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
- 2007-03-27 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 | $19.90 | $73.83 | 39,400 | — | — |
| 2018-12-28 | $20.22 | $75.01 | 31,100 | — | — |
| 2018-12-27 | $20.41 | $75.72 | 36,200 | — | — |
| 2018-12-26 | $19.47 | $72.23 | 37,200 | — | — |
| 2018-12-24 | $18.99 | $70.45 | 32,300 | — | — |
| 2018-12-21 | $18.96 | $70.34 | 77,900 | — | — |
| 2018-12-20 | $19.61 | $72.75 | 38,400 | — | — |
| 2018-12-19 | $20.21 | $74.98 | 40,500 | — | — |
| 2018-12-18 | $20.40 | $75.68 | 71,300 | — | — |
| 2018-12-17 | $20.80 | $77.17 | 89,400 | — | — |
| 2018-12-14 | $22.04 | $81.77 | 46,300 | — | — |
| 2018-12-13 | $22.61 | $81.92 | 25,800 | — | — |
| 2018-12-12 | $22.87 | $82.86 | 43,100 | — | — |
| 2018-12-11 | $23.05 | $83.51 | 49,500 | — | — |
| 2018-12-10 | $23.02 | $83.40 | 34,400 | — | — |
| 2018-12-07 | $22.85 | $82.78 | 29,300 | — | — |
| 2018-12-06 | $22.62 | $81.95 | 23,700 | — | — |
| 2018-12-04 | $22.78 | $82.53 | 25,500 | — | — |
| 2018-12-03 | $22.95 | $83.15 | 54,100 | — | — |
| 2018-11-30 | $22.06 | $79.92 | 31,800 | — | — |
| 2018-11-29 | $21.73 | $78.73 | 22,200 | — | — |
| 2018-11-28 | $21.58 | $78.18 | 39,200 | — | — |
| 2018-11-27 | $21.28 | $77.10 | 49,400 | — | — |
| 2018-11-26 | $20.86 | $75.58 | 23,900 | — | — |
| 2018-11-23 | $20.64 | $74.78 | 16,400 | — | — |
| 2018-11-21 | $20.78 | $75.29 | 30,400 | — | — |
| 2018-11-20 | $20.71 | $75.03 | 14,500 | — | — |
| 2018-11-19 | $20.86 | $75.58 | 22,700 | — | — |
| 2018-11-16 | $21.09 | $76.41 | 20,800 | — | — |
| 2018-11-15 | $20.80 | $75.36 | 28,300 | — | — |
| 2018-11-14 | $20.61 | $74.67 | 35,600 | — | — |
| 2018-11-13 | $20.80 | $75.36 | 30,400 | — | — |
| 2018-11-12 | $20.86 | $75.58 | 30,800 | — | — |
| 2018-11-09 | $21.52 | $77.97 | 32,700 | — | — |
| 2018-11-08 | $21.79 | $78.94 | 34,900 | — | — |
| 2018-11-07 | $21.42 | $77.60 | 21,300 | — | — |
| 2018-11-06 | $21.05 | $76.26 | 30,600 | — | — |
| 2018-11-05 | $20.80 | $75.36 | 55,800 | — | — |
| 2018-11-02 | $21.11 | $76.48 | 38,900 | — | — |
| 2018-11-01 | $21.31 | $77.21 | 46,000 | — | — |
| 2018-10-31 | $20.91 | $75.76 | 43,600 | — | — |
| 2018-10-30 | $20.50 | $74.27 | 68,400 | — | — |
| 2018-10-29 | $20.83 | $75.47 | 46,100 | — | — |
| 2018-10-26 | $21.11 | $76.48 | 28,800 | — | — |
| 2018-10-25 | $21.51 | $77.93 | 56,300 | — | — |
| 2018-10-24 | $21.64 | $78.40 | 46,600 | — | — |
| 2018-10-23 | $22.09 | $80.03 | 141,800 | — | — |
| 2018-10-22 | $22.43 | $81.26 | 42,200 | — | — |
| 2018-10-19 | $22.57 | $81.77 | 71,400 | — | — |
| 2018-10-18 | $22.92 | $83.04 | 52,300 | — | — |
| 2018-10-17 | $23.13 | $83.80 | 46,400 | — | — |
| 2018-10-16 | $23.21 | $84.09 | 27,300 | — | — |
| 2018-10-15 | $23.42 | $84.85 | 28,400 | — | — |
| 2018-10-12 | $23.26 | $84.27 | 33,900 | — | — |
| 2018-10-11 | $23.19 | $84.02 | 72,900 | — | — |
| 2018-10-10 | $23.37 | $84.67 | 19,500 | — | — |
| 2018-10-09 | $23.66 | $85.72 | 19,300 | — | — |
| 2018-10-08 | $23.72 | $85.94 | 27,800 | — | — |
| 2018-10-05 | $23.35 | $84.60 | 29,000 | — | — |
| 2018-10-04 | $22.88 | $82.89 | 33,300 | — | — |
| 2018-10-03 | $23.14 | $83.84 | 15,800 | — | — |
| 2018-10-02 | $23.05 | $83.51 | 9,300 | — | — |
| 2018-10-01 | $23.10 | $83.69 | 30,400 | — | — |
| 2018-09-28 | $23.08 | $83.62 | 14,500 | — | — |
| 2018-09-27 | $23.14 | $83.84 | 19,000 | — | — |
| 2018-09-26 | $23.27 | $84.31 | 11,500 | — | — |
| 2018-09-25 | $23.25 | $84.23 | 15,800 | — | — |
| 2018-09-24 | $23.15 | $83.87 | 85,000 | — | — |
| 2018-09-21 | $23.39 | $84.74 | 106,300 | — | — |
| 2018-09-20 | $23.40 | $84.78 | 39,600 | — | — |
| 2018-09-19 | $23.79 | $86.19 | 16,600 | — | — |
| 2018-09-18 | $23.80 | $86.23 | 17,000 | — | — |
| 2018-09-17 | $24.15 | $87.49 | 14,600 | — | — |
| 2018-09-14 | $23.95 | $86.77 | 78,300 | — | — |
| 2018-09-13 | $24.47 | $86.77 | 57,200 | — | — |
| 2018-09-12 | $24.40 | $86.52 | 36,900 | — | — |
| 2018-09-11 | $24.14 | $85.60 | 48,900 | — | — |
| 2018-09-10 | $24.05 | $85.28 | 47,200 | — | — |
| 2018-09-07 | $23.95 | $84.93 | 89,500 | — | — |
| 2018-09-06 | $24.14 | $85.60 | 46,200 | — | — |
| 2018-09-05 | $24.48 | $86.81 | 26,600 | — | — |
| 2018-09-04 | $24.70 | $87.59 | 36,200 | — | — |
| 2018-08-31 | $24.85 | $88.12 | 29,500 | — | — |
| 2018-08-30 | $24.83 | $88.05 | 31,700 | — | — |
| 2018-08-29 | $24.67 | $87.48 | 34,500 | — | — |
| 2018-08-28 | $24.34 | $86.31 | 45,100 | — | — |
| 2018-08-27 | $23.93 | $84.86 | 34,700 | — | — |
| 2018-08-24 | $24.13 | $85.56 | 6,000 | — | — |
| 2018-08-23 | $24.08 | $85.39 | 14,500 | — | — |
| 2018-08-22 | $24.18 | $85.74 | 18,500 | — | — |
| 2018-08-21 | $24.01 | $85.14 | 55,900 | — | — |
| 2018-08-20 | $23.85 | $84.57 | 9,000 | — | — |
| 2018-08-17 | $23.77 | $84.29 | 8,200 | — | — |
| 2018-08-16 | $23.75 | $84.22 | 20,400 | — | — |
| 2018-08-15 | $23.52 | $83.40 | 34,100 | — | — |
| 2018-08-14 | $23.95 | $84.93 | 43,200 | — | — |
| 2018-08-13 | $24.13 | $85.56 | 28,400 | — | — |
| 2018-08-10 | $24.22 | $85.88 | 15,200 | — | — |
| 2018-08-09 | $24.10 | $85.46 | 46,700 | — | — |
| 2018-08-08 | $24.15 | $85.64 | 9,300 | — | — |
| 2018-08-07 | $24.11 | $85.49 | 20,900 | — | — |
| 2018-08-06 | $24.25 | $85.99 | 19,300 | — | — |
| 2018-08-03 | $24.03 | $85.21 | 39,800 | — | — |
| 2018-08-02 | $24.22 | $85.88 | 22,300 | — | — |
| 2018-08-01 | $24.19 | $85.78 | 16,400 | — | — |
| 2018-07-31 | $24.18 | $85.74 | 29,100 | — | — |
| 2018-07-30 | $24.15 | $85.64 | 20,200 | — | — |
| 2018-07-27 | $24.15 | $85.64 | 61,800 | — | — |
| 2018-07-26 | $24.45 | $86.70 | 111,500 | — | — |
| 2018-07-25 | $24.59 | $87.20 | 57,100 | — | — |
| 2018-07-24 | $24.49 | $86.84 | 62,500 | — | — |
| 2018-07-23 | $24.51 | $86.91 | 35,700 | — | — |
| 2018-07-20 | $24.64 | $87.37 | 24,700 | — | — |
| 2018-07-19 | $24.50 | $86.88 | 54,200 | — | — |
| 2018-07-18 | $24.54 | $87.02 | 77,800 | — | — |
| 2018-07-17 | $24.80 | $87.94 | 87,800 | — | — |
| 2018-07-16 | $24.47 | $86.77 | 140,000 | — | — |
| 2018-07-13 | $24.45 | $86.70 | 130,900 | — | — |
| 2018-07-12 | $24.75 | $87.76 | 127,200 | — | — |
| 2018-07-11 | $24.74 | $87.73 | 545,500 | — | — |
| 2018-07-10 | $26.80 | $95.03 | 54,200 | — | — |
| 2018-07-09 | $27.05 | $95.92 | 43,500 | — | — |
| 2018-07-06 | $27.48 | $97.44 | 41,800 | — | — |
| 2018-07-05 | $26.64 | $94.46 | 43,400 | — | — |
| 2018-07-03 | $26.45 | $93.79 | 19,600 | — | — |
| 2018-07-02 | $26.69 | $94.64 | 64,800 | — | — |
| 2018-06-29 | $27.69 | $98.19 | 37,600 | — | — |
| 2018-06-28 | $27.60 | $97.87 | 66,400 | — | — |
| 2018-06-27 | $27.33 | $96.91 | 138,100 | — | — |
| 2018-06-26 | $27.74 | $98.37 | 221,700 | — | — |
| 2018-06-25 | $25.70 | $91.13 | 245,800 | — | — |
| 2018-06-22 | $24.28 | $86.10 | 6,300 | — | — |
| 2018-06-21 | $23.93 | $84.86 | 6,300 | — | — |
| 2018-06-20 | $24.10 | $85.46 | 14,700 | — | — |
| 2018-06-19 | $24.29 | $86.13 | 14,600 | — | — |
| 2018-06-18 | $23.72 | $84.11 | 36,400 | — | — |
| 2018-06-15 | $24.68 | $87.51 | 20,900 | — | — |
| 2018-06-14 | $23.96 | $84.96 | 8,200 | — | — |
| 2018-06-13 | $24.33 | $84.47 | 46,400 | — | — |
| 2018-06-12 | $23.82 | $82.69 | 23,600 | — | — |
| 2018-06-11 | $24.36 | $84.57 | 36,800 | — | — |
| 2018-06-08 | $23.55 | $81.76 | 20,500 | — | — |
| 2018-06-07 | $23.50 | $81.58 | 14,600 | — | — |
| 2018-06-06 | $23.35 | $81.06 | 14,300 | — | — |
| 2018-06-05 | $23.39 | $81.20 | 15,400 | — | — |
| 2018-06-04 | $23.36 | $81.10 | 37,500 | — | — |
| 2018-06-01 | $23.05 | $80.02 | 14,600 | — | — |
| 2018-05-31 | $22.79 | $79.12 | 12,600 | — | — |
| 2018-05-30 | $22.80 | $79.15 | 10,900 | — | — |
| 2018-05-29 | $22.65 | $78.63 | 14,000 | — | — |
| 2018-05-25 | $22.94 | $79.64 | 18,200 | — | — |
| 2018-05-24 | $22.64 | $78.60 | 14,900 | — | — |
| 2018-05-23 | $22.65 | $78.63 | 58,000 | — | — |
| 2018-05-22 | $22.50 | $78.11 | 17,300 | — | — |
| 2018-05-21 | $22.20 | $77.07 | 14,900 | — | — |
| 2018-05-18 | $21.81 | $75.72 | 24,700 | — | — |
| 2018-05-17 | $22.14 | $76.86 | 11,700 | — | — |
| 2018-05-16 | $22.22 | $77.14 | 17,200 | — | — |
| 2018-05-15 | $22.33 | $77.52 | 25,900 | — | — |
| 2018-05-14 | $21.30 | $73.95 | 11,800 | — | — |
| 2018-05-11 | $21.23 | $73.70 | 14,300 | — | — |
| 2018-05-10 | $21.27 | $73.84 | 3,100 | — | — |
| 2018-05-09 | $21.16 | $73.46 | 4,200 | — | — |
| 2018-05-08 | $21.06 | $73.11 | 1,700 | — | — |
| 2018-05-07 | $20.88 | $72.49 | 3,900 | — | — |
| 2018-05-04 | $20.67 | $71.76 | 8,100 | — | — |
| 2018-05-03 | $20.52 | $71.24 | 4,100 | — | — |
| 2018-05-02 | $20.66 | $71.72 | 4,900 | — | — |
| 2018-05-01 | $20.71 | $71.90 | 15,500 | — | — |
| 2018-04-30 | $20.56 | $71.38 | 11,500 | — | — |
| 2018-04-27 | $20.41 | $70.86 | 5,200 | — | — |
| 2018-04-26 | $20.41 | $70.86 | 7,500 | — | — |
| 2018-04-25 | $20.38 | $70.75 | 5,800 | — | — |
| 2018-04-24 | $20.34 | $70.61 | 24,400 | — | — |
| 2018-04-23 | $20.39 | $70.79 | 5,700 | — | — |
| 2018-04-20 | $20.33 | $70.58 | 700 | — | — |
| 2018-04-19 | $20.39 | $70.79 | 2,400 | — | — |
| 2018-04-18 | $20.26 | $70.34 | 10,700 | — | — |
| 2018-04-17 | $20.47 | $71.06 | 14,100 | — | — |
| 2018-04-16 | $20.25 | $70.30 | 9,500 | — | — |
| 2018-04-13 | $20.40 | $70.82 | 5,300 | — | — |
| 2018-04-12 | $20.46 | $71.03 | 10,200 | — | — |
| 2018-04-11 | $20.32 | $70.54 | 8,900 | — | — |
| 2018-04-10 | $20.25 | $70.30 | 4,700 | — | — |
| 2018-04-09 | $20.35 | $70.65 | 6,700 | — | — |
| 2018-04-06 | $20.35 | $70.65 | 7,500 | — | — |
| 2018-04-05 | $20.51 | $71.20 | 11,800 | — | — |
| 2018-04-04 | $20.02 | $69.50 | 74,700 | — | — |
| 2018-04-03 | $20.66 | $71.72 | 77,400 | — | — |
| 2018-04-02 | $20.57 | $71.41 | 15,700 | — | — |
| 2018-03-29 | $20.81 | $72.25 | 7,900 | — | — |
| 2018-03-28 | $20.53 | $71.27 | 7,900 | — | — |
| 2018-03-27 | $20.79 | $72.18 | 5,600 | — | — |
| 2018-03-26 | $20.59 | $71.48 | 11,400 | — | — |
| 2018-03-23 | $20.94 | $72.70 | 5,300 | — | — |
| 2018-03-22 | $21.15 | $73.43 | 7,300 | — | — |
| 2018-03-21 | $21.31 | $73.98 | 2,400 | — | — |
| 2018-03-20 | $20.82 | $72.28 | 6,400 | — | — |
| 2018-03-19 | $20.98 | $72.84 | 6,900 | — | — |
| 2018-03-16 | $20.76 | $72.07 | 9,800 | — | — |
| 2018-03-15 | $20.82 | $72.28 | 9,900 | — | — |
| 2018-03-14 | $21.03 | $73.01 | 11,500 | — | — |
| 2018-03-13 | $21.21 | $73.63 | 16,400 | — | — |
| 2018-03-12 | $22.58 | $76.65 | 38,000 | — | — |
| 2018-03-09 | $22.33 | $75.81 | 12,300 | — | — |
| 2018-03-08 | $22.15 | $75.19 | 16,100 | — | — |
| 2018-03-07 | $22.42 | $76.11 | 25,900 | — | — |
| 2018-03-06 | $21.79 | $73.97 | 8,200 | — | — |
| 2018-03-05 | $21.65 | $73.50 | 22,200 | — | — |
| 2018-03-02 | $21.07 | $71.53 | 10,300 | — | — |
| 2018-03-01 | $21.44 | $72.78 | 20,900 | — | — |
| 2018-02-28 | $21.86 | $74.21 | 15,100 | — | — |
| 2018-02-27 | $21.60 | $73.33 | 23,300 | — | — |
| 2018-02-26 | $20.97 | $71.19 | 13,600 | — | — |
| 2018-02-23 | $20.34 | $69.05 | 22,100 | — | — |
| 2018-02-22 | $20.50 | $69.59 | 3,800 | — | — |
| 2018-02-21 | $20.11 | $68.27 | 13,800 | — | — |
| 2018-02-20 | $20.26 | $68.78 | 12,500 | — | — |
| 2018-02-16 | $20.51 | $69.63 | 18,900 | — | — |
| 2018-02-15 | $20.80 | $70.61 | 6,000 | — | — |
| 2018-02-14 | $20.55 | $69.76 | 8,300 | — | — |
| 2018-02-13 | $19.90 | $67.56 | 14,200 | — | — |
| 2018-02-12 | $19.65 | $66.71 | 17,400 | — | — |
| 2018-02-09 | $19.72 | $66.94 | 27,000 | — | — |
| 2018-02-08 | $20.00 | $67.90 | 13,700 | — | — |
| 2018-02-07 | $20.45 | $69.42 | 10,500 | — | — |
| 2018-02-06 | $20.30 | $68.91 | 32,000 | — | — |
| 2018-02-05 | $20.18 | $68.51 | 36,500 | — | — |
| 2018-02-02 | $20.69 | $70.24 | 16,300 | — | — |
| 2018-02-01 | $21.04 | $71.43 | 8,600 | — | — |
| 2018-01-31 | $20.70 | $70.27 | 14,000 | — | — |
| 2018-01-30 | $20.58 | $69.86 | 31,200 | — | — |
| 2018-01-29 | $20.90 | $70.95 | 67,600 | — | — |
| 2018-01-26 | $21.80 | $74.01 | 14,000 | — | — |
| 2018-01-25 | $22.30 | $75.70 | 6,100 | — | — |
| 2018-01-24 | $22.21 | $75.40 | 14,400 | — | — |
| 2018-01-23 | $22.41 | $76.08 | 11,800 | — | — |
| 2018-01-22 | $22.08 | $74.96 | 17,200 | — | — |
| 2018-01-19 | $22.43 | $76.14 | 5,800 | — | — |
| 2018-01-18 | $22.53 | $76.48 | 8,600 | — | — |
| 2018-01-17 | $22.51 | $76.42 | 19,300 | — | — |
| 2018-01-16 | $22.37 | $75.94 | 13,500 | — | — |
| 2018-01-12 | $22.43 | $76.14 | 14,900 | — | — |
| 2018-01-11 | $22.29 | $75.67 | 37,400 | — | — |
| 2018-01-10 | $22.65 | $76.89 | 51,700 | — | — |
| 2018-01-09 | $22.21 | $75.40 | 6,200 | — | — |
| 2018-01-08 | $22.39 | $76.01 | 8,400 | — | — |
| 2018-01-05 | $22.12 | $75.09 | 19,300 | — | — |
| 2018-01-04 | $22.55 | $76.55 | 18,500 | — | — |
| 2018-01-03 | $22.45 | $76.21 | 17,000 | — | — |
| 2018-01-02 | $22.27 | $75.60 | 6,200 | — | — |