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
- 2006-06-26 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 | $19.93 | $184.55 | 217,400 | — | — |
| 2018-12-28 | $20.03 | $185.48 | 487,100 | — | — |
| 2018-12-27 | $19.52 | $180.76 | 243,600 | — | — |
| 2018-12-26 | $19.31 | $178.81 | 214,400 | — | — |
| 2018-12-24 | $18.71 | $173.26 | 191,700 | — | — |
| 2018-12-21 | $18.72 | $173.35 | 266,000 | — | — |
| 2018-12-20 | $18.88 | $174.83 | 281,900 | — | — |
| 2018-12-19 | $19.76 | $181.13 | 237,500 | — | — |
| 2018-12-18 | $20.05 | $183.78 | 231,100 | — | — |
| 2018-12-17 | $20.35 | $186.53 | 142,200 | — | — |
| 2018-12-14 | $20.96 | $192.13 | 120,500 | — | — |
| 2018-12-13 | $21.50 | $197.08 | 53,000 | — | — |
| 2018-12-12 | $21.55 | $197.53 | 65,800 | — | — |
| 2018-12-11 | $21.47 | $196.80 | 58,700 | — | — |
| 2018-12-10 | $21.51 | $197.17 | 54,600 | — | — |
| 2018-12-07 | $21.49 | $196.98 | 65,100 | — | — |
| 2018-12-06 | $21.60 | $197.99 | 123,900 | — | — |
| 2018-12-04 | $21.92 | $200.93 | 135,600 | — | — |
| 2018-12-03 | $21.97 | $201.38 | 62,400 | — | — |
| 2018-11-30 | $21.64 | $198.36 | 80,600 | — | — |
| 2018-11-29 | $21.98 | $201.48 | 53,200 | — | — |
| 2018-11-28 | $21.88 | $200.56 | 278,700 | — | — |
| 2018-11-27 | $21.70 | $198.91 | 51,200 | — | — |
| 2018-11-26 | $22.09 | $202.48 | 34,200 | — | — |
| 2018-11-23 | $21.81 | $199.92 | 55,700 | — | — |
| 2018-11-21 | $21.51 | $197.17 | 57,600 | — | — |
| 2018-11-20 | $21.46 | $196.71 | 85,100 | — | — |
| 2018-11-19 | $21.93 | $199.18 | 66,300 | — | — |
| 2018-11-16 | $22.03 | $200.09 | 43,600 | — | — |
| 2018-11-15 | $21.97 | $199.55 | 58,700 | — | — |
| 2018-11-14 | $22.03 | $200.09 | 74,800 | — | — |
| 2018-11-13 | $22.08 | $200.55 | 76,800 | — | — |
| 2018-11-12 | $22.03 | $200.09 | 88,300 | — | — |
| 2018-11-09 | $21.89 | $198.82 | 71,500 | — | — |
| 2018-11-08 | $22.13 | $201.00 | 67,000 | — | — |
| 2018-11-07 | $22.21 | $201.73 | 89,300 | — | — |
| 2018-11-06 | $22.26 | $202.18 | 73,200 | — | — |
| 2018-11-05 | $22.22 | $201.82 | 77,500 | — | — |
| 2018-11-02 | $21.90 | $198.91 | 57,300 | — | — |
| 2018-11-01 | $21.93 | $199.18 | 58,600 | — | — |
| 2018-10-31 | $21.60 | $196.19 | 197,300 | — | — |
| 2018-10-30 | $21.55 | $195.73 | 103,400 | — | — |
| 2018-10-29 | $21.23 | $192.83 | 85,200 | — | — |
| 2018-10-26 | $21.64 | $196.55 | 68,100 | — | — |
| 2018-10-25 | $21.79 | $197.91 | 85,900 | — | — |
| 2018-10-24 | $21.50 | $195.28 | 93,900 | — | — |
| 2018-10-23 | $21.70 | $197.10 | 89,000 | — | — |
| 2018-10-22 | $21.99 | $199.73 | 33,100 | — | — |
| 2018-10-19 | $22.21 | $199.91 | 76,500 | — | — |
| 2018-10-18 | $22.19 | $199.73 | 73,400 | — | — |
| 2018-10-17 | $22.29 | $200.63 | 93,200 | — | — |
| 2018-10-16 | $22.09 | $198.83 | 113,400 | — | — |
| 2018-10-15 | $21.95 | $197.57 | 95,000 | — | — |
| 2018-10-12 | $22.18 | $199.64 | 81,600 | — | — |
| 2018-10-11 | $22.00 | $198.02 | 163,800 | — | — |
| 2018-10-10 | $22.05 | $198.47 | 100,500 | — | — |
| 2018-10-09 | $22.27 | $200.45 | 63,000 | — | — |
| 2018-10-08 | $22.30 | $200.72 | 90,100 | — | — |
| 2018-10-05 | $22.01 | $198.11 | 146,100 | — | — |
| 2018-10-04 | $22.24 | $200.18 | 72,600 | — | — |
| 2018-10-03 | $22.50 | $202.52 | 82,500 | — | — |
| 2018-10-02 | $22.30 | $200.72 | 50,400 | — | — |
| 2018-10-01 | $22.37 | $201.35 | 121,700 | — | — |
| 2018-09-28 | $22.40 | $201.62 | 438,800 | — | — |
| 2018-09-27 | $22.40 | $201.62 | 244,200 | — | — |
| 2018-09-26 | $22.40 | $201.62 | 207,800 | — | — |
| 2018-09-25 | $21.99 | $197.93 | 130,200 | — | — |
| 2018-09-24 | $22.00 | $198.02 | 139,200 | — | — |
| 2018-09-21 | $22.27 | $200.45 | 51,600 | — | — |
| 2018-09-20 | $22.31 | $200.81 | 104,500 | — | — |
| 2018-09-19 | $22.58 | $201.44 | 92,200 | — | — |
| 2018-09-18 | $22.58 | $201.44 | 96,500 | — | — |
| 2018-09-17 | $22.59 | $201.53 | 110,100 | — | — |
| 2018-09-14 | $22.61 | $201.71 | 57,400 | — | — |
| 2018-09-13 | $22.63 | $201.89 | 97,500 | — | — |
| 2018-09-12 | $22.50 | $200.73 | 83,700 | — | — |
| 2018-09-11 | $22.65 | $202.07 | 75,300 | — | — |
| 2018-09-10 | $22.63 | $201.89 | 83,100 | — | — |
| 2018-09-07 | $22.57 | $201.35 | 110,400 | — | — |
| 2018-09-06 | $22.72 | $202.69 | 87,900 | — | — |
| 2018-09-05 | $22.54 | $201.08 | 166,700 | — | — |
| 2018-09-04 | $22.79 | $203.31 | 110,100 | — | — |
| 2018-08-31 | $22.87 | $204.03 | 201,700 | — | — |
| 2018-08-30 | $22.83 | $203.67 | 66,800 | — | — |
| 2018-08-29 | $22.88 | $204.12 | 97,400 | — | — |
| 2018-08-28 | $22.83 | $203.67 | 72,800 | — | — |
| 2018-08-27 | $22.80 | $203.40 | 74,900 | — | — |
| 2018-08-24 | $22.72 | $202.69 | 56,100 | — | — |
| 2018-08-23 | $22.87 | $204.03 | 99,500 | — | — |
| 2018-08-22 | $22.78 | $203.23 | 75,200 | — | — |
| 2018-08-21 | $23.10 | $204.30 | 105,600 | — | — |
| 2018-08-20 | $23.11 | $204.38 | 115,500 | — | — |
| 2018-08-17 | $22.98 | $203.23 | 74,000 | — | — |
| 2018-08-16 | $22.98 | $203.23 | 87,900 | — | — |
| 2018-08-15 | $22.95 | $202.97 | 82,600 | — | — |
| 2018-08-14 | $22.99 | $203.32 | 99,500 | — | — |
| 2018-08-13 | $22.93 | $202.79 | 121,200 | — | — |
| 2018-08-10 | $22.93 | $202.79 | 81,300 | — | — |
| 2018-08-09 | $22.96 | $203.06 | 82,000 | — | — |
| 2018-08-08 | $22.91 | $202.62 | 61,100 | — | — |
| 2018-08-07 | $22.90 | $202.53 | 67,000 | — | — |
| 2018-08-06 | $22.91 | $202.62 | 92,200 | — | — |
| 2018-08-03 | $22.73 | $201.02 | 74,600 | — | — |
| 2018-08-02 | $22.65 | $200.32 | 73,300 | — | — |
| 2018-08-01 | $22.53 | $199.25 | 90,500 | — | — |
| 2018-07-31 | $22.49 | $198.90 | 70,200 | — | — |
| 2018-07-30 | $22.49 | $198.90 | 67,200 | — | — |
| 2018-07-27 | $22.52 | $199.17 | 37,500 | — | — |
| 2018-07-26 | $22.50 | $198.99 | 67,200 | — | — |
| 2018-07-25 | $22.45 | $198.55 | 83,100 | — | — |
| 2018-07-24 | $22.43 | $198.37 | 49,700 | — | — |
| 2018-07-23 | $22.36 | $197.75 | 78,500 | — | — |
| 2018-07-20 | $22.16 | $195.98 | 78,000 | — | — |
| 2018-07-19 | $22.38 | $196.16 | 96,300 | — | — |
| 2018-07-18 | $22.43 | $196.60 | 133,400 | — | — |
| 2018-07-17 | $22.42 | $196.51 | 87,200 | — | — |
| 2018-07-16 | $22.46 | $196.86 | 127,200 | — | — |
| 2018-07-13 | $22.41 | $196.42 | 108,800 | — | — |
| 2018-07-12 | $22.39 | $196.25 | 144,200 | — | — |
| 2018-07-11 | $22.43 | $196.60 | 150,800 | — | — |
| 2018-07-10 | $22.50 | $197.21 | 171,900 | — | — |
| 2018-07-09 | $22.42 | $196.51 | 376,700 | — | — |
| 2018-07-06 | $22.24 | $194.93 | 181,100 | — | — |
| 2018-07-05 | $22.08 | $193.53 | 194,200 | — | — |
| 2018-07-03 | $22.12 | $193.88 | 106,500 | — | — |
| 2018-07-02 | $22.06 | $193.35 | 145,200 | — | — |
| 2018-06-29 | $21.95 | $192.39 | 95,000 | — | — |
| 2018-06-28 | $21.99 | $192.74 | 83,700 | — | — |
| 2018-06-27 | $22.00 | $192.83 | 75,400 | — | — |
| 2018-06-26 | $22.04 | $193.18 | 101,100 | — | — |
| 2018-06-25 | $22.06 | $193.35 | 138,700 | — | — |
| 2018-06-22 | $22.13 | $193.97 | 64,300 | — | — |
| 2018-06-21 | $22.13 | $193.97 | 117,800 | — | — |
| 2018-06-20 | $22.33 | $193.97 | 107,500 | — | — |
| 2018-06-19 | $22.28 | $193.53 | 148,900 | — | — |
| 2018-06-18 | $22.38 | $194.40 | 100,100 | — | — |
| 2018-06-15 | $22.44 | $194.92 | 156,900 | — | — |
| 2018-06-14 | $22.45 | $195.01 | 284,700 | — | — |
| 2018-06-13 | $22.43 | $194.84 | 730,200 | — | — |
| 2018-06-12 | $22.58 | $196.14 | 231,900 | — | — |
| 2018-06-11 | $22.59 | $196.23 | 655,200 | — | — |
| 2018-06-08 | $22.50 | $195.44 | 642,200 | — | — |
| 2018-06-07 | $22.30 | $193.71 | 495,600 | — | — |
| 2018-06-06 | $22.28 | $193.53 | 428,300 | — | — |
| 2018-06-05 | $22.32 | $193.88 | 243,700 | — | — |
| 2018-06-04 | $22.34 | $194.06 | 464,400 | — | — |
| 2018-06-01 | $22.14 | $192.32 | 235,800 | — | — |
| 2018-05-31 | $22.07 | $191.71 | 325,800 | — | — |
| 2018-05-30 | $22.10 | $191.97 | 669,900 | — | — |
| 2018-05-29 | $22.06 | $191.62 | 532,800 | — | — |
| 2018-05-25 | $22.14 | $192.32 | 249,200 | — | — |
| 2018-05-24 | $22.43 | $194.84 | 275,500 | — | — |
| 2018-05-23 | $22.50 | $195.44 | 589,500 | — | — |
| 2018-05-22 | $23.00 | $199.79 | 168,500 | — | — |
| 2018-05-21 | $23.16 | $201.18 | 103,200 | — | — |
| 2018-05-18 | $23.18 | $201.35 | 121,000 | — | — |
| 2018-05-17 | $23.12 | $200.83 | 109,500 | — | — |
| 2018-05-16 | $23.37 | $203.00 | 164,300 | — | — |
| 2018-05-15 | $23.53 | $204.39 | 61,300 | — | — |
| 2018-05-14 | $23.81 | $205.09 | 132,600 | — | — |
| 2018-05-11 | $23.78 | $204.83 | 90,000 | — | — |
| 2018-05-10 | $23.63 | $203.54 | 82,600 | — | — |
| 2018-05-09 | $23.52 | $202.59 | 121,000 | — | — |
| 2018-05-08 | $23.25 | $200.26 | 576,300 | — | — |
| 2018-05-07 | $24.40 | $210.17 | 552,300 | — | — |
| 2018-05-04 | $24.23 | $208.70 | 205,700 | — | — |
| 2018-05-03 | $24.26 | $208.96 | 388,800 | — | — |
| 2018-05-02 | $24.28 | $209.14 | 113,400 | — | — |
| 2018-05-01 | $24.11 | $207.67 | 149,700 | — | — |
| 2018-04-30 | $23.97 | $206.47 | 275,700 | — | — |
| 2018-04-27 | $23.92 | $206.03 | 138,400 | — | — |
| 2018-04-26 | $23.78 | $204.83 | 171,200 | — | — |
| 2018-04-25 | $23.54 | $202.76 | 333,900 | — | — |
| 2018-04-24 | $23.32 | $200.87 | 326,800 | — | — |
| 2018-04-23 | $23.11 | $199.06 | 168,600 | — | — |
| 2018-04-20 | $23.17 | $199.57 | 96,400 | — | — |
| 2018-04-19 | $23.11 | $199.06 | 86,800 | — | — |
| 2018-04-18 | $23.14 | $199.32 | 99,600 | — | — |
| 2018-04-17 | $23.23 | $198.37 | 140,100 | — | — |
| 2018-04-16 | $23.02 | $196.58 | 144,200 | — | — |
| 2018-04-13 | $22.90 | $195.55 | 262,000 | — | — |
| 2018-04-12 | $22.95 | $195.98 | 147,400 | — | — |
| 2018-04-11 | $22.99 | $196.32 | 186,700 | — | — |
| 2018-04-10 | $22.99 | $196.32 | 150,000 | — | — |
| 2018-04-09 | $22.94 | $195.89 | 221,200 | — | — |
| 2018-04-06 | $22.96 | $196.06 | 95,500 | — | — |
| 2018-04-05 | $22.96 | $196.06 | 121,600 | — | — |
| 2018-04-04 | $22.86 | $195.21 | 51,300 | — | — |
| 2018-04-03 | $22.80 | $194.70 | 108,000 | — | — |
| 2018-04-02 | $22.54 | $192.48 | 230,400 | — | — |
| 2018-03-29 | $22.98 | $196.23 | 109,800 | — | — |
| 2018-03-28 | $23.09 | $197.17 | 107,800 | — | — |
| 2018-03-27 | $23.24 | $198.45 | 154,900 | — | — |
| 2018-03-26 | $23.10 | $197.26 | 287,400 | — | — |
| 2018-03-23 | $23.66 | $202.04 | 58,500 | — | — |
| 2018-03-22 | $23.75 | $202.81 | 64,600 | — | — |
| 2018-03-21 | $23.97 | $204.69 | 73,600 | — | — |
| 2018-03-20 | $23.89 | $202.30 | 86,500 | — | — |
| 2018-03-19 | $23.89 | $202.30 | 43,700 | — | — |
| 2018-03-16 | $23.97 | $202.97 | 41,400 | — | — |
| 2018-03-15 | $23.96 | $202.89 | 39,900 | — | — |
| 2018-03-14 | $24.15 | $204.50 | 43,100 | — | — |
| 2018-03-13 | $24.22 | $205.09 | 58,400 | — | — |
| 2018-03-12 | $24.26 | $205.43 | 92,000 | — | — |
| 2018-03-09 | $24.24 | $205.26 | 99,300 | — | — |
| 2018-03-08 | $24.34 | $206.11 | 42,400 | — | — |
| 2018-03-07 | $24.13 | $204.33 | 48,400 | — | — |
| 2018-03-06 | $23.99 | $203.14 | 80,900 | — | — |
| 2018-03-05 | $24.07 | $203.82 | 94,400 | — | — |
| 2018-03-02 | $23.84 | $201.87 | 62,300 | — | — |
| 2018-03-01 | $24.07 | $203.82 | 49,000 | — | — |
| 2018-02-28 | $23.81 | $201.62 | 191,400 | — | — |
| 2018-02-27 | $24.18 | $204.75 | 83,700 | — | — |
| 2018-02-26 | $24.52 | $207.63 | 190,200 | — | — |
| 2018-02-23 | $24.65 | $208.73 | 153,000 | — | — |
| 2018-02-22 | $24.86 | $210.51 | 356,400 | — | — |
| 2018-02-21 | $24.54 | $207.80 | 519,100 | — | — |
| 2018-02-20 | $23.99 | $203.14 | 74,300 | — | — |
| 2018-02-16 | $24.05 | $201.96 | 52,900 | — | — |
| 2018-02-15 | $24.27 | $203.81 | 57,900 | — | — |
| 2018-02-14 | $24.16 | $202.88 | 37,100 | — | — |
| 2018-02-13 | $23.62 | $198.35 | 110,500 | — | — |
| 2018-02-12 | $23.59 | $198.09 | 45,100 | — | — |
| 2018-02-09 | $23.83 | $200.11 | 140,300 | — | — |
| 2018-02-08 | $23.66 | $198.68 | 47,600 | — | — |
| 2018-02-07 | $24.01 | $201.62 | 82,200 | — | — |
| 2018-02-06 | $23.99 | $201.45 | 121,500 | — | — |
| 2018-02-05 | $23.31 | $195.74 | 187,800 | — | — |
| 2018-02-02 | $24.02 | $201.71 | 101,400 | — | — |
| 2018-02-01 | $24.34 | $204.39 | 53,500 | — | — |
| 2018-01-31 | $24.13 | $202.63 | 63,500 | — | — |
| 2018-01-30 | $24.50 | $205.74 | 174,900 | — | — |
| 2018-01-29 | $24.56 | $206.24 | 75,500 | — | — |
| 2018-01-26 | $24.56 | $206.24 | 91,900 | — | — |
| 2018-01-25 | $24.74 | $207.75 | 107,600 | — | — |
| 2018-01-24 | $24.89 | $209.01 | 43,400 | — | — |
| 2018-01-23 | $24.86 | $208.76 | 81,600 | — | — |
| 2018-01-22 | $24.93 | $209.35 | 103,800 | — | — |
| 2018-01-19 | $25.03 | $208.51 | 178,900 | — | — |
| 2018-01-18 | $25.03 | $208.51 | 62,000 | — | — |
| 2018-01-17 | $25.12 | $209.26 | 83,400 | — | — |
| 2018-01-16 | $25.17 | $209.67 | 65,800 | — | — |
| 2018-01-12 | $24.92 | $207.59 | 126,800 | — | — |
| 2018-01-11 | $24.79 | $206.51 | 71,900 | — | — |
| 2018-01-10 | $24.88 | $207.26 | 126,900 | — | — |
| 2018-01-09 | $25.10 | $209.09 | 80,900 | — | — |
| 2018-01-08 | $25.14 | $209.42 | 93,600 | — | — |
| 2018-01-05 | $25.26 | $210.42 | 130,900 | — | — |
| 2018-01-04 | $25.35 | $211.17 | 723,400 | — | — |
| 2018-01-03 | $25.47 | $212.17 | 694,100 | — | — |
| 2018-01-02 | $25.53 | $212.67 | 705,600 | — | — |