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
- 2015-04-20 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 | $25.86 | $39.61 | 1,052,176 | — | — |
| 2018-12-28 | $26.06 | $39.92 | 1,268,956 | — | — |
| 2018-12-27 | $26.59 | $39.20 | 1,399,530 | — | — |
| 2018-12-26 | $26.76 | $39.45 | 1,669,286 | — | — |
| 2018-12-24 | $24.73 | $36.46 | 803,369 | — | — |
| 2018-12-21 | $26.11 | $38.49 | 4,223,873 | — | — |
| 2018-12-20 | $26.21 | $38.64 | 2,227,821 | — | — |
| 2018-12-19 | $26.83 | $39.55 | 1,600,056 | — | — |
| 2018-12-18 | $27.28 | $40.21 | 1,425,717 | — | — |
| 2018-12-17 | $27.31 | $40.26 | 1,935,611 | — | — |
| 2018-12-14 | $28.69 | $42.29 | 1,828,154 | — | — |
| 2018-12-13 | $29.75 | $43.86 | 1,204,060 | — | — |
| 2018-12-12 | $29.83 | $43.98 | 4,557,501 | — | — |
| 2018-12-11 | $32.49 | $47.90 | 864,893 | — | — |
| 2018-12-10 | $31.66 | $46.67 | 789,102 | — | — |
| 2018-12-07 | $32.16 | $47.41 | 657,203 | — | — |
| 2018-12-06 | $32.36 | $47.70 | 1,334,995 | — | — |
| 2018-12-04 | $32.13 | $47.36 | 905,769 | — | — |
| 2018-12-03 | $32.81 | $48.36 | 1,678,978 | — | — |
| 2018-11-30 | $33.11 | $48.80 | 1,080,409 | — | — |
| 2018-11-29 | $32.96 | $48.58 | 739,858 | — | — |
| 2018-11-28 | $32.46 | $47.85 | 907,575 | — | — |
| 2018-11-27 | $31.99 | $47.16 | 764,961 | — | — |
| 2018-11-26 | $32.23 | $47.51 | 688,327 | — | — |
| 2018-11-23 | $31.26 | $46.08 | 199,021 | — | — |
| 2018-11-21 | $31.38 | $46.26 | 1,027,373 | — | — |
| 2018-11-20 | $30.81 | $45.42 | 1,020,631 | — | — |
| 2018-11-19 | $31.63 | $46.62 | 672,855 | — | — |
| 2018-11-16 | $31.93 | $47.06 | 594,475 | — | — |
| 2018-11-15 | $31.08 | $45.82 | 1,153,251 | — | — |
| 2018-11-14 | $31.94 | $47.09 | 489,787 | — | — |
| 2018-11-13 | $32.66 | $48.14 | 580,810 | — | — |
| 2018-11-12 | $32.56 | $47.99 | 691,939 | — | — |
| 2018-11-09 | $32.82 | $48.39 | 627,164 | — | — |
| 2018-11-08 | $32.99 | $48.63 | 872,599 | — | — |
| 2018-11-07 | $33.90 | $49.98 | 1,702,637 | — | — |
| 2018-11-06 | $33.09 | $48.78 | 866,639 | — | — |
| 2018-11-05 | $33.39 | $49.22 | 927,080 | — | — |
| 2018-11-02 | $33.24 | $49.00 | 898,906 | — | — |
| 2018-11-01 | $32.86 | $48.44 | 786,453 | — | — |
| 2018-10-31 | $31.79 | $46.87 | 744,373 | — | — |
| 2018-10-30 | $31.58 | $46.55 | 974,096 | — | — |
| 2018-10-29 | $31.20 | $45.99 | 829,255 | — | — |
| 2018-10-26 | $31.01 | $45.72 | 1,375,028 | — | — |
| 2018-10-25 | $33.14 | $48.85 | 1,214,354 | — | — |
| 2018-10-24 | $32.04 | $47.24 | 971,146 | — | — |
| 2018-10-23 | $31.94 | $47.09 | 732,453 | — | — |
| 2018-10-22 | $32.36 | $47.70 | 805,115 | — | — |
| 2018-10-19 | $32.92 | $48.53 | 1,062,530 | — | — |
| 2018-10-18 | $33.49 | $49.37 | 933,883 | — | — |
| 2018-10-17 | $33.46 | $49.32 | 680,320 | — | — |
| 2018-10-16 | $33.44 | $49.29 | 1,080,650 | — | — |
| 2018-10-15 | $31.91 | $47.04 | 825,824 | — | — |
| 2018-10-12 | $31.58 | $46.55 | 1,030,564 | — | — |
| 2018-10-11 | $30.98 | $45.67 | 1,163,546 | — | — |
| 2018-10-10 | $31.78 | $46.84 | 963,200 | — | — |
| 2018-10-09 | $32.29 | $47.60 | 544,449 | — | — |
| 2018-10-08 | $31.48 | $46.40 | 880,244 | — | — |
| 2018-10-05 | $31.74 | $46.79 | 681,223 | — | — |
| 2018-10-04 | $31.91 | $47.04 | 900,532 | — | — |
| 2018-10-03 | $33.21 | $48.95 | 680,561 | — | — |
| 2018-10-02 | $33.11 | $48.80 | 719,330 | — | — |
| 2018-10-01 | $33.19 | $48.93 | 682,126 | — | — |
| 2018-09-28 | $33.47 | $49.34 | 704,460 | — | — |
| 2018-09-27 | $33.32 | $49.12 | 1,043,988 | — | — |
| 2018-09-26 | $33.65 | $48.14 | 1,116,770 | — | — |
| 2018-09-25 | $33.44 | $47.83 | 1,756,997 | — | — |
| 2018-09-24 | $34.39 | $49.19 | 1,039,955 | — | — |
| 2018-09-21 | $34.63 | $49.54 | 2,287,600 | — | — |
| 2018-09-20 | $34.55 | $49.42 | 1,478,030 | — | — |
| 2018-09-19 | $34.57 | $49.45 | 711,263 | — | — |
| 2018-09-18 | $34.73 | $49.69 | 1,427,824 | — | — |
| 2018-09-17 | $34.32 | $49.09 | 1,515,535 | — | — |
| 2018-09-14 | $33.79 | $48.33 | 2,161,481 | — | — |
| 2018-09-13 | $34.97 | $50.02 | 1,699,326 | — | — |
| 2018-09-12 | $33.95 | $48.57 | 1,205,866 | — | — |
| 2018-09-11 | $33.62 | $48.09 | 3,545,419 | — | — |
| 2018-09-10 | $32.23 | $46.10 | 729,624 | — | — |
| 2018-09-07 | $32.44 | $46.41 | 681,645 | — | — |
| 2018-09-06 | $32.71 | $46.79 | 1,056,691 | — | — |
| 2018-09-05 | $33.31 | $47.64 | 893,488 | — | — |
| 2018-09-04 | $33.22 | $47.52 | 932,137 | — | — |
| 2018-08-31 | $34.58 | $49.47 | 722,520 | — | — |
| 2018-08-30 | $34.57 | $49.45 | 726,915 | — | — |
| 2018-08-29 | $34.88 | $49.90 | 496,770 | — | — |
| 2018-08-28 | $35.37 | $50.59 | 830,278 | — | — |
| 2018-08-27 | $34.44 | $49.26 | 631,317 | — | — |
| 2018-08-24 | $34.19 | $48.90 | 525,305 | — | — |
| 2018-08-23 | $34.40 | $49.21 | 690,976 | — | — |
| 2018-08-22 | $34.65 | $49.57 | 713,310 | — | — |
| 2018-08-21 | $34.49 | $49.33 | 1,578,083 | — | — |
| 2018-08-20 | $34.07 | $48.74 | 1,454,853 | — | — |
| 2018-08-17 | $33.17 | $47.45 | 1,331,263 | — | — |
| 2018-08-16 | $32.89 | $47.05 | 1,218,448 | — | — |
| 2018-08-15 | $32.84 | $46.98 | 935,749 | — | — |
| 2018-08-14 | $32.39 | $46.34 | 926,057 | — | — |
| 2018-08-13 | $31.25 | $44.70 | 1,037,366 | — | — |
| 2018-08-10 | $31.23 | $44.67 | 1,679,580 | — | — |
| 2018-08-09 | $30.61 | $43.79 | 1,212,127 | — | — |
| 2018-08-08 | $29.87 | $42.72 | 657,083 | — | — |
| 2018-08-07 | $30.00 | $42.91 | 921,542 | — | — |
| 2018-08-06 | $30.30 | $43.34 | 1,030,564 | — | — |
| 2018-08-03 | $30.37 | $43.44 | 773,510 | — | — |
| 2018-08-02 | $29.67 | $42.44 | 639,324 | — | — |
| 2018-08-01 | $29.63 | $42.39 | 713,671 | — | — |
| 2018-07-31 | $29.37 | $42.01 | 1,024,724 | — | — |
| 2018-07-30 | $28.59 | $40.89 | 1,401,998 | — | — |
| 2018-07-27 | $28.16 | $40.28 | 1,115,325 | — | — |
| 2018-07-26 | $28.69 | $41.04 | 1,893,109 | — | — |
| 2018-07-25 | $28.22 | $40.37 | 1,427,161 | — | — |
| 2018-07-24 | $28.49 | $40.75 | 2,057,094 | — | — |
| 2018-07-23 | $28.79 | $41.18 | 1,973,115 | — | — |
| 2018-07-20 | $28.95 | $41.42 | 3,117,397 | — | — |
| 2018-07-19 | $30.96 | $44.29 | 1,453,288 | — | — |
| 2018-07-18 | $31.33 | $44.82 | 7,265,478 | — | — |
| 2018-07-17 | $36.16 | $51.73 | 1,017,621 | — | — |
| 2018-07-16 | $35.98 | $51.47 | 930,933 | — | — |
| 2018-07-13 | $36.05 | $51.56 | 972,230 | — | — |
| 2018-07-12 | $35.93 | $51.40 | 975,240 | — | — |
| 2018-07-11 | $35.61 | $50.95 | 842,981 | — | — |
| 2018-07-10 | $35.76 | $51.16 | 1,135,191 | — | — |
| 2018-07-09 | $35.75 | $51.14 | 928,344 | — | — |
| 2018-07-06 | $35.60 | $50.92 | 907,756 | — | — |
| 2018-07-05 | $35.05 | $50.14 | 979,093 | — | — |
| 2018-07-03 | $33.74 | $48.26 | 509,774 | — | — |
| 2018-07-02 | $33.49 | $47.90 | 1,206,408 | — | — |
| 2018-06-29 | $33.27 | $47.60 | 993,360 | — | — |
| 2018-06-28 | $33.02 | $47.24 | 1,561,167 | — | — |
| 2018-06-27 | $33.89 | $47.05 | 2,313,667 | — | — |
| 2018-06-26 | $35.15 | $48.80 | 1,473,816 | — | — |
| 2018-06-25 | $35.85 | $49.77 | 1,619,801 | — | — |
| 2018-06-22 | $37.76 | $52.42 | 1,138,201 | — | — |
| 2018-06-21 | $37.54 | $52.12 | 1,028,698 | — | — |
| 2018-06-20 | $37.91 | $52.63 | 1,024,544 | — | — |
| 2018-06-19 | $38.27 | $53.14 | 1,109,486 | — | — |
| 2018-06-18 | $38.02 | $52.79 | 820,526 | — | — |
| 2018-06-15 | $37.16 | $51.59 | 1,321,631 | — | — |
| 2018-06-14 | $38.11 | $52.91 | 1,136,937 | — | — |
| 2018-06-13 | $38.37 | $53.28 | 880,365 | — | — |
| 2018-06-12 | $38.60 | $53.60 | 1,471,168 | — | — |
| 2018-06-11 | $37.33 | $51.82 | 827,690 | — | — |
| 2018-06-08 | $37.38 | $51.89 | 789,523 | — | — |
| 2018-06-07 | $36.93 | $51.27 | 982,825 | — | — |
| 2018-06-06 | $37.03 | $51.41 | 881,388 | — | — |
| 2018-06-05 | $36.98 | $51.34 | 1,207,672 | — | — |
| 2018-06-04 | $36.43 | $50.58 | 1,908,099 | — | — |
| 2018-06-01 | $35.07 | $48.69 | 1,226,575 | — | — |
| 2018-05-31 | $34.83 | $48.36 | 1,295,805 | — | — |
| 2018-05-30 | $34.53 | $47.95 | 1,007,266 | — | — |
| 2018-05-29 | $33.49 | $46.50 | 1,088,296 | — | — |
| 2018-05-25 | $33.57 | $46.61 | 515,071 | — | — |
| 2018-05-24 | $33.95 | $47.14 | 749,008 | — | — |
| 2018-05-23 | $33.69 | $46.77 | 1,421,864 | — | — |
| 2018-05-22 | $33.37 | $46.33 | 1,310,133 | — | — |
| 2018-05-21 | $33.27 | $46.20 | 1,799,258 | — | — |
| 2018-05-18 | $33.29 | $46.22 | 1,020,270 | — | — |
| 2018-05-17 | $33.46 | $46.45 | 1,239,699 | — | — |
| 2018-05-16 | $33.32 | $46.26 | 994,504 | — | — |
| 2018-05-15 | $33.16 | $46.03 | 1,629,855 | — | — |
| 2018-05-14 | $33.60 | $46.66 | 2,073,047 | — | — |
| 2018-05-11 | $33.72 | $46.82 | 3,160,199 | — | — |
| 2018-05-10 | $32.48 | $45.10 | 1,850,729 | — | — |
| 2018-05-09 | $31.93 | $44.33 | 2,237,514 | — | — |
| 2018-05-08 | $31.59 | $43.87 | 1,393,449 | — | — |
| 2018-05-07 | $31.76 | $44.10 | 1,845,672 | — | — |
| 2018-05-04 | $30.96 | $42.99 | 1,663,808 | — | — |
| 2018-05-03 | $30.90 | $42.90 | 1,186,602 | — | — |
| 2018-05-02 | $30.86 | $42.85 | 2,038,071 | — | — |
| 2018-05-01 | $29.82 | $41.40 | 1,603,728 | — | — |
| 2018-04-30 | $29.93 | $41.56 | 2,256,537 | — | — |
| 2018-04-27 | $29.63 | $41.14 | 1,928,567 | — | — |
| 2018-04-26 | $28.46 | $39.51 | 999,681 | — | — |
| 2018-04-25 | $27.79 | $38.58 | 746,661 | — | — |
| 2018-04-24 | $27.72 | $38.49 | 546,616 | — | — |
| 2018-04-23 | $27.44 | $38.10 | 649,678 | — | — |
| 2018-04-20 | $27.16 | $37.71 | 901,074 | — | — |
| 2018-04-19 | $28.16 | $39.09 | 648,053 | — | — |
| 2018-04-18 | $28.14 | $39.07 | 798,372 | — | — |
| 2018-04-17 | $27.67 | $38.42 | 941,107 | — | — |
| 2018-04-16 | $27.31 | $37.92 | 669,123 | — | — |
| 2018-04-13 | $26.81 | $37.22 | 784,587 | — | — |
| 2018-04-12 | $26.84 | $37.27 | 753,945 | — | — |
| 2018-04-11 | $27.04 | $37.55 | 975,421 | — | — |
| 2018-04-10 | $26.94 | $37.41 | 967,715 | — | — |
| 2018-04-09 | $26.98 | $37.45 | 737,089 | — | — |
| 2018-04-06 | $26.98 | $37.45 | 673,819 | — | — |
| 2018-04-05 | $27.19 | $37.75 | 884,820 | — | — |
| 2018-04-04 | $26.84 | $37.27 | 1,075,292 | — | — |
| 2018-04-03 | $26.38 | $36.62 | 1,212,548 | — | — |
| 2018-04-02 | $26.31 | $36.53 | 1,371,537 | — | — |
| 2018-03-29 | $26.99 | $37.48 | 831,663 | — | — |
| 2018-03-28 | $26.88 | $37.32 | 1,144,643 | — | — |
| 2018-03-27 | $27.34 | $36.58 | 1,516,378 | — | — |
| 2018-03-26 | $27.29 | $36.51 | 1,281,658 | — | — |
| 2018-03-23 | $27.16 | $36.33 | 792,473 | — | — |
| 2018-03-22 | $27.16 | $36.33 | 1,176,669 | — | — |
| 2018-03-21 | $27.69 | $37.04 | 1,026,229 | — | — |
| 2018-03-20 | $27.94 | $37.38 | 1,061,025 | — | — |
| 2018-03-19 | $28.11 | $37.60 | 1,213,451 | — | — |
| 2018-03-16 | $28.85 | $38.60 | 1,572,123 | — | — |
| 2018-03-15 | $28.64 | $38.31 | 1,130,315 | — | — |
| 2018-03-14 | $28.29 | $37.84 | 1,178,415 | — | — |
| 2018-03-13 | $28.14 | $37.64 | 1,476,826 | — | — |
| 2018-03-12 | $28.02 | $37.49 | 1,123,573 | — | — |
| 2018-03-09 | $27.64 | $36.98 | 1,125,921 | — | — |
| 2018-03-08 | $26.93 | $36.02 | 796,265 | — | — |
| 2018-03-07 | $26.53 | $35.49 | 1,461,596 | — | — |
| 2018-03-06 | $26.08 | $34.89 | 1,570,678 | — | — |
| 2018-03-05 | $25.00 | $33.44 | 1,559,722 | — | — |
| 2018-03-02 | $24.40 | $32.64 | 1,958,788 | — | — |
| 2018-03-01 | $25.42 | $34.00 | 1,266,006 | — | — |
| 2018-02-28 | $25.50 | $34.11 | 1,047,179 | — | — |
| 2018-02-27 | $26.36 | $35.27 | 1,193,465 | — | — |
| 2018-02-26 | $26.48 | $35.42 | 902,699 | — | — |
| 2018-02-23 | $25.73 | $34.42 | 831,362 | — | — |
| 2018-02-22 | $25.23 | $33.76 | 1,089,018 | — | — |
| 2018-02-21 | $25.07 | $33.53 | 1,185,519 | — | — |
| 2018-02-20 | $25.65 | $34.31 | 1,290,869 | — | — |
| 2018-02-16 | $26.79 | $35.84 | 1,881,912 | — | — |
| 2018-02-15 | $26.51 | $35.47 | 1,774,576 | — | — |
| 2018-02-14 | $25.03 | $33.49 | 1,419,516 | — | — |
| 2018-02-13 | $24.75 | $33.11 | 1,859,157 | — | — |
| 2018-02-12 | $25.48 | $34.09 | 1,970,767 | — | — |
| 2018-02-09 | $23.99 | $32.09 | 2,149,862 | — | — |
| 2018-02-08 | $23.54 | $31.49 | 2,066,004 | — | — |
| 2018-02-07 | $24.82 | $33.20 | 2,010,439 | — | — |
| 2018-02-06 | $24.97 | $33.40 | 2,270,624 | — | — |
| 2018-02-05 | $24.65 | $32.98 | 2,287,299 | — | — |
| 2018-02-02 | $25.08 | $33.56 | 2,259,306 | — | — |
| 2018-02-01 | $25.83 | $34.56 | 1,310,795 | — | — |
| 2018-01-31 | $26.30 | $35.18 | 1,519,990 | — | — |
| 2018-01-30 | $26.43 | $35.36 | 1,465,870 | — | — |
| 2018-01-29 | $26.56 | $35.53 | 1,065,239 | — | — |
| 2018-01-26 | $27.11 | $36.27 | 902,699 | — | — |
| 2018-01-25 | $27.16 | $36.33 | 850,265 | — | — |
| 2018-01-24 | $27.06 | $36.20 | 1,449,195 | — | — |
| 2018-01-23 | $27.28 | $36.49 | 1,553,341 | — | — |
| 2018-01-22 | $27.21 | $36.40 | 1,253,906 | — | — |
| 2018-01-19 | $27.14 | $36.31 | 1,042,122 | — | — |
| 2018-01-18 | $26.89 | $35.98 | 955,133 | — | — |
| 2018-01-17 | $27.61 | $36.93 | 665,812 | — | — |
| 2018-01-16 | $27.24 | $36.44 | 1,634,972 | — | — |
| 2018-01-12 | $27.21 | $36.40 | 929,669 | — | — |
| 2018-01-11 | $27.72 | $37.09 | 1,082,276 | — | — |
| 2018-01-10 | $27.49 | $36.78 | 1,699,085 | — | — |
| 2018-01-09 | $28.27 | $37.82 | 1,104,790 | — | — |
| 2018-01-08 | $28.50 | $38.13 | 1,045,072 | — | — |
| 2018-01-05 | $28.50 | $38.13 | 701,511 | — | — |
| 2018-01-04 | $28.42 | $38.02 | 931,354 | — | — |
| 2018-01-03 | $28.32 | $37.89 | 1,366,480 | — | — |
| 2018-01-02 | $28.59 | $38.24 | 1,464,606 | — | — |