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
- 2014-04-17 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 | $21.64 | $23.77 | 1,289,800 | — | — |
| 2018-12-28 | $21.50 | $23.62 | 1,564,800 | — | — |
| 2018-12-27 | $21.62 | $23.75 | 1,699,400 | — | — |
| 2018-12-26 | $21.41 | $23.52 | 1,743,500 | — | — |
| 2018-12-24 | $20.70 | $22.74 | 983,100 | — | — |
| 2018-12-21 | $21.29 | $23.39 | 5,515,900 | — | — |
| 2018-12-20 | $21.90 | $24.06 | 1,693,200 | — | — |
| 2018-12-19 | $22.86 | $24.96 | 2,404,100 | — | — |
| 2018-12-18 | $23.11 | $25.23 | 2,396,600 | — | — |
| 2018-12-17 | $22.83 | $24.93 | 2,296,500 | — | — |
| 2018-12-14 | $23.43 | $25.58 | 2,660,100 | — | — |
| 2018-12-13 | $23.90 | $26.10 | 2,941,300 | — | — |
| 2018-12-12 | $24.99 | $27.29 | 2,694,300 | — | — |
| 2018-12-11 | $24.84 | $27.12 | 1,857,400 | — | — |
| 2018-12-10 | $25.04 | $27.34 | 1,889,200 | — | — |
| 2018-12-07 | $24.99 | $27.29 | 2,894,100 | — | — |
| 2018-12-06 | $25.57 | $27.92 | 3,012,400 | — | — |
| 2018-12-04 | $25.18 | $27.49 | 3,903,500 | — | — |
| 2018-12-03 | $26.15 | $28.55 | 4,266,800 | — | — |
| 2018-11-30 | $25.57 | $27.92 | 4,352,600 | — | — |
| 2018-11-29 | $26.04 | $28.43 | 3,263,000 | — | — |
| 2018-11-28 | $25.80 | $28.17 | 3,137,100 | — | — |
| 2018-11-27 | $25.36 | $27.69 | 12,453,600 | — | — |
| 2018-11-26 | $25.17 | $27.48 | 2,070,200 | — | — |
| 2018-11-23 | $24.72 | $26.99 | 756,500 | — | — |
| 2018-11-21 | $24.63 | $26.89 | 1,489,800 | — | — |
| 2018-11-20 | $23.94 | $26.14 | 3,015,900 | — | — |
| 2018-11-19 | $24.07 | $26.28 | 1,441,200 | — | — |
| 2018-11-16 | $24.79 | $27.07 | 1,831,600 | — | — |
| 2018-11-15 | $24.79 | $27.07 | 2,043,700 | — | — |
| 2018-11-14 | $24.89 | $27.18 | 2,073,200 | — | — |
| 2018-11-13 | $25.18 | $27.49 | 2,138,000 | — | — |
| 2018-11-12 | $24.90 | $27.19 | 1,613,400 | — | — |
| 2018-11-09 | $25.57 | $27.92 | 1,642,400 | — | — |
| 2018-11-08 | $25.55 | $27.90 | 1,389,400 | — | — |
| 2018-11-07 | $25.25 | $27.57 | 1,576,300 | — | — |
| 2018-11-06 | $24.85 | $27.13 | 1,230,200 | — | — |
| 2018-11-05 | $24.98 | $27.27 | 1,975,500 | — | — |
| 2018-11-02 | $24.40 | $26.64 | 1,435,600 | — | — |
| 2018-11-01 | $24.17 | $26.39 | 2,040,100 | — | — |
| 2018-10-31 | $24.65 | $26.91 | 3,368,400 | — | — |
| 2018-10-30 | $24.26 | $26.49 | 4,801,100 | — | — |
| 2018-10-29 | $22.86 | $24.96 | 4,032,900 | — | — |
| 2018-10-26 | $23.13 | $25.25 | 3,009,100 | — | — |
| 2018-10-25 | $24.29 | $26.52 | 1,628,400 | — | — |
| 2018-10-24 | $23.57 | $25.74 | 2,441,800 | — | — |
| 2018-10-23 | $24.44 | $26.68 | 2,652,800 | — | — |
| 2018-10-22 | $24.80 | $27.08 | 963,400 | — | — |
| 2018-10-19 | $24.90 | $27.19 | 3,372,100 | — | — |
| 2018-10-18 | $24.54 | $26.79 | 2,329,000 | — | — |
| 2018-10-17 | $24.33 | $26.56 | 1,411,000 | — | — |
| 2018-10-16 | $24.12 | $26.34 | 2,757,800 | — | — |
| 2018-10-15 | $23.83 | $26.02 | 1,066,300 | — | — |
| 2018-10-12 | $23.52 | $25.68 | 1,933,100 | — | — |
| 2018-10-11 | $23.00 | $25.11 | 2,363,000 | — | — |
| 2018-10-10 | $23.06 | $25.18 | 2,160,200 | — | — |
| 2018-10-09 | $24.46 | $26.71 | 1,411,700 | — | — |
| 2018-10-08 | $24.43 | $26.67 | 1,347,900 | — | — |
| 2018-10-05 | $24.46 | $26.71 | 1,337,500 | — | — |
| 2018-10-04 | $24.83 | $27.11 | 1,164,400 | — | — |
| 2018-10-03 | $25.12 | $27.43 | 1,390,000 | — | — |
| 2018-10-02 | $25.16 | $27.47 | 2,110,500 | — | — |
| 2018-10-01 | $25.34 | $27.67 | 1,477,000 | — | — |
| 2018-09-28 | $26.08 | $28.48 | 3,039,600 | — | — |
| 2018-09-27 | $26.28 | $28.69 | 2,001,100 | — | — |
| 2018-09-26 | $25.58 | $27.93 | 2,465,900 | — | — |
| 2018-09-25 | $25.94 | $28.32 | 1,264,300 | — | — |
| 2018-09-24 | $25.83 | $28.20 | 1,129,700 | — | — |
| 2018-09-21 | $25.84 | $28.21 | 2,532,000 | — | — |
| 2018-09-20 | $25.88 | $28.26 | 926,500 | — | — |
| 2018-09-19 | $25.68 | $27.89 | 1,113,300 | — | — |
| 2018-09-18 | $25.95 | $28.18 | 1,913,000 | — | — |
| 2018-09-17 | $25.87 | $28.09 | 1,474,200 | — | — |
| 2018-09-14 | $26.13 | $28.37 | 2,218,700 | — | — |
| 2018-09-13 | $25.89 | $28.11 | 1,346,900 | — | — |
| 2018-09-12 | $25.82 | $28.04 | 1,225,500 | — | — |
| 2018-09-11 | $25.85 | $28.07 | 1,440,700 | — | — |
| 2018-09-10 | $25.73 | $27.94 | 1,477,200 | — | — |
| 2018-09-07 | $25.59 | $27.79 | 1,346,400 | — | — |
| 2018-09-06 | $25.63 | $27.83 | 1,332,700 | — | — |
| 2018-09-05 | $25.72 | $27.93 | 1,815,600 | — | — |
| 2018-09-04 | $26.00 | $28.23 | 2,374,500 | — | — |
| 2018-08-31 | $26.11 | $28.35 | 2,786,400 | — | — |
| 2018-08-30 | $26.11 | $28.35 | 1,347,600 | — | — |
| 2018-08-29 | $26.21 | $28.46 | 1,688,200 | — | — |
| 2018-08-28 | $25.68 | $27.89 | 1,383,400 | — | — |
| 2018-08-27 | $25.57 | $27.77 | 1,637,000 | — | — |
| 2018-08-24 | $25.58 | $27.78 | 1,484,800 | — | — |
| 2018-08-23 | $25.45 | $27.64 | 1,541,900 | — | — |
| 2018-08-22 | $25.45 | $27.64 | 2,297,400 | — | — |
| 2018-08-21 | $25.26 | $27.43 | 3,259,800 | — | — |
| 2018-08-20 | $25.01 | $27.16 | 2,258,100 | — | — |
| 2018-08-17 | $25.16 | $27.32 | 2,092,400 | — | — |
| 2018-08-16 | $24.74 | $26.87 | 2,253,300 | — | — |
| 2018-08-15 | $24.63 | $26.75 | 2,028,000 | — | — |
| 2018-08-14 | $24.89 | $27.03 | 1,635,800 | — | — |
| 2018-08-13 | $24.78 | $26.91 | 2,161,200 | — | — |
| 2018-08-10 | $24.93 | $27.07 | 4,832,200 | — | — |
| 2018-08-09 | $25.07 | $27.22 | 2,572,800 | — | — |
| 2018-08-08 | $25.13 | $27.29 | 10,083,600 | — | — |
| 2018-08-07 | $25.25 | $27.42 | 2,759,700 | — | — |
| 2018-08-06 | $25.16 | $27.32 | 2,826,800 | — | — |
| 2018-08-03 | $24.81 | $26.94 | 1,650,300 | — | — |
| 2018-08-02 | $24.65 | $26.77 | 2,118,800 | — | — |
| 2018-08-01 | $24.40 | $26.50 | 4,174,700 | — | — |
| 2018-07-31 | $24.62 | $26.73 | 5,029,600 | — | — |
| 2018-07-30 | $25.97 | $28.20 | 2,551,100 | — | — |
| 2018-07-27 | $25.81 | $28.03 | 1,926,200 | — | — |
| 2018-07-26 | $26.27 | $28.53 | 1,573,000 | — | — |
| 2018-07-25 | $26.36 | $28.62 | 1,289,400 | — | — |
| 2018-07-24 | $26.40 | $28.67 | 787,500 | — | — |
| 2018-07-23 | $26.59 | $28.87 | 1,897,100 | — | — |
| 2018-07-20 | $26.39 | $28.66 | 837,700 | — | — |
| 2018-07-19 | $26.68 | $28.97 | 1,303,700 | — | — |
| 2018-07-18 | $26.60 | $28.89 | 2,067,400 | — | — |
| 2018-07-17 | $26.43 | $28.70 | 2,142,800 | — | — |
| 2018-07-16 | $26.01 | $28.24 | 1,568,900 | — | — |
| 2018-07-13 | $26.00 | $28.23 | 1,093,200 | — | — |
| 2018-07-12 | $26.00 | $28.23 | 1,290,500 | — | — |
| 2018-07-11 | $25.93 | $28.16 | 1,308,200 | — | — |
| 2018-07-10 | $25.85 | $28.07 | 1,060,000 | — | — |
| 2018-07-09 | $26.09 | $28.33 | 3,755,900 | — | — |
| 2018-07-06 | $25.95 | $28.18 | 2,154,200 | — | — |
| 2018-07-05 | $25.53 | $27.72 | 2,873,600 | — | — |
| 2018-07-03 | $25.08 | $27.23 | 1,617,300 | — | — |
| 2018-07-02 | $25.21 | $27.38 | 1,469,200 | — | — |
| 2018-06-29 | $24.64 | $26.76 | 4,812,700 | — | — |
| 2018-06-28 | $24.63 | $26.75 | 4,942,500 | — | — |
| 2018-06-27 | $24.68 | $26.80 | 2,593,800 | — | — |
| 2018-06-26 | $25.02 | $27.17 | 2,456,500 | — | — |
| 2018-06-25 | $25.20 | $27.36 | 1,721,000 | — | — |
| 2018-06-22 | $25.75 | $27.96 | 4,610,400 | — | — |
| 2018-06-21 | $25.81 | $28.03 | 1,576,900 | — | — |
| 2018-06-20 | $25.88 | $28.10 | 1,787,800 | — | — |
| 2018-06-19 | $25.99 | $28.07 | 2,135,900 | — | — |
| 2018-06-18 | $26.00 | $28.08 | 2,541,200 | — | — |
| 2018-06-15 | $26.45 | $28.57 | 4,392,100 | — | — |
| 2018-06-14 | $26.41 | $28.52 | 2,813,700 | — | — |
| 2018-06-13 | $26.46 | $28.58 | 2,605,200 | — | — |
| 2018-06-12 | $26.22 | $28.32 | 2,081,200 | — | — |
| 2018-06-11 | $25.99 | $28.07 | 2,076,700 | — | — |
| 2018-06-08 | $25.53 | $27.57 | 2,830,500 | — | — |
| 2018-06-07 | $25.33 | $27.36 | 3,876,600 | — | — |
| 2018-06-06 | $25.48 | $27.52 | 5,901,000 | — | — |
| 2018-06-05 | $24.65 | $26.62 | 14,901,500 | — | — |
| 2018-06-04 | $25.32 | $27.35 | 2,413,100 | — | — |
| 2018-06-01 | $24.93 | $26.93 | 2,368,300 | — | — |
| 2018-05-31 | $24.51 | $26.47 | 1,822,600 | — | — |
| 2018-05-30 | $24.44 | $26.40 | 1,858,500 | — | — |
| 2018-05-29 | $24.16 | $26.09 | 1,375,900 | — | — |
| 2018-05-25 | $23.95 | $25.87 | 1,570,300 | — | — |
| 2018-05-24 | $23.88 | $25.79 | 1,602,400 | — | — |
| 2018-05-23 | $23.78 | $25.68 | 1,523,400 | — | — |
| 2018-05-22 | $23.86 | $25.77 | 1,658,600 | — | — |
| 2018-05-21 | $23.85 | $25.76 | 1,812,800 | — | — |
| 2018-05-18 | $23.57 | $25.46 | 1,183,400 | — | — |
| 2018-05-17 | $23.70 | $25.60 | 1,634,600 | — | — |
| 2018-05-16 | $24.05 | $25.98 | 2,203,900 | — | — |
| 2018-05-15 | $23.99 | $25.91 | 3,108,100 | — | — |
| 2018-05-14 | $23.60 | $25.49 | 2,095,100 | — | — |
| 2018-05-11 | $23.24 | $25.10 | 1,325,000 | — | — |
| 2018-05-10 | $23.18 | $25.04 | 2,232,900 | — | — |
| 2018-05-09 | $22.97 | $24.81 | 1,869,800 | — | — |
| 2018-05-08 | $22.67 | $24.48 | 2,280,500 | — | — |
| 2018-05-07 | $23.14 | $24.99 | 1,690,100 | — | — |
| 2018-05-04 | $23.27 | $25.13 | 2,590,600 | — | — |
| 2018-05-03 | $23.31 | $25.18 | 3,096,800 | — | — |
| 2018-05-02 | $23.28 | $25.14 | 4,595,100 | — | — |
| 2018-05-01 | $23.55 | $25.44 | 7,776,800 | — | — |
| 2018-04-30 | $20.64 | $22.29 | 5,837,200 | — | — |
| 2018-04-27 | $20.67 | $22.32 | 2,311,300 | — | — |
| 2018-04-26 | $20.45 | $22.09 | 1,606,800 | — | — |
| 2018-04-25 | $20.22 | $21.84 | 1,657,500 | — | — |
| 2018-04-24 | $20.20 | $21.82 | 1,666,100 | — | — |
| 2018-04-23 | $20.21 | $21.83 | 1,692,400 | — | — |
| 2018-04-20 | $20.28 | $21.90 | 1,993,200 | — | — |
| 2018-04-19 | $20.59 | $22.24 | 2,924,600 | — | — |
| 2018-04-18 | $20.42 | $22.05 | 2,517,300 | — | — |
| 2018-04-17 | $20.24 | $21.86 | 1,490,400 | — | — |
| 2018-04-16 | $20.08 | $21.69 | 1,258,700 | — | — |
| 2018-04-13 | $19.85 | $21.44 | 1,541,100 | — | — |
| 2018-04-12 | $20.05 | $21.66 | 1,441,000 | — | — |
| 2018-04-11 | $20.09 | $21.70 | 1,788,100 | — | — |
| 2018-04-10 | $20.15 | $21.76 | 3,268,100 | — | — |
| 2018-04-09 | $20.09 | $21.70 | 1,378,500 | — | — |
| 2018-04-06 | $20.25 | $21.87 | 1,997,000 | — | — |
| 2018-04-05 | $20.73 | $22.39 | 1,848,600 | — | — |
| 2018-04-04 | $20.91 | $22.58 | 3,364,500 | — | — |
| 2018-04-03 | $20.82 | $22.49 | 2,435,300 | — | — |
| 2018-04-02 | $20.78 | $22.44 | 2,018,700 | — | — |
| 2018-03-29 | $21.45 | $23.17 | 1,933,300 | — | — |
| 2018-03-28 | $21.27 | $22.97 | 2,163,400 | — | — |
| 2018-03-27 | $21.41 | $23.12 | 1,774,300 | — | — |
| 2018-03-26 | $21.88 | $23.63 | 3,451,800 | — | — |
| 2018-03-23 | $21.26 | $22.96 | 4,252,400 | — | — |
| 2018-03-22 | $21.63 | $23.36 | 2,927,400 | — | — |
| 2018-03-21 | $22.01 | $23.77 | 2,299,500 | — | — |
| 2018-03-20 | $22.17 | $23.94 | 2,300,200 | — | — |
| 2018-03-19 | $21.96 | $23.57 | 2,932,900 | — | — |
| 2018-03-16 | $22.15 | $23.77 | 3,480,400 | — | — |
| 2018-03-15 | $22.03 | $23.64 | 5,686,700 | — | — |
| 2018-03-14 | $22.05 | $23.66 | 3,565,400 | — | — |
| 2018-03-13 | $22.23 | $23.86 | 7,843,500 | — | — |
| 2018-03-12 | $22.78 | $24.45 | 1,309,600 | — | — |
| 2018-03-09 | $22.81 | $24.48 | 1,420,700 | — | — |
| 2018-03-08 | $22.65 | $24.31 | 1,596,500 | — | — |
| 2018-03-07 | $22.80 | $24.47 | 2,331,600 | — | — |
| 2018-03-06 | $23.11 | $24.80 | 3,671,300 | — | — |
| 2018-03-05 | $22.94 | $24.62 | 2,173,800 | — | — |
| 2018-03-02 | $22.93 | $24.61 | 3,241,900 | — | — |
| 2018-03-01 | $22.70 | $24.36 | 3,071,500 | — | — |
| 2018-02-28 | $22.97 | $24.65 | 2,507,500 | — | — |
| 2018-02-27 | $23.26 | $24.96 | 2,391,800 | — | — |
| 2018-02-26 | $23.80 | $25.54 | 1,579,500 | — | — |
| 2018-02-23 | $23.81 | $25.55 | 1,029,000 | — | — |
| 2018-02-22 | $23.38 | $25.09 | 1,418,800 | — | — |
| 2018-02-21 | $23.53 | $25.25 | 3,587,300 | — | — |
| 2018-02-20 | $23.11 | $24.80 | 3,632,700 | — | — |
| 2018-02-16 | $23.26 | $24.96 | 4,085,500 | — | — |
| 2018-02-15 | $22.69 | $24.35 | 3,705,200 | — | — |
| 2018-02-14 | $21.57 | $23.15 | 4,719,100 | — | — |
| 2018-02-13 | $19.13 | $20.53 | 2,648,700 | — | — |
| 2018-02-12 | $19.26 | $20.67 | 2,571,500 | — | — |
| 2018-02-09 | $18.55 | $19.91 | 3,464,500 | — | — |
| 2018-02-08 | $18.42 | $19.77 | 4,630,700 | — | — |
| 2018-02-07 | $19.38 | $20.80 | 1,729,000 | — | — |
| 2018-02-06 | $19.21 | $20.62 | 4,202,900 | — | — |
| 2018-02-05 | $19.64 | $21.08 | 2,305,900 | — | — |
| 2018-02-02 | $20.19 | $21.67 | 1,497,900 | — | — |
| 2018-02-01 | $20.67 | $22.18 | 4,148,000 | — | — |
| 2018-01-31 | $20.77 | $22.29 | 2,168,500 | — | — |
| 2018-01-30 | $20.68 | $22.19 | 2,336,000 | — | — |
| 2018-01-29 | $20.96 | $22.49 | 885,100 | — | — |
| 2018-01-26 | $21.10 | $22.64 | 1,332,100 | — | — |
| 2018-01-25 | $20.74 | $22.26 | 3,151,700 | — | — |
| 2018-01-24 | $20.52 | $22.02 | 2,116,700 | — | — |
| 2018-01-23 | $20.72 | $22.24 | 2,050,300 | — | — |
| 2018-01-22 | $20.73 | $22.25 | 1,190,900 | — | — |
| 2018-01-19 | $20.67 | $22.18 | 1,403,900 | — | — |
| 2018-01-18 | $20.62 | $22.13 | 1,750,800 | — | — |
| 2018-01-17 | $20.55 | $22.05 | 1,698,000 | — | — |
| 2018-01-16 | $20.74 | $22.26 | 1,876,000 | — | — |
| 2018-01-12 | $20.53 | $22.03 | 1,642,500 | — | — |
| 2018-01-11 | $20.51 | $22.01 | 3,260,600 | — | — |
| 2018-01-10 | $20.41 | $21.90 | 3,969,700 | — | — |
| 2018-01-09 | $20.63 | $22.14 | 1,285,000 | — | — |
| 2018-01-08 | $20.63 | $22.14 | 2,816,900 | — | — |
| 2018-01-05 | $20.43 | $21.92 | 3,790,800 | — | — |
| 2018-01-04 | $20.89 | $22.42 | 886,400 | — | — |
| 2018-01-03 | $20.95 | $22.48 | 1,930,100 | — | — |
| 2018-01-02 | $20.65 | $22.16 | 1,410,100 | — | — |