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
- 2014-07-25 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 | $25.28 | $30.12 | 321,900 | — | — |
| 2018-12-28 | $24.71 | $29.44 | 333,700 | — | — |
| 2018-12-27 | $24.67 | $29.39 | 213,700 | — | — |
| 2018-12-26 | $24.27 | $28.92 | 237,000 | — | — |
| 2018-12-24 | $23.41 | $27.89 | 174,500 | — | — |
| 2018-12-21 | $23.60 | $28.12 | 461,800 | — | — |
| 2018-12-20 | $23.90 | $28.47 | 469,500 | — | — |
| 2018-12-19 | $24.15 | $28.77 | 490,700 | — | — |
| 2018-12-18 | $24.44 | $29.12 | 390,700 | — | — |
| 2018-12-17 | $24.22 | $28.86 | 440,500 | — | — |
| 2018-12-14 | $24.40 | $28.83 | 348,100 | — | — |
| 2018-12-13 | $24.78 | $29.28 | 340,100 | — | — |
| 2018-12-12 | $25.36 | $29.97 | 341,100 | — | — |
| 2018-12-11 | $25.29 | $29.88 | 199,900 | — | — |
| 2018-12-10 | $25.32 | $29.92 | 359,100 | — | — |
| 2018-12-07 | $25.29 | $29.88 | 511,700 | — | — |
| 2018-12-06 | $26.50 | $31.31 | 299,100 | — | — |
| 2018-12-04 | $26.40 | $31.19 | 489,200 | — | — |
| 2018-12-03 | $27.33 | $32.29 | 338,400 | — | — |
| 2018-11-30 | $26.12 | $30.86 | 250,300 | — | — |
| 2018-11-29 | $25.81 | $30.50 | 272,800 | — | — |
| 2018-11-28 | $25.77 | $30.45 | 333,500 | — | — |
| 2018-11-27 | $25.27 | $29.86 | 209,700 | — | — |
| 2018-11-26 | $25.51 | $30.14 | 322,100 | — | — |
| 2018-11-23 | $25.04 | $29.59 | 90,600 | — | — |
| 2018-11-21 | $25.34 | $29.94 | 459,000 | — | — |
| 2018-11-20 | $24.52 | $28.97 | 673,000 | — | — |
| 2018-11-19 | $23.81 | $28.13 | 436,700 | — | — |
| 2018-11-16 | $23.86 | $28.19 | 802,800 | — | — |
| 2018-11-15 | $23.94 | $28.29 | 729,500 | — | — |
| 2018-11-14 | $23.81 | $28.13 | 550,400 | — | — |
| 2018-11-13 | $23.75 | $28.06 | 636,300 | — | — |
| 2018-11-12 | $23.94 | $28.29 | 535,100 | — | — |
| 2018-11-09 | $24.68 | $29.16 | 831,600 | — | — |
| 2018-11-08 | $26.00 | $30.72 | 259,600 | — | — |
| 2018-11-07 | $26.50 | $31.31 | 558,000 | — | — |
| 2018-11-06 | $26.35 | $31.14 | 354,300 | — | — |
| 2018-11-05 | $27.08 | $32.00 | 460,100 | — | — |
| 2018-11-02 | $27.92 | $32.99 | 781,200 | — | — |
| 2018-11-01 | $26.91 | $31.80 | 810,900 | — | — |
| 2018-10-31 | $25.81 | $30.50 | 412,100 | — | — |
| 2018-10-30 | $25.23 | $29.81 | 303,700 | — | — |
| 2018-10-29 | $24.30 | $28.71 | 538,400 | — | — |
| 2018-10-26 | $23.88 | $28.22 | 966,400 | — | — |
| 2018-10-25 | $23.98 | $28.34 | 559,100 | — | — |
| 2018-10-24 | $23.85 | $28.18 | 507,200 | — | — |
| 2018-10-23 | $25.40 | $30.01 | 508,300 | — | — |
| 2018-10-22 | $25.53 | $30.17 | 658,700 | — | — |
| 2018-10-19 | $26.12 | $30.86 | 471,600 | — | — |
| 2018-10-18 | $26.90 | $31.79 | 735,900 | — | — |
| 2018-10-17 | $28.23 | $33.36 | 411,200 | — | — |
| 2018-10-16 | $28.32 | $33.46 | 467,600 | — | — |
| 2018-10-15 | $27.75 | $32.79 | 644,400 | — | — |
| 2018-10-12 | $27.70 | $32.73 | 1,297,800 | — | — |
| 2018-10-11 | $26.91 | $31.80 | 1,392,400 | — | — |
| 2018-10-10 | $26.41 | $31.21 | 2,386,400 | — | — |
| 2018-10-09 | $29.22 | $34.53 | 457,400 | — | — |
| 2018-10-08 | $31.34 | $37.03 | 236,400 | — | — |
| 2018-10-05 | $31.38 | $37.08 | 263,800 | — | — |
| 2018-10-04 | $32.58 | $38.50 | 446,900 | — | — |
| 2018-10-03 | $32.79 | $38.75 | 285,800 | — | — |
| 2018-10-02 | $32.34 | $38.21 | 467,000 | — | — |
| 2018-10-01 | $32.00 | $37.81 | 486,300 | — | — |
| 2018-09-28 | $32.10 | $37.93 | 273,200 | — | — |
| 2018-09-27 | $31.80 | $37.58 | 432,700 | — | — |
| 2018-09-26 | $32.55 | $38.46 | 291,800 | — | — |
| 2018-09-25 | $32.50 | $38.40 | 442,900 | — | — |
| 2018-09-24 | $32.10 | $37.93 | 326,200 | — | — |
| 2018-09-21 | $32.75 | $38.70 | 520,800 | — | — |
| 2018-09-20 | $32.30 | $38.17 | 223,600 | — | — |
| 2018-09-19 | $32.30 | $38.17 | 384,900 | — | — |
| 2018-09-18 | $32.45 | $38.11 | 563,300 | — | — |
| 2018-09-17 | $32.30 | $37.93 | 310,400 | — | — |
| 2018-09-14 | $32.35 | $37.99 | 279,500 | — | — |
| 2018-09-13 | $32.25 | $37.87 | 337,100 | — | — |
| 2018-09-12 | $32.05 | $37.64 | 358,200 | — | — |
| 2018-09-11 | $32.75 | $38.46 | 749,800 | — | — |
| 2018-09-10 | $33.15 | $38.93 | 396,000 | — | — |
| 2018-09-07 | $33.55 | $39.40 | 513,900 | — | — |
| 2018-09-06 | $33.25 | $39.05 | 574,100 | — | — |
| 2018-09-05 | $33.20 | $38.99 | 900,200 | — | — |
| 2018-09-04 | $34.85 | $40.93 | 662,400 | — | — |
| 2018-08-31 | $36.00 | $42.28 | 304,900 | — | — |
| 2018-08-30 | $36.00 | $42.28 | 343,600 | — | — |
| 2018-08-29 | $35.80 | $42.04 | 268,700 | — | — |
| 2018-08-28 | $35.45 | $41.63 | 692,700 | — | — |
| 2018-08-27 | $35.15 | $41.28 | 329,500 | — | — |
| 2018-08-24 | $35.15 | $41.28 | 214,400 | — | — |
| 2018-08-23 | $34.85 | $40.93 | 242,300 | — | — |
| 2018-08-22 | $35.50 | $41.69 | 187,200 | — | — |
| 2018-08-21 | $35.25 | $41.40 | 164,900 | — | — |
| 2018-08-20 | $35.15 | $41.28 | 384,500 | — | — |
| 2018-08-17 | $34.00 | $39.93 | 464,600 | — | — |
| 2018-08-16 | $33.95 | $39.87 | 345,900 | — | — |
| 2018-08-15 | $33.70 | $39.58 | 335,200 | — | — |
| 2018-08-14 | $34.45 | $40.46 | 251,500 | — | — |
| 2018-08-13 | $34.15 | $40.10 | 533,800 | — | — |
| 2018-08-10 | $34.45 | $40.46 | 995,100 | — | — |
| 2018-08-09 | $34.90 | $40.98 | 421,000 | — | — |
| 2018-08-08 | $35.80 | $42.04 | 693,000 | — | — |
| 2018-08-07 | $35.75 | $41.98 | 557,100 | — | — |
| 2018-08-06 | $35.10 | $41.22 | 992,900 | — | — |
| 2018-08-03 | $35.25 | $41.40 | 1,072,500 | — | — |
| 2018-08-02 | $32.80 | $38.52 | 295,200 | — | — |
| 2018-08-01 | $32.65 | $38.34 | 353,400 | — | — |
| 2018-07-31 | $32.80 | $38.52 | 313,700 | — | — |
| 2018-07-30 | $32.35 | $37.99 | 262,000 | — | — |
| 2018-07-27 | $32.55 | $38.22 | 253,700 | — | — |
| 2018-07-26 | $32.60 | $38.28 | 299,300 | — | — |
| 2018-07-25 | $32.05 | $37.64 | 319,200 | — | — |
| 2018-07-24 | $32.05 | $37.64 | 411,200 | — | — |
| 2018-07-23 | $32.45 | $38.11 | 287,700 | — | — |
| 2018-07-20 | $32.30 | $37.93 | 213,100 | — | — |
| 2018-07-19 | $31.95 | $37.52 | 409,400 | — | — |
| 2018-07-18 | $31.90 | $37.46 | 435,200 | — | — |
| 2018-07-17 | $31.65 | $37.17 | 329,500 | — | — |
| 2018-07-16 | $31.20 | $36.64 | 623,600 | — | — |
| 2018-07-13 | $31.50 | $36.99 | 936,800 | — | — |
| 2018-07-12 | $31.95 | $37.52 | 458,000 | — | — |
| 2018-07-11 | $31.50 | $36.99 | 237,400 | — | — |
| 2018-07-10 | $31.80 | $37.34 | 243,300 | — | — |
| 2018-07-09 | $31.75 | $37.29 | 262,900 | — | — |
| 2018-07-06 | $30.95 | $36.35 | 241,700 | — | — |
| 2018-07-05 | $31.05 | $36.46 | 244,100 | — | — |
| 2018-07-03 | $30.75 | $36.11 | 214,500 | — | — |
| 2018-07-02 | $30.55 | $35.88 | 221,000 | — | — |
| 2018-06-29 | $30.85 | $36.23 | 308,900 | — | — |
| 2018-06-28 | $30.50 | $35.82 | 360,000 | — | — |
| 2018-06-27 | $31.05 | $36.46 | 238,100 | — | — |
| 2018-06-26 | $31.65 | $37.17 | 386,200 | — | — |
| 2018-06-25 | $31.75 | $37.29 | 477,900 | — | — |
| 2018-06-22 | $33.00 | $38.75 | 276,900 | — | — |
| 2018-06-21 | $33.10 | $38.87 | 562,700 | — | — |
| 2018-06-20 | $33.00 | $38.75 | 448,600 | — | — |
| 2018-06-19 | $32.75 | $38.46 | 527,900 | — | — |
| 2018-06-18 | $33.45 | $39.05 | 265,400 | — | — |
| 2018-06-15 | $33.00 | $38.52 | 415,800 | — | — |
| 2018-06-14 | $33.20 | $38.76 | 601,800 | — | — |
| 2018-06-13 | $32.75 | $38.23 | 391,200 | — | — |
| 2018-06-12 | $32.85 | $38.35 | 463,000 | — | — |
| 2018-06-11 | $32.20 | $37.59 | 519,100 | — | — |
| 2018-06-08 | $32.05 | $37.41 | 597,400 | — | — |
| 2018-06-07 | $31.55 | $36.83 | 712,400 | — | — |
| 2018-06-06 | $31.85 | $37.18 | 1,116,100 | — | — |
| 2018-06-05 | $30.10 | $35.14 | 571,200 | — | — |
| 2018-06-04 | $29.65 | $34.61 | 397,800 | — | — |
| 2018-06-01 | $29.80 | $34.79 | 542,900 | — | — |
| 2018-05-31 | $28.70 | $33.50 | 644,700 | — | — |
| 2018-05-30 | $28.50 | $33.27 | 358,800 | — | — |
| 2018-05-29 | $27.95 | $32.63 | 427,300 | — | — |
| 2018-05-25 | $27.80 | $32.45 | 208,400 | — | — |
| 2018-05-24 | $28.05 | $32.74 | 418,400 | — | — |
| 2018-05-23 | $28.10 | $32.80 | 499,000 | — | — |
| 2018-05-22 | $27.95 | $32.63 | 487,200 | — | — |
| 2018-05-21 | $27.80 | $32.45 | 679,300 | — | — |
| 2018-05-18 | $27.55 | $32.16 | 741,000 | — | — |
| 2018-05-17 | $27.70 | $32.33 | 587,700 | — | — |
| 2018-05-16 | $27.55 | $32.16 | 212,300 | — | — |
| 2018-05-15 | $27.60 | $32.22 | 491,100 | — | — |
| 2018-05-14 | $27.50 | $32.10 | 292,400 | — | — |
| 2018-05-11 | $27.40 | $31.98 | 236,800 | — | — |
| 2018-05-10 | $27.30 | $31.87 | 372,200 | — | — |
| 2018-05-09 | $27.40 | $31.98 | 411,200 | — | — |
| 2018-05-08 | $26.80 | $31.28 | 751,300 | — | — |
| 2018-05-07 | $26.55 | $30.99 | 233,600 | — | — |
| 2018-05-04 | $26.80 | $31.28 | 401,600 | — | — |
| 2018-05-03 | $26.35 | $30.76 | 332,200 | — | — |
| 2018-05-02 | $26.75 | $31.23 | 314,100 | — | — |
| 2018-05-01 | $26.85 | $31.34 | 409,700 | — | — |
| 2018-04-30 | $26.80 | $31.28 | 407,800 | — | — |
| 2018-04-27 | $27.55 | $32.16 | 376,600 | — | — |
| 2018-04-26 | $28.25 | $32.98 | 300,500 | — | — |
| 2018-04-25 | $28.55 | $33.33 | 319,900 | — | — |
| 2018-04-24 | $28.30 | $33.04 | 376,400 | — | — |
| 2018-04-23 | $28.70 | $33.50 | 224,400 | — | — |
| 2018-04-20 | $28.95 | $33.79 | 270,300 | — | — |
| 2018-04-19 | $28.90 | $33.74 | 312,700 | — | — |
| 2018-04-18 | $29.20 | $34.09 | 350,700 | — | — |
| 2018-04-17 | $28.90 | $33.74 | 207,000 | — | — |
| 2018-04-16 | $28.55 | $33.33 | 200,600 | — | — |
| 2018-04-13 | $28.05 | $32.74 | 268,900 | — | — |
| 2018-04-12 | $28.75 | $33.56 | 1,018,100 | — | — |
| 2018-04-11 | $28.65 | $33.44 | 650,700 | — | — |
| 2018-04-10 | $28.30 | $33.04 | 529,700 | — | — |
| 2018-04-09 | $27.10 | $31.63 | 451,600 | — | — |
| 2018-04-06 | $26.45 | $30.88 | 388,800 | — | — |
| 2018-04-05 | $27.10 | $31.63 | 247,100 | — | — |
| 2018-04-04 | $26.55 | $30.99 | 387,300 | — | — |
| 2018-04-03 | $26.70 | $31.17 | 318,800 | — | — |
| 2018-04-02 | $26.40 | $30.82 | 581,700 | — | — |
| 2018-03-29 | $27.10 | $31.63 | 479,800 | — | — |
| 2018-03-28 | $26.20 | $30.58 | 463,200 | — | — |
| 2018-03-27 | $25.85 | $30.18 | 440,600 | — | — |
| 2018-03-26 | $26.65 | $31.11 | 391,100 | — | — |
| 2018-03-23 | $25.50 | $29.77 | 666,200 | — | — |
| 2018-03-22 | $26.50 | $30.93 | 543,400 | — | — |
| 2018-03-21 | $27.50 | $32.10 | 420,000 | — | — |
| 2018-03-20 | $27.35 | $31.93 | 330,500 | — | — |
| 2018-03-19 | $27.50 | $32.10 | 373,300 | — | — |
| 2018-03-16 | $27.50 | $32.10 | 1,045,200 | — | — |
| 2018-03-15 | $27.35 | $31.93 | 652,700 | — | — |
| 2018-03-14 | $28.50 | $33.27 | 640,600 | — | — |
| 2018-03-13 | $28.60 | $33.39 | 705,200 | — | — |
| 2018-03-12 | $28.55 | $33.33 | 600,900 | — | — |
| 2018-03-09 | $28.20 | $32.92 | 1,051,900 | — | — |
| 2018-03-08 | $27.75 | $32.16 | 532,800 | — | — |
| 2018-03-07 | $27.85 | $32.28 | 434,700 | — | — |
| 2018-03-06 | $28.25 | $32.74 | 470,500 | — | — |
| 2018-03-05 | $28.00 | $32.45 | 412,100 | — | — |
| 2018-03-02 | $27.70 | $32.10 | 624,800 | — | — |
| 2018-03-01 | $27.35 | $31.70 | 1,544,500 | — | — |
| 2018-02-28 | $27.55 | $31.93 | 605,900 | — | — |
| 2018-02-27 | $27.90 | $32.33 | 1,065,200 | — | — |
| 2018-02-26 | $28.85 | $33.43 | 409,800 | — | — |
| 2018-02-23 | $28.35 | $32.86 | 716,200 | — | — |
| 2018-02-22 | $27.80 | $32.22 | 1,093,100 | — | — |
| 2018-02-21 | $28.00 | $32.45 | 531,500 | — | — |
| 2018-02-20 | $28.45 | $32.97 | 417,900 | — | — |
| 2018-02-16 | $28.75 | $33.32 | 528,400 | — | — |
| 2018-02-15 | $29.20 | $33.84 | 456,900 | — | — |
| 2018-02-14 | $29.00 | $33.61 | 865,100 | — | — |
| 2018-02-13 | $28.20 | $32.68 | 438,500 | — | — |
| 2018-02-12 | $28.10 | $32.57 | 580,800 | — | — |
| 2018-02-09 | $27.80 | $32.22 | 856,300 | — | — |
| 2018-02-08 | $28.15 | $32.62 | 1,051,000 | — | — |
| 2018-02-07 | $29.10 | $33.72 | 992,500 | — | — |
| 2018-02-06 | $28.35 | $32.86 | 963,600 | — | — |
| 2018-02-05 | $27.85 | $32.28 | 623,100 | — | — |
| 2018-02-02 | $28.95 | $33.55 | 632,000 | — | — |
| 2018-02-01 | $29.90 | $34.65 | 1,016,500 | — | — |
| 2018-01-31 | $29.45 | $34.13 | 685,100 | — | — |
| 2018-01-30 | $29.60 | $34.30 | 1,169,100 | — | — |
| 2018-01-29 | $29.50 | $34.19 | 853,700 | — | — |
| 2018-01-26 | $29.35 | $34.01 | 1,292,400 | — | — |
| 2018-01-25 | $29.20 | $33.84 | 1,133,400 | — | — |
| 2018-01-24 | $28.55 | $33.09 | 568,400 | — | — |
| 2018-01-23 | $28.80 | $33.38 | 555,200 | — | — |
| 2018-01-22 | $29.00 | $33.61 | 1,435,000 | — | — |
| 2018-01-19 | $28.25 | $32.74 | 636,000 | — | — |
| 2018-01-18 | $27.65 | $32.04 | 480,100 | — | — |
| 2018-01-17 | $27.70 | $32.10 | 694,400 | — | — |
| 2018-01-16 | $27.25 | $31.58 | 420,900 | — | — |
| 2018-01-12 | $27.00 | $31.29 | 338,300 | — | — |
| 2018-01-11 | $27.25 | $31.58 | 429,100 | — | — |
| 2018-01-10 | $27.30 | $31.64 | 723,500 | — | — |
| 2018-01-09 | $27.20 | $31.52 | 373,000 | — | — |
| 2018-01-08 | $27.45 | $31.81 | 499,900 | — | — |
| 2018-01-05 | $27.05 | $31.35 | 1,028,500 | — | — |
| 2018-01-04 | $26.75 | $31.00 | 1,136,400 | — | — |
| 2018-01-03 | $26.15 | $30.31 | 784,900 | — | — |
| 2018-01-02 | $25.90 | $30.02 | 506,600 | — | — |