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
- 2011-01-04 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 | $26.74 | $26.74 | 33,200 | — | — |
| 2018-12-28 | $26.97 | $26.97 | 62,600 | — | — |
| 2018-12-27 | $27.09 | $27.09 | 109,200 | — | — |
| 2018-12-26 | $26.64 | $26.64 | 101,900 | — | — |
| 2018-12-24 | $27.29 | $27.29 | 101,500 | — | — |
| 2018-12-21 | $27.25 | $27.25 | 103,700 | — | — |
| 2018-12-20 | $27.06 | $27.06 | 369,500 | — | — |
| 2018-12-19 | $26.83 | $26.83 | 101,900 | — | — |
| 2018-12-18 | $26.47 | $26.47 | 64,700 | — | — |
| 2018-12-17 | $26.36 | $26.36 | 104,400 | — | — |
| 2018-12-14 | $25.76 | $25.76 | 8,300 | — | — |
| 2018-12-13 | $25.33 | $25.33 | 37,400 | — | — |
| 2018-12-12 | $25.39 | $25.39 | 43,400 | — | — |
| 2018-12-11 | $25.42 | $25.42 | 31,100 | — | — |
| 2018-12-10 | $25.26 | $25.26 | 35,900 | — | — |
| 2018-12-07 | $25.22 | $25.22 | 60,800 | — | — |
| 2018-12-06 | $24.60 | $24.60 | 118,500 | — | — |
| 2018-12-04 | $24.34 | $24.34 | 47,500 | — | — |
| 2018-12-03 | $23.02 | $23.02 | 165,400 | — | — |
| 2018-11-30 | $23.80 | $23.80 | 8,900 | — | — |
| 2018-11-29 | $24.30 | $24.30 | 21,200 | — | — |
| 2018-11-28 | $23.97 | $23.97 | 23,200 | — | — |
| 2018-11-27 | $24.56 | $24.56 | 89,300 | — | — |
| 2018-11-26 | $24.80 | $24.80 | 56,500 | — | — |
| 2018-11-23 | $25.49 | $25.49 | 6,300 | — | — |
| 2018-11-21 | $25.55 | $25.55 | 34,900 | — | — |
| 2018-11-20 | $25.57 | $25.57 | 64,300 | — | — |
| 2018-11-19 | $24.84 | $24.84 | 38,100 | — | — |
| 2018-11-16 | $24.01 | $24.01 | 51,200 | — | — |
| 2018-11-15 | $24.66 | $24.66 | 46,800 | — | — |
| 2018-11-14 | $24.62 | $24.62 | 94,300 | — | — |
| 2018-11-13 | $24.20 | $24.20 | 40,000 | — | — |
| 2018-11-12 | $23.97 | $23.97 | 43,600 | — | — |
| 2018-11-09 | $23.09 | $23.09 | 44,800 | — | — |
| 2018-11-08 | $22.63 | $22.63 | 51,300 | — | — |
| 2018-11-07 | $22.84 | $22.84 | 138,400 | — | — |
| 2018-11-06 | $23.71 | $23.71 | 29,500 | — | — |
| 2018-11-05 | $24.13 | $24.13 | 6,200 | — | — |
| 2018-11-02 | $24.54 | $24.54 | 33,600 | — | — |
| 2018-11-01 | $24.37 | $24.37 | 24,300 | — | — |
| 2018-10-31 | $24.90 | $24.90 | 415,600 | — | — |
| 2018-10-30 | $25.30 | $25.30 | 305,700 | — | — |
| 2018-10-29 | $25.52 | $25.52 | 546,700 | — | — |
| 2018-10-26 | $25.33 | $25.33 | 201,700 | — | — |
| 2018-10-25 | $24.40 | $24.40 | 39,700 | — | — |
| 2018-10-24 | $24.86 | $24.86 | 132,600 | — | — |
| 2018-10-23 | $23.74 | $23.74 | 74,300 | — | — |
| 2018-10-22 | $23.40 | $23.40 | 22,800 | — | — |
| 2018-10-19 | $23.38 | $23.38 | 13,800 | — | — |
| 2018-10-18 | $23.36 | $23.36 | 30,300 | — | — |
| 2018-10-17 | $22.93 | $22.93 | 55,900 | — | — |
| 2018-10-16 | $22.68 | $22.68 | 78,700 | — | — |
| 2018-10-15 | $23.31 | $23.31 | 28,200 | — | — |
| 2018-10-12 | $23.03 | $23.03 | 57,000 | — | — |
| 2018-10-11 | $23.97 | $23.97 | 118,000 | — | — |
| 2018-10-10 | $23.15 | $23.15 | 76,700 | — | — |
| 2018-10-09 | $21.42 | $21.42 | 31,100 | — | — |
| 2018-10-08 | $21.33 | $21.33 | 154,200 | — | — |
| 2018-10-05 | $21.22 | $21.22 | 59,200 | — | — |
| 2018-10-04 | $20.98 | $20.98 | 181,700 | — | — |
| 2018-10-03 | $20.57 | $20.57 | 17,000 | — | — |
| 2018-10-02 | $20.53 | $20.53 | 8,300 | — | — |
| 2018-10-01 | $20.54 | $20.54 | 13,300 | — | — |
| 2018-09-28 | $20.68 | $20.68 | 8,200 | — | — |
| 2018-09-27 | $20.60 | $20.60 | 10,800 | — | — |
| 2018-09-26 | $20.83 | $20.83 | 13,000 | — | — |
| 2018-09-25 | $20.72 | $20.72 | 8,300 | — | — |
| 2018-09-24 | $20.59 | $20.59 | 36,400 | — | — |
| 2018-09-21 | $20.65 | $20.65 | 25,800 | — | — |
| 2018-09-20 | $20.65 | $20.65 | 17,300 | — | — |
| 2018-09-19 | $20.73 | $20.73 | 13,500 | — | — |
| 2018-09-18 | $20.93 | $20.93 | 14,300 | — | — |
| 2018-09-17 | $20.78 | $20.78 | 16,400 | — | — |
| 2018-09-14 | $20.53 | $20.53 | 13,000 | — | — |
| 2018-09-13 | $20.77 | $20.77 | 11,300 | — | — |
| 2018-09-12 | $21.08 | $21.08 | 30,700 | — | — |
| 2018-09-11 | $21.34 | $21.34 | 14,000 | — | — |
| 2018-09-10 | $21.68 | $21.68 | 17,000 | — | — |
| 2018-09-07 | $21.95 | $21.95 | 15,100 | — | — |
| 2018-09-06 | $21.78 | $21.78 | 22,500 | — | — |
| 2018-09-05 | $21.36 | $21.36 | 21,300 | — | — |
| 2018-09-04 | $21.34 | $21.34 | 23,700 | — | — |
| 2018-08-31 | $21.30 | $21.30 | 18,900 | — | — |
| 2018-08-30 | $21.66 | $21.66 | 10,400 | — | — |
| 2018-08-29 | $21.20 | $21.20 | 8,900 | — | — |
| 2018-08-28 | $21.16 | $21.16 | 13,300 | — | — |
| 2018-08-27 | $20.97 | $20.97 | 10,600 | — | — |
| 2018-08-24 | $20.85 | $20.85 | 7,900 | — | — |
| 2018-08-23 | $21.00 | $21.00 | 12,300 | — | — |
| 2018-08-22 | $20.99 | $20.99 | 9,400 | — | — |
| 2018-08-21 | $21.08 | $21.08 | 15,600 | — | — |
| 2018-08-20 | $20.78 | $20.78 | 25,600 | — | — |
| 2018-08-17 | $21.04 | $21.04 | 25,300 | — | — |
| 2018-08-16 | $21.23 | $21.23 | 25,200 | — | — |
| 2018-08-15 | $21.64 | $21.64 | 25,900 | — | — |
| 2018-08-14 | $21.24 | $21.24 | 8,200 | — | — |
| 2018-08-13 | $21.68 | $21.68 | 12,200 | — | — |
| 2018-08-10 | $21.14 | $21.14 | 34,400 | — | — |
| 2018-08-09 | $20.81 | $20.81 | 5,600 | — | — |
| 2018-08-08 | $20.67 | $20.67 | 9,400 | — | — |
| 2018-08-07 | $20.80 | $20.80 | 27,300 | — | — |
| 2018-08-06 | $21.06 | $21.06 | 24,900 | — | — |
| 2018-08-03 | $21.42 | $21.42 | 12,700 | — | — |
| 2018-08-02 | $21.46 | $21.46 | 20,500 | — | — |
| 2018-08-01 | $21.50 | $21.50 | 12,000 | — | — |
| 2018-07-31 | $21.70 | $21.70 | 11,800 | — | — |
| 2018-07-30 | $21.94 | $21.94 | 12,100 | — | — |
| 2018-07-27 | $21.66 | $21.66 | 24,700 | — | — |
| 2018-07-26 | $21.41 | $21.41 | 5,800 | — | — |
| 2018-07-25 | $21.45 | $21.45 | 7,600 | — | — |
| 2018-07-24 | $21.47 | $21.47 | 22,700 | — | — |
| 2018-07-23 | $21.64 | $21.64 | 22,600 | — | — |
| 2018-07-20 | $21.58 | $21.58 | 12,700 | — | — |
| 2018-07-19 | $21.53 | $21.53 | 3,800 | — | — |
| 2018-07-18 | $21.42 | $21.42 | 8,600 | — | — |
| 2018-07-17 | $21.39 | $21.39 | 6,300 | — | — |
| 2018-07-16 | $21.22 | $21.22 | 9,600 | — | — |
| 2018-07-13 | $21.18 | $21.18 | 9,200 | — | — |
| 2018-07-12 | $21.28 | $21.28 | 23,600 | — | — |
| 2018-07-11 | $21.67 | $21.67 | 24,100 | — | — |
| 2018-07-10 | $21.33 | $21.33 | 19,900 | — | — |
| 2018-07-09 | $21.56 | $21.56 | 32,600 | — | — |
| 2018-07-06 | $22.41 | $22.41 | 18,700 | — | — |
| 2018-07-05 | $22.88 | $22.88 | 22,700 | — | — |
| 2018-07-03 | $23.29 | $23.29 | 6,000 | — | — |
| 2018-07-02 | $23.07 | $23.07 | 32,600 | — | — |
| 2018-06-29 | $23.02 | $23.02 | 77,500 | — | — |
| 2018-06-28 | $23.20 | $23.20 | 11,600 | — | — |
| 2018-06-27 | $23.33 | $23.33 | 14,500 | — | — |
| 2018-06-26 | $22.76 | $22.76 | 8,800 | — | — |
| 2018-06-25 | $22.96 | $22.96 | 39,300 | — | — |
| 2018-06-22 | $21.82 | $21.82 | 46,900 | — | — |
| 2018-06-21 | $21.98 | $21.98 | 18,200 | — | — |
| 2018-06-20 | $21.61 | $21.61 | 29,500 | — | — |
| 2018-06-19 | $21.64 | $21.64 | 19,400 | — | — |
| 2018-06-18 | $21.27 | $21.27 | 18,800 | — | — |
| 2018-06-15 | $21.55 | $21.55 | 9,300 | — | — |
| 2018-06-14 | $21.40 | $21.40 | 20,200 | — | — |
| 2018-06-13 | $21.61 | $21.61 | 14,300 | — | — |
| 2018-06-12 | $21.61 | $21.61 | 21,400 | — | — |
| 2018-06-11 | $21.59 | $21.59 | 16,700 | — | — |
| 2018-06-08 | $21.52 | $21.52 | 6,200 | — | — |
| 2018-06-07 | $21.60 | $21.60 | 14,400 | — | — |
| 2018-06-06 | $21.42 | $21.42 | 14,100 | — | — |
| 2018-06-05 | $21.83 | $21.83 | 6,600 | — | — |
| 2018-06-04 | $22.08 | $22.08 | 6,900 | — | — |
| 2018-06-01 | $22.55 | $22.55 | 9,000 | — | — |
| 2018-05-31 | $23.05 | $23.05 | 8,200 | — | — |
| 2018-05-30 | $22.93 | $22.93 | 20,800 | — | — |
| 2018-05-29 | $22.84 | $22.84 | 31,700 | — | — |
| 2018-05-25 | $22.17 | $22.17 | 7,300 | — | — |
| 2018-05-24 | $22.20 | $22.20 | 10,800 | — | — |
| 2018-05-23 | $22.19 | $22.19 | 13,800 | — | — |
| 2018-05-22 | $22.46 | $22.46 | 11,900 | — | — |
| 2018-05-21 | $22.16 | $22.16 | 50,100 | — | — |
| 2018-05-18 | $22.67 | $22.67 | 12,400 | — | — |
| 2018-05-17 | $22.41 | $22.41 | 13,800 | — | — |
| 2018-05-16 | $22.64 | $22.64 | 8,700 | — | — |
| 2018-05-15 | $22.96 | $22.96 | 22,800 | — | — |
| 2018-05-14 | $22.36 | $22.36 | 52,100 | — | — |
| 2018-05-11 | $22.79 | $22.79 | 28,000 | — | — |
| 2018-05-10 | $22.96 | $22.96 | 21,400 | — | — |
| 2018-05-09 | $23.70 | $23.70 | 30,600 | — | — |
| 2018-05-08 | $24.20 | $24.20 | 5,400 | — | — |
| 2018-05-07 | $24.10 | $24.10 | 9,500 | — | — |
| 2018-05-04 | $24.15 | $24.15 | 25,700 | — | — |
| 2018-05-03 | $24.61 | $24.61 | 28,700 | — | — |
| 2018-05-02 | $24.36 | $24.36 | 12,900 | — | — |
| 2018-05-01 | $24.44 | $24.44 | 5,100 | — | — |
| 2018-04-30 | $24.71 | $24.71 | 3,000 | — | — |
| 2018-04-27 | $24.75 | $24.75 | 3,400 | — | — |
| 2018-04-26 | $24.84 | $24.84 | 19,000 | — | — |
| 2018-04-25 | $25.44 | $25.44 | 7,700 | — | — |
| 2018-04-24 | $25.15 | $25.15 | 8,000 | — | — |
| 2018-04-23 | $24.89 | $24.89 | 17,800 | — | — |
| 2018-04-20 | $24.92 | $24.92 | 10,100 | — | — |
| 2018-04-19 | $24.73 | $24.73 | 8,000 | — | — |
| 2018-04-18 | $24.69 | $24.69 | 16,600 | — | — |
| 2018-04-17 | $25.03 | $25.03 | 53,000 | — | — |
| 2018-04-16 | $25.52 | $25.52 | 34,000 | — | — |
| 2018-04-13 | $26.26 | $26.26 | 51,800 | — | — |
| 2018-04-12 | $26.72 | $26.72 | 16,600 | — | — |
| 2018-04-11 | $27.30 | $27.30 | 28,100 | — | — |
| 2018-04-10 | $26.80 | $26.80 | 8,400 | — | — |
| 2018-04-09 | $27.24 | $27.24 | 16,700 | — | — |
| 2018-04-06 | $27.18 | $27.18 | 31,700 | — | — |
| 2018-04-05 | $26.56 | $26.56 | 27,000 | — | — |
| 2018-04-04 | $26.76 | $26.76 | 43,400 | — | — |
| 2018-04-03 | $26.83 | $26.83 | 23,300 | — | — |
| 2018-04-02 | $27.24 | $27.24 | 110,700 | — | — |
| 2018-03-29 | $26.45 | $26.45 | 35,500 | — | — |
| 2018-03-28 | $27.32 | $27.32 | 43,800 | — | — |
| 2018-03-27 | $26.83 | $26.83 | 30,500 | — | — |
| 2018-03-26 | $25.67 | $25.67 | 51,100 | — | — |
| 2018-03-23 | $26.50 | $26.50 | 158,500 | — | — |
| 2018-03-22 | $25.78 | $25.78 | 36,300 | — | — |
| 2018-03-21 | $24.88 | $24.88 | 58,400 | — | — |
| 2018-03-20 | $25.11 | $25.11 | 33,300 | — | — |
| 2018-03-19 | $24.93 | $24.93 | 47,500 | — | — |
| 2018-03-16 | $24.39 | $24.39 | 13,200 | — | — |
| 2018-03-15 | $24.63 | $24.63 | 119,200 | — | — |
| 2018-03-14 | $25.10 | $25.10 | 8,000 | — | — |
| 2018-03-13 | $24.73 | $24.73 | 23,200 | — | — |
| 2018-03-12 | $24.45 | $24.45 | 14,600 | — | — |
| 2018-03-09 | $23.94 | $23.94 | 42,300 | — | — |
| 2018-03-08 | $25.27 | $25.27 | 17,100 | — | — |
| 2018-03-07 | $25.32 | $25.32 | 11,700 | — | — |
| 2018-03-06 | $25.21 | $25.21 | 17,600 | — | — |
| 2018-03-05 | $24.98 | $24.98 | 30,100 | — | — |
| 2018-03-02 | $25.52 | $25.52 | 46,300 | — | — |
| 2018-03-01 | $25.71 | $25.71 | 49,500 | — | — |
| 2018-02-28 | $24.80 | $24.80 | 13,200 | — | — |
| 2018-02-27 | $24.31 | $24.31 | 10,100 | — | — |
| 2018-02-26 | $23.37 | $23.37 | 29,400 | — | — |
| 2018-02-23 | $23.93 | $23.93 | 12,400 | — | — |
| 2018-02-22 | $24.86 | $24.86 | 21,600 | — | — |
| 2018-02-21 | $25.16 | $25.16 | 18,000 | — | — |
| 2018-02-20 | $24.83 | $24.83 | 47,600 | — | — |
| 2018-02-16 | $24.52 | $24.52 | 29,100 | — | — |
| 2018-02-15 | $24.47 | $24.47 | 26,700 | — | — |
| 2018-02-14 | $25.08 | $25.08 | 29,200 | — | — |
| 2018-02-13 | $25.63 | $25.63 | 52,600 | — | — |
| 2018-02-12 | $25.37 | $25.37 | 122,800 | — | — |
| 2018-02-09 | $26.18 | $26.18 | 163,300 | — | — |
| 2018-02-08 | $27.48 | $27.48 | 240,200 | — | — |
| 2018-02-07 | $25.50 | $25.50 | 238,300 | — | — |
| 2018-02-06 | $24.67 | $24.67 | 472,600 | — | — |
| 2018-02-05 | $24.77 | $24.77 | 270,200 | — | — |
| 2018-02-02 | $21.83 | $21.83 | 166,900 | — | — |
| 2018-02-01 | $21.06 | $21.06 | 27,900 | — | — |
| 2018-01-31 | $21.41 | $21.41 | 30,100 | — | — |
| 2018-01-30 | $21.61 | $21.61 | 89,600 | — | — |
| 2018-01-29 | $21.30 | $21.30 | 88,200 | — | — |
| 2018-01-26 | $20.87 | $20.87 | 54,100 | — | — |
| 2018-01-25 | $21.00 | $21.00 | 20,500 | — | — |
| 2018-01-24 | $20.79 | $20.79 | 29,900 | — | — |
| 2018-01-23 | $20.45 | $20.45 | 11,700 | — | — |
| 2018-01-22 | $20.17 | $20.17 | 33,700 | — | — |
| 2018-01-19 | $20.46 | $20.46 | 26,200 | — | — |
| 2018-01-18 | $20.47 | $20.47 | 36,800 | — | — |
| 2018-01-17 | $20.38 | $20.38 | 43,800 | — | — |
| 2018-01-16 | $20.52 | $20.52 | 162,100 | — | — |
| 2018-01-12 | $19.99 | $19.99 | 28,900 | — | — |
| 2018-01-11 | $20.02 | $20.02 | 24,800 | — | — |
| 2018-01-10 | $20.21 | $20.21 | 27,700 | — | — |
| 2018-01-09 | $20.41 | $20.41 | 21,500 | — | — |
| 2018-01-08 | $20.32 | $20.32 | 13,600 | — | — |
| 2018-01-05 | $20.51 | $20.51 | 26,800 | — | — |
| 2018-01-04 | $20.59 | $20.59 | 20,600 | — | — |
| 2018-01-03 | $20.53 | $20.53 | 45,900 | — | — |
| 2018-01-02 | $20.81 | $20.81 | 25,700 | — | — |