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
- 2013-04-19 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 | $22.09 | $25.21 | 1,162,000 | — | — |
| 2018-12-28 | $22.49 | $25.67 | 1,168,200 | — | — |
| 2018-12-27 | $22.70 | $25.91 | 1,435,200 | — | — |
| 2018-12-26 | $22.71 | $25.92 | 1,074,100 | — | — |
| 2018-12-24 | $21.48 | $24.52 | 1,295,900 | — | — |
| 2018-12-21 | $22.14 | $25.27 | 3,380,100 | — | — |
| 2018-12-20 | $23.45 | $26.77 | 2,337,800 | — | — |
| 2018-12-19 | $24.37 | $27.82 | 3,333,200 | — | — |
| 2018-12-18 | $26.81 | $30.60 | 1,328,400 | — | — |
| 2018-12-17 | $27.95 | $31.90 | 3,030,100 | — | — |
| 2018-12-14 | $28.35 | $32.36 | 1,437,600 | — | — |
| 2018-12-13 | $27.56 | $31.46 | 1,077,000 | — | — |
| 2018-12-12 | $27.68 | $31.60 | 868,300 | — | — |
| 2018-12-11 | $27.82 | $31.76 | 1,014,300 | — | — |
| 2018-12-10 | $27.70 | $31.62 | 1,926,000 | — | — |
| 2018-12-07 | $26.94 | $30.75 | 2,240,600 | — | — |
| 2018-12-06 | $27.73 | $31.65 | 2,468,400 | — | — |
| 2018-12-04 | $27.75 | $31.68 | 2,447,200 | — | — |
| 2018-12-03 | $28.54 | $32.58 | 2,229,100 | — | — |
| 2018-11-30 | $28.48 | $32.51 | 1,364,300 | — | — |
| 2018-11-29 | $28.61 | $32.66 | 1,982,300 | — | — |
| 2018-11-28 | $28.21 | $32.20 | 3,122,400 | — | — |
| 2018-11-27 | $27.86 | $31.80 | 2,758,200 | — | — |
| 2018-11-26 | $27.17 | $31.01 | 2,205,100 | — | — |
| 2018-11-23 | $26.61 | $30.37 | 1,468,900 | — | — |
| 2018-11-21 | $26.46 | $30.20 | 3,669,600 | — | — |
| 2018-11-20 | $24.58 | $28.06 | 1,766,700 | — | — |
| 2018-11-19 | $24.68 | $28.17 | 1,654,000 | — | — |
| 2018-11-16 | $24.84 | $28.35 | 1,546,800 | — | — |
| 2018-11-15 | $25.12 | $28.67 | 1,392,400 | — | — |
| 2018-11-14 | $24.59 | $28.07 | 1,588,700 | — | — |
| 2018-11-13 | $24.59 | $28.07 | 2,264,300 | — | — |
| 2018-11-12 | $23.73 | $27.09 | 1,952,200 | — | — |
| 2018-11-09 | $24.75 | $28.25 | 1,815,900 | — | — |
| 2018-11-08 | $25.60 | $29.22 | 1,764,900 | — | — |
| 2018-11-07 | $26.44 | $30.18 | 5,085,700 | — | — |
| 2018-11-06 | $25.48 | $29.08 | 1,664,300 | — | — |
| 2018-11-05 | $25.16 | $28.72 | 4,135,400 | — | — |
| 2018-11-02 | $26.29 | $30.01 | 3,400,100 | — | — |
| 2018-11-01 | $26.71 | $30.49 | 2,105,400 | — | — |
| 2018-10-31 | $26.12 | $29.81 | 1,836,500 | — | — |
| 2018-10-30 | $25.88 | $29.54 | 1,403,800 | — | — |
| 2018-10-29 | $25.08 | $28.63 | 2,403,100 | — | — |
| 2018-10-26 | $26.09 | $29.78 | 1,050,600 | — | — |
| 2018-10-25 | $26.79 | $30.58 | 1,584,100 | — | — |
| 2018-10-24 | $25.80 | $29.45 | 2,484,900 | — | — |
| 2018-10-23 | $27.64 | $31.55 | 1,232,600 | — | — |
| 2018-10-22 | $28.81 | $32.89 | 737,900 | — | — |
| 2018-10-19 | $29.03 | $33.14 | 700,900 | — | — |
| 2018-10-18 | $29.44 | $33.60 | 842,000 | — | — |
| 2018-10-17 | $30.18 | $34.45 | 1,021,300 | — | — |
| 2018-10-16 | $30.54 | $34.86 | 1,501,500 | — | — |
| 2018-10-15 | $29.00 | $33.10 | 1,212,400 | — | — |
| 2018-10-12 | $29.34 | $33.49 | 1,230,700 | — | — |
| 2018-10-11 | $28.51 | $32.54 | 1,422,200 | — | — |
| 2018-10-10 | $28.64 | $32.69 | 1,361,500 | — | — |
| 2018-10-09 | $29.17 | $33.30 | 1,634,500 | — | — |
| 2018-10-08 | $28.65 | $32.70 | 1,197,700 | — | — |
| 2018-10-05 | $28.96 | $33.06 | 1,660,600 | — | — |
| 2018-10-04 | $28.93 | $33.02 | 1,936,300 | — | — |
| 2018-10-03 | $29.46 | $33.63 | 1,834,700 | — | — |
| 2018-10-02 | $29.43 | $33.59 | 3,992,300 | — | — |
| 2018-10-01 | $30.00 | $34.24 | 2,253,500 | — | — |
| 2018-09-28 | $31.43 | $35.88 | 1,732,100 | — | — |
| 2018-09-27 | $31.43 | $35.88 | 1,754,900 | — | — |
| 2018-09-26 | $30.92 | $35.29 | 4,201,700 | — | — |
| 2018-09-25 | $30.79 | $35.15 | 2,678,100 | — | — |
| 2018-09-24 | $29.85 | $34.07 | 1,602,600 | — | — |
| 2018-09-21 | $30.10 | $34.36 | 2,162,700 | — | — |
| 2018-09-20 | $30.62 | $34.95 | 899,700 | — | — |
| 2018-09-19 | $30.59 | $34.92 | 1,187,500 | — | — |
| 2018-09-18 | $31.19 | $35.60 | 2,665,400 | — | — |
| 2018-09-17 | $31.18 | $35.59 | 1,720,100 | — | — |
| 2018-09-14 | $31.97 | $36.49 | 1,673,500 | — | — |
| 2018-09-13 | $32.41 | $36.99 | 1,357,400 | — | — |
| 2018-09-12 | $32.10 | $36.64 | 2,757,200 | — | — |
| 2018-09-11 | $31.10 | $35.50 | 1,588,300 | — | — |
| 2018-09-10 | $31.07 | $35.46 | 1,324,600 | — | — |
| 2018-09-07 | $31.28 | $35.70 | 1,494,400 | — | — |
| 2018-09-06 | $30.49 | $34.80 | 2,490,700 | — | — |
| 2018-09-05 | $30.04 | $34.29 | 1,907,600 | — | — |
| 2018-09-04 | $30.39 | $34.69 | 2,186,500 | — | — |
| 2018-08-31 | $29.32 | $33.47 | 2,445,700 | — | — |
| 2018-08-30 | $28.72 | $32.78 | 991,300 | — | — |
| 2018-08-29 | $28.25 | $32.25 | 1,248,500 | — | — |
| 2018-08-28 | $28.03 | $31.99 | 1,489,100 | — | — |
| 2018-08-27 | $27.62 | $31.53 | 1,580,500 | — | — |
| 2018-08-24 | $27.64 | $31.55 | 2,103,400 | — | — |
| 2018-08-23 | $26.97 | $30.78 | 1,453,100 | — | — |
| 2018-08-22 | $26.45 | $30.19 | 1,138,100 | — | — |
| 2018-08-21 | $26.25 | $29.96 | 2,627,100 | — | — |
| 2018-08-20 | $25.37 | $28.96 | 1,348,100 | — | — |
| 2018-08-17 | $25.88 | $29.54 | 1,060,000 | — | — |
| 2018-08-16 | $25.62 | $29.24 | 1,920,300 | — | — |
| 2018-08-15 | $25.55 | $29.16 | 2,024,000 | — | — |
| 2018-08-14 | $25.66 | $29.29 | 1,250,000 | — | — |
| 2018-08-13 | $25.18 | $28.74 | 1,794,400 | — | — |
| 2018-08-10 | $25.00 | $28.54 | 2,793,100 | — | — |
| 2018-08-09 | $25.62 | $29.24 | 2,137,200 | — | — |
| 2018-08-08 | $25.35 | $28.94 | 3,010,600 | — | — |
| 2018-08-07 | $25.58 | $29.20 | 6,824,300 | — | — |
| 2018-08-06 | $24.69 | $28.18 | 31,837,800 | — | — |
| 2018-08-03 | $21.13 | $24.12 | 3,727,000 | — | — |
| 2018-08-02 | $21.47 | $24.51 | 1,642,800 | — | — |
| 2018-08-01 | $21.04 | $24.02 | 2,426,600 | — | — |
| 2018-07-31 | $21.30 | $24.31 | 1,458,600 | — | — |
| 2018-07-30 | $21.18 | $24.18 | 1,938,000 | — | — |
| 2018-07-27 | $21.64 | $24.70 | 1,030,400 | — | — |
| 2018-07-26 | $21.92 | $25.02 | 1,315,200 | — | — |
| 2018-07-25 | $22.16 | $25.29 | 2,126,400 | — | — |
| 2018-07-24 | $21.95 | $25.05 | 1,010,100 | — | — |
| 2018-07-23 | $22.48 | $25.66 | 1,313,800 | — | — |
| 2018-07-20 | $22.06 | $25.18 | 1,232,300 | — | — |
| 2018-07-19 | $22.49 | $25.67 | 1,744,900 | — | — |
| 2018-07-18 | $22.32 | $25.48 | 2,502,400 | — | — |
| 2018-07-17 | $22.46 | $25.64 | 1,606,900 | — | — |
| 2018-07-16 | $22.15 | $25.28 | 1,326,300 | — | — |
| 2018-07-13 | $21.82 | $24.91 | 1,383,100 | — | — |
| 2018-07-12 | $21.44 | $24.47 | 1,397,500 | — | — |
| 2018-07-11 | $21.19 | $24.19 | 2,447,500 | — | — |
| 2018-07-10 | $21.33 | $24.35 | 1,733,600 | — | — |
| 2018-07-09 | $22.02 | $25.13 | 1,862,900 | — | — |
| 2018-07-06 | $22.37 | $25.53 | 1,582,400 | — | — |
| 2018-07-05 | $22.57 | $25.76 | 1,696,500 | — | — |
| 2018-07-03 | $22.00 | $25.11 | 860,200 | — | — |
| 2018-07-02 | $22.01 | $25.12 | 1,198,900 | — | — |
| 2018-06-29 | $21.82 | $24.91 | 981,400 | — | — |
| 2018-06-28 | $21.63 | $24.69 | 1,230,600 | — | — |
| 2018-06-27 | $21.39 | $24.42 | 1,816,500 | — | — |
| 2018-06-26 | $22.16 | $25.29 | 1,614,400 | — | — |
| 2018-06-25 | $22.41 | $25.58 | 2,208,300 | — | — |
| 2018-06-22 | $22.84 | $26.07 | 3,516,400 | — | — |
| 2018-06-21 | $22.25 | $25.40 | 1,352,100 | — | — |
| 2018-06-20 | $22.38 | $25.55 | 2,272,700 | — | — |
| 2018-06-19 | $21.77 | $24.85 | 2,235,100 | — | — |
| 2018-06-18 | $21.77 | $24.85 | 3,990,600 | — | — |
| 2018-06-15 | $21.03 | $24.00 | 2,652,400 | — | — |
| 2018-06-14 | $20.61 | $23.53 | 3,129,700 | — | — |
| 2018-06-13 | $20.86 | $23.81 | 2,598,300 | — | — |
| 2018-06-12 | $21.06 | $24.04 | 3,459,400 | — | — |
| 2018-06-11 | $21.01 | $23.98 | 3,349,500 | — | — |
| 2018-06-08 | $20.82 | $23.76 | 3,273,100 | — | — |
| 2018-06-07 | $20.39 | $23.27 | 4,728,900 | — | — |
| 2018-06-06 | $20.27 | $23.14 | 3,992,000 | — | — |
| 2018-06-05 | $18.91 | $21.58 | 2,121,200 | — | — |
| 2018-06-04 | $18.26 | $20.84 | 1,348,200 | — | — |
| 2018-06-01 | $18.04 | $20.59 | 1,763,200 | — | — |
| 2018-05-31 | $17.75 | $20.26 | 1,577,900 | — | — |
| 2018-05-30 | $17.69 | $20.19 | 968,000 | — | — |
| 2018-05-29 | $17.69 | $20.19 | 1,302,800 | — | — |
| 2018-05-25 | $17.82 | $20.34 | 1,964,800 | — | — |
| 2018-05-24 | $17.54 | $20.02 | 1,288,400 | — | — |
| 2018-05-23 | $17.34 | $19.79 | 1,698,800 | — | — |
| 2018-05-22 | $17.14 | $19.56 | 1,098,800 | — | — |
| 2018-05-21 | $17.09 | $19.51 | 1,603,200 | — | — |
| 2018-05-18 | $16.97 | $19.37 | 1,805,400 | — | — |
| 2018-05-17 | $17.19 | $19.62 | 1,579,000 | — | — |
| 2018-05-16 | $16.69 | $19.05 | 2,230,800 | — | — |
| 2018-05-15 | $16.20 | $18.49 | 1,580,600 | — | — |
| 2018-05-14 | $16.12 | $18.40 | 1,924,200 | — | — |
| 2018-05-11 | $17.08 | $19.50 | 1,928,400 | — | — |
| 2018-05-10 | $16.93 | $19.32 | 2,014,600 | — | — |
| 2018-05-09 | $16.74 | $19.11 | 2,633,000 | — | — |
| 2018-05-08 | $16.99 | $19.39 | 6,298,100 | — | — |
| 2018-05-07 | $15.85 | $18.09 | 3,623,600 | — | — |
| 2018-05-04 | $16.09 | $18.37 | 2,233,400 | — | — |
| 2018-05-03 | $16.36 | $18.67 | 2,755,800 | — | — |
| 2018-05-02 | $16.40 | $18.72 | 4,430,200 | — | — |
| 2018-05-01 | $15.47 | $17.66 | 2,826,400 | — | — |
| 2018-04-30 | $15.09 | $17.22 | 1,698,400 | — | — |
| 2018-04-27 | $15.10 | $17.24 | 653,400 | — | — |
| 2018-04-26 | $15.23 | $17.38 | 1,135,800 | — | — |
| 2018-04-25 | $15.30 | $17.46 | 1,938,800 | — | — |
| 2018-04-24 | $14.96 | $17.08 | 1,412,500 | — | — |
| 2018-04-23 | $15.06 | $17.19 | 1,571,600 | — | — |
| 2018-04-20 | $15.41 | $17.59 | 1,123,400 | — | — |
| 2018-04-19 | $15.63 | $17.84 | 1,065,300 | — | — |
| 2018-04-18 | $15.95 | $18.21 | 1,353,700 | — | — |
| 2018-04-17 | $16.15 | $18.43 | 1,486,500 | — | — |
| 2018-04-16 | $15.89 | $18.14 | 1,050,400 | — | — |
| 2018-04-13 | $15.86 | $18.10 | 2,164,200 | — | — |
| 2018-04-12 | $15.40 | $17.58 | 1,181,900 | — | — |
| 2018-04-11 | $15.52 | $17.72 | 1,395,900 | — | — |
| 2018-04-10 | $15.43 | $17.61 | 1,101,100 | — | — |
| 2018-04-09 | $15.46 | $17.65 | 2,019,200 | — | — |
| 2018-04-06 | $15.60 | $17.81 | 2,471,800 | — | — |
| 2018-04-05 | $15.46 | $17.65 | 1,312,100 | — | — |
| 2018-04-04 | $14.94 | $17.05 | 1,141,300 | — | — |
| 2018-04-03 | $14.55 | $16.61 | 1,689,400 | — | — |
| 2018-04-02 | $13.97 | $15.95 | 1,447,600 | — | — |
| 2018-03-29 | $14.83 | $16.93 | 718,600 | — | — |
| 2018-03-28 | $14.76 | $16.85 | 944,500 | — | — |
| 2018-03-27 | $14.63 | $16.70 | 1,433,900 | — | — |
| 2018-03-26 | $14.25 | $16.27 | 2,410,100 | — | — |
| 2018-03-23 | $14.30 | $16.32 | 1,400,800 | — | — |
| 2018-03-22 | $14.13 | $16.13 | 1,142,500 | — | — |
| 2018-03-21 | $14.34 | $16.37 | 945,900 | — | — |
| 2018-03-20 | $14.10 | $16.09 | 1,206,000 | — | — |
| 2018-03-19 | $14.50 | $16.55 | 1,176,700 | — | — |
| 2018-03-16 | $14.63 | $16.70 | 1,823,500 | — | — |
| 2018-03-15 | $14.50 | $16.55 | 1,320,400 | — | — |
| 2018-03-14 | $14.65 | $16.72 | 1,079,900 | — | — |
| 2018-03-13 | $14.61 | $16.68 | 1,514,900 | — | — |
| 2018-03-12 | $14.69 | $16.77 | 1,272,500 | — | — |
| 2018-03-09 | $14.56 | $16.62 | 2,277,200 | — | — |
| 2018-03-08 | $15.19 | $17.34 | 2,503,000 | — | — |
| 2018-03-07 | $14.57 | $16.63 | 1,098,700 | — | — |
| 2018-03-06 | $14.44 | $16.48 | 1,667,400 | — | — |
| 2018-03-05 | $14.45 | $16.49 | 2,427,700 | — | — |
| 2018-03-02 | $14.66 | $16.73 | 3,381,600 | — | — |
| 2018-03-01 | $14.58 | $16.64 | 2,512,000 | — | — |
| 2018-02-28 | $14.63 | $16.70 | 6,155,800 | — | — |
| 2018-02-27 | $14.92 | $17.03 | 6,101,200 | — | — |
| 2018-02-26 | $15.74 | $17.97 | 2,959,200 | — | — |
| 2018-02-23 | $15.46 | $17.65 | 2,180,700 | — | — |
| 2018-02-22 | $15.08 | $17.21 | 3,128,300 | — | — |
| 2018-02-21 | $15.31 | $17.48 | 2,050,600 | — | — |
| 2018-02-20 | $15.38 | $17.56 | 2,347,500 | — | — |
| 2018-02-16 | $15.69 | $17.91 | 1,148,600 | — | — |
| 2018-02-15 | $15.66 | $17.88 | 1,173,300 | — | — |
| 2018-02-14 | $15.89 | $18.14 | 1,297,200 | — | — |
| 2018-02-13 | $15.77 | $18.00 | 1,241,700 | — | — |
| 2018-02-12 | $15.82 | $18.06 | 1,668,300 | — | — |
| 2018-02-09 | $15.45 | $17.64 | 2,769,200 | — | — |
| 2018-02-08 | $15.08 | $17.21 | 1,308,400 | — | — |
| 2018-02-07 | $14.97 | $17.09 | 1,108,900 | — | — |
| 2018-02-06 | $15.08 | $17.21 | 2,129,300 | — | — |
| 2018-02-05 | $14.82 | $16.92 | 3,041,800 | — | — |
| 2018-02-02 | $15.10 | $17.24 | 1,836,900 | — | — |
| 2018-02-01 | $15.18 | $17.33 | 3,395,600 | — | — |
| 2018-01-31 | $15.25 | $17.41 | 2,914,200 | — | — |
| 2018-01-30 | $14.73 | $16.81 | 1,362,100 | — | — |
| 2018-01-29 | $14.74 | $16.82 | 1,529,700 | — | — |
| 2018-01-26 | $14.65 | $16.72 | 993,000 | — | — |
| 2018-01-25 | $14.54 | $16.60 | 866,000 | — | — |
| 2018-01-24 | $14.53 | $16.59 | 1,719,800 | — | — |
| 2018-01-23 | $14.34 | $16.37 | 902,700 | — | — |
| 2018-01-22 | $14.29 | $16.31 | 1,651,200 | — | — |
| 2018-01-19 | $13.76 | $15.71 | 2,435,800 | — | — |
| 2018-01-18 | $13.96 | $15.93 | 1,366,800 | — | — |
| 2018-01-17 | $14.23 | $16.24 | 1,885,100 | — | — |
| 2018-01-16 | $14.23 | $16.24 | 2,479,300 | — | — |
| 2018-01-12 | $14.84 | $16.94 | 2,466,700 | — | — |
| 2018-01-11 | $14.92 | $17.03 | 6,419,300 | — | — |
| 2018-01-10 | $14.18 | $16.19 | 2,764,800 | — | — |
| 2018-01-09 | $13.87 | $15.83 | 2,535,700 | — | — |
| 2018-01-08 | $14.03 | $16.01 | 2,159,600 | — | — |
| 2018-01-05 | $13.84 | $15.80 | 2,056,900 | — | — |
| 2018-01-04 | $13.63 | $15.56 | 736,100 | — | — |
| 2018-01-03 | $13.70 | $15.64 | 1,094,900 | — | — |
| 2018-01-02 | $13.92 | $15.89 | 1,981,400 | — | — |