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
- 2016-05-24 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 | $22.34 | $23.91 | 95,800 | — | — |
| 2018-12-28 | $22.14 | $23.69 | 131,500 | — | — |
| 2018-12-27 | $21.10 | $22.58 | 85,000 | — | — |
| 2018-12-26 | $21.59 | $23.11 | 63,300 | — | — |
| 2018-12-24 | $20.24 | $21.66 | 38,300 | — | — |
| 2018-12-21 | $20.24 | $21.66 | 177,000 | — | — |
| 2018-12-20 | $20.50 | $21.94 | 160,800 | — | — |
| 2018-12-19 | $20.17 | $21.59 | 597,900 | — | — |
| 2018-12-18 | $21.41 | $22.91 | 88,100 | — | — |
| 2018-12-17 | $21.86 | $23.39 | 96,800 | — | — |
| 2018-12-14 | $21.96 | $23.50 | 89,500 | — | — |
| 2018-12-13 | $22.74 | $24.34 | 60,400 | — | — |
| 2018-12-12 | $23.15 | $24.78 | 270,500 | — | — |
| 2018-12-11 | $23.00 | $24.61 | 60,400 | — | — |
| 2018-12-10 | $23.18 | $24.81 | 70,400 | — | — |
| 2018-12-07 | $23.22 | $24.85 | 85,200 | — | — |
| 2018-12-06 | $23.46 | $25.11 | 72,400 | — | — |
| 2018-12-04 | $23.69 | $25.35 | 80,600 | — | — |
| 2018-12-03 | $25.64 | $27.44 | 25,600 | — | — |
| 2018-11-30 | $25.95 | $27.77 | 49,800 | — | — |
| 2018-11-29 | $25.83 | $27.64 | 34,000 | — | — |
| 2018-11-28 | $26.39 | $28.24 | 49,700 | — | — |
| 2018-11-27 | $26.27 | $28.11 | 51,100 | — | — |
| 2018-11-26 | $26.27 | $28.11 | 64,900 | — | — |
| 2018-11-23 | $25.54 | $27.33 | 23,800 | — | — |
| 2018-11-21 | $25.31 | $27.09 | 41,600 | — | — |
| 2018-11-20 | $25.48 | $27.27 | 47,700 | — | — |
| 2018-11-19 | $25.69 | $27.49 | 24,200 | — | — |
| 2018-11-16 | $26.05 | $27.88 | 43,100 | — | — |
| 2018-11-15 | $26.42 | $28.04 | 79,600 | — | — |
| 2018-11-14 | $25.82 | $27.40 | 42,100 | — | — |
| 2018-11-13 | $26.42 | $28.04 | 74,400 | — | — |
| 2018-11-12 | $26.42 | $28.04 | 65,100 | — | — |
| 2018-11-09 | $26.57 | $28.20 | 36,600 | — | — |
| 2018-11-08 | $26.75 | $28.39 | 27,600 | — | — |
| 2018-11-07 | $26.75 | $28.39 | 44,100 | — | — |
| 2018-11-06 | $26.97 | $28.62 | 40,300 | — | — |
| 2018-11-05 | $27.03 | $28.69 | 31,500 | — | — |
| 2018-11-02 | $27.40 | $29.08 | 61,900 | — | — |
| 2018-11-01 | $27.35 | $29.03 | 65,300 | — | — |
| 2018-10-31 | $26.97 | $28.62 | 76,600 | — | — |
| 2018-10-30 | $26.85 | $28.50 | 48,200 | — | — |
| 2018-10-29 | $26.19 | $27.80 | 78,400 | — | — |
| 2018-10-26 | $25.73 | $27.31 | 89,900 | — | — |
| 2018-10-25 | $26.24 | $27.85 | 79,500 | — | — |
| 2018-10-24 | $26.39 | $28.01 | 52,300 | — | — |
| 2018-10-23 | $27.73 | $29.43 | 35,400 | — | — |
| 2018-10-22 | $27.74 | $29.44 | 75,100 | — | — |
| 2018-10-19 | $28.28 | $30.01 | 50,700 | — | — |
| 2018-10-18 | $28.92 | $30.69 | 50,300 | — | — |
| 2018-10-17 | $29.39 | $31.19 | 24,000 | — | — |
| 2018-10-16 | $29.45 | $31.25 | 30,800 | — | — |
| 2018-10-15 | $29.25 | $31.04 | 51,700 | — | — |
| 2018-10-12 | $28.94 | $30.71 | 104,200 | — | — |
| 2018-10-11 | $29.87 | $31.70 | 61,500 | — | — |
| 2018-10-10 | $30.76 | $32.65 | 79,400 | — | — |
| 2018-10-09 | $31.20 | $33.11 | 72,200 | — | — |
| 2018-10-08 | $31.47 | $33.40 | 42,500 | — | — |
| 2018-10-05 | $31.27 | $33.19 | 53,700 | — | — |
| 2018-10-04 | $31.66 | $33.60 | 69,200 | — | — |
| 2018-10-03 | $31.78 | $33.73 | 78,700 | — | — |
| 2018-10-02 | $31.15 | $33.06 | 48,800 | — | — |
| 2018-10-01 | $31.83 | $33.78 | 65,400 | — | — |
| 2018-09-28 | $32.10 | $34.07 | 47,700 | — | — |
| 2018-09-27 | $32.01 | $33.97 | 78,300 | — | — |
| 2018-09-26 | $32.17 | $34.14 | 60,700 | — | — |
| 2018-09-25 | $32.64 | $34.64 | 36,700 | — | — |
| 2018-09-24 | $32.93 | $34.95 | 74,300 | — | — |
| 2018-09-21 | $33.09 | $35.12 | 264,700 | — | — |
| 2018-09-20 | $33.84 | $35.91 | 54,200 | — | — |
| 2018-09-19 | $33.49 | $35.54 | 61,100 | — | — |
| 2018-09-18 | $33.22 | $35.26 | 69,700 | — | — |
| 2018-09-17 | $33.53 | $35.58 | 64,100 | — | — |
| 2018-09-14 | $33.99 | $36.07 | 45,700 | — | — |
| 2018-09-13 | $33.97 | $36.05 | 55,400 | — | — |
| 2018-09-12 | $34.17 | $36.26 | 42,600 | — | — |
| 2018-09-11 | $34.79 | $36.92 | 58,900 | — | — |
| 2018-09-10 | $34.71 | $36.84 | 41,300 | — | — |
| 2018-09-07 | $34.64 | $36.76 | 24,900 | — | — |
| 2018-09-06 | $34.59 | $36.71 | 19,400 | — | — |
| 2018-09-05 | $34.86 | $37.00 | 24,200 | — | — |
| 2018-09-04 | $34.61 | $36.73 | 30,000 | — | — |
| 2018-08-31 | $34.43 | $36.54 | 72,300 | — | — |
| 2018-08-30 | $34.26 | $36.36 | 28,800 | — | — |
| 2018-08-29 | $34.13 | $36.22 | 30,100 | — | — |
| 2018-08-28 | $34.24 | $36.34 | 46,100 | — | — |
| 2018-08-27 | $34.58 | $36.70 | 42,700 | — | — |
| 2018-08-24 | $34.92 | $37.06 | 18,700 | — | — |
| 2018-08-23 | $35.08 | $37.23 | 23,100 | — | — |
| 2018-08-22 | $35.03 | $37.18 | 42,100 | — | — |
| 2018-08-21 | $35.08 | $37.23 | 68,100 | — | — |
| 2018-08-20 | $34.65 | $36.77 | 25,800 | — | — |
| 2018-08-17 | $34.63 | $36.75 | 37,800 | — | — |
| 2018-08-16 | $34.64 | $36.76 | 34,700 | — | — |
| 2018-08-15 | $34.56 | $36.44 | 54,600 | — | — |
| 2018-08-14 | $34.83 | $36.73 | 61,400 | — | — |
| 2018-08-13 | $34.55 | $36.43 | 28,800 | — | — |
| 2018-08-10 | $34.66 | $36.55 | 55,000 | — | — |
| 2018-08-09 | $34.73 | $36.62 | 18,600 | — | — |
| 2018-08-08 | $34.71 | $36.60 | 28,500 | — | — |
| 2018-08-07 | $34.67 | $36.56 | 33,300 | — | — |
| 2018-08-06 | $34.67 | $36.56 | 32,200 | — | — |
| 2018-08-03 | $34.45 | $36.33 | 60,300 | — | — |
| 2018-08-02 | $34.89 | $36.79 | 38,800 | — | — |
| 2018-08-01 | $34.27 | $36.14 | 92,900 | — | — |
| 2018-07-31 | $33.68 | $35.52 | 45,200 | — | — |
| 2018-07-30 | $33.93 | $35.78 | 65,300 | — | — |
| 2018-07-27 | $34.34 | $36.21 | 155,500 | — | — |
| 2018-07-26 | $35.47 | $37.40 | 47,300 | — | — |
| 2018-07-25 | $35.11 | $37.02 | 43,200 | — | — |
| 2018-07-24 | $35.44 | $37.37 | 55,700 | — | — |
| 2018-07-23 | $35.47 | $37.40 | 54,900 | — | — |
| 2018-07-20 | $35.04 | $36.95 | 44,800 | — | — |
| 2018-07-19 | $35.03 | $36.94 | 46,200 | — | — |
| 2018-07-18 | $34.87 | $36.77 | 40,400 | — | — |
| 2018-07-17 | $34.73 | $36.62 | 31,300 | — | — |
| 2018-07-16 | $34.90 | $36.80 | 46,500 | — | — |
| 2018-07-13 | $34.63 | $36.52 | 83,000 | — | — |
| 2018-07-12 | $34.77 | $36.67 | 46,600 | — | — |
| 2018-07-11 | $35.07 | $36.98 | 39,700 | — | — |
| 2018-07-10 | $35.33 | $37.26 | 99,000 | — | — |
| 2018-07-09 | $35.90 | $37.86 | 96,500 | — | — |
| 2018-07-06 | $34.89 | $36.79 | 105,000 | — | — |
| 2018-07-05 | $34.83 | $36.73 | 195,700 | — | — |
| 2018-07-03 | $34.57 | $36.46 | 103,200 | — | — |
| 2018-07-02 | $34.45 | $36.33 | 132,300 | — | — |
| 2018-06-29 | $34.26 | $36.13 | 107,900 | — | — |
| 2018-06-28 | $34.45 | $36.33 | 173,300 | — | — |
| 2018-06-27 | $34.48 | $36.36 | 119,500 | — | — |
| 2018-06-26 | $35.08 | $36.99 | 66,600 | — | — |
| 2018-06-25 | $35.32 | $37.25 | 83,900 | — | — |
| 2018-06-22 | $35.45 | $37.38 | 844,900 | — | — |
| 2018-06-21 | $35.60 | $37.54 | 101,800 | — | — |
| 2018-06-20 | $35.86 | $37.82 | 102,700 | — | — |
| 2018-06-19 | $35.65 | $37.59 | 98,400 | — | — |
| 2018-06-18 | $35.35 | $37.28 | 166,000 | — | — |
| 2018-06-15 | $35.07 | $36.98 | 588,300 | — | — |
| 2018-06-14 | $33.99 | $35.84 | 107,100 | — | — |
| 2018-06-13 | $33.46 | $35.28 | 134,200 | — | — |
| 2018-06-12 | $33.38 | $35.20 | 133,000 | — | — |
| 2018-06-11 | $33.82 | $35.66 | 89,500 | — | — |
| 2018-06-08 | $34.60 | $36.49 | 97,300 | — | — |
| 2018-06-07 | $34.17 | $36.03 | 89,100 | — | — |
| 2018-06-06 | $33.69 | $35.53 | 83,100 | — | — |
| 2018-06-05 | $33.33 | $35.15 | 92,700 | — | — |
| 2018-06-04 | $33.01 | $34.81 | 174,800 | — | — |
| 2018-06-01 | $32.90 | $34.69 | 44,100 | — | — |
| 2018-05-31 | $32.44 | $34.21 | 69,000 | — | — |
| 2018-05-30 | $32.59 | $34.37 | 49,300 | — | — |
| 2018-05-29 | $32.22 | $33.98 | 53,600 | — | — |
| 2018-05-25 | $32.84 | $34.63 | 75,300 | — | — |
| 2018-05-24 | $32.64 | $34.42 | 70,500 | — | — |
| 2018-05-23 | $32.70 | $34.48 | 81,600 | — | — |
| 2018-05-22 | $32.44 | $34.21 | 158,800 | — | — |
| 2018-05-21 | $32.37 | $34.14 | 59,200 | — | — |
| 2018-05-18 | $32.06 | $33.81 | 75,200 | — | — |
| 2018-05-17 | $32.26 | $34.02 | 60,700 | — | — |
| 2018-05-16 | $31.89 | $33.40 | 65,700 | — | — |
| 2018-05-15 | $31.80 | $33.30 | 25,900 | — | — |
| 2018-05-14 | $31.67 | $33.17 | 41,200 | — | — |
| 2018-05-11 | $31.85 | $33.36 | 45,600 | — | — |
| 2018-05-10 | $31.92 | $33.43 | 133,000 | — | — |
| 2018-05-09 | $32.10 | $33.62 | 114,400 | — | — |
| 2018-05-08 | $31.99 | $33.50 | 44,700 | — | — |
| 2018-05-07 | $31.85 | $33.36 | 37,300 | — | — |
| 2018-05-04 | $31.78 | $33.28 | 136,300 | — | — |
| 2018-05-03 | $31.72 | $33.22 | 44,100 | — | — |
| 2018-05-02 | $31.81 | $33.31 | 50,000 | — | — |
| 2018-05-01 | $31.66 | $33.16 | 56,300 | — | — |
| 2018-04-30 | $31.50 | $32.99 | 81,300 | — | — |
| 2018-04-27 | $31.69 | $33.19 | 85,400 | — | — |
| 2018-04-26 | $31.90 | $33.41 | 25,700 | — | — |
| 2018-04-25 | $32.10 | $33.62 | 56,900 | — | — |
| 2018-04-24 | $32.39 | $33.92 | 68,500 | — | — |
| 2018-04-23 | $32.09 | $33.61 | 46,100 | — | — |
| 2018-04-20 | $31.96 | $33.47 | 50,700 | — | — |
| 2018-04-19 | $31.84 | $33.34 | 128,100 | — | — |
| 2018-04-18 | $31.68 | $33.18 | 49,500 | — | — |
| 2018-04-17 | $31.81 | $33.31 | 72,300 | — | — |
| 2018-04-16 | $32.09 | $33.61 | 65,600 | — | — |
| 2018-04-13 | $31.79 | $33.29 | 20,400 | — | — |
| 2018-04-12 | $32.04 | $33.55 | 32,900 | — | — |
| 2018-04-11 | $31.73 | $33.23 | 34,200 | — | — |
| 2018-04-10 | $31.84 | $33.34 | 90,000 | — | — |
| 2018-04-09 | $31.50 | $32.99 | 64,600 | — | — |
| 2018-04-06 | $31.58 | $33.07 | 46,400 | — | — |
| 2018-04-05 | $32.26 | $33.78 | 53,400 | — | — |
| 2018-04-04 | $32.42 | $33.95 | 61,000 | — | — |
| 2018-04-03 | $31.98 | $33.49 | 69,400 | — | — |
| 2018-04-02 | $31.30 | $32.78 | 80,400 | — | — |
| 2018-03-29 | $31.56 | $33.05 | 70,700 | — | — |
| 2018-03-28 | $31.27 | $32.75 | 207,700 | — | — |
| 2018-03-27 | $31.15 | $32.62 | 176,200 | — | — |
| 2018-03-26 | $32.33 | $33.86 | 114,100 | — | — |
| 2018-03-23 | $31.53 | $33.02 | 543,500 | — | — |
| 2018-03-22 | $32.43 | $33.96 | 126,000 | — | — |
| 2018-03-21 | $33.00 | $34.56 | 139,500 | — | — |
| 2018-03-20 | $33.08 | $34.64 | 107,700 | — | — |
| 2018-03-19 | $32.85 | $34.40 | 205,000 | — | — |
| 2018-03-16 | $32.17 | $33.69 | 103,700 | — | — |
| 2018-03-15 | $31.97 | $33.48 | 65,700 | — | — |
| 2018-03-14 | $31.81 | $33.31 | 114,200 | — | — |
| 2018-03-13 | $32.13 | $33.65 | 70,600 | — | — |
| 2018-03-12 | $32.72 | $34.27 | 36,800 | — | — |
| 2018-03-09 | $32.49 | $34.03 | 71,500 | — | — |
| 2018-03-08 | $31.92 | $33.43 | 246,400 | — | — |
| 2018-03-07 | $32.17 | $33.69 | 39,700 | — | — |
| 2018-03-06 | $31.85 | $33.36 | 52,600 | — | — |
| 2018-03-05 | $31.77 | $33.27 | 141,500 | — | — |
| 2018-03-02 | $31.95 | $33.46 | 58,900 | — | — |
| 2018-03-01 | $31.89 | $33.40 | 92,700 | — | — |
| 2018-02-28 | $31.35 | $32.83 | 133,300 | — | — |
| 2018-02-27 | $31.32 | $32.80 | 69,300 | — | — |
| 2018-02-26 | $31.76 | $33.26 | 53,500 | — | — |
| 2018-02-23 | $31.44 | $32.93 | 73,800 | — | — |
| 2018-02-22 | $31.06 | $32.53 | 67,400 | — | — |
| 2018-02-21 | $31.51 | $33.00 | 24,400 | — | — |
| 2018-02-20 | $31.10 | $32.57 | 41,900 | — | — |
| 2018-02-16 | $31.33 | $32.81 | 51,600 | — | — |
| 2018-02-15 | $30.24 | $31.67 | 163,600 | — | — |
| 2018-02-14 | $30.31 | $31.51 | 59,800 | — | — |
| 2018-02-13 | $30.20 | $31.40 | 25,900 | — | — |
| 2018-02-12 | $30.48 | $31.69 | 33,100 | — | — |
| 2018-02-09 | $30.50 | $31.71 | 45,300 | — | — |
| 2018-02-08 | $29.95 | $31.14 | 47,400 | — | — |
| 2018-02-07 | $30.42 | $31.63 | 127,100 | — | — |
| 2018-02-06 | $30.17 | $31.37 | 200,400 | — | — |
| 2018-02-05 | $30.67 | $31.89 | 98,200 | — | — |
| 2018-02-02 | $32.08 | $33.35 | 40,600 | — | — |
| 2018-02-01 | $32.17 | $33.45 | 46,700 | — | — |
| 2018-01-31 | $32.09 | $33.36 | 109,000 | — | — |
| 2018-01-30 | $32.31 | $33.59 | 40,500 | — | — |
| 2018-01-29 | $32.07 | $33.34 | 89,600 | — | — |
| 2018-01-26 | $32.12 | $33.39 | 82,200 | — | — |
| 2018-01-25 | $33.90 | $35.24 | 28,300 | — | — |
| 2018-01-24 | $33.88 | $35.22 | 28,200 | — | — |
| 2018-01-23 | $34.14 | $35.49 | 17,900 | — | — |
| 2018-01-22 | $33.97 | $35.32 | 7,200 | — | — |
| 2018-01-19 | $34.25 | $35.61 | 28,700 | — | — |
| 2018-01-18 | $33.83 | $35.17 | 33,300 | — | — |
| 2018-01-17 | $34.20 | $35.56 | 56,100 | — | — |
| 2018-01-16 | $33.60 | $34.93 | 46,100 | — | — |
| 2018-01-12 | $33.97 | $35.32 | 42,600 | — | — |
| 2018-01-11 | $34.00 | $35.35 | 37,200 | — | — |
| 2018-01-10 | $33.55 | $34.88 | 63,500 | — | — |
| 2018-01-09 | $32.87 | $34.17 | 42,000 | — | — |
| 2018-01-08 | $32.76 | $34.06 | 55,200 | — | — |
| 2018-01-05 | $32.90 | $34.20 | 42,200 | — | — |
| 2018-01-04 | $32.75 | $34.05 | 53,300 | — | — |
| 2018-01-03 | $32.53 | $33.82 | 27,900 | — | — |
| 2018-01-02 | $32.47 | $33.76 | 72,400 | — | — |