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
- 2014-05-16 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 | $25.59 | $25.59 | 332,300 | — | — |
| 2018-12-28 | $23.43 | $23.43 | 142,100 | — | — |
| 2018-12-27 | $23.27 | $23.27 | 182,600 | — | — |
| 2018-12-26 | $24.06 | $24.06 | 211,100 | — | — |
| 2018-12-24 | $22.52 | $22.52 | 117,300 | — | — |
| 2018-12-21 | $22.59 | $22.59 | 422,600 | — | — |
| 2018-12-20 | $23.61 | $23.61 | 268,600 | — | — |
| 2018-12-19 | $24.87 | $24.87 | 235,800 | — | — |
| 2018-12-18 | $25.19 | $25.19 | 323,500 | — | — |
| 2018-12-17 | $25.81 | $25.81 | 274,900 | — | — |
| 2018-12-14 | $26.41 | $26.41 | 285,800 | — | — |
| 2018-12-13 | $27.09 | $27.09 | 437,600 | — | — |
| 2018-12-12 | $28.10 | $28.10 | 502,300 | — | — |
| 2018-12-11 | $27.75 | $27.75 | 152,500 | — | — |
| 2018-12-10 | $26.99 | $26.99 | 129,000 | — | — |
| 2018-12-07 | $26.78 | $26.78 | 148,600 | — | — |
| 2018-12-06 | $27.41 | $27.41 | 164,200 | — | — |
| 2018-12-04 | $27.90 | $27.90 | 157,000 | — | — |
| 2018-12-03 | $28.22 | $28.22 | 238,100 | — | — |
| 2018-11-30 | $27.61 | $27.61 | 157,600 | — | — |
| 2018-11-29 | $27.17 | $27.17 | 111,100 | — | — |
| 2018-11-28 | $26.72 | $26.72 | 163,200 | — | — |
| 2018-11-27 | $25.29 | $25.29 | 71,400 | — | — |
| 2018-11-26 | $26.21 | $26.21 | 195,600 | — | — |
| 2018-11-23 | $26.27 | $26.27 | 109,100 | — | — |
| 2018-11-21 | $25.75 | $25.75 | 205,100 | — | — |
| 2018-11-20 | $24.79 | $24.79 | 144,500 | — | — |
| 2018-11-19 | $26.23 | $26.23 | 125,800 | — | — |
| 2018-11-16 | $26.24 | $26.24 | 315,800 | — | — |
| 2018-11-15 | $25.48 | $25.48 | 176,700 | — | — |
| 2018-11-14 | $24.59 | $24.59 | 274,500 | — | — |
| 2018-11-13 | $24.62 | $24.62 | 186,300 | — | — |
| 2018-11-12 | $25.61 | $25.61 | 278,700 | — | — |
| 2018-11-09 | $25.81 | $25.81 | 463,600 | — | — |
| 2018-11-08 | $24.55 | $24.55 | 476,900 | — | — |
| 2018-11-07 | $23.66 | $23.66 | 607,800 | — | — |
| 2018-11-06 | $23.90 | $23.90 | 340,400 | — | — |
| 2018-11-05 | $24.02 | $24.02 | 271,400 | — | — |
| 2018-11-02 | $25.23 | $25.23 | 133,400 | — | — |
| 2018-11-01 | $24.85 | $24.85 | 732,800 | — | — |
| 2018-10-31 | $24.27 | $24.27 | 321,300 | — | — |
| 2018-10-30 | $24.90 | $24.90 | 261,500 | — | — |
| 2018-10-29 | $24.69 | $24.69 | 144,700 | — | — |
| 2018-10-26 | $25.22 | $25.22 | 177,800 | — | — |
| 2018-10-25 | $25.57 | $25.57 | 253,500 | — | — |
| 2018-10-24 | $25.43 | $25.43 | 337,800 | — | — |
| 2018-10-23 | $27.69 | $27.69 | 145,800 | — | — |
| 2018-10-22 | $28.40 | $28.40 | 255,800 | — | — |
| 2018-10-19 | $29.13 | $29.13 | 109,800 | — | — |
| 2018-10-18 | $29.29 | $29.29 | 99,200 | — | — |
| 2018-10-17 | $29.99 | $29.99 | 121,100 | — | — |
| 2018-10-16 | $30.43 | $30.43 | 252,400 | — | — |
| 2018-10-15 | $28.88 | $28.88 | 163,000 | — | — |
| 2018-10-12 | $29.94 | $29.94 | 146,300 | — | — |
| 2018-10-11 | $29.84 | $29.84 | 185,100 | — | — |
| 2018-10-10 | $30.35 | $30.35 | 252,500 | — | — |
| 2018-10-09 | $31.20 | $31.20 | 227,500 | — | — |
| 2018-10-08 | $32.57 | $32.57 | 292,700 | — | — |
| 2018-10-05 | $34.34 | $34.34 | 339,900 | — | — |
| 2018-10-04 | $34.00 | $34.00 | 580,700 | — | — |
| 2018-10-03 | $35.07 | $35.07 | 198,100 | — | — |
| 2018-10-02 | $34.19 | $34.19 | 308,300 | — | — |
| 2018-10-01 | $33.24 | $33.24 | 405,600 | — | — |
| 2018-09-28 | $32.67 | $32.67 | 864,700 | — | — |
| 2018-09-27 | $31.17 | $31.17 | 341,500 | — | — |
| 2018-09-26 | $30.19 | $30.19 | 143,200 | — | — |
| 2018-09-25 | $30.56 | $30.56 | 207,900 | — | — |
| 2018-09-24 | $29.01 | $29.01 | 191,500 | — | — |
| 2018-09-21 | $29.04 | $29.04 | 438,100 | — | — |
| 2018-09-20 | $28.15 | $28.15 | 286,200 | — | — |
| 2018-09-19 | $27.50 | $27.50 | 183,000 | — | — |
| 2018-09-18 | $27.01 | $27.01 | 235,200 | — | — |
| 2018-09-17 | $26.93 | $26.93 | 184,200 | — | — |
| 2018-09-14 | $27.45 | $27.45 | 127,900 | — | — |
| 2018-09-13 | $27.81 | $27.81 | 106,300 | — | — |
| 2018-09-12 | $28.50 | $28.50 | 217,000 | — | — |
| 2018-09-11 | $28.37 | $28.37 | 116,900 | — | — |
| 2018-09-10 | $28.47 | $28.47 | 99,500 | — | — |
| 2018-09-07 | $28.86 | $28.86 | 120,900 | — | — |
| 2018-09-06 | $28.73 | $28.73 | 122,000 | — | — |
| 2018-09-05 | $29.12 | $29.12 | 118,200 | — | — |
| 2018-09-04 | $29.39 | $29.39 | 250,200 | — | — |
| 2018-08-31 | $28.97 | $28.97 | 114,300 | — | — |
| 2018-08-30 | $28.84 | $28.84 | 71,900 | — | — |
| 2018-08-29 | $28.48 | $28.48 | 102,400 | — | — |
| 2018-08-28 | $28.67 | $28.67 | 135,100 | — | — |
| 2018-08-27 | $27.91 | $27.91 | 148,800 | — | — |
| 2018-08-24 | $27.71 | $27.71 | 184,100 | — | — |
| 2018-08-23 | $27.59 | $27.59 | 128,000 | — | — |
| 2018-08-22 | $27.85 | $27.85 | 124,500 | — | — |
| 2018-08-21 | $27.64 | $27.64 | 292,300 | — | — |
| 2018-08-20 | $26.95 | $26.95 | 108,400 | — | — |
| 2018-08-17 | $27.16 | $27.16 | 113,300 | — | — |
| 2018-08-16 | $27.65 | $27.65 | 136,400 | — | — |
| 2018-08-15 | $26.84 | $26.84 | 175,000 | — | — |
| 2018-08-14 | $27.49 | $27.49 | 198,500 | — | — |
| 2018-08-13 | $28.17 | $28.17 | 114,100 | — | — |
| 2018-08-10 | $28.02 | $28.02 | 235,300 | — | — |
| 2018-08-09 | $27.84 | $27.84 | 104,200 | — | — |
| 2018-08-08 | $27.69 | $27.69 | 368,900 | — | — |
| 2018-08-07 | $27.68 | $27.68 | 360,800 | — | — |
| 2018-08-06 | $28.80 | $28.80 | 400,400 | — | — |
| 2018-08-03 | $28.50 | $28.50 | 422,200 | — | — |
| 2018-08-02 | $28.10 | $28.10 | 769,000 | — | — |
| 2018-08-01 | $25.64 | $25.64 | 1,407,700 | — | — |
| 2018-07-31 | $23.95 | $23.95 | 255,100 | — | — |
| 2018-07-30 | $23.32 | $23.32 | 104,500 | — | — |
| 2018-07-27 | $23.17 | $23.17 | 142,200 | — | — |
| 2018-07-26 | $23.68 | $23.68 | 167,800 | — | — |
| 2018-07-25 | $23.93 | $23.93 | 341,300 | — | — |
| 2018-07-24 | $25.04 | $25.04 | 221,400 | — | — |
| 2018-07-23 | $25.50 | $25.50 | 89,700 | — | — |
| 2018-07-20 | $25.90 | $25.90 | 95,700 | — | — |
| 2018-07-19 | $26.29 | $26.29 | 268,200 | — | — |
| 2018-07-18 | $25.48 | $25.48 | 95,500 | — | — |
| 2018-07-17 | $25.83 | $25.83 | 108,500 | — | — |
| 2018-07-16 | $25.78 | $25.78 | 103,300 | — | — |
| 2018-07-13 | $26.26 | $26.26 | 88,600 | — | — |
| 2018-07-12 | $26.50 | $26.50 | 113,900 | — | — |
| 2018-07-11 | $26.00 | $26.00 | 186,300 | — | — |
| 2018-07-10 | $27.14 | $27.14 | 112,900 | — | — |
| 2018-07-09 | $26.56 | $26.56 | 171,100 | — | — |
| 2018-07-06 | $26.37 | $26.37 | 328,300 | — | — |
| 2018-07-05 | $24.66 | $24.66 | 120,800 | — | — |
| 2018-07-03 | $23.68 | $23.68 | 63,100 | — | — |
| 2018-07-02 | $22.83 | $22.83 | 164,600 | — | — |
| 2018-06-29 | $22.68 | $22.68 | 193,200 | — | — |
| 2018-06-28 | $22.90 | $22.90 | 254,700 | — | — |
| 2018-06-27 | $23.07 | $23.07 | 300,200 | — | — |
| 2018-06-26 | $23.70 | $23.70 | 281,100 | — | — |
| 2018-06-25 | $22.99 | $22.99 | 263,400 | — | — |
| 2018-06-22 | $23.93 | $23.93 | 354,600 | — | — |
| 2018-06-21 | $24.09 | $24.09 | 131,600 | — | — |
| 2018-06-20 | $24.70 | $24.70 | 196,900 | — | — |
| 2018-06-19 | $24.16 | $24.16 | 136,300 | — | — |
| 2018-06-18 | $23.93 | $23.93 | 146,600 | — | — |
| 2018-06-15 | $23.74 | $23.74 | 418,100 | — | — |
| 2018-06-14 | $24.29 | $24.29 | 204,700 | — | — |
| 2018-06-13 | $23.83 | $23.83 | 140,300 | — | — |
| 2018-06-12 | $24.01 | $24.01 | 169,900 | — | — |
| 2018-06-11 | $23.79 | $23.79 | 225,800 | — | — |
| 2018-06-08 | $23.42 | $23.42 | 232,700 | — | — |
| 2018-06-07 | $23.84 | $23.84 | 172,700 | — | — |
| 2018-06-06 | $23.94 | $23.94 | 187,100 | — | — |
| 2018-06-05 | $23.90 | $23.90 | 154,400 | — | — |
| 2018-06-04 | $24.14 | $24.14 | 379,500 | — | — |
| 2018-06-01 | $24.47 | $24.47 | 242,300 | — | — |
| 2018-05-31 | $24.34 | $24.34 | 189,800 | — | — |
| 2018-05-30 | $24.88 | $24.88 | 224,700 | — | — |
| 2018-05-29 | $23.90 | $23.90 | 266,100 | — | — |
| 2018-05-25 | $23.70 | $23.70 | 248,800 | — | — |
| 2018-05-24 | $23.14 | $23.14 | 226,600 | — | — |
| 2018-05-23 | $23.02 | $23.02 | 158,700 | — | — |
| 2018-05-22 | $22.99 | $22.99 | 174,700 | — | — |
| 2018-05-21 | $23.01 | $23.01 | 449,100 | — | — |
| 2018-05-18 | $24.31 | $24.31 | 160,100 | — | — |
| 2018-05-17 | $24.48 | $24.48 | 152,100 | — | — |
| 2018-05-16 | $24.35 | $24.35 | 191,700 | — | — |
| 2018-05-15 | $24.67 | $24.67 | 260,700 | — | — |
| 2018-05-14 | $25.52 | $25.52 | 151,000 | — | — |
| 2018-05-11 | $25.28 | $25.28 | 224,500 | — | — |
| 2018-05-10 | $25.04 | $25.04 | 276,000 | — | — |
| 2018-05-09 | $24.86 | $24.86 | 346,600 | — | — |
| 2018-05-08 | $24.37 | $24.37 | 195,300 | — | — |
| 2018-05-07 | $23.58 | $23.58 | 108,100 | — | — |
| 2018-05-04 | $23.44 | $23.44 | 192,200 | — | — |
| 2018-05-03 | $23.65 | $23.65 | 247,700 | — | — |
| 2018-05-02 | $24.86 | $24.86 | 151,900 | — | — |
| 2018-05-01 | $24.43 | $24.43 | 254,700 | — | — |
| 2018-04-30 | $24.07 | $24.07 | 189,700 | — | — |
| 2018-04-27 | $24.18 | $24.18 | 156,700 | — | — |
| 2018-04-26 | $23.96 | $23.96 | 338,900 | — | — |
| 2018-04-25 | $23.35 | $23.35 | 446,500 | — | — |
| 2018-04-24 | $23.32 | $23.32 | 274,700 | — | — |
| 2018-04-23 | $22.55 | $22.55 | 256,700 | — | — |
| 2018-04-20 | $22.06 | $22.06 | 221,600 | — | — |
| 2018-04-19 | $22.18 | $22.18 | 263,700 | — | — |
| 2018-04-18 | $22.85 | $22.85 | 222,000 | — | — |
| 2018-04-17 | $24.20 | $24.20 | 367,000 | — | — |
| 2018-04-16 | $22.78 | $22.78 | 76,600 | — | — |
| 2018-04-13 | $22.56 | $22.56 | 89,000 | — | — |
| 2018-04-12 | $22.86 | $22.86 | 102,900 | — | — |
| 2018-04-11 | $22.84 | $22.84 | 181,500 | — | — |
| 2018-04-10 | $22.74 | $22.74 | 213,000 | — | — |
| 2018-04-09 | $22.23 | $22.23 | 258,100 | — | — |
| 2018-04-06 | $23.23 | $23.23 | 153,500 | — | — |
| 2018-04-05 | $24.23 | $24.23 | 277,600 | — | — |
| 2018-04-04 | $24.53 | $24.53 | 458,600 | — | — |
| 2018-04-03 | $24.06 | $24.06 | 298,600 | — | — |
| 2018-04-02 | $23.47 | $23.47 | 301,000 | — | — |
| 2018-03-29 | $24.25 | $24.25 | 455,100 | — | — |
| 2018-03-28 | $23.47 | $23.47 | 627,200 | — | — |
| 2018-03-27 | $25.89 | $25.89 | 214,700 | — | — |
| 2018-03-26 | $26.63 | $26.63 | 189,200 | — | — |
| 2018-03-23 | $26.09 | $26.09 | 211,700 | — | — |
| 2018-03-22 | $27.65 | $27.65 | 377,700 | — | — |
| 2018-03-21 | $26.64 | $26.64 | 112,600 | — | — |
| 2018-03-20 | $26.47 | $26.47 | 108,200 | — | — |
| 2018-03-19 | $26.60 | $26.60 | 189,800 | — | — |
| 2018-03-16 | $26.13 | $26.13 | 299,600 | — | — |
| 2018-03-15 | $26.90 | $26.90 | 222,600 | — | — |
| 2018-03-14 | $27.77 | $27.77 | 256,200 | — | — |
| 2018-03-13 | $28.13 | $28.13 | 254,400 | — | — |
| 2018-03-12 | $29.45 | $29.45 | 240,400 | — | — |
| 2018-03-09 | $28.61 | $28.61 | 267,700 | — | — |
| 2018-03-08 | $28.54 | $28.54 | 215,400 | — | — |
| 2018-03-07 | $28.54 | $28.54 | 203,000 | — | — |
| 2018-03-06 | $28.24 | $28.24 | 220,500 | — | — |
| 2018-03-05 | $28.14 | $28.14 | 202,300 | — | — |
| 2018-03-02 | $28.98 | $28.98 | 316,100 | — | — |
| 2018-03-01 | $26.58 | $26.58 | 456,500 | — | — |
| 2018-02-28 | $26.36 | $26.36 | 638,600 | — | — |
| 2018-02-27 | $28.05 | $28.05 | 121,200 | — | — |
| 2018-02-26 | $28.77 | $28.77 | 114,900 | — | — |
| 2018-02-23 | $27.95 | $27.95 | 303,800 | — | — |
| 2018-02-22 | $27.04 | $27.04 | 179,700 | — | — |
| 2018-02-21 | $28.21 | $28.21 | 420,000 | — | — |
| 2018-02-20 | $29.09 | $29.09 | 122,900 | — | — |
| 2018-02-16 | $29.26 | $29.26 | 86,300 | — | — |
| 2018-02-15 | $29.61 | $29.61 | 91,000 | — | — |
| 2018-02-14 | $29.38 | $29.38 | 127,200 | — | — |
| 2018-02-13 | $28.14 | $28.14 | 124,900 | — | — |
| 2018-02-12 | $28.44 | $28.44 | 180,900 | — | — |
| 2018-02-09 | $27.95 | $27.95 | 287,400 | — | — |
| 2018-02-08 | $27.35 | $27.35 | 301,700 | — | — |
| 2018-02-07 | $28.01 | $28.01 | 1,041,200 | — | — |
| 2018-02-06 | $24.44 | $24.44 | 1,701,700 | — | — |
| 2018-02-05 | $23.37 | $23.37 | 204,800 | — | — |
| 2018-02-02 | $24.68 | $24.68 | 126,800 | — | — |
| 2018-02-01 | $25.81 | $25.81 | 176,500 | — | — |
| 2018-01-31 | $26.44 | $26.44 | 166,400 | — | — |
| 2018-01-30 | $26.99 | $26.99 | 175,500 | — | — |
| 2018-01-29 | $28.36 | $28.36 | 216,400 | — | — |
| 2018-01-26 | $28.98 | $28.98 | 96,600 | — | — |
| 2018-01-25 | $28.94 | $28.94 | 95,400 | — | — |
| 2018-01-24 | $28.80 | $28.80 | 98,200 | — | — |
| 2018-01-23 | $29.71 | $29.71 | 121,600 | — | — |
| 2018-01-22 | $29.64 | $29.64 | 111,800 | — | — |
| 2018-01-19 | $28.32 | $28.32 | 200,300 | — | — |
| 2018-01-18 | $28.01 | $28.01 | 113,000 | — | — |
| 2018-01-17 | $27.65 | $27.65 | 239,800 | — | — |
| 2018-01-16 | $26.46 | $26.46 | 191,600 | — | — |
| 2018-01-12 | $26.98 | $26.98 | 113,300 | — | — |
| 2018-01-11 | $26.97 | $26.97 | 143,600 | — | — |
| 2018-01-10 | $26.78 | $26.78 | 92,700 | — | — |
| 2018-01-09 | $27.32 | $27.32 | 171,200 | — | — |
| 2018-01-08 | $26.94 | $26.94 | 105,700 | — | — |
| 2018-01-05 | $27.07 | $27.07 | 135,800 | — | — |
| 2018-01-04 | $27.33 | $27.33 | 94,500 | — | — |
| 2018-01-03 | $27.94 | $27.94 | 153,500 | — | — |
| 2018-01-02 | $28.07 | $28.07 | 132,300 | — | — |