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
- 2016-10-05 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 | $22.89 | $26.69 | 2,697,800 | — | — |
| 2018-12-28 | $22.30 | $26.01 | 2,659,600 | — | — |
| 2018-12-27 | $22.31 | $26.02 | 3,088,500 | — | — |
| 2018-12-26 | $22.20 | $25.89 | 6,044,000 | — | — |
| 2018-12-24 | $21.19 | $24.71 | 2,728,400 | — | — |
| 2018-12-21 | $21.43 | $24.99 | 7,803,500 | — | — |
| 2018-12-20 | $22.25 | $25.95 | 7,677,400 | — | — |
| 2018-12-19 | $23.16 | $27.01 | 4,556,000 | — | — |
| 2018-12-18 | $23.36 | $27.24 | 5,057,200 | — | — |
| 2018-12-17 | $23.89 | $27.86 | 6,226,800 | — | — |
| 2018-12-14 | $24.71 | $28.82 | 4,239,300 | — | — |
| 2018-12-13 | $24.84 | $28.97 | 5,780,200 | — | — |
| 2018-12-12 | $24.42 | $28.48 | 7,325,900 | — | — |
| 2018-12-11 | $23.92 | $27.90 | 5,070,900 | — | — |
| 2018-12-10 | $23.65 | $27.58 | 4,263,700 | — | — |
| 2018-12-07 | $23.95 | $27.93 | 5,018,600 | — | — |
| 2018-12-06 | $24.09 | $28.09 | 9,417,400 | — | — |
| 2018-12-04 | $23.48 | $27.38 | 4,473,400 | — | — |
| 2018-12-03 | $23.78 | $27.73 | 5,523,900 | — | — |
| 2018-11-30 | $23.48 | $27.38 | 6,242,700 | — | — |
| 2018-11-29 | $23.20 | $27.06 | 4,539,300 | — | — |
| 2018-11-28 | $23.35 | $27.23 | 4,785,700 | — | — |
| 2018-11-27 | $22.92 | $26.73 | 2,747,300 | — | — |
| 2018-11-26 | $23.19 | $27.04 | 4,428,100 | — | — |
| 2018-11-23 | $22.86 | $26.66 | 1,640,200 | — | — |
| 2018-11-21 | $22.80 | $26.59 | 5,246,200 | — | — |
| 2018-11-20 | $22.37 | $26.09 | 10,882,000 | — | — |
| 2018-11-19 | $23.55 | $27.46 | 6,656,300 | — | — |
| 2018-11-16 | $23.67 | $27.60 | 5,241,900 | — | — |
| 2018-11-15 | $23.29 | $27.16 | 3,855,800 | — | — |
| 2018-11-14 | $23.85 | $27.81 | 3,392,100 | — | — |
| 2018-11-13 | $24.32 | $28.36 | 2,708,800 | — | — |
| 2018-11-12 | $24.61 | $28.70 | 3,833,400 | — | — |
| 2018-11-09 | $24.08 | $28.08 | 4,188,700 | — | — |
| 2018-11-08 | $24.25 | $28.28 | 3,636,200 | — | — |
| 2018-11-07 | $24.71 | $28.82 | 4,831,900 | — | — |
| 2018-11-06 | $24.48 | $28.55 | 4,607,300 | — | — |
| 2018-11-05 | $24.97 | $29.12 | 6,764,400 | — | — |
| 2018-11-02 | $24.39 | $28.44 | 14,068,000 | — | — |
| 2018-11-01 | $23.10 | $26.94 | 4,285,800 | — | — |
| 2018-10-31 | $22.63 | $26.39 | 5,737,500 | — | — |
| 2018-10-30 | $21.89 | $25.53 | 3,713,900 | — | — |
| 2018-10-29 | $21.81 | $25.43 | 4,170,900 | — | — |
| 2018-10-26 | $22.11 | $25.78 | 4,335,900 | — | — |
| 2018-10-25 | $22.26 | $25.96 | 4,280,200 | — | — |
| 2018-10-24 | $22.14 | $25.82 | 3,283,500 | — | — |
| 2018-10-23 | $22.50 | $26.24 | 8,845,700 | — | — |
| 2018-10-22 | $23.01 | $26.83 | 8,097,200 | — | — |
| 2018-10-19 | $22.65 | $26.41 | 3,817,300 | — | — |
| 2018-10-18 | $22.86 | $26.66 | 5,397,400 | — | — |
| 2018-10-17 | $23.39 | $27.28 | 5,479,700 | — | — |
| 2018-10-16 | $23.99 | $27.98 | 6,074,400 | — | — |
| 2018-10-15 | $23.83 | $27.79 | 6,142,600 | — | — |
| 2018-10-12 | $24.22 | $28.25 | 5,217,800 | — | — |
| 2018-10-11 | $24.21 | $28.23 | 5,257,700 | — | — |
| 2018-10-10 | $24.90 | $29.04 | 4,841,900 | — | — |
| 2018-10-09 | $25.31 | $29.52 | 5,025,700 | — | — |
| 2018-10-08 | $25.43 | $29.66 | 3,751,900 | — | — |
| 2018-10-05 | $25.62 | $29.88 | 4,186,200 | — | — |
| 2018-10-04 | $25.25 | $29.45 | 4,223,100 | — | — |
| 2018-10-03 | $25.42 | $29.64 | 6,891,400 | — | — |
| 2018-10-02 | $25.45 | $29.68 | 12,196,700 | — | — |
| 2018-10-01 | $25.26 | $29.46 | 4,817,700 | — | — |
| 2018-09-28 | $24.88 | $29.01 | 8,265,600 | — | — |
| 2018-09-27 | $24.18 | $28.20 | 3,433,400 | — | — |
| 2018-09-26 | $23.74 | $27.69 | 4,466,200 | — | — |
| 2018-09-25 | $23.55 | $27.46 | 3,803,800 | — | — |
| 2018-09-24 | $23.87 | $27.84 | 2,797,500 | — | — |
| 2018-09-21 | $23.84 | $27.80 | 9,448,800 | — | — |
| 2018-09-20 | $23.42 | $27.31 | 3,276,000 | — | — |
| 2018-09-19 | $23.06 | $26.89 | 4,876,400 | — | — |
| 2018-09-18 | $23.27 | $27.14 | 4,486,600 | — | — |
| 2018-09-17 | $23.03 | $26.86 | 3,389,100 | — | — |
| 2018-09-14 | $23.35 | $27.23 | 3,375,300 | — | — |
| 2018-09-13 | $23.35 | $27.23 | 2,445,000 | — | — |
| 2018-09-12 | $23.25 | $27.11 | 3,761,600 | — | — |
| 2018-09-11 | $22.98 | $26.80 | 3,520,300 | — | — |
| 2018-09-10 | $22.90 | $26.71 | 2,600,100 | — | — |
| 2018-09-07 | $22.50 | $26.24 | 2,871,000 | — | — |
| 2018-09-06 | $22.46 | $26.19 | 3,974,000 | — | — |
| 2018-09-05 | $22.99 | $26.81 | 3,610,400 | — | — |
| 2018-09-04 | $23.21 | $27.07 | 4,398,800 | — | — |
| 2018-08-31 | $23.54 | $27.45 | 3,541,100 | — | — |
| 2018-08-30 | $23.40 | $27.29 | 5,071,500 | — | — |
| 2018-08-29 | $22.98 | $26.80 | 4,622,800 | — | — |
| 2018-08-28 | $22.90 | $26.71 | 3,041,400 | — | — |
| 2018-08-27 | $22.79 | $26.58 | 2,964,300 | — | — |
| 2018-08-24 | $22.66 | $26.43 | 2,519,100 | — | — |
| 2018-08-23 | $22.48 | $26.22 | 3,149,800 | — | — |
| 2018-08-22 | $22.50 | $26.24 | 3,217,100 | — | — |
| 2018-08-21 | $22.33 | $26.04 | 2,053,000 | — | — |
| 2018-08-20 | $22.51 | $26.25 | 2,224,200 | — | — |
| 2018-08-17 | $22.42 | $26.15 | 3,329,800 | — | — |
| 2018-08-16 | $22.45 | $26.18 | 5,167,200 | — | — |
| 2018-08-15 | $22.06 | $25.73 | 6,609,800 | — | — |
| 2018-08-14 | $22.41 | $26.13 | 4,114,500 | — | — |
| 2018-08-13 | $22.10 | $25.77 | 8,113,400 | — | — |
| 2018-08-10 | $22.78 | $26.57 | 5,373,600 | — | — |
| 2018-08-09 | $23.36 | $27.24 | 3,569,300 | — | — |
| 2018-08-08 | $23.33 | $27.21 | 3,454,200 | — | — |
| 2018-08-07 | $23.47 | $27.37 | 4,320,000 | — | — |
| 2018-08-06 | $23.20 | $27.06 | 5,380,900 | — | — |
| 2018-08-03 | $22.62 | $26.38 | 3,921,900 | — | — |
| 2018-08-02 | $22.56 | $26.31 | 3,094,200 | — | — |
| 2018-08-01 | $22.72 | $26.50 | 2,706,600 | — | — |
| 2018-07-31 | $22.60 | $26.36 | 3,363,900 | — | — |
| 2018-07-30 | $22.17 | $25.85 | 1,528,100 | — | — |
| 2018-07-27 | $22.35 | $26.06 | 1,993,700 | — | — |
| 2018-07-26 | $22.55 | $26.30 | 2,166,000 | — | — |
| 2018-07-25 | $22.31 | $26.02 | 2,846,900 | — | — |
| 2018-07-24 | $22.45 | $26.18 | 3,485,500 | — | — |
| 2018-07-23 | $22.89 | $26.69 | 2,341,900 | — | — |
| 2018-07-20 | $23.18 | $27.03 | 2,537,600 | — | — |
| 2018-07-19 | $23.23 | $27.09 | 3,197,200 | — | — |
| 2018-07-18 | $23.55 | $27.46 | 2,991,300 | — | — |
| 2018-07-17 | $23.59 | $27.51 | 2,562,500 | — | — |
| 2018-07-16 | $23.71 | $27.65 | 2,937,800 | — | — |
| 2018-07-13 | $23.44 | $27.34 | 2,506,200 | — | — |
| 2018-07-12 | $23.19 | $27.04 | 2,422,100 | — | — |
| 2018-07-11 | $22.87 | $26.67 | 2,321,300 | — | — |
| 2018-07-10 | $23.01 | $26.83 | 4,119,900 | — | — |
| 2018-07-09 | $22.71 | $26.48 | 3,806,700 | — | — |
| 2018-07-06 | $22.91 | $26.72 | 3,452,300 | — | — |
| 2018-07-05 | $22.62 | $26.38 | 4,288,100 | — | — |
| 2018-07-03 | $22.81 | $26.60 | 3,476,000 | — | — |
| 2018-07-02 | $24.01 | $28.00 | 3,306,800 | — | — |
| 2018-06-29 | $23.66 | $27.59 | 3,085,500 | — | — |
| 2018-06-28 | $23.50 | $27.41 | 4,137,800 | — | — |
| 2018-06-27 | $23.75 | $27.70 | 3,388,600 | — | — |
| 2018-06-26 | $23.84 | $27.80 | 5,392,300 | — | — |
| 2018-06-25 | $23.33 | $27.21 | 4,497,500 | — | — |
| 2018-06-22 | $23.65 | $27.58 | 9,068,700 | — | — |
| 2018-06-21 | $24.07 | $28.07 | 3,552,300 | — | — |
| 2018-06-20 | $23.65 | $27.58 | 5,305,600 | — | — |
| 2018-06-19 | $23.46 | $27.36 | 6,467,400 | — | — |
| 2018-06-18 | $23.52 | $27.43 | 4,715,100 | — | — |
| 2018-06-15 | $23.75 | $27.70 | 5,565,400 | — | — |
| 2018-06-14 | $24.01 | $28.00 | 4,273,900 | — | — |
| 2018-06-13 | $24.39 | $28.44 | 9,875,100 | — | — |
| 2018-06-12 | $24.20 | $28.22 | 4,105,600 | — | — |
| 2018-06-11 | $24.09 | $28.09 | 3,832,700 | — | — |
| 2018-06-08 | $24.56 | $28.64 | 2,348,700 | — | — |
| 2018-06-07 | $24.67 | $28.77 | 3,776,400 | — | — |
| 2018-06-06 | $24.61 | $28.70 | 4,563,100 | — | — |
| 2018-06-05 | $24.38 | $28.43 | 3,647,500 | — | — |
| 2018-06-04 | $24.27 | $28.30 | 3,801,000 | — | — |
| 2018-06-01 | $24.34 | $28.39 | 4,055,800 | — | — |
| 2018-05-31 | $24.53 | $28.61 | 10,162,400 | — | — |
| 2018-05-30 | $24.27 | $28.30 | 4,846,900 | — | — |
| 2018-05-29 | $24.01 | $28.00 | 2,998,300 | — | — |
| 2018-05-25 | $23.95 | $27.93 | 3,174,000 | — | — |
| 2018-05-24 | $24.08 | $28.08 | 6,064,400 | — | — |
| 2018-05-23 | $23.23 | $27.09 | 3,508,500 | — | — |
| 2018-05-22 | $23.22 | $27.08 | 2,017,800 | — | — |
| 2018-05-21 | $23.01 | $26.83 | 3,340,400 | — | — |
| 2018-05-18 | $23.01 | $26.83 | 3,841,200 | — | — |
| 2018-05-17 | $22.88 | $26.68 | 4,051,500 | — | — |
| 2018-05-16 | $23.08 | $26.92 | 3,837,100 | — | — |
| 2018-05-15 | $23.14 | $26.99 | 4,516,900 | — | — |
| 2018-05-14 | $23.10 | $26.94 | 2,878,600 | — | — |
| 2018-05-11 | $22.94 | $26.75 | 4,052,100 | — | — |
| 2018-05-10 | $22.91 | $26.72 | 4,681,600 | — | — |
| 2018-05-09 | $22.99 | $26.81 | 4,587,000 | — | — |
| 2018-05-08 | $23.17 | $27.02 | 6,072,700 | — | — |
| 2018-05-07 | $23.80 | $27.76 | 7,160,500 | — | — |
| 2018-05-04 | $23.01 | $26.83 | 9,115,100 | — | — |
| 2018-05-03 | $23.14 | $26.99 | 5,485,300 | — | — |
| 2018-05-02 | $22.99 | $26.81 | 5,348,600 | — | — |
| 2018-05-01 | $22.85 | $26.65 | 4,012,800 | — | — |
| 2018-04-30 | $22.85 | $26.65 | 4,032,800 | — | — |
| 2018-04-27 | $22.74 | $26.52 | 3,587,200 | — | — |
| 2018-04-26 | $22.60 | $26.36 | 5,803,000 | — | — |
| 2018-04-25 | $22.48 | $26.22 | 3,413,300 | — | — |
| 2018-04-24 | $22.28 | $25.98 | 4,562,900 | — | — |
| 2018-04-23 | $22.33 | $26.04 | 4,724,800 | — | — |
| 2018-04-20 | $21.88 | $25.52 | 5,551,200 | — | — |
| 2018-04-19 | $22.12 | $25.80 | 3,833,100 | — | — |
| 2018-04-18 | $22.34 | $26.05 | 4,540,300 | — | — |
| 2018-04-17 | $22.35 | $26.06 | 5,408,800 | — | — |
| 2018-04-16 | $21.99 | $25.64 | 8,280,200 | — | — |
| 2018-04-13 | $21.65 | $25.25 | 8,445,400 | — | — |
| 2018-04-12 | $21.46 | $25.03 | 9,270,000 | — | — |
| 2018-04-11 | $21.47 | $25.04 | 8,343,100 | — | — |
| 2018-04-10 | $21.32 | $24.86 | 9,086,800 | — | — |
| 2018-04-09 | $20.83 | $24.29 | 11,306,700 | — | — |
| 2018-04-06 | $19.68 | $22.95 | 14,214,500 | — | — |
| 2018-04-05 | $20.22 | $23.58 | 4,761,300 | — | — |
| 2018-04-04 | $20.61 | $24.04 | 5,006,900 | — | — |
| 2018-04-03 | $20.78 | $24.23 | 4,979,900 | — | — |
| 2018-04-02 | $20.35 | $23.73 | 3,415,600 | — | — |
| 2018-03-29 | $20.83 | $24.29 | 4,904,700 | — | — |
| 2018-03-28 | $21.13 | $24.64 | 4,717,600 | — | — |
| 2018-03-27 | $20.86 | $24.33 | 4,796,000 | — | — |
| 2018-03-26 | $20.71 | $24.15 | 4,057,000 | — | — |
| 2018-03-23 | $20.19 | $23.55 | 4,377,800 | — | — |
| 2018-03-22 | $20.35 | $23.73 | 6,223,200 | — | — |
| 2018-03-21 | $20.15 | $23.50 | 4,039,700 | — | — |
| 2018-03-20 | $19.82 | $23.11 | 3,759,900 | — | — |
| 2018-03-19 | $19.93 | $23.24 | 4,342,900 | — | — |
| 2018-03-16 | $20.43 | $23.83 | 4,212,200 | — | — |
| 2018-03-15 | $20.69 | $24.13 | 5,541,200 | — | — |
| 2018-03-14 | $20.29 | $23.66 | 5,061,000 | — | — |
| 2018-03-13 | $20.46 | $23.86 | 8,115,400 | — | — |
| 2018-03-12 | $20.46 | $23.86 | 5,421,700 | — | — |
| 2018-03-09 | $20.69 | $24.13 | 4,891,300 | — | — |
| 2018-03-08 | $20.81 | $24.27 | 5,226,200 | — | — |
| 2018-03-07 | $20.59 | $24.01 | 4,276,900 | — | — |
| 2018-03-06 | $20.47 | $23.87 | 8,881,700 | — | — |
| 2018-03-05 | $19.91 | $23.22 | 4,934,500 | — | — |
| 2018-03-02 | $19.59 | $22.85 | 2,934,000 | — | — |
| 2018-03-01 | $19.10 | $22.27 | 3,240,000 | — | — |
| 2018-02-28 | $18.95 | $22.10 | 3,852,500 | — | — |
| 2018-02-27 | $18.98 | $22.13 | 4,245,500 | — | — |
| 2018-02-26 | $18.98 | $22.13 | 3,358,000 | — | — |
| 2018-02-23 | $19.02 | $22.18 | 4,884,700 | — | — |
| 2018-02-22 | $18.72 | $21.83 | 3,585,500 | — | — |
| 2018-02-21 | $18.67 | $21.77 | 2,487,200 | — | — |
| 2018-02-20 | $18.88 | $22.02 | 2,945,600 | — | — |
| 2018-02-16 | $18.83 | $21.96 | 1,548,300 | — | — |
| 2018-02-15 | $18.69 | $21.80 | 1,950,900 | — | — |
| 2018-02-14 | $18.26 | $21.29 | 1,754,700 | — | — |
| 2018-02-13 | $18.25 | $21.28 | 2,400,000 | — | — |
| 2018-02-12 | $17.96 | $20.94 | 4,424,100 | — | — |
| 2018-02-09 | $17.88 | $20.85 | 5,662,600 | — | — |
| 2018-02-08 | $17.46 | $20.36 | 4,777,900 | — | — |
| 2018-02-07 | $18.53 | $21.61 | 5,851,800 | — | — |
| 2018-02-06 | $18.67 | $21.77 | 5,663,500 | — | — |
| 2018-02-05 | $18.53 | $21.61 | 3,691,400 | — | — |
| 2018-02-02 | $19.15 | $22.33 | 3,360,600 | — | — |
| 2018-02-01 | $19.64 | $22.90 | 4,312,700 | — | — |
| 2018-01-31 | $19.50 | $22.74 | 2,919,600 | — | — |
| 2018-01-30 | $19.16 | $22.34 | 3,917,400 | — | — |
| 2018-01-29 | $19.56 | $22.81 | 2,450,900 | — | — |
| 2018-01-26 | $19.79 | $23.08 | 2,234,800 | — | — |
| 2018-01-25 | $19.72 | $23.00 | 3,372,600 | — | — |
| 2018-01-24 | $19.48 | $22.72 | 5,249,700 | — | — |
| 2018-01-23 | $19.23 | $22.43 | 4,096,300 | — | — |
| 2018-01-22 | $19.24 | $22.44 | 4,690,700 | — | — |
| 2018-01-19 | $19.49 | $22.73 | 7,149,300 | — | — |
| 2018-01-18 | $18.79 | $21.91 | 8,061,900 | — | — |
| 2018-01-17 | $18.44 | $21.50 | 4,217,000 | — | — |
| 2018-01-16 | $17.98 | $20.97 | 3,053,200 | — | — |
| 2018-01-12 | $18.57 | $21.66 | 2,015,200 | — | — |
| 2018-01-11 | $18.54 | $21.62 | 3,591,900 | — | — |
| 2018-01-10 | $18.35 | $21.40 | 2,610,800 | — | — |
| 2018-01-09 | $18.46 | $21.53 | 4,521,200 | — | — |
| 2018-01-08 | $18.70 | $21.81 | 3,789,300 | — | — |
| 2018-01-05 | $18.68 | $21.78 | 2,765,500 | — | — |
| 2018-01-04 | $18.49 | $21.56 | 4,480,500 | — | — |
| 2018-01-03 | $18.47 | $21.54 | 4,049,700 | — | — |
| 2018-01-02 | $18.42 | $21.48 | 3,790,700 | — | — |