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
- 2013-08-01 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 | $23.51 | $23.51 | 1,653,600 | — | — |
| 2018-12-28 | $23.19 | $23.19 | 934,600 | — | — |
| 2018-12-27 | $22.99 | $22.99 | 1,595,300 | — | — |
| 2018-12-26 | $23.21 | $23.21 | 1,514,100 | — | — |
| 2018-12-24 | $22.65 | $22.65 | 893,600 | — | — |
| 2018-12-21 | $23.07 | $23.07 | 4,275,700 | — | — |
| 2018-12-20 | $22.88 | $22.88 | 1,573,400 | — | — |
| 2018-12-19 | $23.26 | $23.26 | 1,291,200 | — | — |
| 2018-12-18 | $23.52 | $23.52 | 1,224,200 | — | — |
| 2018-12-17 | $23.50 | $23.50 | 1,343,200 | — | — |
| 2018-12-14 | $23.96 | $23.96 | 1,342,700 | — | — |
| 2018-12-13 | $24.08 | $24.08 | 1,080,000 | — | — |
| 2018-12-12 | $23.89 | $23.89 | 1,432,900 | — | — |
| 2018-12-11 | $24.19 | $24.19 | 1,407,100 | — | — |
| 2018-12-10 | $23.99 | $23.99 | 1,873,000 | — | — |
| 2018-12-07 | $24.45 | $24.45 | 2,100,700 | — | — |
| 2018-12-06 | $25.09 | $25.09 | 4,098,500 | — | — |
| 2018-12-04 | $24.15 | $24.15 | 2,656,600 | — | — |
| 2018-12-03 | $25.12 | $25.12 | 6,602,900 | — | — |
| 2018-11-30 | $23.02 | $23.02 | 16,118,200 | — | — |
| 2018-11-29 | $27.03 | $27.03 | 1,328,400 | — | — |
| 2018-11-28 | $26.63 | $26.63 | 1,481,700 | — | — |
| 2018-11-27 | $26.70 | $26.70 | 1,509,500 | — | — |
| 2018-11-26 | $26.44 | $26.44 | 1,807,400 | — | — |
| 2018-11-23 | $27.42 | $27.42 | 852,800 | — | — |
| 2018-11-21 | $26.82 | $26.82 | 1,600,500 | — | — |
| 2018-11-20 | $27.93 | $27.93 | 2,879,600 | — | — |
| 2018-11-19 | $27.61 | $27.61 | 1,959,400 | — | — |
| 2018-11-16 | $27.67 | $27.67 | 2,181,500 | — | — |
| 2018-11-15 | $27.50 | $27.50 | 1,824,300 | — | — |
| 2018-11-14 | $28.56 | $28.56 | 3,041,400 | — | — |
| 2018-11-13 | $27.74 | $27.74 | 2,248,800 | — | — |
| 2018-11-12 | $27.45 | $27.45 | 1,250,500 | — | — |
| 2018-11-09 | $27.01 | $27.01 | 1,453,100 | — | — |
| 2018-11-08 | $27.16 | $27.16 | 1,731,900 | — | — |
| 2018-11-07 | $26.62 | $26.62 | 1,581,600 | — | — |
| 2018-11-06 | $26.21 | $26.21 | 1,735,500 | — | — |
| 2018-11-05 | $26.29 | $26.29 | 2,017,000 | — | — |
| 2018-11-02 | $26.50 | $26.50 | 2,527,100 | — | — |
| 2018-11-01 | $27.01 | $27.01 | 3,897,700 | — | — |
| 2018-10-31 | $26.89 | $26.89 | 3,967,600 | — | — |
| 2018-10-30 | $27.62 | $27.62 | 2,265,900 | — | — |
| 2018-10-29 | $27.35 | $27.35 | 2,000,800 | — | — |
| 2018-10-26 | $26.99 | $26.99 | 1,993,100 | — | — |
| 2018-10-25 | $26.99 | $26.99 | 2,136,100 | — | — |
| 2018-10-24 | $26.94 | $26.94 | 1,928,300 | — | — |
| 2018-10-23 | $27.65 | $27.65 | 1,865,300 | — | — |
| 2018-10-22 | $27.41 | $27.41 | 1,757,400 | — | — |
| 2018-10-19 | $27.46 | $27.46 | 2,554,900 | — | — |
| 2018-10-18 | $27.72 | $27.72 | 1,982,600 | — | — |
| 2018-10-17 | $27.37 | $27.37 | 1,349,100 | — | — |
| 2018-10-16 | $27.60 | $27.60 | 1,759,200 | — | — |
| 2018-10-15 | $27.33 | $27.33 | 1,980,500 | — | — |
| 2018-10-12 | $26.97 | $26.97 | 1,510,800 | — | — |
| 2018-10-11 | $26.52 | $26.52 | 2,254,100 | — | — |
| 2018-10-10 | $27.10 | $27.10 | 2,210,000 | — | — |
| 2018-10-09 | $26.73 | $26.73 | 1,638,900 | — | — |
| 2018-10-08 | $26.84 | $26.84 | 1,481,800 | — | — |
| 2018-10-05 | $26.89 | $26.89 | 1,326,300 | — | — |
| 2018-10-04 | $26.43 | $26.43 | 1,194,300 | — | — |
| 2018-10-03 | $26.99 | $26.99 | 2,177,200 | — | — |
| 2018-10-02 | $26.87 | $26.87 | 1,296,500 | — | — |
| 2018-10-01 | $27.24 | $27.24 | 1,661,800 | — | — |
| 2018-09-28 | $27.41 | $27.41 | 1,968,600 | — | — |
| 2018-09-27 | $27.31 | $27.31 | 1,356,200 | — | — |
| 2018-09-26 | $27.62 | $27.62 | 1,067,900 | — | — |
| 2018-09-25 | $27.57 | $27.57 | 1,169,400 | — | — |
| 2018-09-24 | $27.68 | $27.68 | 2,143,700 | — | — |
| 2018-09-21 | $27.54 | $27.54 | 2,509,400 | — | — |
| 2018-09-20 | $27.52 | $27.52 | 1,475,200 | — | — |
| 2018-09-19 | $27.24 | $27.24 | 1,665,700 | — | — |
| 2018-09-18 | $27.60 | $27.60 | 1,540,900 | — | — |
| 2018-09-17 | $28.16 | $28.16 | 2,516,000 | — | — |
| 2018-09-14 | $28.22 | $28.22 | 1,993,900 | — | — |
| 2018-09-13 | $27.83 | $27.83 | 2,580,800 | — | — |
| 2018-09-12 | $28.27 | $28.27 | 1,651,300 | — | — |
| 2018-09-11 | $28.46 | $28.46 | 2,243,500 | — | — |
| 2018-09-10 | $29.11 | $29.11 | 4,205,900 | — | — |
| 2018-09-07 | $28.52 | $28.52 | 3,090,500 | — | — |
| 2018-09-06 | $27.45 | $27.45 | 1,955,500 | — | — |
| 2018-09-05 | $27.32 | $27.32 | 3,161,100 | — | — |
| 2018-09-04 | $27.47 | $27.47 | 2,817,700 | — | — |
| 2018-08-31 | $26.47 | $26.47 | 2,451,100 | — | — |
| 2018-08-30 | $25.33 | $25.33 | 1,140,300 | — | — |
| 2018-08-29 | $25.19 | $25.19 | 1,130,500 | — | — |
| 2018-08-28 | $25.33 | $25.33 | 1,161,600 | — | — |
| 2018-08-27 | $25.12 | $25.12 | 1,301,000 | — | — |
| 2018-08-24 | $25.00 | $25.00 | 1,348,300 | — | — |
| 2018-08-23 | $24.75 | $24.75 | 1,230,300 | — | — |
| 2018-08-22 | $24.45 | $24.45 | 818,500 | — | — |
| 2018-08-21 | $24.26 | $24.26 | 1,301,100 | — | — |
| 2018-08-20 | $24.54 | $24.54 | 1,110,100 | — | — |
| 2018-08-17 | $24.24 | $24.24 | 750,200 | — | — |
| 2018-08-16 | $23.96 | $23.96 | 881,300 | — | — |
| 2018-08-15 | $23.90 | $23.90 | 1,356,200 | — | — |
| 2018-08-14 | $24.22 | $24.22 | 2,073,100 | — | — |
| 2018-08-13 | $23.48 | $23.48 | 1,411,500 | — | — |
| 2018-08-10 | $23.69 | $23.69 | 1,682,500 | — | — |
| 2018-08-09 | $23.08 | $23.08 | 1,157,500 | — | — |
| 2018-08-08 | $23.33 | $23.33 | 1,123,400 | — | — |
| 2018-08-07 | $23.46 | $23.46 | 1,530,600 | — | — |
| 2018-08-06 | $23.56 | $23.56 | 1,704,700 | — | — |
| 2018-08-03 | $23.35 | $23.35 | 2,659,500 | — | — |
| 2018-08-02 | $23.83 | $23.83 | 5,320,500 | — | — |
| 2018-08-01 | $21.20 | $21.20 | 2,512,200 | — | — |
| 2018-07-31 | $21.49 | $21.49 | 1,795,500 | — | — |
| 2018-07-30 | $21.21 | $21.21 | 1,747,900 | — | — |
| 2018-07-27 | $21.13 | $21.13 | 1,636,100 | — | — |
| 2018-07-26 | $21.22 | $21.22 | 1,768,900 | — | — |
| 2018-07-25 | $21.19 | $21.19 | 1,683,500 | — | — |
| 2018-07-24 | $21.40 | $21.40 | 1,178,700 | — | — |
| 2018-07-23 | $21.80 | $21.80 | 951,800 | — | — |
| 2018-07-20 | $22.15 | $22.15 | 902,700 | — | — |
| 2018-07-19 | $22.33 | $22.33 | 1,157,900 | — | — |
| 2018-07-18 | $22.20 | $22.20 | 846,400 | — | — |
| 2018-07-17 | $22.67 | $22.67 | 1,404,800 | — | — |
| 2018-07-16 | $22.47 | $22.47 | 1,682,700 | — | — |
| 2018-07-13 | $22.29 | $22.29 | 2,359,200 | — | — |
| 2018-07-12 | $22.03 | $22.03 | 910,800 | — | — |
| 2018-07-11 | $21.97 | $21.97 | 1,256,300 | — | — |
| 2018-07-10 | $22.46 | $22.46 | 1,267,700 | — | — |
| 2018-07-09 | $23.03 | $23.03 | 1,091,200 | — | — |
| 2018-07-06 | $22.87 | $22.87 | 1,108,600 | — | — |
| 2018-07-05 | $22.43 | $22.43 | 1,843,900 | — | — |
| 2018-07-03 | $22.04 | $22.04 | 1,179,200 | — | — |
| 2018-07-02 | $22.07 | $22.07 | 1,542,000 | — | — |
| 2018-06-29 | $22.07 | $22.07 | 1,243,800 | — | — |
| 2018-06-28 | $22.38 | $22.38 | 1,411,300 | — | — |
| 2018-06-27 | $22.26 | $22.26 | 1,139,800 | — | — |
| 2018-06-26 | $22.23 | $22.23 | 1,283,300 | — | — |
| 2018-06-25 | $22.02 | $22.02 | 1,701,900 | — | — |
| 2018-06-22 | $22.44 | $22.44 | 3,855,700 | — | — |
| 2018-06-21 | $22.54 | $22.54 | 2,853,600 | — | — |
| 2018-06-20 | $21.58 | $21.58 | 1,710,400 | — | — |
| 2018-06-19 | $21.04 | $21.04 | 1,363,300 | — | — |
| 2018-06-18 | $20.83 | $20.83 | 1,579,100 | — | — |
| 2018-06-15 | $20.99 | $20.99 | 2,037,600 | — | — |
| 2018-06-14 | $21.41 | $21.41 | 1,100,400 | — | — |
| 2018-06-13 | $21.39 | $21.39 | 1,600,800 | — | — |
| 2018-06-12 | $21.37 | $21.37 | 1,405,400 | — | — |
| 2018-06-11 | $21.50 | $21.50 | 2,219,400 | — | — |
| 2018-06-08 | $21.35 | $21.35 | 2,821,500 | — | — |
| 2018-06-07 | $21.18 | $21.18 | 2,043,800 | — | — |
| 2018-06-06 | $21.40 | $21.40 | 1,519,700 | — | — |
| 2018-06-05 | $21.53 | $21.53 | 1,687,900 | — | — |
| 2018-06-04 | $21.76 | $21.76 | 1,573,600 | — | — |
| 2018-06-01 | $21.61 | $21.61 | 1,529,600 | — | — |
| 2018-05-31 | $21.70 | $21.70 | 2,112,100 | — | — |
| 2018-05-30 | $21.89 | $21.89 | 1,974,100 | — | — |
| 2018-05-29 | $21.57 | $21.57 | 1,553,200 | — | — |
| 2018-05-25 | $21.85 | $21.85 | 810,600 | — | — |
| 2018-05-24 | $21.83 | $21.83 | 871,200 | — | — |
| 2018-05-23 | $21.78 | $21.78 | 1,247,800 | — | — |
| 2018-05-22 | $21.90 | $21.90 | 986,100 | — | — |
| 2018-05-21 | $21.96 | $21.96 | 996,200 | — | — |
| 2018-05-18 | $21.79 | $21.79 | 1,347,700 | — | — |
| 2018-05-17 | $22.30 | $22.30 | 1,247,900 | — | — |
| 2018-05-16 | $22.35 | $22.35 | 3,351,600 | — | — |
| 2018-05-15 | $22.02 | $22.02 | 1,739,100 | — | — |
| 2018-05-14 | $22.14 | $22.14 | 1,403,400 | — | — |
| 2018-05-11 | $21.96 | $21.96 | 1,441,100 | — | — |
| 2018-05-10 | $21.95 | $21.95 | 1,775,700 | — | — |
| 2018-05-09 | $22.03 | $22.03 | 1,705,200 | — | — |
| 2018-05-08 | $21.68 | $21.68 | 2,313,200 | — | — |
| 2018-05-07 | $21.65 | $21.65 | 3,228,000 | — | — |
| 2018-05-04 | $21.66 | $21.66 | 4,560,200 | — | — |
| 2018-05-03 | $21.15 | $21.15 | 7,621,400 | — | — |
| 2018-05-02 | $24.39 | $24.39 | 2,190,800 | — | — |
| 2018-05-01 | $24.27 | $24.27 | 1,659,300 | — | — |
| 2018-04-30 | $25.03 | $25.03 | 2,894,200 | — | — |
| 2018-04-27 | $24.77 | $24.77 | 1,155,800 | — | — |
| 2018-04-26 | $24.61 | $24.61 | 795,400 | — | — |
| 2018-04-25 | $24.55 | $24.55 | 1,371,400 | — | — |
| 2018-04-24 | $24.44 | $24.44 | 942,200 | — | — |
| 2018-04-23 | $24.14 | $24.14 | 823,000 | — | — |
| 2018-04-20 | $24.40 | $24.40 | 947,600 | — | — |
| 2018-04-19 | $24.44 | $24.44 | 890,600 | — | — |
| 2018-04-18 | $24.58 | $24.58 | 1,049,400 | — | — |
| 2018-04-17 | $24.80 | $24.80 | 1,129,900 | — | — |
| 2018-04-16 | $24.59 | $24.59 | 1,935,400 | — | — |
| 2018-04-13 | $23.74 | $23.74 | 926,300 | — | — |
| 2018-04-12 | $24.16 | $24.16 | 817,300 | — | — |
| 2018-04-11 | $23.81 | $23.81 | 699,900 | — | — |
| 2018-04-10 | $23.89 | $23.89 | 960,200 | — | — |
| 2018-04-09 | $23.60 | $23.60 | 1,053,900 | — | — |
| 2018-04-06 | $23.81 | $23.81 | 1,588,200 | — | — |
| 2018-04-05 | $23.73 | $23.73 | 846,100 | — | — |
| 2018-04-04 | $23.78 | $23.78 | 1,179,300 | — | — |
| 2018-04-03 | $23.35 | $23.35 | 1,043,800 | — | — |
| 2018-04-02 | $22.80 | $22.80 | 2,059,800 | — | — |
| 2018-03-29 | $23.47 | $23.47 | 1,239,800 | — | — |
| 2018-03-28 | $23.43 | $23.43 | 1,498,200 | — | — |
| 2018-03-27 | $23.33 | $23.33 | 1,692,900 | — | — |
| 2018-03-26 | $23.36 | $23.36 | 1,259,900 | — | — |
| 2018-03-23 | $23.17 | $23.17 | 2,429,000 | — | — |
| 2018-03-22 | $23.86 | $23.86 | 1,242,600 | — | — |
| 2018-03-21 | $24.42 | $24.42 | 1,717,500 | — | — |
| 2018-03-20 | $24.51 | $24.51 | 1,438,100 | — | — |
| 2018-03-19 | $24.38 | $24.38 | 1,853,500 | — | — |
| 2018-03-16 | $24.48 | $24.48 | 1,948,300 | — | — |
| 2018-03-15 | $24.17 | $24.17 | 1,636,700 | — | — |
| 2018-03-14 | $24.34 | $24.34 | 1,790,600 | — | — |
| 2018-03-13 | $25.27 | $25.27 | 1,090,000 | — | — |
| 2018-03-12 | $25.14 | $25.14 | 1,587,000 | — | — |
| 2018-03-09 | $25.23 | $25.23 | 2,926,700 | — | — |
| 2018-03-08 | $24.11 | $24.11 | 3,639,500 | — | — |
| 2018-03-07 | $25.21 | $25.21 | 1,250,000 | — | — |
| 2018-03-06 | $25.90 | $25.90 | 1,611,400 | — | — |
| 2018-03-05 | $25.18 | $25.18 | 1,937,000 | — | — |
| 2018-03-02 | $25.64 | $25.64 | 2,391,000 | — | — |
| 2018-03-01 | $25.83 | $25.83 | 1,893,100 | — | — |
| 2018-02-28 | $25.76 | $25.76 | 1,627,700 | — | — |
| 2018-02-27 | $25.82 | $25.82 | 2,231,400 | — | — |
| 2018-02-26 | $25.99 | $25.99 | 3,810,500 | — | — |
| 2018-02-23 | $25.09 | $25.09 | 2,789,000 | — | — |
| 2018-02-22 | $25.51 | $25.51 | 3,516,800 | — | — |
| 2018-02-21 | $26.12 | $26.12 | 2,506,900 | — | — |
| 2018-02-20 | $26.00 | $26.00 | 2,303,500 | — | — |
| 2018-02-16 | $27.02 | $27.02 | 1,721,900 | — | — |
| 2018-02-15 | $26.95 | $26.95 | 1,115,000 | — | — |
| 2018-02-14 | $26.94 | $26.94 | 1,851,600 | — | — |
| 2018-02-13 | $26.66 | $26.66 | 1,683,100 | — | — |
| 2018-02-12 | $26.20 | $26.20 | 1,327,700 | — | — |
| 2018-02-09 | $26.35 | $26.35 | 2,131,500 | — | — |
| 2018-02-08 | $26.05 | $26.05 | 1,584,400 | — | — |
| 2018-02-07 | $26.62 | $26.62 | 1,374,100 | — | — |
| 2018-02-06 | $26.71 | $26.71 | 2,567,600 | — | — |
| 2018-02-05 | $25.93 | $25.93 | 2,067,500 | — | — |
| 2018-02-02 | $26.97 | $26.97 | 2,304,000 | — | — |
| 2018-02-01 | $27.68 | $27.68 | 1,460,500 | — | — |
| 2018-01-31 | $27.93 | $27.93 | 1,689,900 | — | — |
| 2018-01-30 | $27.94 | $27.94 | 1,202,700 | — | — |
| 2018-01-29 | $27.98 | $27.98 | 1,828,100 | — | — |
| 2018-01-26 | $28.02 | $28.02 | 1,647,900 | — | — |
| 2018-01-25 | $27.89 | $27.89 | 1,712,600 | — | — |
| 2018-01-24 | $27.67 | $27.67 | 2,087,700 | — | — |
| 2018-01-23 | $27.64 | $27.64 | 2,171,400 | — | — |
| 2018-01-22 | $27.06 | $27.06 | 2,193,500 | — | — |
| 2018-01-19 | $26.65 | $26.65 | 1,964,400 | — | — |
| 2018-01-18 | $25.95 | $25.95 | 1,377,100 | — | — |
| 2018-01-17 | $25.96 | $25.96 | 2,377,600 | — | — |
| 2018-01-16 | $25.75 | $25.75 | 2,602,800 | — | — |
| 2018-01-12 | $25.47 | $25.47 | 2,650,500 | — | — |
| 2018-01-11 | $24.86 | $24.86 | 1,746,400 | — | — |
| 2018-01-10 | $24.41 | $24.41 | 1,868,100 | — | — |
| 2018-01-09 | $24.39 | $24.39 | 3,305,000 | — | — |
| 2018-01-08 | $24.77 | $24.77 | 1,914,500 | — | — |
| 2018-01-05 | $24.29 | $24.29 | 2,954,700 | — | — |
| 2018-01-04 | $24.23 | $24.23 | 3,346,200 | — | — |
| 2018-01-03 | $24.58 | $24.58 | 2,178,100 | — | — |
| 2018-01-02 | $24.91 | $24.91 | 2,302,300 | — | — |