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
- 2014-09-16 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 | $21.58 | $21.58 | 67,900 | — | — |
| 2018-12-28 | $21.60 | $21.60 | 58,500 | — | — |
| 2018-12-27 | $21.45 | $21.45 | 83,200 | — | — |
| 2018-12-26 | $20.94 | $20.94 | 91,500 | — | — |
| 2018-12-24 | $19.77 | $19.77 | 67,600 | — | — |
| 2018-12-21 | $20.39 | $20.39 | 113,800 | — | — |
| 2018-12-20 | $21.52 | $21.52 | 75,000 | — | — |
| 2018-12-19 | $21.68 | $21.68 | 72,800 | — | — |
| 2018-12-18 | $22.02 | $22.02 | 63,100 | — | — |
| 2018-12-17 | $22.13 | $22.13 | 104,700 | — | — |
| 2018-12-14 | $21.90 | $21.90 | 71,000 | — | — |
| 2018-12-13 | $22.16 | $22.16 | 90,800 | — | — |
| 2018-12-12 | $22.31 | $22.31 | 93,600 | — | — |
| 2018-12-11 | $22.01 | $22.01 | 116,400 | — | — |
| 2018-12-10 | $22.06 | $22.06 | 63,900 | — | — |
| 2018-12-07 | $22.14 | $22.14 | 81,200 | — | — |
| 2018-12-06 | $22.80 | $22.80 | 86,600 | — | — |
| 2018-12-04 | $22.90 | $22.90 | 95,300 | — | — |
| 2018-12-03 | $24.14 | $24.14 | 70,900 | — | — |
| 2018-11-30 | $24.23 | $24.23 | 66,400 | — | — |
| 2018-11-29 | $24.03 | $24.03 | 33,900 | — | — |
| 2018-11-28 | $24.43 | $24.43 | 59,500 | — | — |
| 2018-11-27 | $23.91 | $23.91 | 54,100 | — | — |
| 2018-11-26 | $23.79 | $23.79 | 117,100 | — | — |
| 2018-11-23 | $24.35 | $24.35 | 22,800 | — | — |
| 2018-11-21 | $24.33 | $24.33 | 52,100 | — | — |
| 2018-11-20 | $23.66 | $23.66 | 69,700 | — | — |
| 2018-11-19 | $24.84 | $24.84 | 71,700 | — | — |
| 2018-11-16 | $25.05 | $25.05 | 52,900 | — | — |
| 2018-11-15 | $24.77 | $24.77 | 89,200 | — | — |
| 2018-11-14 | $24.32 | $24.32 | 76,000 | — | — |
| 2018-11-13 | $23.92 | $23.92 | 100,600 | — | — |
| 2018-11-12 | $24.10 | $24.10 | 90,000 | — | — |
| 2018-11-09 | $25.36 | $25.36 | 69,300 | — | — |
| 2018-11-08 | $25.79 | $25.79 | 68,600 | — | — |
| 2018-11-07 | $26.10 | $26.10 | 87,100 | — | — |
| 2018-11-06 | $27.91 | $27.91 | 42,400 | — | — |
| 2018-11-05 | $26.46 | $26.46 | 61,000 | — | — |
| 2018-11-02 | $27.28 | $27.28 | 33,900 | — | — |
| 2018-11-01 | $27.34 | $27.34 | 46,200 | — | — |
| 2018-10-31 | $26.80 | $26.80 | 50,300 | — | — |
| 2018-10-30 | $27.40 | $27.40 | 39,700 | — | — |
| 2018-10-29 | $27.14 | $27.14 | 46,200 | — | — |
| 2018-10-26 | $27.16 | $27.16 | 49,000 | — | — |
| 2018-10-25 | $27.48 | $27.48 | 52,000 | — | — |
| 2018-10-24 | $26.52 | $26.52 | 38,000 | — | — |
| 2018-10-23 | $28.13 | $28.13 | 39,900 | — | — |
| 2018-10-22 | $28.77 | $28.77 | 118,900 | — | — |
| 2018-10-19 | $27.94 | $27.94 | 45,400 | — | — |
| 2018-10-18 | $28.68 | $28.68 | 33,400 | — | — |
| 2018-10-17 | $29.10 | $29.10 | 51,900 | — | — |
| 2018-10-16 | $29.83 | $29.83 | 40,500 | — | — |
| 2018-10-15 | $29.42 | $29.42 | 63,000 | — | — |
| 2018-10-12 | $29.98 | $29.98 | 70,800 | — | — |
| 2018-10-11 | $29.94 | $29.94 | 75,700 | — | — |
| 2018-10-10 | $30.79 | $30.79 | 62,000 | — | — |
| 2018-10-09 | $30.49 | $30.49 | 39,400 | — | — |
| 2018-10-08 | $29.88 | $29.88 | 42,700 | — | — |
| 2018-10-05 | $30.37 | $30.37 | 30,300 | — | — |
| 2018-10-04 | $30.54 | $30.54 | 61,900 | — | — |
| 2018-10-03 | $30.55 | $30.55 | 29,900 | — | — |
| 2018-10-02 | $30.45 | $30.45 | 45,600 | — | — |
| 2018-10-01 | $30.76 | $30.76 | 49,800 | — | — |
| 2018-09-28 | $31.19 | $31.19 | 79,000 | — | — |
| 2018-09-27 | $31.52 | $31.52 | 48,800 | — | — |
| 2018-09-26 | $30.89 | $30.89 | 72,700 | — | — |
| 2018-09-25 | $30.77 | $30.77 | 52,100 | — | — |
| 2018-09-24 | $30.73 | $30.73 | 40,100 | — | — |
| 2018-09-21 | $31.52 | $31.52 | 111,200 | — | — |
| 2018-09-20 | $31.97 | $31.97 | 40,700 | — | — |
| 2018-09-19 | $32.46 | $32.46 | 55,000 | — | — |
| 2018-09-18 | $33.13 | $33.13 | 54,400 | — | — |
| 2018-09-17 | $33.29 | $33.29 | 138,300 | — | — |
| 2018-09-14 | $32.40 | $32.40 | 37,100 | — | — |
| 2018-09-13 | $31.56 | $31.56 | 28,600 | — | — |
| 2018-09-12 | $32.35 | $32.35 | 28,300 | — | — |
| 2018-09-11 | $32.50 | $32.50 | 38,800 | — | — |
| 2018-09-10 | $32.64 | $32.64 | 34,200 | — | — |
| 2018-09-07 | $32.52 | $32.52 | 49,900 | — | — |
| 2018-09-06 | $32.42 | $32.42 | 34,200 | — | — |
| 2018-09-05 | $32.72 | $32.72 | 54,100 | — | — |
| 2018-09-04 | $32.58 | $32.58 | 59,500 | — | — |
| 2018-08-31 | $32.82 | $32.82 | 43,300 | — | — |
| 2018-08-30 | $32.28 | $32.28 | 76,200 | — | — |
| 2018-08-29 | $33.08 | $33.08 | 71,700 | — | — |
| 2018-08-28 | $31.51 | $31.51 | 48,900 | — | — |
| 2018-08-27 | $32.30 | $32.30 | 44,600 | — | — |
| 2018-08-24 | $32.29 | $32.29 | 49,100 | — | — |
| 2018-08-23 | $32.63 | $32.63 | 45,900 | — | — |
| 2018-08-22 | $33.20 | $33.20 | 52,800 | — | — |
| 2018-08-21 | $33.34 | $33.34 | 49,000 | — | — |
| 2018-08-20 | $33.91 | $33.91 | 49,700 | — | — |
| 2018-08-17 | $34.10 | $34.10 | 49,000 | — | — |
| 2018-08-16 | $34.20 | $34.20 | 44,900 | — | — |
| 2018-08-15 | $34.51 | $34.51 | 59,800 | — | — |
| 2018-08-14 | $35.40 | $35.40 | 49,000 | — | — |
| 2018-08-13 | $35.60 | $35.60 | 74,000 | — | — |
| 2018-08-10 | $35.45 | $35.45 | 64,900 | — | — |
| 2018-08-09 | $36.23 | $36.23 | 144,200 | — | — |
| 2018-08-08 | $35.50 | $35.50 | 253,100 | — | — |
| 2018-08-07 | $30.86 | $30.86 | 74,900 | — | — |
| 2018-08-06 | $30.83 | $30.83 | 88,200 | — | — |
| 2018-08-03 | $30.77 | $30.77 | 37,400 | — | — |
| 2018-08-02 | $31.07 | $31.07 | 33,900 | — | — |
| 2018-08-01 | $31.33 | $31.33 | 60,900 | — | — |
| 2018-07-31 | $31.41 | $31.41 | 65,900 | — | — |
| 2018-07-30 | $31.20 | $31.20 | 40,900 | — | — |
| 2018-07-27 | $31.47 | $31.47 | 38,300 | — | — |
| 2018-07-26 | $32.10 | $32.10 | 64,000 | — | — |
| 2018-07-25 | $31.61 | $31.61 | 50,500 | — | — |
| 2018-07-24 | $31.32 | $31.32 | 107,000 | — | — |
| 2018-07-23 | $30.90 | $30.90 | 127,500 | — | — |
| 2018-07-20 | $31.16 | $31.16 | 60,700 | — | — |
| 2018-07-19 | $31.28 | $31.28 | 60,700 | — | — |
| 2018-07-18 | $31.26 | $31.26 | 73,800 | — | — |
| 2018-07-17 | $31.29 | $31.29 | 108,300 | — | — |
| 2018-07-16 | $31.31 | $31.31 | 42,400 | — | — |
| 2018-07-13 | $31.31 | $31.31 | 48,000 | — | — |
| 2018-07-12 | $30.86 | $30.86 | 44,100 | — | — |
| 2018-07-11 | $30.95 | $30.95 | 61,700 | — | — |
| 2018-07-10 | $31.49 | $31.49 | 62,400 | — | — |
| 2018-07-09 | $31.52 | $31.52 | 104,500 | — | — |
| 2018-07-06 | $31.62 | $31.62 | 63,400 | — | — |
| 2018-07-05 | $32.15 | $32.15 | 60,100 | — | — |
| 2018-07-03 | $31.74 | $31.74 | 38,600 | — | — |
| 2018-07-02 | $31.33 | $31.33 | 69,900 | — | — |
| 2018-06-29 | $30.82 | $30.82 | 97,700 | — | — |
| 2018-06-28 | $30.88 | $30.88 | 79,700 | — | — |
| 2018-06-27 | $30.33 | $30.33 | 53,800 | — | — |
| 2018-06-26 | $30.81 | $30.81 | 86,900 | — | — |
| 2018-06-25 | $30.94 | $30.94 | 67,700 | — | — |
| 2018-06-22 | $31.47 | $31.47 | 139,700 | — | — |
| 2018-06-21 | $31.37 | $31.37 | 111,400 | — | — |
| 2018-06-20 | $31.30 | $31.30 | 92,300 | — | — |
| 2018-06-19 | $31.15 | $31.15 | 90,500 | — | — |
| 2018-06-18 | $31.98 | $31.98 | 81,800 | — | — |
| 2018-06-15 | $31.55 | $31.55 | 91,000 | — | — |
| 2018-06-14 | $32.01 | $32.01 | 70,600 | — | — |
| 2018-06-13 | $32.91 | $32.91 | 78,600 | — | — |
| 2018-06-12 | $32.78 | $32.78 | 109,300 | — | — |
| 2018-06-11 | $32.68 | $32.68 | 85,700 | — | — |
| 2018-06-08 | $31.92 | $31.92 | 51,400 | — | — |
| 2018-06-07 | $31.76 | $31.76 | 110,500 | — | — |
| 2018-06-06 | $32.13 | $32.13 | 105,200 | — | — |
| 2018-06-05 | $31.90 | $31.90 | 168,500 | — | — |
| 2018-06-04 | $31.86 | $31.86 | 76,500 | — | — |
| 2018-06-01 | $32.39 | $32.39 | 59,900 | — | — |
| 2018-05-31 | $32.07 | $32.07 | 76,800 | — | — |
| 2018-05-30 | $32.30 | $32.30 | 70,700 | — | — |
| 2018-05-29 | $32.03 | $32.03 | 61,700 | — | — |
| 2018-05-25 | $32.26 | $32.26 | 106,100 | — | — |
| 2018-05-24 | $32.67 | $32.67 | 114,800 | — | — |
| 2018-05-23 | $31.94 | $31.94 | 75,500 | — | — |
| 2018-05-22 | $31.58 | $31.58 | 85,700 | — | — |
| 2018-05-21 | $31.26 | $31.26 | 99,900 | — | — |
| 2018-05-18 | $31.34 | $31.34 | 128,800 | — | — |
| 2018-05-17 | $31.24 | $31.24 | 110,900 | — | — |
| 2018-05-16 | $30.37 | $30.37 | 134,800 | — | — |
| 2018-05-15 | $29.66 | $29.66 | 102,200 | — | — |
| 2018-05-14 | $29.79 | $29.79 | 139,800 | — | — |
| 2018-05-11 | $30.56 | $30.56 | 141,300 | — | — |
| 2018-05-10 | $29.49 | $29.49 | 214,500 | — | — |
| 2018-05-09 | $28.55 | $28.55 | 556,500 | — | — |
| 2018-05-08 | $35.33 | $35.33 | 86,400 | — | — |
| 2018-05-07 | $34.95 | $34.95 | 67,100 | — | — |
| 2018-05-04 | $35.07 | $35.07 | 49,200 | — | — |
| 2018-05-03 | $35.08 | $35.08 | 66,700 | — | — |
| 2018-05-02 | $35.54 | $35.54 | 70,400 | — | — |
| 2018-05-01 | $35.53 | $35.53 | 75,500 | — | — |
| 2018-04-30 | $36.00 | $36.00 | 85,600 | — | — |
| 2018-04-27 | $36.56 | $36.56 | 59,100 | — | — |
| 2018-04-26 | $37.33 | $37.33 | 39,700 | — | — |
| 2018-04-25 | $37.47 | $37.47 | 48,300 | — | — |
| 2018-04-24 | $37.82 | $37.82 | 46,300 | — | — |
| 2018-04-23 | $38.36 | $38.36 | 94,400 | — | — |
| 2018-04-20 | $39.04 | $39.04 | 72,500 | — | — |
| 2018-04-19 | $39.15 | $39.15 | 43,600 | — | — |
| 2018-04-18 | $39.07 | $39.07 | 139,900 | — | — |
| 2018-04-17 | $38.21 | $38.21 | 91,900 | — | — |
| 2018-04-16 | $37.96 | $37.96 | 94,800 | — | — |
| 2018-04-13 | $37.64 | $37.64 | 53,300 | — | — |
| 2018-04-12 | $37.80 | $37.80 | 39,000 | — | — |
| 2018-04-11 | $37.65 | $37.65 | 58,300 | — | — |
| 2018-04-10 | $37.71 | $37.71 | 114,500 | — | — |
| 2018-04-09 | $36.24 | $36.24 | 146,300 | — | — |
| 2018-04-06 | $37.18 | $37.18 | 98,500 | — | — |
| 2018-04-05 | $38.00 | $38.00 | 54,200 | — | — |
| 2018-04-04 | $37.54 | $37.54 | 53,600 | — | — |
| 2018-04-03 | $37.36 | $37.36 | 65,600 | — | — |
| 2018-04-02 | $36.79 | $36.79 | 143,400 | — | — |
| 2018-03-29 | $37.24 | $37.24 | 160,800 | — | — |
| 2018-03-28 | $36.74 | $36.74 | 117,400 | — | — |
| 2018-03-27 | $37.42 | $37.42 | 64,100 | — | — |
| 2018-03-26 | $37.88 | $37.88 | 115,700 | — | — |
| 2018-03-23 | $38.07 | $38.07 | 134,900 | — | — |
| 2018-03-22 | $37.66 | $37.66 | 63,700 | — | — |
| 2018-03-21 | $38.98 | $38.98 | 56,700 | — | — |
| 2018-03-20 | $39.53 | $39.53 | 73,000 | — | — |
| 2018-03-19 | $39.24 | $39.24 | 108,200 | — | — |
| 2018-03-16 | $38.74 | $38.74 | 129,500 | — | — |
| 2018-03-15 | $38.25 | $38.25 | 80,600 | — | — |
| 2018-03-14 | $38.40 | $38.40 | 95,800 | — | — |
| 2018-03-13 | $39.85 | $39.85 | 96,000 | — | — |
| 2018-03-12 | $39.44 | $39.44 | 257,000 | — | — |
| 2018-03-09 | $37.90 | $37.90 | 123,800 | — | — |
| 2018-03-08 | $37.95 | $37.95 | 85,300 | — | — |
| 2018-03-07 | $36.97 | $36.97 | 162,500 | — | — |
| 2018-03-06 | $37.00 | $37.00 | 331,000 | — | — |
| 2018-03-05 | $33.62 | $33.62 | 622,400 | — | — |
| 2018-03-02 | $36.95 | $36.95 | 472,600 | — | — |
| 2018-03-01 | $27.36 | $27.36 | 96,000 | — | — |
| 2018-02-28 | $27.29 | $27.29 | 84,800 | — | — |
| 2018-02-27 | $27.61 | $27.61 | 42,500 | — | — |
| 2018-02-26 | $28.15 | $28.15 | 67,700 | — | — |
| 2018-02-23 | $28.41 | $28.41 | 51,100 | — | — |
| 2018-02-22 | $28.35 | $28.35 | 37,000 | — | — |
| 2018-02-21 | $28.50 | $28.50 | 73,000 | — | — |
| 2018-02-20 | $27.96 | $27.96 | 60,400 | — | — |
| 2018-02-16 | $28.13 | $28.13 | 37,600 | — | — |
| 2018-02-15 | $27.87 | $27.87 | 53,000 | — | — |
| 2018-02-14 | $28.00 | $28.00 | 52,800 | — | — |
| 2018-02-13 | $28.02 | $28.02 | 44,900 | — | — |
| 2018-02-12 | $27.41 | $27.41 | 56,900 | — | — |
| 2018-02-09 | $27.16 | $27.16 | 78,600 | — | — |
| 2018-02-08 | $26.80 | $26.80 | 63,300 | — | — |
| 2018-02-07 | $27.62 | $27.62 | 97,500 | — | — |
| 2018-02-06 | $27.42 | $27.42 | 162,100 | — | — |
| 2018-02-05 | $28.21 | $28.21 | 76,200 | — | — |
| 2018-02-02 | $29.20 | $29.20 | 61,500 | — | — |
| 2018-02-01 | $30.24 | $30.24 | 27,700 | — | — |
| 2018-01-31 | $30.40 | $30.40 | 38,100 | — | — |
| 2018-01-30 | $30.47 | $30.47 | 37,600 | — | — |
| 2018-01-29 | $31.11 | $31.11 | 37,500 | — | — |
| 2018-01-26 | $31.24 | $31.24 | 31,100 | — | — |
| 2018-01-25 | $31.16 | $31.16 | 26,900 | — | — |
| 2018-01-24 | $31.27 | $31.27 | 43,900 | — | — |
| 2018-01-23 | $31.59 | $31.59 | 28,500 | — | — |
| 2018-01-22 | $32.32 | $32.32 | 35,000 | — | — |
| 2018-01-19 | $32.41 | $32.41 | 43,000 | — | — |
| 2018-01-18 | $31.51 | $31.51 | 41,800 | — | — |
| 2018-01-17 | $31.85 | $31.85 | 68,200 | — | — |
| 2018-01-16 | $31.20 | $31.20 | 58,700 | — | — |
| 2018-01-12 | $31.92 | $31.92 | 24,700 | — | — |
| 2018-01-11 | $31.94 | $31.94 | 59,400 | — | — |
| 2018-01-10 | $31.21 | $31.21 | 66,500 | — | — |
| 2018-01-09 | $30.25 | $30.25 | 90,100 | — | — |
| 2018-01-08 | $30.29 | $30.29 | 38,600 | — | — |
| 2018-01-05 | $30.70 | $30.70 | 42,200 | — | — |
| 2018-01-04 | $31.07 | $31.07 | 38,600 | — | — |
| 2018-01-03 | $30.91 | $30.91 | 32,900 | — | — |
| 2018-01-02 | $31.66 | $31.66 | 44,900 | — | — |