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
- 2014-02-05 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 | $28.82 | $28.82 | 474,000 | — | — |
| 2018-12-28 | $26.94 | $26.94 | 260,500 | — | — |
| 2018-12-27 | $25.82 | $25.82 | 415,100 | — | — |
| 2018-12-26 | $26.39 | $26.39 | 376,200 | — | — |
| 2018-12-24 | $24.97 | $24.97 | 143,400 | — | — |
| 2018-12-21 | $25.90 | $25.90 | 564,000 | — | — |
| 2018-12-20 | $26.79 | $26.79 | 413,500 | — | — |
| 2018-12-19 | $27.57 | $27.57 | 462,700 | — | — |
| 2018-12-18 | $26.91 | $26.91 | 523,600 | — | — |
| 2018-12-17 | $27.00 | $27.00 | 541,900 | — | — |
| 2018-12-14 | $28.14 | $28.14 | 278,000 | — | — |
| 2018-12-13 | $28.29 | $28.29 | 199,900 | — | — |
| 2018-12-12 | $29.56 | $29.56 | 168,500 | — | — |
| 2018-12-11 | $28.73 | $28.73 | 212,000 | — | — |
| 2018-12-10 | $29.00 | $29.00 | 222,200 | — | — |
| 2018-12-07 | $29.95 | $29.95 | 420,600 | — | — |
| 2018-12-06 | $30.75 | $30.75 | 435,500 | — | — |
| 2018-12-04 | $29.62 | $29.62 | 440,300 | — | — |
| 2018-12-03 | $30.50 | $30.50 | 415,900 | — | — |
| 2018-11-30 | $29.28 | $29.28 | 277,300 | — | — |
| 2018-11-29 | $29.20 | $29.20 | 268,200 | — | — |
| 2018-11-28 | $28.60 | $28.60 | 255,600 | — | — |
| 2018-11-27 | $28.30 | $28.30 | 292,800 | — | — |
| 2018-11-26 | $28.68 | $28.68 | 353,600 | — | — |
| 2018-11-23 | $27.33 | $27.33 | 127,500 | — | — |
| 2018-11-21 | $27.58 | $27.58 | 326,000 | — | — |
| 2018-11-20 | $26.25 | $26.25 | 650,200 | — | — |
| 2018-11-19 | $28.94 | $28.94 | 963,800 | — | — |
| 2018-11-16 | $31.84 | $31.84 | 897,800 | — | — |
| 2018-11-15 | $30.93 | $30.93 | 4,700,700 | — | — |
| 2018-11-14 | $22.80 | $22.80 | 422,400 | — | — |
| 2018-11-13 | $23.93 | $23.93 | 328,700 | — | — |
| 2018-11-12 | $23.99 | $23.99 | 294,000 | — | — |
| 2018-11-09 | $25.72 | $25.72 | 242,600 | — | — |
| 2018-11-08 | $27.23 | $27.23 | 246,200 | — | — |
| 2018-11-07 | $27.90 | $27.90 | 428,800 | — | — |
| 2018-11-06 | $25.63 | $25.63 | 309,200 | — | — |
| 2018-11-05 | $25.60 | $25.60 | 199,400 | — | — |
| 2018-11-02 | $26.02 | $26.02 | 344,400 | — | — |
| 2018-11-01 | $27.21 | $27.21 | 510,000 | — | — |
| 2018-10-31 | $25.73 | $25.73 | 283,600 | — | — |
| 2018-10-30 | $24.67 | $24.67 | 314,300 | — | — |
| 2018-10-29 | $24.72 | $24.72 | 270,300 | — | — |
| 2018-10-26 | $25.83 | $25.83 | 238,600 | — | — |
| 2018-10-25 | $26.68 | $26.68 | 156,000 | — | — |
| 2018-10-24 | $25.64 | $25.64 | 268,400 | — | — |
| 2018-10-23 | $26.59 | $26.59 | 199,500 | — | — |
| 2018-10-22 | $26.36 | $26.36 | 312,200 | — | — |
| 2018-10-19 | $26.68 | $26.68 | 310,900 | — | — |
| 2018-10-18 | $28.10 | $28.10 | 284,900 | — | — |
| 2018-10-17 | $28.99 | $28.99 | 235,400 | — | — |
| 2018-10-16 | $28.79 | $28.79 | 264,000 | — | — |
| 2018-10-15 | $27.58 | $27.58 | 202,100 | — | — |
| 2018-10-12 | $28.53 | $28.53 | 331,900 | — | — |
| 2018-10-11 | $27.84 | $27.84 | 409,000 | — | — |
| 2018-10-10 | $26.68 | $26.68 | 416,000 | — | — |
| 2018-10-09 | $28.22 | $28.22 | 436,200 | — | — |
| 2018-10-08 | $29.14 | $29.14 | 360,100 | — | — |
| 2018-10-05 | $29.89 | $29.89 | 321,500 | — | — |
| 2018-10-04 | $31.29 | $31.29 | 355,900 | — | — |
| 2018-10-03 | $33.09 | $33.09 | 495,700 | — | — |
| 2018-10-02 | $33.50 | $33.50 | 303,600 | — | — |
| 2018-10-01 | $33.93 | $33.93 | 485,700 | — | — |
| 2018-09-28 | $36.39 | $36.39 | 328,400 | — | — |
| 2018-09-27 | $35.98 | $35.98 | 340,900 | — | — |
| 2018-09-26 | $37.97 | $37.97 | 203,800 | — | — |
| 2018-09-25 | $39.64 | $39.64 | 188,300 | — | — |
| 2018-09-24 | $40.29 | $40.29 | 410,000 | — | — |
| 2018-09-21 | $38.46 | $38.46 | 258,300 | — | — |
| 2018-09-20 | $41.14 | $41.14 | 213,900 | — | — |
| 2018-09-19 | $38.56 | $38.56 | 144,100 | — | — |
| 2018-09-18 | $39.90 | $39.90 | 181,600 | — | — |
| 2018-09-17 | $38.50 | $38.50 | 279,200 | — | — |
| 2018-09-14 | $41.27 | $41.27 | 126,000 | — | — |
| 2018-09-13 | $41.25 | $41.25 | 188,000 | — | — |
| 2018-09-12 | $41.71 | $41.71 | 260,500 | — | — |
| 2018-09-11 | $40.98 | $40.98 | 227,800 | — | — |
| 2018-09-10 | $39.45 | $39.45 | 199,400 | — | — |
| 2018-09-07 | $39.61 | $39.61 | 290,600 | — | — |
| 2018-09-06 | $39.39 | $39.39 | 339,100 | — | — |
| 2018-09-05 | $42.63 | $42.63 | 175,800 | — | — |
| 2018-09-04 | $43.08 | $43.08 | 296,100 | — | — |
| 2018-08-31 | $42.43 | $42.43 | 183,200 | — | — |
| 2018-08-30 | $42.25 | $42.25 | 146,300 | — | — |
| 2018-08-29 | $42.21 | $42.21 | 247,400 | — | — |
| 2018-08-28 | $41.34 | $41.34 | 238,300 | — | — |
| 2018-08-27 | $39.89 | $39.89 | 173,800 | — | — |
| 2018-08-24 | $39.41 | $39.41 | 159,600 | — | — |
| 2018-08-23 | $38.92 | $38.92 | 148,900 | — | — |
| 2018-08-22 | $38.73 | $38.73 | 136,200 | — | — |
| 2018-08-21 | $38.76 | $38.76 | 197,800 | — | — |
| 2018-08-20 | $37.46 | $37.46 | 190,700 | — | — |
| 2018-08-17 | $36.41 | $36.41 | 138,900 | — | — |
| 2018-08-16 | $36.58 | $36.58 | 176,700 | — | — |
| 2018-08-15 | $36.25 | $36.25 | 324,700 | — | — |
| 2018-08-14 | $36.33 | $36.33 | 228,000 | — | — |
| 2018-08-13 | $35.51 | $35.51 | 195,900 | — | — |
| 2018-08-10 | $35.31 | $35.31 | 233,400 | — | — |
| 2018-08-09 | $34.65 | $34.65 | 404,300 | — | — |
| 2018-08-08 | $31.96 | $31.96 | 530,500 | — | — |
| 2018-08-07 | $32.49 | $32.49 | 369,900 | — | — |
| 2018-08-06 | $31.59 | $31.59 | 194,200 | — | — |
| 2018-08-03 | $30.04 | $30.04 | 257,800 | — | — |
| 2018-08-02 | $31.65 | $31.65 | 188,000 | — | — |
| 2018-08-01 | $32.04 | $32.04 | 475,800 | — | — |
| 2018-07-31 | $30.89 | $30.89 | 453,600 | — | — |
| 2018-07-30 | $29.75 | $29.75 | 428,500 | — | — |
| 2018-07-27 | $30.63 | $30.63 | 368,500 | — | — |
| 2018-07-26 | $31.96 | $31.96 | 313,400 | — | — |
| 2018-07-25 | $32.40 | $32.40 | 353,400 | — | — |
| 2018-07-24 | $32.36 | $32.36 | 458,500 | — | — |
| 2018-07-23 | $33.62 | $33.62 | 462,700 | — | — |
| 2018-07-20 | $34.09 | $34.09 | 265,400 | — | — |
| 2018-07-19 | $35.60 | $35.60 | 304,600 | — | — |
| 2018-07-18 | $34.87 | $34.87 | 360,900 | — | — |
| 2018-07-17 | $36.59 | $36.59 | 283,000 | — | — |
| 2018-07-16 | $35.08 | $35.08 | 432,800 | — | — |
| 2018-07-13 | $39.45 | $39.45 | 282,600 | — | — |
| 2018-07-12 | $37.99 | $37.99 | 209,100 | — | — |
| 2018-07-11 | $37.94 | $37.94 | 211,400 | — | — |
| 2018-07-10 | $37.97 | $37.97 | 236,400 | — | — |
| 2018-07-09 | $38.46 | $38.46 | 339,600 | — | — |
| 2018-07-06 | $38.75 | $38.75 | 151,400 | — | — |
| 2018-07-05 | $38.14 | $38.14 | 141,900 | — | — |
| 2018-07-03 | $39.49 | $39.49 | 117,900 | — | — |
| 2018-07-02 | $39.18 | $39.18 | 202,500 | — | — |
| 2018-06-29 | $37.80 | $37.80 | 453,200 | — | — |
| 2018-06-28 | $38.55 | $38.55 | 789,200 | — | — |
| 2018-06-27 | $33.94 | $33.94 | 487,400 | — | — |
| 2018-06-26 | $35.54 | $35.54 | 202,300 | — | — |
| 2018-06-25 | $35.63 | $35.63 | 291,700 | — | — |
| 2018-06-22 | $36.18 | $36.18 | 516,200 | — | — |
| 2018-06-21 | $39.50 | $39.50 | 242,500 | — | — |
| 2018-06-20 | $39.94 | $39.94 | 525,900 | — | — |
| 2018-06-19 | $38.22 | $38.22 | 303,300 | — | — |
| 2018-06-18 | $37.62 | $37.62 | 346,300 | — | — |
| 2018-06-15 | $35.80 | $35.80 | 270,700 | — | — |
| 2018-06-14 | $35.19 | $35.19 | 208,000 | — | — |
| 2018-06-13 | $35.40 | $35.40 | 283,400 | — | — |
| 2018-06-12 | $34.52 | $34.52 | 213,600 | — | — |
| 2018-06-11 | $33.72 | $33.72 | 525,800 | — | — |
| 2018-06-08 | $37.00 | $37.00 | 352,600 | — | — |
| 2018-06-07 | $36.94 | $36.94 | 195,200 | — | — |
| 2018-06-06 | $37.05 | $37.05 | 307,700 | — | — |
| 2018-06-05 | $37.10 | $37.10 | 363,500 | — | — |
| 2018-06-04 | $35.06 | $35.06 | 323,500 | — | — |
| 2018-06-01 | $35.29 | $35.29 | 163,500 | — | — |
| 2018-05-31 | $35.04 | $35.04 | 408,400 | — | — |
| 2018-05-30 | $34.63 | $34.63 | 229,000 | — | — |
| 2018-05-29 | $33.92 | $33.92 | 412,200 | — | — |
| 2018-05-25 | $34.41 | $34.41 | 274,200 | — | — |
| 2018-05-24 | $34.84 | $34.84 | 480,000 | — | — |
| 2018-05-23 | $32.86 | $32.86 | 789,300 | — | — |
| 2018-05-22 | $32.34 | $32.34 | 499,900 | — | — |
| 2018-05-21 | $31.50 | $31.50 | 299,100 | — | — |
| 2018-05-18 | $31.31 | $31.31 | 291,800 | — | — |
| 2018-05-17 | $30.83 | $30.83 | 353,700 | — | — |
| 2018-05-16 | $32.40 | $32.40 | 348,300 | — | — |
| 2018-05-15 | $31.51 | $31.51 | 336,300 | — | — |
| 2018-05-14 | $32.17 | $32.17 | 348,100 | — | — |
| 2018-05-11 | $32.01 | $32.01 | 269,700 | — | — |
| 2018-05-10 | $32.24 | $32.24 | 483,300 | — | — |
| 2018-05-09 | $29.74 | $29.74 | 429,100 | — | — |
| 2018-05-08 | $28.25 | $28.25 | 393,100 | — | — |
| 2018-05-07 | $30.39 | $30.39 | 514,800 | — | — |
| 2018-05-04 | $28.96 | $28.96 | 268,000 | — | — |
| 2018-05-03 | $29.14 | $29.14 | 2,370,600 | — | — |
| 2018-05-02 | $30.42 | $30.42 | 690,200 | — | — |
| 2018-05-01 | $29.85 | $29.85 | 249,000 | — | — |
| 2018-04-30 | $29.20 | $29.20 | 651,900 | — | — |
| 2018-04-27 | $29.93 | $29.93 | 162,900 | — | — |
| 2018-04-26 | $29.24 | $29.24 | 212,200 | — | — |
| 2018-04-25 | $29.80 | $29.80 | 222,800 | — | — |
| 2018-04-24 | $28.78 | $28.78 | 429,800 | — | — |
| 2018-04-23 | $31.07 | $31.07 | 327,100 | — | — |
| 2018-04-20 | $32.21 | $32.21 | 165,600 | — | — |
| 2018-04-19 | $31.47 | $31.47 | 312,300 | — | — |
| 2018-04-18 | $31.83 | $31.83 | 422,400 | — | — |
| 2018-04-17 | $29.80 | $29.80 | 340,500 | — | — |
| 2018-04-16 | $29.08 | $29.08 | 143,400 | — | — |
| 2018-04-13 | $29.35 | $29.35 | 275,900 | — | — |
| 2018-04-12 | $29.31 | $29.31 | 282,700 | — | — |
| 2018-04-11 | $29.01 | $29.01 | 597,600 | — | — |
| 2018-04-10 | $27.03 | $27.03 | 313,700 | — | — |
| 2018-04-09 | $25.57 | $25.57 | 564,600 | — | — |
| 2018-04-06 | $21.96 | $21.96 | 227,100 | — | — |
| 2018-04-05 | $22.56 | $22.56 | 116,700 | — | — |
| 2018-04-04 | $23.18 | $23.18 | 198,600 | — | — |
| 2018-04-03 | $22.26 | $22.26 | 345,900 | — | — |
| 2018-04-02 | $22.00 | $22.00 | 304,800 | — | — |
| 2018-03-29 | $23.50 | $23.50 | 179,700 | — | — |
| 2018-03-28 | $23.74 | $23.74 | 332,500 | — | — |
| 2018-03-27 | $23.21 | $23.21 | 523,800 | — | — |
| 2018-03-26 | $23.97 | $23.97 | 192,900 | — | — |
| 2018-03-23 | $23.07 | $23.07 | 251,600 | — | — |
| 2018-03-22 | $23.09 | $23.09 | 367,000 | — | — |
| 2018-03-21 | $23.02 | $23.02 | 336,400 | — | — |
| 2018-03-20 | $22.16 | $22.16 | 436,400 | — | — |
| 2018-03-19 | $20.78 | $20.78 | 416,200 | — | — |
| 2018-03-16 | $21.59 | $21.59 | 424,100 | — | — |
| 2018-03-15 | $21.72 | $21.72 | 760,200 | — | — |
| 2018-03-14 | $22.36 | $22.36 | 729,700 | — | — |
| 2018-03-13 | $25.11 | $25.11 | 326,200 | — | — |
| 2018-03-12 | $24.96 | $24.96 | 303,400 | — | — |
| 2018-03-09 | $25.51 | $25.51 | 281,600 | — | — |
| 2018-03-08 | $25.89 | $25.89 | 271,600 | — | — |
| 2018-03-07 | $26.37 | $26.37 | 281,600 | — | — |
| 2018-03-06 | $25.65 | $25.65 | 232,700 | — | — |
| 2018-03-05 | $26.61 | $26.61 | 250,100 | — | — |
| 2018-03-02 | $26.59 | $26.59 | 446,800 | — | — |
| 2018-03-01 | $24.96 | $24.96 | 343,900 | — | — |
| 2018-02-28 | $25.42 | $25.42 | 454,800 | — | — |
| 2018-02-27 | $25.50 | $25.50 | 174,200 | — | — |
| 2018-02-26 | $25.71 | $25.71 | 287,900 | — | — |
| 2018-02-23 | $25.53 | $25.53 | 311,200 | — | — |
| 2018-02-22 | $25.89 | $25.89 | 388,400 | — | — |
| 2018-02-21 | $25.45 | $25.45 | 400,100 | — | — |
| 2018-02-20 | $24.62 | $24.62 | 272,000 | — | — |
| 2018-02-16 | $24.62 | $24.62 | 301,500 | — | — |
| 2018-02-15 | $24.59 | $24.59 | 481,400 | — | — |
| 2018-02-14 | $24.42 | $24.42 | 398,800 | — | — |
| 2018-02-13 | $22.11 | $22.11 | 356,200 | — | — |
| 2018-02-12 | $22.32 | $22.32 | 635,200 | — | — |
| 2018-02-09 | $19.17 | $19.17 | 624,700 | — | — |
| 2018-02-08 | $19.40 | $19.40 | 613,700 | — | — |
| 2018-02-07 | $19.38 | $19.38 | 401,300 | — | — |
| 2018-02-06 | $18.88 | $18.88 | 445,800 | — | — |
| 2018-02-05 | $18.08 | $18.08 | 299,600 | — | — |
| 2018-02-02 | $18.22 | $18.22 | 235,000 | — | — |
| 2018-02-01 | $18.48 | $18.48 | 392,200 | — | — |
| 2018-01-31 | $18.50 | $18.50 | 264,900 | — | — |
| 2018-01-30 | $19.51 | $19.51 | 357,100 | — | — |
| 2018-01-29 | $18.77 | $18.77 | 532,500 | — | — |
| 2018-01-26 | $19.39 | $19.39 | 341,100 | — | — |
| 2018-01-25 | $19.93 | $19.93 | 404,800 | — | — |
| 2018-01-24 | $19.63 | $19.63 | 373,400 | — | — |
| 2018-01-23 | $20.87 | $20.87 | 472,500 | — | — |
| 2018-01-22 | $19.71 | $19.71 | 571,400 | — | — |
| 2018-01-19 | $17.99 | $17.99 | 308,400 | — | — |
| 2018-01-18 | $18.00 | $18.00 | 329,700 | — | — |
| 2018-01-17 | $18.18 | $18.18 | 260,300 | — | — |
| 2018-01-16 | $17.10 | $17.10 | 562,900 | — | — |
| 2018-01-12 | $17.59 | $17.59 | 508,000 | — | — |
| 2018-01-11 | $18.52 | $18.52 | 422,200 | — | — |
| 2018-01-10 | $18.83 | $18.83 | 225,800 | — | — |
| 2018-01-09 | $18.51 | $18.51 | 375,600 | — | — |
| 2018-01-08 | $18.13 | $18.13 | 761,900 | — | — |
| 2018-01-05 | $19.48 | $19.48 | 254,800 | — | — |
| 2018-01-04 | $19.91 | $19.91 | 531,900 | — | — |
| 2018-01-03 | $19.82 | $19.82 | 538,200 | — | — |
| 2018-01-02 | $20.16 | $20.16 | 349,700 | — | — |