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
- 2011-04-15 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 | $24.88 | $40.44 | 991,100 | — | — |
| 2018-12-28 | $24.67 | $40.10 | 1,007,200 | — | — |
| 2018-12-27 | $24.52 | $39.67 | 1,439,500 | — | — |
| 2018-12-26 | $24.23 | $39.20 | 1,327,300 | — | — |
| 2018-12-24 | $23.27 | $37.65 | 589,600 | — | — |
| 2018-12-21 | $24.34 | $39.38 | 3,079,200 | — | — |
| 2018-12-20 | $24.81 | $40.14 | 858,600 | — | — |
| 2018-12-19 | $25.47 | $41.20 | 884,600 | — | — |
| 2018-12-18 | $25.64 | $41.48 | 983,700 | — | — |
| 2018-12-17 | $25.28 | $40.90 | 1,022,000 | — | — |
| 2018-12-14 | $25.93 | $41.95 | 602,000 | — | — |
| 2018-12-13 | $26.22 | $42.42 | 878,600 | — | — |
| 2018-12-12 | $26.27 | $42.50 | 953,900 | — | — |
| 2018-12-11 | $26.71 | $43.21 | 801,200 | — | — |
| 2018-12-10 | $26.63 | $43.08 | 743,800 | — | — |
| 2018-12-07 | $26.75 | $43.28 | 464,900 | — | — |
| 2018-12-06 | $27.03 | $43.73 | 1,044,600 | — | — |
| 2018-12-04 | $26.27 | $42.50 | 724,500 | — | — |
| 2018-12-03 | $26.68 | $43.16 | 623,200 | — | — |
| 2018-11-30 | $26.79 | $43.34 | 945,500 | — | — |
| 2018-11-29 | $26.58 | $43.00 | 670,100 | — | — |
| 2018-11-28 | $26.94 | $43.39 | 907,300 | — | — |
| 2018-11-27 | $26.72 | $43.04 | 570,900 | — | — |
| 2018-11-26 | $26.44 | $42.59 | 1,195,600 | — | — |
| 2018-11-23 | $26.70 | $43.00 | 315,300 | — | — |
| 2018-11-21 | $26.81 | $43.18 | 1,083,900 | — | — |
| 2018-11-20 | $26.47 | $42.63 | 1,161,900 | — | — |
| 2018-11-19 | $26.51 | $42.70 | 1,230,800 | — | — |
| 2018-11-16 | $26.40 | $42.52 | 2,890,600 | — | — |
| 2018-11-15 | $26.13 | $42.09 | 472,300 | — | — |
| 2018-11-14 | $26.19 | $42.18 | 572,600 | — | — |
| 2018-11-13 | $26.01 | $41.89 | 2,434,900 | — | — |
| 2018-11-12 | $26.42 | $42.55 | 525,500 | — | — |
| 2018-11-09 | $26.41 | $42.54 | 593,700 | — | — |
| 2018-11-08 | $26.55 | $42.76 | 381,400 | — | — |
| 2018-11-07 | $26.49 | $42.67 | 490,800 | — | — |
| 2018-11-06 | $26.23 | $42.25 | 696,500 | — | — |
| 2018-11-05 | $26.09 | $42.02 | 530,800 | — | — |
| 2018-11-02 | $25.90 | $41.72 | 1,249,100 | — | — |
| 2018-11-01 | $26.32 | $42.39 | 634,100 | — | — |
| 2018-10-31 | $26.46 | $42.62 | 678,600 | — | — |
| 2018-10-30 | $26.79 | $43.15 | 602,900 | — | — |
| 2018-10-29 | $26.74 | $42.88 | 683,900 | — | — |
| 2018-10-26 | $26.37 | $42.29 | 777,000 | — | — |
| 2018-10-25 | $26.90 | $43.14 | 524,000 | — | — |
| 2018-10-24 | $26.45 | $42.41 | 566,200 | — | — |
| 2018-10-23 | $26.17 | $41.97 | 471,400 | — | — |
| 2018-10-22 | $25.96 | $41.63 | 402,000 | — | — |
| 2018-10-19 | $26.25 | $42.09 | 515,400 | — | — |
| 2018-10-18 | $26.07 | $41.80 | 497,500 | — | — |
| 2018-10-17 | $26.31 | $42.19 | 672,300 | — | — |
| 2018-10-16 | $26.21 | $42.03 | 605,000 | — | — |
| 2018-10-15 | $25.62 | $41.08 | 561,200 | — | — |
| 2018-10-12 | $25.41 | $40.75 | 832,800 | — | — |
| 2018-10-11 | $25.44 | $40.79 | 997,400 | — | — |
| 2018-10-10 | $26.39 | $42.32 | 927,700 | — | — |
| 2018-10-09 | $26.90 | $43.14 | 750,000 | — | — |
| 2018-10-08 | $26.76 | $42.91 | 607,800 | — | — |
| 2018-10-05 | $26.27 | $42.13 | 518,600 | — | — |
| 2018-10-04 | $26.15 | $41.93 | 1,025,700 | — | — |
| 2018-10-03 | $26.54 | $42.56 | 1,021,200 | — | — |
| 2018-10-02 | $26.97 | $43.25 | 483,600 | — | — |
| 2018-10-01 | $27.11 | $43.47 | 1,506,700 | — | — |
| 2018-09-28 | $27.50 | $44.10 | 621,900 | — | — |
| 2018-09-27 | $27.03 | $43.34 | 530,600 | — | — |
| 2018-09-26 | $27.04 | $43.17 | 897,300 | — | — |
| 2018-09-25 | $27.38 | $43.71 | 975,000 | — | — |
| 2018-09-24 | $27.42 | $43.78 | 841,400 | — | — |
| 2018-09-21 | $27.94 | $44.61 | 1,752,100 | — | — |
| 2018-09-20 | $28.09 | $44.85 | 956,500 | — | — |
| 2018-09-19 | $27.64 | $44.13 | 841,200 | — | — |
| 2018-09-18 | $28.24 | $45.09 | 559,500 | — | — |
| 2018-09-17 | $28.46 | $45.44 | 470,100 | — | — |
| 2018-09-14 | $28.39 | $45.33 | 605,100 | — | — |
| 2018-09-13 | $28.50 | $45.50 | 533,400 | — | — |
| 2018-09-12 | $28.38 | $45.31 | 469,300 | — | — |
| 2018-09-11 | $28.44 | $45.41 | 543,400 | — | — |
| 2018-09-10 | $28.35 | $45.26 | 523,400 | — | — |
| 2018-09-07 | $28.25 | $45.10 | 453,400 | — | — |
| 2018-09-06 | $28.57 | $45.61 | 488,700 | — | — |
| 2018-09-05 | $28.60 | $45.66 | 993,100 | — | — |
| 2018-09-04 | $28.34 | $45.25 | 558,800 | — | — |
| 2018-08-31 | $28.87 | $46.09 | 650,600 | — | — |
| 2018-08-30 | $28.67 | $45.77 | 426,800 | — | — |
| 2018-08-29 | $28.84 | $45.86 | 771,200 | — | — |
| 2018-08-28 | $28.85 | $45.87 | 607,300 | — | — |
| 2018-08-27 | $28.55 | $45.40 | 440,800 | — | — |
| 2018-08-24 | $28.57 | $45.43 | 520,300 | — | — |
| 2018-08-23 | $28.29 | $44.98 | 816,800 | — | — |
| 2018-08-22 | $28.31 | $45.01 | 791,400 | — | — |
| 2018-08-21 | $28.63 | $45.52 | 875,400 | — | — |
| 2018-08-20 | $28.99 | $46.10 | 570,700 | — | — |
| 2018-08-17 | $28.86 | $45.89 | 1,090,200 | — | — |
| 2018-08-16 | $28.42 | $45.19 | 923,200 | — | — |
| 2018-08-15 | $28.27 | $44.95 | 612,900 | — | — |
| 2018-08-14 | $28.03 | $44.57 | 538,800 | — | — |
| 2018-08-13 | $27.69 | $44.03 | 544,800 | — | — |
| 2018-08-10 | $27.72 | $44.08 | 567,400 | — | — |
| 2018-08-09 | $28.11 | $44.70 | 711,900 | — | — |
| 2018-08-08 | $27.95 | $44.44 | 2,417,800 | — | — |
| 2018-08-07 | $28.00 | $44.52 | 706,100 | — | — |
| 2018-08-06 | $27.89 | $44.35 | 823,300 | — | — |
| 2018-08-03 | $28.09 | $44.66 | 603,200 | — | — |
| 2018-08-02 | $27.72 | $44.08 | 894,500 | — | — |
| 2018-08-01 | $27.74 | $44.11 | 819,600 | — | — |
| 2018-07-31 | $27.32 | $43.44 | 520,600 | — | — |
| 2018-07-30 | $26.83 | $42.66 | 501,800 | — | — |
| 2018-07-27 | $26.84 | $42.49 | 376,900 | — | — |
| 2018-07-26 | $27.20 | $43.06 | 484,900 | — | — |
| 2018-07-25 | $26.97 | $42.69 | 463,900 | — | — |
| 2018-07-24 | $26.68 | $42.24 | 345,700 | — | — |
| 2018-07-23 | $26.97 | $42.69 | 381,000 | — | — |
| 2018-07-20 | $26.96 | $42.68 | 425,700 | — | — |
| 2018-07-19 | $27.29 | $43.20 | 638,100 | — | — |
| 2018-07-18 | $26.94 | $42.65 | 450,000 | — | — |
| 2018-07-17 | $27.07 | $42.85 | 927,600 | — | — |
| 2018-07-16 | $27.20 | $43.06 | 927,700 | — | — |
| 2018-07-13 | $27.47 | $43.49 | 376,000 | — | — |
| 2018-07-12 | $27.59 | $43.68 | 523,200 | — | — |
| 2018-07-11 | $27.59 | $43.68 | 598,100 | — | — |
| 2018-07-10 | $27.36 | $43.31 | 476,800 | — | — |
| 2018-07-09 | $27.45 | $43.45 | 444,600 | — | — |
| 2018-07-06 | $27.83 | $44.06 | 333,100 | — | — |
| 2018-07-05 | $27.72 | $43.88 | 636,500 | — | — |
| 2018-07-03 | $27.39 | $43.36 | 421,500 | — | — |
| 2018-07-02 | $27.02 | $42.77 | 565,700 | — | — |
| 2018-06-29 | $27.23 | $43.11 | 650,800 | — | — |
| 2018-06-28 | $27.27 | $43.17 | 968,300 | — | — |
| 2018-06-27 | $27.15 | $42.79 | 702,000 | — | — |
| 2018-06-26 | $27.29 | $43.01 | 546,600 | — | — |
| 2018-06-25 | $27.14 | $42.78 | 599,900 | — | — |
| 2018-06-22 | $27.12 | $42.75 | 1,179,900 | — | — |
| 2018-06-21 | $26.99 | $42.54 | 961,600 | — | — |
| 2018-06-20 | $26.93 | $42.45 | 599,600 | — | — |
| 2018-06-19 | $26.54 | $41.83 | 810,500 | — | — |
| 2018-06-18 | $26.57 | $41.88 | 872,300 | — | — |
| 2018-06-15 | $26.48 | $41.74 | 1,077,000 | — | — |
| 2018-06-14 | $26.46 | $41.71 | 613,100 | — | — |
| 2018-06-13 | $26.19 | $41.28 | 625,300 | — | — |
| 2018-06-12 | $26.79 | $42.23 | 711,400 | — | — |
| 2018-06-11 | $26.79 | $42.23 | 354,300 | — | — |
| 2018-06-08 | $26.97 | $42.51 | 592,900 | — | — |
| 2018-06-07 | $26.99 | $42.54 | 742,900 | — | — |
| 2018-06-06 | $26.96 | $42.49 | 408,000 | — | — |
| 2018-06-05 | $26.94 | $42.46 | 468,200 | — | — |
| 2018-06-04 | $27.06 | $42.65 | 621,200 | — | — |
| 2018-06-01 | $26.87 | $42.35 | 1,243,900 | — | — |
| 2018-05-31 | $26.64 | $41.99 | 2,602,100 | — | — |
| 2018-05-30 | $26.73 | $42.13 | 1,658,900 | — | — |
| 2018-05-29 | $26.66 | $41.83 | 1,346,900 | — | — |
| 2018-05-25 | $26.52 | $41.61 | 712,600 | — | — |
| 2018-05-24 | $26.30 | $41.27 | 478,400 | — | — |
| 2018-05-23 | $26.25 | $41.19 | 1,136,800 | — | — |
| 2018-05-22 | $25.78 | $40.45 | 701,100 | — | — |
| 2018-05-21 | $25.66 | $40.27 | 713,400 | — | — |
| 2018-05-18 | $25.39 | $39.84 | 518,900 | — | — |
| 2018-05-17 | $25.33 | $39.75 | 758,900 | — | — |
| 2018-05-16 | $25.60 | $40.17 | 632,600 | — | — |
| 2018-05-15 | $25.60 | $40.17 | 726,000 | — | — |
| 2018-05-14 | $25.99 | $40.78 | 555,300 | — | — |
| 2018-05-11 | $26.24 | $41.18 | 736,500 | — | — |
| 2018-05-10 | $26.32 | $41.30 | 856,600 | — | — |
| 2018-05-09 | $26.18 | $41.08 | 3,382,600 | — | — |
| 2018-05-08 | $25.89 | $40.63 | 1,841,600 | — | — |
| 2018-05-07 | $26.19 | $41.10 | 1,664,200 | — | — |
| 2018-05-04 | $25.47 | $39.97 | 761,500 | — | — |
| 2018-05-03 | $25.29 | $39.68 | 1,460,100 | — | — |
| 2018-05-02 | $25.27 | $39.65 | 1,089,700 | — | — |
| 2018-05-01 | $24.67 | $38.71 | 561,300 | — | — |
| 2018-04-30 | $24.57 | $38.55 | 768,600 | — | — |
| 2018-04-27 | $24.46 | $38.38 | 814,800 | — | — |
| 2018-04-26 | $23.97 | $37.43 | 651,000 | — | — |
| 2018-04-25 | $23.72 | $37.04 | 484,600 | — | — |
| 2018-04-24 | $23.84 | $37.23 | 370,400 | — | — |
| 2018-04-23 | $23.76 | $37.10 | 531,200 | — | — |
| 2018-04-20 | $23.77 | $37.12 | 645,000 | — | — |
| 2018-04-19 | $24.13 | $37.68 | 543,500 | — | — |
| 2018-04-18 | $24.50 | $38.26 | 465,900 | — | — |
| 2018-04-17 | $24.44 | $38.16 | 654,300 | — | — |
| 2018-04-16 | $23.94 | $37.38 | 839,600 | — | — |
| 2018-04-13 | $23.65 | $36.93 | 466,700 | — | — |
| 2018-04-12 | $23.43 | $36.59 | 653,500 | — | — |
| 2018-04-11 | $23.76 | $37.10 | 325,400 | — | — |
| 2018-04-10 | $23.66 | $36.94 | 511,500 | — | — |
| 2018-04-09 | $23.61 | $36.87 | 577,000 | — | — |
| 2018-04-06 | $23.63 | $36.90 | 628,600 | — | — |
| 2018-04-05 | $23.73 | $37.05 | 510,400 | — | — |
| 2018-04-04 | $23.92 | $37.35 | 622,200 | — | — |
| 2018-04-03 | $23.72 | $37.04 | 658,300 | — | — |
| 2018-04-02 | $23.35 | $36.46 | 661,500 | — | — |
| 2018-03-29 | $23.92 | $37.35 | 665,300 | — | — |
| 2018-03-28 | $24.11 | $37.65 | 820,000 | — | — |
| 2018-03-27 | $23.52 | $36.54 | 672,500 | — | — |
| 2018-03-26 | $23.39 | $36.34 | 519,400 | — | — |
| 2018-03-23 | $23.01 | $35.75 | 796,600 | — | — |
| 2018-03-22 | $23.62 | $36.70 | 683,900 | — | — |
| 2018-03-21 | $23.73 | $36.87 | 426,900 | — | — |
| 2018-03-20 | $23.87 | $37.09 | 762,000 | — | — |
| 2018-03-19 | $23.92 | $37.16 | 673,600 | — | — |
| 2018-03-16 | $23.83 | $37.02 | 819,400 | — | — |
| 2018-03-15 | $23.70 | $36.82 | 1,412,600 | — | — |
| 2018-03-14 | $24.06 | $37.38 | 528,100 | — | — |
| 2018-03-13 | $24.02 | $37.32 | 663,900 | — | — |
| 2018-03-12 | $24.13 | $37.49 | 810,400 | — | — |
| 2018-03-09 | $24.01 | $37.30 | 561,000 | — | — |
| 2018-03-08 | $23.83 | $37.02 | 608,800 | — | — |
| 2018-03-07 | $23.78 | $36.95 | 726,900 | — | — |
| 2018-03-06 | $23.40 | $36.35 | 740,500 | — | — |
| 2018-03-05 | $23.22 | $36.08 | 693,600 | — | — |
| 2018-03-02 | $22.79 | $35.41 | 773,300 | — | — |
| 2018-03-01 | $22.93 | $35.62 | 874,300 | — | — |
| 2018-02-28 | $22.77 | $35.38 | 984,400 | — | — |
| 2018-02-27 | $22.74 | $35.33 | 1,030,900 | — | — |
| 2018-02-26 | $23.65 | $36.56 | 661,500 | — | — |
| 2018-02-23 | $23.80 | $36.79 | 810,200 | — | — |
| 2018-02-22 | $23.36 | $36.11 | 844,600 | — | — |
| 2018-02-21 | $22.91 | $35.42 | 1,592,700 | — | — |
| 2018-02-20 | $23.57 | $36.44 | 1,360,400 | — | — |
| 2018-02-16 | $24.03 | $37.15 | 1,710,300 | — | — |
| 2018-02-15 | $23.47 | $36.28 | 658,600 | — | — |
| 2018-02-14 | $23.01 | $35.57 | 648,600 | — | — |
| 2018-02-13 | $23.39 | $36.16 | 793,600 | — | — |
| 2018-02-12 | $23.23 | $35.91 | 757,500 | — | — |
| 2018-02-09 | $23.53 | $36.37 | 616,600 | — | — |
| 2018-02-08 | $22.58 | $34.91 | 897,600 | — | — |
| 2018-02-07 | $23.41 | $36.19 | 589,300 | — | — |
| 2018-02-06 | $23.73 | $36.68 | 1,121,800 | — | — |
| 2018-02-05 | $23.69 | $36.62 | 810,300 | — | — |
| 2018-02-02 | $24.69 | $38.17 | 717,500 | — | — |
| 2018-02-01 | $24.85 | $38.42 | 912,800 | — | — |
| 2018-01-31 | $25.32 | $39.14 | 974,700 | — | — |
| 2018-01-30 | $24.97 | $38.60 | 607,500 | — | — |
| 2018-01-29 | $25.22 | $38.80 | 792,700 | — | — |
| 2018-01-26 | $25.69 | $39.53 | 254,100 | — | — |
| 2018-01-25 | $25.94 | $39.91 | 605,500 | — | — |
| 2018-01-24 | $25.82 | $39.73 | 443,200 | — | — |
| 2018-01-23 | $26.14 | $40.22 | 694,900 | — | — |
| 2018-01-22 | $25.75 | $39.62 | 442,500 | — | — |
| 2018-01-19 | $25.41 | $39.10 | 574,900 | — | — |
| 2018-01-18 | $25.29 | $38.91 | 749,400 | — | — |
| 2018-01-17 | $25.88 | $39.82 | 762,600 | — | — |
| 2018-01-16 | $25.61 | $39.40 | 581,400 | — | — |
| 2018-01-12 | $25.64 | $39.45 | 772,100 | — | — |
| 2018-01-11 | $25.66 | $39.48 | 731,400 | — | — |
| 2018-01-10 | $25.55 | $39.31 | 1,222,100 | — | — |
| 2018-01-09 | $26.23 | $40.36 | 673,800 | — | — |
| 2018-01-08 | $26.41 | $40.64 | 539,400 | — | — |
| 2018-01-05 | $26.40 | $40.62 | 683,500 | — | — |
| 2018-01-04 | $26.57 | $40.88 | 491,300 | — | — |
| 2018-01-03 | $27.11 | $41.71 | 641,300 | — | — |
| 2018-01-02 | $27.10 | $41.70 | 433,900 | — | — |