Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2017-05-12 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2018
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2018-12-31 | $20.45 | $20.45 | 907,100 | — | — |
| 2018-12-28 | $20.38 | $20.38 | 1,394,400 | — | — |
| 2018-12-27 | $20.39 | $20.39 | 917,300 | — | — |
| 2018-12-26 | $20.22 | $20.22 | 981,500 | — | — |
| 2018-12-24 | $18.92 | $18.92 | 687,800 | — | — |
| 2018-12-21 | $19.86 | $19.86 | 3,130,600 | — | — |
| 2018-12-20 | $19.20 | $19.20 | 1,294,800 | — | — |
| 2018-12-19 | $19.73 | $19.73 | 1,658,500 | — | — |
| 2018-12-18 | $20.60 | $20.60 | 1,623,000 | — | — |
| 2018-12-17 | $20.50 | $20.50 | 1,188,700 | — | — |
| 2018-12-14 | $21.22 | $21.22 | 1,356,100 | — | — |
| 2018-12-13 | $21.35 | $21.35 | 1,715,200 | — | — |
| 2018-12-12 | $21.84 | $21.84 | 2,509,700 | — | — |
| 2018-12-11 | $21.58 | $21.58 | 1,080,300 | — | — |
| 2018-12-10 | $22.08 | $22.08 | 2,086,100 | — | — |
| 2018-12-07 | $22.30 | $22.30 | 1,572,900 | — | — |
| 2018-12-06 | $22.90 | $22.90 | 3,272,100 | — | — |
| 2018-12-04 | $23.28 | $23.28 | 1,732,900 | — | — |
| 2018-12-03 | $25.37 | $25.37 | 1,090,100 | — | — |
| 2018-11-30 | $24.75 | $24.75 | 1,081,900 | — | — |
| 2018-11-29 | $25.34 | $25.34 | 2,197,700 | — | — |
| 2018-11-28 | $25.34 | $25.34 | 1,316,000 | — | — |
| 2018-11-27 | $24.44 | $24.44 | 1,250,800 | — | — |
| 2018-11-26 | $24.96 | $24.96 | 1,373,100 | — | — |
| 2018-11-23 | $24.18 | $24.18 | 253,700 | — | — |
| 2018-11-21 | $24.75 | $24.75 | 953,800 | — | — |
| 2018-11-20 | $24.25 | $24.25 | 1,062,000 | — | — |
| 2018-11-19 | $24.44 | $24.44 | 1,895,700 | — | — |
| 2018-11-16 | $25.49 | $25.49 | 933,000 | — | — |
| 2018-11-15 | $25.97 | $25.97 | 1,383,100 | — | — |
| 2018-11-14 | $25.22 | $25.22 | 1,320,600 | — | — |
| 2018-11-13 | $25.53 | $25.53 | 1,295,800 | — | — |
| 2018-11-12 | $26.31 | $26.31 | 1,157,400 | — | — |
| 2018-11-09 | $26.55 | $26.55 | 3,314,900 | — | — |
| 2018-11-08 | $27.11 | $27.11 | 3,269,700 | — | — |
| 2018-11-07 | $27.94 | $27.94 | 2,013,500 | — | — |
| 2018-11-06 | $27.39 | $27.39 | 1,999,400 | — | — |
| 2018-11-05 | $26.52 | $26.52 | 4,353,000 | — | — |
| 2018-11-02 | $25.85 | $25.85 | 2,608,500 | — | — |
| 2018-11-01 | $25.80 | $25.80 | 10,006,200 | — | — |
| 2018-10-31 | $27.06 | $27.06 | 1,257,900 | — | — |
| 2018-10-30 | $26.59 | $26.59 | 1,086,600 | — | — |
| 2018-10-29 | $25.58 | $25.58 | 1,412,500 | — | — |
| 2018-10-26 | $26.11 | $26.11 | 3,224,300 | — | — |
| 2018-10-25 | $24.56 | $24.56 | 2,835,900 | — | — |
| 2018-10-24 | $23.37 | $23.37 | 2,160,700 | — | — |
| 2018-10-23 | $24.92 | $24.92 | 1,455,600 | — | — |
| 2018-10-22 | $25.18 | $25.18 | 1,517,300 | — | — |
| 2018-10-19 | $25.50 | $25.50 | 1,219,800 | — | — |
| 2018-10-18 | $26.03 | $26.03 | 929,000 | — | — |
| 2018-10-17 | $26.89 | $26.89 | 811,100 | — | — |
| 2018-10-16 | $27.15 | $27.15 | 801,600 | — | — |
| 2018-10-15 | $26.05 | $26.05 | 1,411,700 | — | — |
| 2018-10-12 | $25.76 | $25.76 | 1,084,400 | — | — |
| 2018-10-11 | $25.60 | $25.60 | 1,182,100 | — | — |
| 2018-10-10 | $26.19 | $26.19 | 1,231,200 | — | — |
| 2018-10-09 | $27.26 | $27.26 | 1,381,700 | — | — |
| 2018-10-08 | $27.06 | $27.06 | 776,700 | — | — |
| 2018-10-05 | $27.45 | $27.45 | 677,600 | — | — |
| 2018-10-04 | $27.77 | $27.77 | 720,100 | — | — |
| 2018-10-03 | $28.00 | $28.00 | 2,164,400 | — | — |
| 2018-10-02 | $28.08 | $28.08 | 2,083,900 | — | — |
| 2018-10-01 | $28.01 | $28.01 | 1,846,300 | — | — |
| 2018-09-28 | $28.34 | $28.34 | 1,010,600 | — | — |
| 2018-09-27 | $28.04 | $28.04 | 1,694,000 | — | — |
| 2018-09-26 | $28.47 | $28.47 | 1,365,900 | — | — |
| 2018-09-25 | $29.12 | $29.12 | 1,162,500 | — | — |
| 2018-09-24 | $29.54 | $29.54 | 1,476,200 | — | — |
| 2018-09-21 | $29.38 | $29.38 | 3,654,800 | — | — |
| 2018-09-20 | $29.38 | $29.38 | 1,086,600 | — | — |
| 2018-09-19 | $29.10 | $29.10 | 785,700 | — | — |
| 2018-09-18 | $29.27 | $29.27 | 979,600 | — | — |
| 2018-09-17 | $28.72 | $28.72 | 1,449,900 | — | — |
| 2018-09-14 | $28.62 | $28.62 | 2,025,900 | — | — |
| 2018-09-13 | $27.84 | $27.84 | 3,199,200 | — | — |
| 2018-09-12 | $26.59 | $26.59 | 1,961,600 | — | — |
| 2018-09-11 | $26.18 | $26.18 | 1,637,200 | — | — |
| 2018-09-10 | $25.64 | $25.64 | 1,543,900 | — | — |
| 2018-09-07 | $24.98 | $24.98 | 2,984,600 | — | — |
| 2018-09-06 | $24.93 | $24.93 | 4,134,900 | — | — |
| 2018-09-05 | $26.99 | $26.99 | 1,445,300 | — | — |
| 2018-09-04 | $27.35 | $27.35 | 609,400 | — | — |
| 2018-08-31 | $27.96 | $27.96 | 453,100 | — | — |
| 2018-08-30 | $28.08 | $28.08 | 631,500 | — | — |
| 2018-08-29 | $28.76 | $28.76 | 777,600 | — | — |
| 2018-08-28 | $28.27 | $28.27 | 822,400 | — | — |
| 2018-08-27 | $28.25 | $28.25 | 1,200,300 | — | — |
| 2018-08-24 | $27.51 | $27.51 | 1,129,000 | — | — |
| 2018-08-23 | $27.34 | $27.34 | 739,900 | — | — |
| 2018-08-22 | $27.95 | $27.95 | 965,000 | — | — |
| 2018-08-21 | $28.22 | $28.22 | 483,600 | — | — |
| 2018-08-20 | $28.31 | $28.31 | 849,600 | — | — |
| 2018-08-17 | $27.94 | $27.94 | 1,229,500 | — | — |
| 2018-08-16 | $27.37 | $27.37 | 881,800 | — | — |
| 2018-08-15 | $27.03 | $27.03 | 785,800 | — | — |
| 2018-08-14 | $28.18 | $28.18 | 657,300 | — | — |
| 2018-08-13 | $28.49 | $28.49 | 583,900 | — | — |
| 2018-08-10 | $28.86 | $28.86 | 1,093,100 | — | — |
| 2018-08-09 | $28.77 | $28.77 | 1,436,700 | — | — |
| 2018-08-08 | $29.28 | $29.28 | 870,100 | — | — |
| 2018-08-07 | $29.49 | $29.49 | 881,600 | — | — |
| 2018-08-06 | $29.16 | $29.16 | 1,427,400 | — | — |
| 2018-08-03 | $28.47 | $28.47 | 1,655,700 | — | — |
| 2018-08-02 | $27.73 | $27.73 | 2,705,600 | — | — |
| 2018-08-01 | $27.67 | $27.67 | 2,417,400 | — | — |
| 2018-07-31 | $28.61 | $28.61 | 2,492,400 | — | — |
| 2018-07-30 | $27.32 | $27.32 | 2,493,500 | — | — |
| 2018-07-27 | $27.10 | $27.10 | 1,992,800 | — | — |
| 2018-07-26 | $26.63 | $26.63 | 2,625,600 | — | — |
| 2018-07-25 | $26.48 | $26.48 | 1,570,100 | — | — |
| 2018-07-24 | $26.69 | $26.69 | 1,087,500 | — | — |
| 2018-07-23 | $27.16 | $27.16 | 706,900 | — | — |
| 2018-07-20 | $27.83 | $27.83 | 647,700 | — | — |
| 2018-07-19 | $28.19 | $28.19 | 507,700 | — | — |
| 2018-07-18 | $27.80 | $27.80 | 897,000 | — | — |
| 2018-07-17 | $28.08 | $28.08 | 1,281,800 | — | — |
| 2018-07-16 | $28.11 | $28.11 | 1,221,800 | — | — |
| 2018-07-13 | $28.18 | $28.18 | 1,189,500 | — | — |
| 2018-07-12 | $27.99 | $27.99 | 2,447,700 | — | — |
| 2018-07-11 | $28.83 | $28.83 | 1,313,900 | — | — |
| 2018-07-10 | $29.27 | $29.27 | 1,211,200 | — | — |
| 2018-07-09 | $29.52 | $29.52 | 2,222,200 | — | — |
| 2018-07-06 | $28.36 | $28.36 | 1,053,800 | — | — |
| 2018-07-05 | $28.79 | $28.79 | 1,614,100 | — | — |
| 2018-07-03 | $28.73 | $28.73 | 592,800 | — | — |
| 2018-07-02 | $28.56 | $28.56 | 1,625,000 | — | — |
| 2018-06-29 | $29.39 | $29.39 | 2,230,500 | — | — |
| 2018-06-28 | $29.37 | $29.37 | 1,634,200 | — | — |
| 2018-06-27 | $29.26 | $29.26 | 1,885,700 | — | — |
| 2018-06-26 | $29.03 | $29.03 | 1,953,200 | — | — |
| 2018-06-25 | $28.30 | $28.30 | 2,100,900 | — | — |
| 2018-06-22 | $28.83 | $28.83 | 3,038,700 | — | — |
| 2018-06-21 | $27.92 | $27.92 | 1,984,500 | — | — |
| 2018-06-20 | $28.24 | $28.24 | 2,044,200 | — | — |
| 2018-06-19 | $29.47 | $29.47 | 1,129,500 | — | — |
| 2018-06-18 | $29.98 | $29.98 | 1,309,500 | — | — |
| 2018-06-15 | $29.68 | $29.68 | 1,388,000 | — | — |
| 2018-06-14 | $30.06 | $30.06 | 1,934,900 | — | — |
| 2018-06-13 | $29.39 | $29.39 | 1,699,800 | — | — |
| 2018-06-12 | $29.45 | $29.45 | 2,215,200 | — | — |
| 2018-06-11 | $29.83 | $29.83 | 3,923,100 | — | — |
| 2018-06-08 | $31.84 | $31.84 | 1,388,100 | — | — |
| 2018-06-07 | $33.11 | $33.11 | 858,800 | — | — |
| 2018-06-06 | $32.82 | $32.82 | 1,053,400 | — | — |
| 2018-06-05 | $32.38 | $32.38 | 1,661,000 | — | — |
| 2018-06-04 | $32.50 | $32.50 | 975,600 | — | — |
| 2018-06-01 | $32.34 | $32.34 | 672,500 | — | — |
| 2018-05-31 | $32.87 | $32.87 | 1,066,400 | — | — |
| 2018-05-30 | $33.39 | $33.39 | 820,900 | — | — |
| 2018-05-29 | $32.61 | $32.61 | 897,400 | — | — |
| 2018-05-25 | $32.88 | $32.88 | 993,000 | — | — |
| 2018-05-24 | $33.86 | $33.86 | 665,400 | — | — |
| 2018-05-23 | $34.27 | $34.27 | 941,000 | — | — |
| 2018-05-22 | $34.41 | $34.41 | 1,534,900 | — | — |
| 2018-05-21 | $34.42 | $34.42 | 759,800 | — | — |
| 2018-05-18 | $34.46 | $34.46 | 1,356,500 | — | — |
| 2018-05-17 | $34.30 | $34.30 | 1,633,500 | — | — |
| 2018-05-16 | $33.75 | $33.75 | 1,358,100 | — | — |
| 2018-05-15 | $33.63 | $33.63 | 1,185,200 | — | — |
| 2018-05-14 | $33.46 | $33.46 | 1,517,900 | — | — |
| 2018-05-11 | $33.44 | $33.44 | 1,448,400 | — | — |
| 2018-05-10 | $33.47 | $33.47 | 2,354,900 | — | — |
| 2018-05-09 | $32.05 | $32.05 | 2,248,000 | — | — |
| 2018-05-08 | $31.51 | $31.51 | 2,357,100 | — | — |
| 2018-05-07 | $32.05 | $32.05 | 3,971,800 | — | — |
| 2018-05-04 | $32.07 | $32.07 | 2,271,200 | — | — |
| 2018-05-03 | $31.68 | $31.68 | 12,585,800 | — | — |
| 2018-05-02 | $31.40 | $31.40 | 1,200,700 | — | — |
| 2018-05-01 | $31.16 | $31.16 | 1,656,600 | — | — |
| 2018-04-30 | $31.63 | $31.63 | 1,283,800 | — | — |
| 2018-04-27 | $31.84 | $31.84 | 3,195,500 | — | — |
| 2018-04-26 | $30.86 | $30.86 | 1,026,000 | — | — |
| 2018-04-25 | $31.68 | $31.68 | 616,500 | — | — |
| 2018-04-24 | $31.23 | $31.23 | 1,029,300 | — | — |
| 2018-04-23 | $31.78 | $31.78 | 492,100 | — | — |
| 2018-04-20 | $32.17 | $32.17 | 477,100 | — | — |
| 2018-04-19 | $32.53 | $32.53 | 409,700 | — | — |
| 2018-04-18 | $32.67 | $32.67 | 557,600 | — | — |
| 2018-04-17 | $32.29 | $32.29 | 408,800 | — | — |
| 2018-04-16 | $32.04 | $32.04 | 685,200 | — | — |
| 2018-04-13 | $31.62 | $31.62 | 469,900 | — | — |
| 2018-04-12 | $31.55 | $31.55 | 644,300 | — | — |
| 2018-04-11 | $31.00 | $31.00 | 733,900 | — | — |
| 2018-04-10 | $30.89 | $30.89 | 738,300 | — | — |
| 2018-04-09 | $29.36 | $29.36 | 459,500 | — | — |
| 2018-04-06 | $29.83 | $29.83 | 847,400 | — | — |
| 2018-04-05 | $30.81 | $30.81 | 1,149,700 | — | — |
| 2018-04-04 | $29.79 | $29.79 | 291,900 | — | — |
| 2018-04-03 | $29.73 | $29.73 | 583,600 | — | — |
| 2018-04-02 | $29.13 | $29.13 | 923,000 | — | — |
| 2018-03-29 | $30.68 | $30.68 | 665,400 | — | — |
| 2018-03-28 | $30.05 | $30.05 | 739,600 | — | — |
| 2018-03-27 | $30.40 | $30.40 | 489,200 | — | — |
| 2018-03-26 | $30.73 | $30.73 | 674,800 | — | — |
| 2018-03-23 | $30.32 | $30.32 | 1,004,900 | — | — |
| 2018-03-22 | $31.21 | $31.21 | 908,000 | — | — |
| 2018-03-21 | $33.13 | $33.13 | 502,800 | — | — |
| 2018-03-20 | $32.55 | $32.55 | 611,000 | — | — |
| 2018-03-19 | $32.71 | $32.71 | 309,100 | — | — |
| 2018-03-16 | $32.96 | $32.96 | 997,400 | — | — |
| 2018-03-15 | $32.66 | $32.66 | 579,400 | — | — |
| 2018-03-14 | $32.96 | $32.96 | 428,900 | — | — |
| 2018-03-13 | $32.53 | $32.53 | 381,100 | — | — |
| 2018-03-12 | $32.64 | $32.64 | 485,300 | — | — |
| 2018-03-09 | $33.00 | $33.00 | 814,800 | — | — |
| 2018-03-08 | $32.37 | $32.37 | 533,300 | — | — |
| 2018-03-07 | $31.82 | $31.82 | 638,800 | — | — |
| 2018-03-06 | $31.81 | $31.81 | 877,300 | — | — |
| 2018-03-05 | $32.04 | $32.04 | 592,500 | — | — |
| 2018-03-02 | $31.80 | $31.80 | 675,200 | — | — |
| 2018-03-01 | $30.89 | $30.89 | 936,600 | — | — |
| 2018-02-28 | $32.01 | $32.01 | 644,900 | — | — |
| 2018-02-27 | $32.68 | $32.68 | 461,600 | — | — |
| 2018-02-26 | $33.00 | $33.00 | 478,600 | — | — |
| 2018-02-23 | $32.88 | $32.88 | 500,700 | — | — |
| 2018-02-22 | $32.06 | $32.06 | 588,500 | — | — |
| 2018-02-21 | $31.78 | $31.78 | 1,865,800 | — | — |
| 2018-02-20 | $31.73 | $31.73 | 1,042,900 | — | — |
| 2018-02-16 | $32.85 | $32.85 | 2,623,800 | — | — |
| 2018-02-15 | $34.53 | $34.53 | 1,298,200 | — | — |
| 2018-02-14 | $33.51 | $33.51 | 727,700 | — | — |
| 2018-02-13 | $33.08 | $33.08 | 875,300 | — | — |
| 2018-02-12 | $32.70 | $32.70 | 658,100 | — | — |
| 2018-02-09 | $31.75 | $31.75 | 1,100,500 | — | — |
| 2018-02-08 | $31.57 | $31.57 | 873,000 | — | — |
| 2018-02-07 | $32.81 | $32.81 | 790,800 | — | — |
| 2018-02-06 | $33.39 | $33.39 | 633,800 | — | — |
| 2018-02-05 | $33.51 | $33.51 | 827,500 | — | — |
| 2018-02-02 | $34.17 | $34.17 | 637,000 | — | — |
| 2018-02-01 | $35.04 | $35.04 | 680,900 | — | — |
| 2018-01-31 | $34.58 | $34.58 | 756,200 | — | — |
| 2018-01-30 | $35.47 | $35.47 | 795,800 | — | — |
| 2018-01-29 | $36.24 | $36.24 | 414,500 | — | — |
| 2018-01-26 | $36.28 | $36.28 | 229,500 | — | — |
| 2018-01-25 | $35.94 | $35.94 | 660,400 | — | — |
| 2018-01-24 | $36.27 | $36.27 | 435,900 | — | — |
| 2018-01-23 | $36.69 | $36.69 | 927,900 | — | — |
| 2018-01-22 | $36.19 | $36.19 | 660,400 | — | — |
| 2018-01-19 | $35.92 | $35.92 | 518,500 | — | — |
| 2018-01-18 | $35.20 | $35.20 | 443,100 | — | — |
| 2018-01-17 | $34.96 | $34.96 | 868,400 | — | — |
| 2018-01-16 | $35.10 | $35.10 | 974,600 | — | — |
| 2018-01-12 | $34.56 | $34.56 | 542,100 | — | — |
| 2018-01-11 | $34.89 | $34.89 | 248,100 | — | — |
| 2018-01-10 | $34.45 | $34.45 | 424,900 | — | — |
| 2018-01-09 | $35.09 | $35.09 | 418,800 | — | — |
| 2018-01-08 | $34.91 | $34.91 | 573,600 | — | — |
| 2018-01-05 | $34.55 | $34.55 | 416,900 | — | — |
| 2018-01-04 | $34.07 | $34.07 | 488,400 | — | — |
| 2018-01-03 | $33.91 | $33.91 | 806,600 | — | — |
| 2018-01-02 | $33.71 | $33.71 | 814,700 | — | — |