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
- 2018-01-24 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 | $18.73 | $18.73 | 1,404,200 | — | — |
| 2018-12-28 | $18.28 | $18.28 | 2,042,200 | — | — |
| 2018-12-27 | $17.97 | $17.97 | 1,989,800 | — | — |
| 2018-12-26 | $18.33 | $18.33 | 2,632,600 | — | — |
| 2018-12-24 | $17.65 | $17.65 | 2,042,800 | — | — |
| 2018-12-21 | $17.49 | $17.49 | 3,319,800 | — | — |
| 2018-12-20 | $18.49 | $18.49 | 5,296,100 | — | — |
| 2018-12-19 | $19.35 | $19.35 | 1,410,600 | — | — |
| 2018-12-18 | $19.97 | $19.97 | 2,283,400 | — | — |
| 2018-12-17 | $19.60 | $19.60 | 2,384,500 | — | — |
| 2018-12-14 | $20.83 | $20.83 | 2,063,400 | — | — |
| 2018-12-13 | $20.80 | $20.80 | 1,874,100 | — | — |
| 2018-12-12 | $21.82 | $21.82 | 1,469,200 | — | — |
| 2018-12-11 | $21.45 | $21.45 | 1,389,900 | — | — |
| 2018-12-10 | $21.35 | $21.35 | 1,859,500 | — | — |
| 2018-12-07 | $21.36 | $21.36 | 2,816,300 | — | — |
| 2018-12-06 | $21.21 | $21.21 | 6,541,500 | — | — |
| 2018-12-04 | $21.65 | $21.65 | 4,762,600 | — | — |
| 2018-12-03 | $22.66 | $22.66 | 5,339,000 | — | — |
| 2018-11-30 | $24.00 | $24.00 | 16,720,100 | — | — |
| 2018-11-29 | $26.23 | $26.23 | 5,938,900 | — | — |
| 2018-11-28 | $26.00 | $26.00 | 3,692,300 | — | — |
| 2018-11-27 | $24.10 | $24.10 | 4,623,400 | — | — |
| 2018-11-26 | $22.38 | $22.38 | 2,583,000 | — | — |
| 2018-11-23 | $21.53 | $21.53 | 2,231,800 | — | — |
| 2018-11-21 | $21.91 | $21.91 | 2,437,100 | — | — |
| 2018-11-20 | $21.31 | $21.31 | 3,102,500 | — | — |
| 2018-11-19 | $21.15 | $21.15 | 2,848,200 | — | — |
| 2018-11-16 | $23.57 | $23.57 | 2,033,300 | — | — |
| 2018-11-15 | $24.60 | $24.60 | 1,965,100 | — | — |
| 2018-11-14 | $23.18 | $23.18 | 2,255,900 | — | — |
| 2018-11-13 | $22.48 | $22.48 | 2,420,500 | — | — |
| 2018-11-12 | $22.31 | $22.31 | 4,166,700 | — | — |
| 2018-11-09 | $24.51 | $24.51 | 4,960,900 | — | — |
| 2018-11-08 | $25.44 | $25.44 | 6,857,200 | — | — |
| 2018-11-07 | $27.99 | $27.99 | 1,529,000 | — | — |
| 2018-11-06 | $27.88 | $27.88 | 1,491,100 | — | — |
| 2018-11-05 | $27.12 | $27.12 | 1,518,000 | — | — |
| 2018-11-02 | $27.17 | $27.17 | 2,538,300 | — | — |
| 2018-11-01 | $28.02 | $28.02 | 2,703,000 | — | — |
| 2018-10-31 | $26.99 | $26.99 | 2,619,100 | — | — |
| 2018-10-30 | $25.96 | $25.96 | 3,883,700 | — | — |
| 2018-10-29 | $25.42 | $25.42 | 5,643,200 | — | — |
| 2018-10-26 | $27.29 | $27.29 | 4,869,900 | — | — |
| 2018-10-25 | $29.26 | $29.26 | 5,298,600 | — | — |
| 2018-10-24 | $29.75 | $29.75 | 4,434,900 | — | — |
| 2018-10-23 | $30.90 | $30.90 | 3,091,100 | — | — |
| 2018-10-22 | $31.74 | $31.74 | 5,218,300 | — | — |
| 2018-10-19 | $29.90 | $29.90 | 4,210,200 | — | — |
| 2018-10-18 | $30.32 | $30.32 | 4,709,600 | — | — |
| 2018-10-17 | $31.27 | $31.27 | 4,516,700 | — | — |
| 2018-10-16 | $30.42 | $30.42 | 4,963,200 | — | — |
| 2018-10-15 | $27.69 | $27.69 | 1,912,000 | — | — |
| 2018-10-12 | $27.01 | $27.01 | 2,210,700 | — | — |
| 2018-10-11 | $26.46 | $26.46 | 3,526,900 | — | — |
| 2018-10-10 | $25.81 | $25.81 | 5,470,800 | — | — |
| 2018-10-09 | $28.99 | $28.99 | 2,561,600 | — | — |
| 2018-10-08 | $27.92 | $27.92 | 4,700,900 | — | — |
| 2018-10-05 | $26.95 | $26.95 | 2,620,600 | — | — |
| 2018-10-04 | $27.75 | $27.75 | 4,534,600 | — | — |
| 2018-10-03 | $29.66 | $29.66 | 5,014,600 | — | — |
| 2018-10-02 | $28.28 | $28.28 | 2,899,000 | — | — |
| 2018-10-01 | $28.13 | $28.13 | 1,651,700 | — | — |
| 2018-09-28 | $27.67 | $27.67 | 1,449,700 | — | — |
| 2018-09-27 | $27.59 | $27.59 | 5,450,600 | — | — |
| 2018-09-26 | $27.22 | $27.22 | 2,761,600 | — | — |
| 2018-09-25 | $28.29 | $28.29 | 1,823,500 | — | — |
| 2018-09-24 | $28.20 | $28.20 | 1,414,300 | — | — |
| 2018-09-21 | $28.68 | $28.68 | 1,580,500 | — | — |
| 2018-09-20 | $29.05 | $29.05 | 2,888,300 | — | — |
| 2018-09-19 | $28.42 | $28.42 | 2,473,500 | — | — |
| 2018-09-18 | $27.33 | $27.33 | 1,864,300 | — | — |
| 2018-09-17 | $26.79 | $26.79 | 1,685,600 | — | — |
| 2018-09-14 | $27.04 | $27.04 | 1,104,100 | — | — |
| 2018-09-13 | $27.24 | $27.24 | 2,890,800 | — | — |
| 2018-09-12 | $26.57 | $26.57 | 3,288,700 | — | — |
| 2018-09-11 | $26.39 | $26.39 | 1,470,000 | — | — |
| 2018-09-10 | $26.46 | $26.46 | 1,340,900 | — | — |
| 2018-09-07 | $26.57 | $26.57 | 2,343,700 | — | — |
| 2018-09-06 | $25.83 | $25.83 | 3,111,400 | — | — |
| 2018-09-05 | $26.75 | $26.75 | 2,215,800 | — | — |
| 2018-09-04 | $28.32 | $28.32 | 3,014,500 | — | — |
| 2018-08-31 | $28.89 | $28.89 | 12,255,500 | — | — |
| 2018-08-30 | $25.79 | $25.79 | 2,469,800 | — | — |
| 2018-08-29 | $26.78 | $26.78 | 1,898,100 | — | — |
| 2018-08-28 | $26.30 | $26.30 | 1,111,300 | — | — |
| 2018-08-27 | $26.42 | $26.42 | 1,043,000 | — | — |
| 2018-08-24 | $25.85 | $25.85 | 1,906,700 | — | — |
| 2018-08-23 | $25.07 | $25.07 | 1,598,500 | — | — |
| 2018-08-22 | $25.25 | $25.25 | 2,011,900 | — | — |
| 2018-08-21 | $25.09 | $25.09 | 2,634,900 | — | — |
| 2018-08-20 | $25.89 | $25.89 | 2,025,300 | — | — |
| 2018-08-17 | $26.76 | $26.76 | 2,681,200 | — | — |
| 2018-08-16 | $26.79 | $26.79 | 2,249,500 | — | — |
| 2018-08-15 | $26.42 | $26.42 | 2,814,700 | — | — |
| 2018-08-14 | $28.31 | $28.31 | 1,255,300 | — | — |
| 2018-08-13 | $27.99 | $27.99 | 1,901,200 | — | — |
| 2018-08-10 | $28.39 | $28.39 | 2,788,600 | — | — |
| 2018-08-09 | $28.59 | $28.59 | 2,525,700 | — | — |
| 2018-08-08 | $27.20 | $27.20 | 2,597,900 | — | — |
| 2018-08-07 | $26.96 | $26.96 | 1,947,600 | — | — |
| 2018-08-06 | $27.61 | $27.61 | 1,554,600 | — | — |
| 2018-08-03 | $27.56 | $27.56 | 2,660,400 | — | — |
| 2018-08-02 | $26.35 | $26.35 | 6,665,900 | — | — |
| 2018-08-01 | $26.44 | $26.44 | 3,710,100 | — | — |
| 2018-07-31 | $26.92 | $26.92 | 9,768,300 | — | — |
| 2018-07-30 | $28.61 | $28.61 | 4,461,300 | — | — |
| 2018-07-27 | $28.81 | $28.81 | 3,345,800 | — | — |
| 2018-07-26 | $29.51 | $29.51 | 3,175,800 | — | — |
| 2018-07-25 | $29.08 | $29.08 | 4,372,900 | — | — |
| 2018-07-24 | $27.85 | $27.85 | 3,270,500 | — | — |
| 2018-07-23 | $27.75 | $27.75 | 3,518,900 | — | — |
| 2018-07-20 | $26.85 | $26.85 | 5,828,900 | — | — |
| 2018-07-19 | $25.50 | $25.50 | 3,729,400 | — | — |
| 2018-07-18 | $26.78 | $26.78 | 3,533,400 | — | — |
| 2018-07-17 | $26.30 | $26.30 | 5,396,500 | — | — |
| 2018-07-16 | $27.00 | $27.00 | 3,208,800 | — | — |
| 2018-07-13 | $27.30 | $27.30 | 6,280,900 | — | — |
| 2018-07-12 | $26.35 | $26.35 | 7,784,800 | — | — |
| 2018-07-11 | $26.91 | $26.91 | 2,188,800 | — | — |
| 2018-07-10 | $27.43 | $27.43 | 2,091,300 | — | — |
| 2018-07-09 | $27.98 | $27.98 | 2,506,200 | — | — |
| 2018-07-06 | $27.87 | $27.87 | 1,476,000 | — | — |
| 2018-07-05 | $27.80 | $27.80 | 2,339,200 | — | — |
| 2018-07-03 | $26.91 | $26.91 | 977,900 | — | — |
| 2018-07-02 | $27.13 | $27.13 | 4,372,400 | — | — |
| 2018-06-29 | $27.75 | $27.75 | 2,522,100 | — | — |
| 2018-06-28 | $27.82 | $27.82 | 4,481,300 | — | — |
| 2018-06-27 | $27.15 | $27.15 | 6,462,500 | — | — |
| 2018-06-26 | $29.40 | $29.40 | 7,723,000 | — | — |
| 2018-06-25 | $29.66 | $29.66 | 7,865,800 | — | — |
| 2018-06-22 | $30.45 | $30.45 | 19,545,500 | — | — |
| 2018-06-21 | $29.43 | $29.43 | 6,912,400 | — | — |
| 2018-06-20 | $28.49 | $28.49 | 6,097,400 | — | — |
| 2018-06-19 | $27.40 | $27.40 | 17,978,500 | — | — |
| 2018-06-18 | $32.10 | $32.10 | 2,674,700 | — | — |
| 2018-06-15 | $33.35 | $33.35 | 1,957,400 | — | — |
| 2018-06-14 | $33.47 | $33.47 | 5,275,700 | — | — |
| 2018-06-13 | $31.99 | $31.99 | 4,132,600 | — | — |
| 2018-06-12 | $31.30 | $31.30 | 2,244,300 | — | — |
| 2018-06-11 | $31.79 | $31.79 | 2,894,200 | — | — |
| 2018-06-08 | $30.85 | $30.85 | 3,244,400 | — | — |
| 2018-06-07 | $29.81 | $29.81 | 8,009,600 | — | — |
| 2018-06-06 | $33.26 | $33.26 | 2,969,500 | — | — |
| 2018-06-05 | $32.84 | $32.84 | 3,067,500 | — | — |
| 2018-06-04 | $34.13 | $34.13 | 1,778,600 | — | — |
| 2018-06-01 | $34.50 | $34.50 | 2,618,700 | — | — |
| 2018-05-31 | $33.27 | $33.27 | 3,782,000 | — | — |
| 2018-05-30 | $33.67 | $33.67 | 9,001,500 | — | — |
| 2018-05-29 | $31.82 | $31.82 | 4,316,800 | — | — |
| 2018-05-25 | $35.40 | $35.40 | 3,672,800 | — | — |
| 2018-05-24 | $35.05 | $35.05 | 2,158,600 | — | — |
| 2018-05-23 | $34.31 | $34.31 | 1,366,300 | — | — |
| 2018-05-22 | $32.38 | $32.38 | 881,100 | — | — |
| 2018-05-21 | $31.98 | $31.98 | 1,959,400 | — | — |
| 2018-05-18 | $32.12 | $32.12 | 1,735,400 | — | — |
| 2018-05-17 | $32.96 | $32.96 | 1,317,700 | — | — |
| 2018-05-16 | $32.55 | $32.55 | 1,042,600 | — | — |
| 2018-05-15 | $32.21 | $32.21 | 1,446,300 | — | — |
| 2018-05-14 | $32.58 | $32.58 | 1,161,100 | — | — |
| 2018-05-11 | $32.34 | $32.34 | 877,200 | — | — |
| 2018-05-10 | $31.74 | $31.74 | 638,000 | — | — |
| 2018-05-09 | $32.02 | $32.02 | 931,300 | — | — |
| 2018-05-08 | $31.56 | $31.56 | 1,391,700 | — | — |
| 2018-05-07 | $32.10 | $32.10 | 1,534,200 | — | — |
| 2018-05-04 | $31.24 | $31.24 | 1,726,700 | — | — |
| 2018-05-03 | $31.71 | $31.71 | 1,995,100 | — | — |
| 2018-05-02 | $33.06 | $33.06 | 2,755,500 | — | — |
| 2018-05-01 | $34.39 | $34.39 | 1,049,700 | — | — |
| 2018-04-30 | $33.23 | $33.23 | 2,347,500 | — | — |
| 2018-04-27 | $32.65 | $32.65 | 1,419,700 | — | — |
| 2018-04-26 | $33.85 | $33.85 | 1,508,600 | — | — |
| 2018-04-25 | $32.53 | $32.53 | 2,460,800 | — | — |
| 2018-04-24 | $33.81 | $33.81 | 4,967,000 | — | — |
| 2018-04-23 | $35.72 | $35.72 | 1,091,300 | — | — |
| 2018-04-20 | $36.74 | $36.74 | 1,443,400 | — | — |
| 2018-04-19 | $37.21 | $37.21 | 1,761,100 | — | — |
| 2018-04-18 | $37.33 | $37.33 | 1,795,500 | — | — |
| 2018-04-17 | $37.29 | $37.29 | 2,276,200 | — | — |
| 2018-04-16 | $34.56 | $34.56 | 1,860,500 | — | — |
| 2018-04-13 | $34.46 | $34.46 | 2,469,100 | — | — |
| 2018-04-12 | $34.80 | $34.80 | 1,322,000 | — | — |
| 2018-04-11 | $35.12 | $35.12 | 1,163,100 | — | — |
| 2018-04-10 | $35.19 | $35.19 | 1,734,800 | — | — |
| 2018-04-09 | $35.17 | $35.17 | 2,045,500 | — | — |
| 2018-04-06 | $35.71 | $35.71 | 1,304,000 | — | — |
| 2018-04-05 | $37.55 | $37.55 | 2,298,300 | — | — |
| 2018-04-04 | $37.95 | $37.95 | 2,213,100 | — | — |
| 2018-04-03 | $39.10 | $39.10 | 1,939,600 | — | — |
| 2018-04-02 | $38.27 | $38.27 | 3,837,000 | — | — |
| 2018-03-29 | $38.32 | $38.32 | 4,679,200 | — | — |
| 2018-03-28 | $37.10 | $37.10 | 3,893,600 | — | — |
| 2018-03-27 | $37.46 | $37.46 | 2,637,600 | — | — |
| 2018-03-26 | $37.60 | $37.60 | 2,215,900 | — | — |
| 2018-03-23 | $35.86 | $35.86 | 1,555,800 | — | — |
| 2018-03-22 | $35.60 | $35.60 | 1,217,500 | — | — |
| 2018-03-21 | $36.00 | $36.00 | 1,655,400 | — | — |
| 2018-03-20 | $34.58 | $34.58 | 1,403,800 | — | — |
| 2018-03-19 | $33.41 | $33.41 | 1,747,600 | — | — |
| 2018-03-16 | $34.62 | $34.62 | 1,036,400 | — | — |
| 2018-03-15 | $35.19 | $35.19 | 1,143,100 | — | — |
| 2018-03-14 | $35.48 | $35.48 | 1,433,500 | — | — |
| 2018-03-13 | $35.94 | $35.94 | 1,303,200 | — | — |
| 2018-03-12 | $36.19 | $36.19 | 2,180,000 | — | — |
| 2018-03-09 | $35.25 | $35.25 | 5,768,400 | — | — |
| 2018-03-08 | $34.79 | $34.79 | 1,426,600 | — | — |
| 2018-03-07 | $35.10 | $35.10 | 2,167,800 | — | — |
| 2018-03-06 | $34.76 | $34.76 | 3,324,800 | — | — |
| 2018-03-05 | $33.56 | $33.56 | 1,188,400 | — | — |
| 2018-03-02 | $33.34 | $33.34 | 2,136,400 | — | — |
| 2018-03-01 | $32.12 | $32.12 | 2,113,700 | — | — |
| 2018-02-28 | $32.24 | $32.24 | 2,004,500 | — | — |
| 2018-02-27 | $32.43 | $32.43 | 1,193,500 | — | — |
| 2018-02-26 | $32.46 | $32.46 | 1,395,800 | — | — |
| 2018-02-23 | $32.37 | $32.37 | 995,100 | — | — |
| 2018-02-22 | $32.19 | $32.19 | 1,783,000 | — | — |
| 2018-02-21 | $32.36 | $32.36 | 2,783,600 | — | — |
| 2018-02-20 | $31.70 | $31.70 | 3,632,300 | — | — |
| 2018-02-16 | $30.36 | $30.36 | 3,861,900 | — | — |
| 2018-02-15 | $29.08 | $29.08 | 2,327,100 | — | — |
| 2018-02-14 | $27.83 | $27.83 | 2,031,700 | — | — |
| 2018-02-13 | $27.87 | $27.87 | 1,086,800 | — | — |
| 2018-02-12 | $28.38 | $28.38 | 834,500 | — | — |
| 2018-02-09 | $28.00 | $28.00 | 1,774,900 | — | — |
| 2018-02-08 | $27.98 | $27.98 | 1,826,900 | — | — |
| 2018-02-07 | $28.15 | $28.15 | 1,880,700 | — | — |
| 2018-02-06 | $27.43 | $27.43 | 2,580,700 | — | — |
| 2018-02-05 | $27.43 | $27.43 | 2,612,400 | — | — |
| 2018-02-02 | $27.61 | $27.61 | 3,067,600 | — | — |
| 2018-02-01 | $27.50 | $27.50 | 2,420,700 | — | — |
| 2018-01-31 | $27.94 | $27.94 | 2,600,300 | — | — |
| 2018-01-30 | $27.47 | $27.47 | 5,578,900 | — | — |
| 2018-01-29 | $27.98 | $27.98 | 5,722,600 | — | — |
| 2018-01-26 | $29.19 | $29.19 | 7,181,000 | — | — |
| 2018-01-25 | $29.30 | $29.30 | 11,167,100 | — | — |
| 2018-01-24 | $29.20 | $29.20 | 56,901,200 | — | — |