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
- 2015-04-16 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 | $25.76 | $30.60 | 607,100 | — | — |
| 2018-12-28 | $25.78 | $30.62 | 656,100 | — | — |
| 2018-12-27 | $25.76 | $30.60 | 1,195,400 | — | — |
| 2018-12-26 | $24.93 | $29.61 | 1,407,100 | — | — |
| 2018-12-24 | $24.13 | $28.66 | 557,400 | — | — |
| 2018-12-21 | $23.83 | $28.31 | 1,405,900 | — | — |
| 2018-12-20 | $23.99 | $28.50 | 689,500 | — | — |
| 2018-12-19 | $23.78 | $28.25 | 767,200 | — | — |
| 2018-12-18 | $23.71 | $28.16 | 1,714,700 | — | — |
| 2018-12-17 | $24.80 | $29.46 | 898,600 | — | — |
| 2018-12-14 | $25.47 | $30.25 | 604,100 | — | — |
| 2018-12-13 | $25.81 | $30.66 | 357,900 | — | — |
| 2018-12-12 | $25.80 | $30.65 | 431,300 | — | — |
| 2018-12-11 | $25.60 | $30.41 | 825,400 | — | — |
| 2018-12-10 | $25.72 | $30.55 | 684,500 | — | — |
| 2018-12-07 | $25.56 | $30.36 | 716,400 | — | — |
| 2018-12-06 | $25.85 | $30.71 | 1,330,800 | — | — |
| 2018-12-04 | $25.03 | $29.73 | 1,153,800 | — | — |
| 2018-12-03 | $25.33 | $30.09 | 673,700 | — | — |
| 2018-11-30 | $25.17 | $29.90 | 1,333,800 | — | — |
| 2018-11-29 | $25.55 | $30.35 | 776,700 | — | — |
| 2018-11-28 | $25.97 | $30.56 | 1,105,900 | — | — |
| 2018-11-27 | $25.99 | $30.59 | 646,300 | — | — |
| 2018-11-26 | $25.72 | $30.27 | 508,300 | — | — |
| 2018-11-23 | $25.48 | $29.99 | 196,700 | — | — |
| 2018-11-21 | $25.63 | $30.16 | 792,900 | — | — |
| 2018-11-20 | $26.46 | $31.14 | 1,245,900 | — | — |
| 2018-11-19 | $26.39 | $31.06 | 1,127,600 | — | — |
| 2018-11-16 | $26.44 | $31.12 | 1,153,200 | — | — |
| 2018-11-15 | $25.63 | $30.16 | 2,085,900 | — | — |
| 2018-11-14 | $24.86 | $29.26 | 1,044,600 | — | — |
| 2018-11-13 | $24.92 | $29.33 | 1,307,500 | — | — |
| 2018-11-12 | $24.46 | $28.79 | 1,098,000 | — | — |
| 2018-11-09 | $24.51 | $28.85 | 1,587,400 | — | — |
| 2018-11-08 | $25.02 | $29.45 | 1,656,500 | — | — |
| 2018-11-07 | $25.59 | $30.12 | 2,347,200 | — | — |
| 2018-11-06 | $24.64 | $29.00 | 1,668,900 | — | — |
| 2018-11-05 | $24.41 | $28.73 | 1,536,100 | — | — |
| 2018-11-02 | $23.49 | $27.64 | 1,168,900 | — | — |
| 2018-11-01 | $23.02 | $27.09 | 1,331,600 | — | — |
| 2018-10-31 | $23.72 | $27.92 | 1,400,300 | — | — |
| 2018-10-30 | $23.73 | $27.93 | 1,831,700 | — | — |
| 2018-10-29 | $22.91 | $26.96 | 1,114,500 | — | — |
| 2018-10-26 | $22.80 | $26.83 | 1,242,800 | — | — |
| 2018-10-25 | $22.76 | $26.79 | 1,235,700 | — | — |
| 2018-10-24 | $22.40 | $26.36 | 1,047,100 | — | — |
| 2018-10-23 | $22.83 | $26.87 | 2,113,700 | — | — |
| 2018-10-22 | $22.19 | $26.12 | 780,500 | — | — |
| 2018-10-19 | $22.75 | $26.77 | 1,542,300 | — | — |
| 2018-10-18 | $22.45 | $26.42 | 1,918,700 | — | — |
| 2018-10-17 | $21.85 | $25.71 | 820,400 | — | — |
| 2018-10-16 | $21.83 | $25.69 | 1,147,100 | — | — |
| 2018-10-15 | $22.57 | $26.56 | 761,900 | — | — |
| 2018-10-12 | $23.02 | $27.09 | 1,491,500 | — | — |
| 2018-10-11 | $22.89 | $26.94 | 2,210,900 | — | — |
| 2018-10-10 | $22.50 | $26.48 | 1,617,400 | — | — |
| 2018-10-09 | $21.70 | $25.54 | 924,300 | — | — |
| 2018-10-08 | $22.42 | $26.39 | 806,900 | — | — |
| 2018-10-05 | $22.46 | $26.43 | 1,703,200 | — | — |
| 2018-10-04 | $22.75 | $26.77 | 3,290,900 | — | — |
| 2018-10-03 | $20.65 | $24.30 | 1,029,900 | — | — |
| 2018-10-02 | $20.29 | $23.88 | 871,400 | — | — |
| 2018-10-01 | $20.13 | $23.69 | 1,207,300 | — | — |
| 2018-09-28 | $20.45 | $24.07 | 625,400 | — | — |
| 2018-09-27 | $21.00 | $24.71 | 525,700 | — | — |
| 2018-09-26 | $21.00 | $24.71 | 488,500 | — | — |
| 2018-09-25 | $21.20 | $24.95 | 700,700 | — | — |
| 2018-09-24 | $21.45 | $25.24 | 988,400 | — | — |
| 2018-09-21 | $21.95 | $25.83 | 899,800 | — | — |
| 2018-09-20 | $22.35 | $26.30 | 622,300 | — | — |
| 2018-09-19 | $22.25 | $26.19 | 696,200 | — | — |
| 2018-09-18 | $22.00 | $25.89 | 720,700 | — | — |
| 2018-09-17 | $21.80 | $25.66 | 796,400 | — | — |
| 2018-09-14 | $21.85 | $25.71 | 868,700 | — | — |
| 2018-09-13 | $21.40 | $25.19 | 469,500 | — | — |
| 2018-09-12 | $20.95 | $24.66 | 1,057,100 | — | — |
| 2018-09-11 | $21.55 | $25.36 | 833,700 | — | — |
| 2018-09-10 | $21.80 | $25.66 | 545,600 | — | — |
| 2018-09-07 | $21.85 | $25.71 | 360,300 | — | — |
| 2018-09-06 | $21.45 | $25.24 | 384,100 | — | — |
| 2018-09-05 | $21.70 | $25.54 | 711,300 | — | — |
| 2018-09-04 | $21.60 | $25.42 | 463,300 | — | — |
| 2018-08-31 | $21.80 | $25.66 | 489,300 | — | — |
| 2018-08-30 | $22.05 | $25.95 | 849,400 | — | — |
| 2018-08-29 | $21.80 | $25.37 | 637,300 | — | — |
| 2018-08-28 | $22.15 | $25.78 | 647,000 | — | — |
| 2018-08-27 | $22.55 | $26.25 | 874,200 | — | — |
| 2018-08-24 | $22.35 | $26.01 | 695,600 | — | — |
| 2018-08-23 | $22.20 | $25.84 | 1,010,200 | — | — |
| 2018-08-22 | $22.25 | $25.90 | 807,100 | — | — |
| 2018-08-21 | $21.75 | $25.32 | 997,500 | — | — |
| 2018-08-20 | $21.95 | $25.55 | 855,300 | — | — |
| 2018-08-17 | $21.85 | $25.43 | 955,700 | — | — |
| 2018-08-16 | $21.45 | $24.97 | 795,100 | — | — |
| 2018-08-15 | $21.55 | $25.08 | 1,141,000 | — | — |
| 2018-08-14 | $21.10 | $24.56 | 844,100 | — | — |
| 2018-08-13 | $20.75 | $24.15 | 673,400 | — | — |
| 2018-08-10 | $21.10 | $24.56 | 1,206,100 | — | — |
| 2018-08-09 | $20.85 | $24.27 | 751,300 | — | — |
| 2018-08-08 | $20.45 | $23.80 | 1,043,300 | — | — |
| 2018-08-07 | $20.40 | $23.74 | 1,245,000 | — | — |
| 2018-08-06 | $19.90 | $23.16 | 842,700 | — | — |
| 2018-08-03 | $20.10 | $23.39 | 749,100 | — | — |
| 2018-08-02 | $20.65 | $24.04 | 1,172,400 | — | — |
| 2018-08-01 | $20.15 | $23.45 | 1,202,600 | — | — |
| 2018-07-31 | $20.15 | $23.45 | 2,809,600 | — | — |
| 2018-07-30 | $20.67 | $24.06 | 2,604,000 | — | — |
| 2018-07-27 | $21.40 | $24.91 | 4,806,000 | — | — |
| 2018-07-26 | $25.65 | $29.85 | 1,154,000 | — | — |
| 2018-07-25 | $25.90 | $30.15 | 765,400 | — | — |
| 2018-07-24 | $25.55 | $29.74 | 739,500 | — | — |
| 2018-07-23 | $26.60 | $30.96 | 751,900 | — | — |
| 2018-07-20 | $26.15 | $30.44 | 454,700 | — | — |
| 2018-07-19 | $26.35 | $30.67 | 365,300 | — | — |
| 2018-07-18 | $26.55 | $30.90 | 528,000 | — | — |
| 2018-07-17 | $26.50 | $30.84 | 743,600 | — | — |
| 2018-07-16 | $26.00 | $30.26 | 601,300 | — | — |
| 2018-07-13 | $25.80 | $30.03 | 531,100 | — | — |
| 2018-07-12 | $26.10 | $30.38 | 754,500 | — | — |
| 2018-07-11 | $26.75 | $31.14 | 787,500 | — | — |
| 2018-07-10 | $26.38 | $30.70 | 762,200 | — | — |
| 2018-07-09 | $26.35 | $30.67 | 1,013,300 | — | — |
| 2018-07-06 | $26.60 | $30.96 | 541,400 | — | — |
| 2018-07-05 | $26.25 | $30.55 | 1,346,700 | — | — |
| 2018-07-03 | $26.65 | $31.02 | 733,600 | — | — |
| 2018-07-02 | $26.50 | $30.84 | 1,258,100 | — | — |
| 2018-06-29 | $26.55 | $30.90 | 1,170,800 | — | — |
| 2018-06-28 | $26.55 | $30.90 | 1,604,100 | — | — |
| 2018-06-27 | $27.10 | $31.54 | 2,041,900 | — | — |
| 2018-06-26 | $28.70 | $33.40 | 1,953,900 | — | — |
| 2018-06-25 | $29.85 | $34.74 | 1,064,800 | — | — |
| 2018-06-22 | $29.80 | $34.68 | 4,866,900 | — | — |
| 2018-06-21 | $29.75 | $34.63 | 992,100 | — | — |
| 2018-06-20 | $29.65 | $34.51 | 542,900 | — | — |
| 2018-06-19 | $29.70 | $34.57 | 675,700 | — | — |
| 2018-06-18 | $30.10 | $35.03 | 778,900 | — | — |
| 2018-06-15 | $30.15 | $35.09 | 1,424,800 | — | — |
| 2018-06-14 | $30.30 | $35.27 | 929,400 | — | — |
| 2018-06-13 | $30.00 | $34.92 | 933,800 | — | — |
| 2018-06-12 | $30.15 | $35.09 | 1,163,500 | — | — |
| 2018-06-11 | $30.10 | $35.03 | 1,000,700 | — | — |
| 2018-06-08 | $31.00 | $36.08 | 1,435,900 | — | — |
| 2018-06-07 | $31.00 | $36.08 | 1,106,300 | — | — |
| 2018-06-06 | $30.65 | $35.67 | 1,309,500 | — | — |
| 2018-06-05 | $30.65 | $35.67 | 790,500 | — | — |
| 2018-06-04 | $30.85 | $35.91 | 1,340,000 | — | — |
| 2018-06-01 | $30.85 | $35.91 | 591,700 | — | — |
| 2018-05-31 | $31.05 | $36.14 | 1,352,600 | — | — |
| 2018-05-30 | $31.40 | $36.27 | 1,596,500 | — | — |
| 2018-05-29 | $31.10 | $35.92 | 2,082,900 | — | — |
| 2018-05-25 | $29.95 | $34.59 | 2,284,800 | — | — |
| 2018-05-24 | $29.70 | $34.30 | 1,096,200 | — | — |
| 2018-05-23 | $29.20 | $33.73 | 1,898,700 | — | — |
| 2018-05-22 | $29.10 | $33.61 | 1,301,000 | — | — |
| 2018-05-21 | $29.80 | $34.42 | 1,205,200 | — | — |
| 2018-05-18 | $29.75 | $34.36 | 1,171,400 | — | — |
| 2018-05-17 | $30.25 | $34.94 | 849,400 | — | — |
| 2018-05-16 | $30.30 | $35.00 | 1,713,600 | — | — |
| 2018-05-15 | $30.65 | $35.40 | 2,937,100 | — | — |
| 2018-05-14 | $29.80 | $34.42 | 3,022,800 | — | — |
| 2018-05-11 | $29.20 | $33.73 | 12,326,200 | — | — |
| 2018-05-10 | $29.55 | $34.13 | 3,067,400 | — | — |
| 2018-05-09 | $31.45 | $36.33 | 1,956,800 | — | — |
| 2018-05-08 | $33.35 | $38.52 | 636,200 | — | — |
| 2018-05-07 | $34.15 | $39.44 | 929,400 | — | — |
| 2018-05-04 | $34.05 | $39.33 | 1,738,200 | — | — |
| 2018-05-03 | $35.95 | $41.52 | 896,300 | — | — |
| 2018-05-02 | $36.25 | $41.87 | 468,000 | — | — |
| 2018-05-01 | $36.05 | $41.64 | 349,000 | — | — |
| 2018-04-30 | $36.00 | $41.58 | 358,800 | — | — |
| 2018-04-27 | $35.70 | $41.23 | 431,000 | — | — |
| 2018-04-26 | $35.60 | $41.12 | 423,400 | — | — |
| 2018-04-25 | $35.20 | $40.66 | 707,500 | — | — |
| 2018-04-24 | $35.15 | $40.60 | 1,197,400 | — | — |
| 2018-04-23 | $36.70 | $42.39 | 450,900 | — | — |
| 2018-04-20 | $37.40 | $43.20 | 376,700 | — | — |
| 2018-04-19 | $37.05 | $42.79 | 422,000 | — | — |
| 2018-04-18 | $36.40 | $42.04 | 548,800 | — | — |
| 2018-04-17 | $36.75 | $42.45 | 759,500 | — | — |
| 2018-04-16 | $36.30 | $41.93 | 317,500 | — | — |
| 2018-04-13 | $35.60 | $41.12 | 387,400 | — | — |
| 2018-04-12 | $36.00 | $41.58 | 480,500 | — | — |
| 2018-04-11 | $35.45 | $40.95 | 356,300 | — | — |
| 2018-04-10 | $35.70 | $41.23 | 594,800 | — | — |
| 2018-04-09 | $36.05 | $41.64 | 544,400 | — | — |
| 2018-04-06 | $35.70 | $41.23 | 626,700 | — | — |
| 2018-04-05 | $36.15 | $41.75 | 1,121,800 | — | — |
| 2018-04-04 | $34.15 | $39.44 | 920,900 | — | — |
| 2018-04-03 | $33.50 | $38.69 | 476,400 | — | — |
| 2018-04-02 | $33.55 | $38.75 | 547,100 | — | — |
| 2018-03-29 | $33.00 | $38.12 | 726,900 | — | — |
| 2018-03-28 | $32.53 | $37.57 | 1,123,500 | — | — |
| 2018-03-27 | $33.70 | $38.92 | 1,428,400 | — | — |
| 2018-03-26 | $32.80 | $37.88 | 320,900 | — | — |
| 2018-03-23 | $32.35 | $37.37 | 391,200 | — | — |
| 2018-03-22 | $32.40 | $37.42 | 490,900 | — | — |
| 2018-03-21 | $32.75 | $37.83 | 350,000 | — | — |
| 2018-03-20 | $33.55 | $38.75 | 556,700 | — | — |
| 2018-03-19 | $32.90 | $38.00 | 549,600 | — | — |
| 2018-03-16 | $32.45 | $37.48 | 998,800 | — | — |
| 2018-03-15 | $33.00 | $38.12 | 432,700 | — | — |
| 2018-03-14 | $33.45 | $38.64 | 472,100 | — | — |
| 2018-03-13 | $32.95 | $38.06 | 599,300 | — | — |
| 2018-03-12 | $32.85 | $37.94 | 557,800 | — | — |
| 2018-03-09 | $33.20 | $38.35 | 571,900 | — | — |
| 2018-03-08 | $32.90 | $38.00 | 586,100 | — | — |
| 2018-03-07 | $32.55 | $37.60 | 406,000 | — | — |
| 2018-03-06 | $31.85 | $36.79 | 781,400 | — | — |
| 2018-03-05 | $32.05 | $37.02 | 1,043,000 | — | — |
| 2018-03-02 | $30.10 | $34.77 | 879,000 | — | — |
| 2018-03-01 | $29.40 | $33.96 | 646,200 | — | — |
| 2018-02-28 | $29.70 | $34.30 | 676,500 | — | — |
| 2018-02-27 | $29.45 | $33.74 | 455,800 | — | — |
| 2018-02-26 | $29.15 | $33.39 | 611,600 | — | — |
| 2018-02-23 | $29.05 | $33.28 | 525,000 | — | — |
| 2018-02-22 | $28.63 | $32.79 | 577,300 | — | — |
| 2018-02-21 | $29.25 | $33.51 | 1,759,200 | — | — |
| 2018-02-20 | $30.35 | $34.77 | 1,238,800 | — | — |
| 2018-02-16 | $28.35 | $32.48 | 935,700 | — | — |
| 2018-02-15 | $27.85 | $31.91 | 1,120,700 | — | — |
| 2018-02-14 | $28.45 | $32.59 | 1,239,500 | — | — |
| 2018-02-13 | $28.40 | $32.54 | 2,144,700 | — | — |
| 2018-02-12 | $27.40 | $31.39 | 1,958,900 | — | — |
| 2018-02-09 | $27.95 | $32.02 | 3,448,100 | — | — |
| 2018-02-08 | $26.50 | $30.36 | 5,019,400 | — | — |
| 2018-02-07 | $20.05 | $22.97 | 674,000 | — | — |
| 2018-02-06 | $20.75 | $23.77 | 1,355,500 | — | — |
| 2018-02-05 | $19.45 | $22.28 | 537,400 | — | — |
| 2018-02-02 | $19.40 | $22.22 | 417,300 | — | — |
| 2018-02-01 | $19.75 | $22.63 | 391,400 | — | — |
| 2018-01-31 | $19.10 | $21.88 | 374,000 | — | — |
| 2018-01-30 | $19.20 | $22.00 | 276,400 | — | — |
| 2018-01-29 | $19.45 | $22.28 | 486,400 | — | — |
| 2018-01-26 | $19.25 | $22.05 | 279,300 | — | — |
| 2018-01-25 | $19.25 | $22.05 | 268,200 | — | — |
| 2018-01-24 | $19.25 | $22.05 | 296,600 | — | — |
| 2018-01-23 | $18.95 | $21.71 | 405,300 | — | — |
| 2018-01-22 | $18.75 | $21.48 | 290,700 | — | — |
| 2018-01-19 | $18.75 | $21.48 | 164,800 | — | — |
| 2018-01-18 | $18.70 | $21.42 | 203,300 | — | — |
| 2018-01-17 | $18.80 | $21.54 | 448,200 | — | — |
| 2018-01-16 | $18.75 | $21.48 | 396,400 | — | — |
| 2018-01-12 | $19.00 | $21.77 | 295,700 | — | — |
| 2018-01-11 | $18.80 | $21.54 | 252,500 | — | — |
| 2018-01-10 | $18.65 | $21.37 | 167,400 | — | — |
| 2018-01-09 | $18.45 | $21.14 | 342,100 | — | — |
| 2018-01-08 | $18.55 | $21.25 | 281,100 | — | — |
| 2018-01-05 | $18.65 | $21.37 | 301,900 | — | — |
| 2018-01-04 | $18.55 | $21.25 | 265,500 | — | — |
| 2018-01-03 | $18.70 | $21.42 | 511,500 | — | — |
| 2018-01-02 | $18.35 | $21.02 | 406,100 | — | — |