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
- 2014-06-18 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 | $26.04 | $33.51 | 746,900 | — | — |
| 2018-12-28 | $25.50 | $32.82 | 752,600 | — | — |
| 2018-12-27 | $24.77 | $31.88 | 739,500 | — | — |
| 2018-12-26 | $25.75 | $33.14 | 1,358,100 | — | — |
| 2018-12-24 | $22.95 | $29.54 | 943,600 | — | — |
| 2018-12-21 | $24.80 | $31.92 | 4,318,600 | — | — |
| 2018-12-20 | $25.28 | $32.54 | 932,300 | — | — |
| 2018-12-19 | $26.94 | $34.67 | 676,400 | — | — |
| 2018-12-18 | $26.61 | $34.25 | 663,700 | — | — |
| 2018-12-17 | $27.50 | $35.39 | 1,016,100 | — | — |
| 2018-12-14 | $28.35 | $36.49 | 618,800 | — | — |
| 2018-12-13 | $29.79 | $38.34 | 883,800 | — | — |
| 2018-12-12 | $30.71 | $39.52 | 795,000 | — | — |
| 2018-12-11 | $29.57 | $38.06 | 491,100 | — | — |
| 2018-12-10 | $28.19 | $36.28 | 622,500 | — | — |
| 2018-12-07 | $28.33 | $36.46 | 655,400 | — | — |
| 2018-12-06 | $26.96 | $34.70 | 1,153,200 | — | — |
| 2018-12-04 | $28.76 | $37.01 | 747,300 | — | — |
| 2018-12-03 | $30.68 | $39.48 | 838,200 | — | — |
| 2018-11-30 | $30.03 | $38.65 | 520,700 | — | — |
| 2018-11-29 | $29.71 | $38.24 | 614,300 | — | — |
| 2018-11-28 | $28.71 | $36.95 | 916,900 | — | — |
| 2018-11-27 | $28.94 | $37.25 | 462,800 | — | — |
| 2018-11-26 | $29.44 | $37.89 | 655,800 | — | — |
| 2018-11-23 | $29.28 | $37.68 | 293,200 | — | — |
| 2018-11-21 | $30.21 | $38.88 | 610,100 | — | — |
| 2018-11-20 | $29.80 | $38.35 | 1,403,400 | — | — |
| 2018-11-19 | $31.55 | $40.60 | 768,400 | — | — |
| 2018-11-16 | $31.61 | $40.68 | 898,600 | — | — |
| 2018-11-15 | $29.95 | $38.55 | 972,800 | — | — |
| 2018-11-14 | $30.30 | $39.00 | 1,070,500 | — | — |
| 2018-11-13 | $29.95 | $38.55 | 1,607,500 | — | — |
| 2018-11-12 | $30.62 | $39.41 | 794,500 | — | — |
| 2018-11-09 | $31.79 | $40.91 | 771,000 | — | — |
| 2018-11-08 | $33.43 | $43.02 | 380,000 | — | — |
| 2018-11-07 | $34.69 | $43.90 | 1,000,900 | — | — |
| 2018-11-06 | $33.94 | $42.95 | 740,500 | — | — |
| 2018-11-05 | $33.63 | $42.56 | 902,100 | — | — |
| 2018-11-02 | $32.44 | $41.05 | 1,353,900 | — | — |
| 2018-11-01 | $33.74 | $42.70 | 1,177,200 | — | — |
| 2018-10-31 | $35.96 | $45.51 | 884,300 | — | — |
| 2018-10-30 | $35.40 | $44.80 | 1,244,300 | — | — |
| 2018-10-29 | $34.89 | $44.15 | 855,100 | — | — |
| 2018-10-26 | $36.29 | $45.92 | 687,400 | — | — |
| 2018-10-25 | $35.57 | $45.01 | 603,600 | — | — |
| 2018-10-24 | $34.72 | $43.94 | 588,700 | — | — |
| 2018-10-23 | $36.01 | $45.57 | 786,700 | — | — |
| 2018-10-22 | $36.48 | $46.16 | 535,800 | — | — |
| 2018-10-19 | $37.23 | $47.11 | 604,500 | — | — |
| 2018-10-18 | $37.52 | $47.48 | 506,000 | — | — |
| 2018-10-17 | $37.75 | $47.77 | 925,900 | — | — |
| 2018-10-16 | $39.23 | $49.64 | 527,100 | — | — |
| 2018-10-15 | $37.99 | $48.08 | 1,083,500 | — | — |
| 2018-10-12 | $38.86 | $49.18 | 740,900 | — | — |
| 2018-10-11 | $38.76 | $49.05 | 887,700 | — | — |
| 2018-10-10 | $39.49 | $49.97 | 1,573,500 | — | — |
| 2018-10-09 | $41.81 | $52.91 | 381,900 | — | — |
| 2018-10-08 | $42.18 | $53.38 | 586,800 | — | — |
| 2018-10-05 | $42.50 | $53.78 | 407,000 | — | — |
| 2018-10-04 | $42.98 | $54.39 | 569,500 | — | — |
| 2018-10-03 | $43.78 | $55.40 | 412,800 | — | — |
| 2018-10-02 | $43.00 | $54.42 | 359,900 | — | — |
| 2018-10-01 | $43.07 | $54.50 | 513,600 | — | — |
| 2018-09-28 | $42.10 | $53.28 | 377,200 | — | — |
| 2018-09-27 | $41.64 | $52.69 | 548,900 | — | — |
| 2018-09-26 | $42.41 | $53.67 | 357,000 | — | — |
| 2018-09-25 | $42.48 | $53.76 | 516,700 | — | — |
| 2018-09-24 | $42.28 | $53.50 | 851,400 | — | — |
| 2018-09-21 | $41.72 | $52.80 | 695,200 | — | — |
| 2018-09-20 | $40.75 | $51.57 | 536,900 | — | — |
| 2018-09-19 | $41.68 | $52.74 | 679,500 | — | — |
| 2018-09-18 | $40.65 | $51.44 | 513,800 | — | — |
| 2018-09-17 | $39.84 | $50.42 | 434,900 | — | — |
| 2018-09-14 | $38.67 | $48.94 | 310,700 | — | — |
| 2018-09-13 | $39.14 | $49.53 | 318,300 | — | — |
| 2018-09-12 | $39.13 | $49.52 | 515,700 | — | — |
| 2018-09-11 | $38.97 | $49.32 | 702,000 | — | — |
| 2018-09-10 | $38.57 | $48.81 | 439,700 | — | — |
| 2018-09-07 | $38.47 | $48.68 | 427,500 | — | — |
| 2018-09-06 | $38.11 | $48.23 | 770,200 | — | — |
| 2018-09-05 | $38.91 | $49.24 | 309,500 | — | — |
| 2018-09-04 | $38.95 | $49.29 | 440,400 | — | — |
| 2018-08-31 | $38.91 | $49.24 | 539,700 | — | — |
| 2018-08-30 | $39.91 | $50.51 | 256,300 | — | — |
| 2018-08-29 | $40.01 | $50.63 | 381,600 | — | — |
| 2018-08-28 | $39.81 | $50.38 | 440,600 | — | — |
| 2018-08-27 | $40.20 | $50.87 | 640,300 | — | — |
| 2018-08-24 | $39.89 | $50.48 | 521,200 | — | — |
| 2018-08-23 | $38.66 | $48.92 | 310,300 | — | — |
| 2018-08-22 | $39.28 | $49.71 | 741,600 | — | — |
| 2018-08-21 | $38.43 | $48.63 | 822,600 | — | — |
| 2018-08-20 | $38.06 | $48.16 | 622,500 | — | — |
| 2018-08-17 | $38.37 | $48.56 | 1,047,300 | — | — |
| 2018-08-16 | $38.33 | $48.51 | 1,624,700 | — | — |
| 2018-08-15 | $37.42 | $47.35 | 1,614,700 | — | — |
| 2018-08-14 | $38.24 | $48.39 | 721,900 | — | — |
| 2018-08-13 | $37.03 | $46.86 | 640,000 | — | — |
| 2018-08-10 | $37.09 | $46.94 | 1,065,800 | — | — |
| 2018-08-09 | $38.13 | $47.49 | 1,291,900 | — | — |
| 2018-08-08 | $35.94 | $44.77 | 735,900 | — | — |
| 2018-08-07 | $36.57 | $45.55 | 1,025,500 | — | — |
| 2018-08-06 | $37.37 | $46.55 | 1,064,700 | — | — |
| 2018-08-03 | $35.64 | $44.39 | 898,900 | — | — |
| 2018-08-02 | $35.67 | $44.43 | 1,034,400 | — | — |
| 2018-08-01 | $34.40 | $42.85 | 4,796,600 | — | — |
| 2018-07-31 | $31.98 | $39.83 | 473,500 | — | — |
| 2018-07-30 | $32.40 | $40.36 | 833,400 | — | — |
| 2018-07-27 | $33.42 | $41.63 | 880,400 | — | — |
| 2018-07-26 | $33.26 | $41.43 | 935,300 | — | — |
| 2018-07-25 | $32.56 | $40.56 | 1,012,200 | — | — |
| 2018-07-24 | $31.25 | $38.92 | 590,400 | — | — |
| 2018-07-23 | $31.16 | $38.81 | 564,700 | — | — |
| 2018-07-20 | $32.18 | $40.08 | 353,900 | — | — |
| 2018-07-19 | $31.75 | $39.55 | 375,600 | — | — |
| 2018-07-18 | $31.75 | $39.55 | 430,900 | — | — |
| 2018-07-17 | $31.27 | $38.95 | 516,000 | — | — |
| 2018-07-16 | $30.67 | $38.20 | 704,900 | — | — |
| 2018-07-13 | $31.72 | $39.51 | 446,300 | — | — |
| 2018-07-12 | $32.19 | $40.09 | 450,600 | — | — |
| 2018-07-11 | $32.78 | $40.83 | 600,700 | — | — |
| 2018-07-10 | $34.33 | $42.76 | 745,200 | — | — |
| 2018-07-09 | $33.13 | $41.27 | 557,100 | — | — |
| 2018-07-06 | $32.30 | $40.23 | 491,900 | — | — |
| 2018-07-05 | $32.67 | $40.69 | 782,700 | — | — |
| 2018-07-03 | $32.89 | $40.97 | 312,000 | — | — |
| 2018-07-02 | $32.25 | $40.17 | 865,300 | — | — |
| 2018-06-29 | $31.91 | $39.75 | 531,500 | — | — |
| 2018-06-28 | $30.98 | $38.59 | 420,900 | — | — |
| 2018-06-27 | $30.88 | $38.46 | 469,400 | — | — |
| 2018-06-26 | $30.36 | $37.82 | 517,300 | — | — |
| 2018-06-25 | $29.54 | $36.79 | 419,900 | — | — |
| 2018-06-22 | $29.96 | $37.32 | 523,200 | — | — |
| 2018-06-21 | $28.34 | $35.30 | 423,700 | — | — |
| 2018-06-20 | $29.19 | $36.36 | 665,900 | — | — |
| 2018-06-19 | $28.16 | $35.08 | 544,400 | — | — |
| 2018-06-18 | $27.45 | $34.19 | 747,600 | — | — |
| 2018-06-15 | $26.46 | $32.96 | 652,300 | — | — |
| 2018-06-14 | $27.15 | $33.82 | 320,200 | — | — |
| 2018-06-13 | $27.48 | $34.23 | 469,500 | — | — |
| 2018-06-12 | $28.08 | $34.98 | 345,700 | — | — |
| 2018-06-11 | $27.68 | $34.48 | 577,500 | — | — |
| 2018-06-08 | $27.52 | $34.28 | 572,300 | — | — |
| 2018-06-07 | $28.33 | $35.29 | 518,200 | — | — |
| 2018-06-06 | $27.79 | $34.61 | 1,291,500 | — | — |
| 2018-06-05 | $28.09 | $34.99 | 1,091,100 | — | — |
| 2018-06-04 | $28.52 | $35.52 | 2,451,100 | — | — |
| 2018-06-01 | $30.40 | $37.87 | 1,656,300 | — | — |
| 2018-05-31 | $32.58 | $40.58 | 406,300 | — | — |
| 2018-05-30 | $32.90 | $40.98 | 472,000 | — | — |
| 2018-05-29 | $32.59 | $40.59 | 686,000 | — | — |
| 2018-05-25 | $32.43 | $40.39 | 1,129,400 | — | — |
| 2018-05-24 | $32.69 | $40.72 | 462,100 | — | — |
| 2018-05-23 | $32.78 | $40.83 | 836,200 | — | — |
| 2018-05-22 | $32.74 | $40.78 | 1,137,100 | — | — |
| 2018-05-21 | $33.10 | $41.23 | 771,000 | — | — |
| 2018-05-18 | $31.78 | $39.58 | 961,200 | — | — |
| 2018-05-17 | $30.80 | $38.36 | 1,271,900 | — | — |
| 2018-05-16 | $30.20 | $37.62 | 356,900 | — | — |
| 2018-05-15 | $30.11 | $37.50 | 614,000 | — | — |
| 2018-05-14 | $29.62 | $36.89 | 721,900 | — | — |
| 2018-05-11 | $30.20 | $37.62 | 882,200 | — | — |
| 2018-05-10 | $31.29 | $38.97 | 687,600 | — | — |
| 2018-05-09 | $31.37 | $39.07 | 488,800 | — | — |
| 2018-05-08 | $31.05 | $38.67 | 411,200 | — | — |
| 2018-05-07 | $30.82 | $38.39 | 558,800 | — | — |
| 2018-05-04 | $30.46 | $37.94 | 578,000 | — | — |
| 2018-05-03 | $29.59 | $36.86 | 655,500 | — | — |
| 2018-05-02 | $30.44 | $37.91 | 1,456,900 | — | — |
| 2018-05-01 | $29.05 | $36.18 | 1,236,900 | — | — |
| 2018-04-30 | $28.80 | $35.87 | 488,600 | — | — |
| 2018-04-27 | $28.21 | $35.14 | 338,000 | — | — |
| 2018-04-26 | $28.09 | $34.99 | 643,500 | — | — |
| 2018-04-25 | $28.25 | $35.19 | 522,800 | — | — |
| 2018-04-24 | $28.07 | $34.96 | 1,008,700 | — | — |
| 2018-04-23 | $28.92 | $36.02 | 1,035,100 | — | — |
| 2018-04-20 | $28.62 | $35.65 | 533,600 | — | — |
| 2018-04-19 | $28.64 | $35.67 | 761,100 | — | — |
| 2018-04-18 | $29.25 | $35.83 | 775,000 | — | — |
| 2018-04-17 | $28.91 | $35.42 | 1,129,500 | — | — |
| 2018-04-16 | $28.71 | $35.17 | 1,365,500 | — | — |
| 2018-04-13 | $28.15 | $34.49 | 2,188,900 | — | — |
| 2018-04-12 | $26.60 | $32.59 | 885,100 | — | — |
| 2018-04-11 | $26.48 | $32.44 | 1,581,700 | — | — |
| 2018-04-10 | $26.00 | $31.85 | 731,300 | — | — |
| 2018-04-09 | $25.55 | $31.30 | 451,500 | — | — |
| 2018-04-06 | $25.18 | $30.85 | 1,015,100 | — | — |
| 2018-04-05 | $26.50 | $32.47 | 1,324,300 | — | — |
| 2018-04-04 | $25.52 | $31.27 | 361,000 | — | — |
| 2018-04-03 | $25.45 | $31.18 | 474,700 | — | — |
| 2018-04-02 | $25.03 | $30.66 | 555,000 | — | — |
| 2018-03-29 | $25.41 | $31.13 | 980,900 | — | — |
| 2018-03-28 | $23.04 | $28.23 | 232,300 | — | — |
| 2018-03-27 | $23.52 | $28.81 | 292,300 | — | — |
| 2018-03-26 | $24.29 | $29.76 | 592,900 | — | — |
| 2018-03-23 | $24.18 | $29.62 | 457,000 | — | — |
| 2018-03-22 | $23.58 | $28.89 | 209,100 | — | — |
| 2018-03-21 | $23.65 | $28.97 | 372,900 | — | — |
| 2018-03-20 | $22.60 | $27.69 | 166,100 | — | — |
| 2018-03-19 | $22.45 | $27.50 | 170,900 | — | — |
| 2018-03-16 | $22.71 | $27.82 | 602,200 | — | — |
| 2018-03-15 | $22.42 | $27.47 | 409,100 | — | — |
| 2018-03-14 | $21.93 | $26.87 | 386,200 | — | — |
| 2018-03-13 | $22.35 | $27.38 | 265,300 | — | — |
| 2018-03-12 | $22.65 | $27.75 | 240,500 | — | — |
| 2018-03-09 | $22.80 | $27.93 | 332,100 | — | — |
| 2018-03-08 | $22.72 | $27.83 | 194,600 | — | — |
| 2018-03-07 | $22.74 | $27.86 | 219,400 | — | — |
| 2018-03-06 | $23.40 | $28.67 | 260,200 | — | — |
| 2018-03-05 | $23.40 | $28.67 | 232,500 | — | — |
| 2018-03-02 | $23.34 | $28.59 | 261,600 | — | — |
| 2018-03-01 | $23.17 | $28.39 | 311,900 | — | — |
| 2018-02-28 | $22.62 | $27.71 | 355,200 | — | — |
| 2018-02-27 | $23.60 | $28.91 | 219,900 | — | — |
| 2018-02-26 | $23.64 | $28.96 | 192,300 | — | — |
| 2018-02-23 | $23.46 | $28.74 | 443,700 | — | — |
| 2018-02-22 | $23.40 | $28.67 | 206,700 | — | — |
| 2018-02-21 | $22.65 | $27.75 | 305,700 | — | — |
| 2018-02-20 | $23.34 | $28.59 | 247,800 | — | — |
| 2018-02-16 | $23.40 | $28.67 | 709,400 | — | — |
| 2018-02-15 | $23.24 | $28.47 | 499,100 | — | — |
| 2018-02-14 | $23.48 | $28.20 | 351,400 | — | — |
| 2018-02-13 | $23.18 | $27.84 | 334,700 | — | — |
| 2018-02-12 | $23.33 | $28.02 | 306,700 | — | — |
| 2018-02-09 | $22.76 | $27.34 | 879,300 | — | — |
| 2018-02-08 | $22.86 | $27.46 | 436,800 | — | — |
| 2018-02-07 | $23.14 | $27.79 | 1,394,800 | — | — |
| 2018-02-06 | $23.74 | $28.51 | 790,400 | — | — |
| 2018-02-05 | $24.06 | $28.90 | 383,000 | — | — |
| 2018-02-02 | $24.69 | $29.66 | 338,600 | — | — |
| 2018-02-01 | $24.86 | $29.86 | 315,200 | — | — |
| 2018-01-31 | $24.19 | $29.06 | 291,100 | — | — |
| 2018-01-30 | $24.23 | $29.10 | 558,200 | — | — |
| 2018-01-29 | $25.52 | $30.65 | 282,200 | — | — |
| 2018-01-26 | $25.32 | $30.41 | 257,000 | — | — |
| 2018-01-25 | $25.55 | $30.69 | 305,700 | — | — |
| 2018-01-24 | $25.77 | $30.95 | 386,900 | — | — |
| 2018-01-23 | $25.62 | $30.77 | 644,100 | — | — |
| 2018-01-22 | $25.75 | $30.93 | 806,400 | — | — |
| 2018-01-19 | $24.78 | $29.76 | 1,046,700 | — | — |
| 2018-01-18 | $23.93 | $28.74 | 812,300 | — | — |
| 2018-01-17 | $24.71 | $29.68 | 875,000 | — | — |
| 2018-01-16 | $24.24 | $29.12 | 1,066,700 | — | — |
| 2018-01-12 | $23.93 | $28.74 | 389,900 | — | — |
| 2018-01-11 | $23.54 | $28.27 | 561,100 | — | — |
| 2018-01-10 | $23.27 | $27.95 | 146,600 | — | — |
| 2018-01-09 | $23.40 | $28.11 | 467,000 | — | — |
| 2018-01-08 | $23.30 | $27.99 | 476,000 | — | — |
| 2018-01-05 | $23.38 | $28.08 | 390,900 | — | — |
| 2018-01-04 | $23.50 | $28.23 | 296,400 | — | — |
| 2018-01-03 | $23.30 | $27.99 | 496,600 | — | — |
| 2018-01-02 | $23.60 | $28.35 | 433,500 | — | — |