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
- 1992-12-16 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 | $23.37 | $27.33 | 232,200 | — | — |
| 2018-12-28 | $23.23 | $27.17 | 234,600 | — | — |
| 2018-12-27 | $22.55 | $26.37 | 199,200 | — | — |
| 2018-12-26 | $22.27 | $26.04 | 228,150 | — | — |
| 2018-12-24 | $21.61 | $25.27 | 117,000 | — | — |
| 2018-12-21 | $21.85 | $25.55 | 694,050 | — | — |
| 2018-12-20 | $22.60 | $26.43 | 288,900 | — | — |
| 2018-12-19 | $22.45 | $26.26 | 241,500 | — | — |
| 2018-12-18 | $23.09 | $27.00 | 221,400 | — | — |
| 2018-12-17 | $22.85 | $26.72 | 234,300 | — | — |
| 2018-12-14 | $23.53 | $27.52 | 140,550 | — | — |
| 2018-12-13 | $23.87 | $27.92 | 197,250 | — | — |
| 2018-12-12 | $23.95 | $28.00 | 147,300 | — | — |
| 2018-12-11 | $23.63 | $27.63 | 152,400 | — | — |
| 2018-12-10 | $23.37 | $27.33 | 266,700 | — | — |
| 2018-12-07 | $23.42 | $27.39 | 304,350 | — | — |
| 2018-12-06 | $23.79 | $27.82 | 309,300 | — | — |
| 2018-12-04 | $24.19 | $28.29 | 273,300 | — | — |
| 2018-12-03 | $25.86 | $30.24 | 291,750 | — | — |
| 2018-11-30 | $25.30 | $29.59 | 301,050 | — | — |
| 2018-11-29 | $25.37 | $29.67 | 388,200 | — | — |
| 2018-11-28 | $25.55 | $29.88 | 248,250 | — | — |
| 2018-11-27 | $25.05 | $29.16 | 199,050 | — | — |
| 2018-11-26 | $25.34 | $29.51 | 221,400 | — | — |
| 2018-11-23 | $24.99 | $29.10 | 115,950 | — | — |
| 2018-11-21 | $24.50 | $28.53 | 234,300 | — | — |
| 2018-11-20 | $24.40 | $28.41 | 408,900 | — | — |
| 2018-11-19 | $25.97 | $30.24 | 807,300 | — | — |
| 2018-11-16 | $26.19 | $30.49 | 720,300 | — | — |
| 2018-11-15 | $27.31 | $31.80 | 615,750 | — | — |
| 2018-11-14 | $27.68 | $32.23 | 489,300 | — | — |
| 2018-11-13 | $28.75 | $33.47 | 300,750 | — | — |
| 2018-11-12 | $28.63 | $33.33 | 231,600 | — | — |
| 2018-11-09 | $28.84 | $33.58 | 374,100 | — | — |
| 2018-11-08 | $29.22 | $34.02 | 490,200 | — | — |
| 2018-11-07 | $28.81 | $33.54 | 462,000 | — | — |
| 2018-11-06 | $27.91 | $32.50 | 482,850 | — | — |
| 2018-11-05 | $26.97 | $31.40 | 558,750 | — | — |
| 2018-11-02 | $26.01 | $30.28 | 653,100 | — | — |
| 2018-11-01 | $25.48 | $29.67 | 970,800 | — | — |
| 2018-10-31 | $22.99 | $26.77 | 355,950 | — | — |
| 2018-10-30 | $22.90 | $26.67 | 336,300 | — | — |
| 2018-10-29 | $21.87 | $25.46 | 205,500 | — | — |
| 2018-10-26 | $22.07 | $25.69 | 173,550 | — | — |
| 2018-10-25 | $22.33 | $26.01 | 370,950 | — | — |
| 2018-10-24 | $21.66 | $25.22 | 311,100 | — | — |
| 2018-10-23 | $21.58 | $25.13 | 151,650 | — | — |
| 2018-10-22 | $21.59 | $25.14 | 168,900 | — | — |
| 2018-10-19 | $21.47 | $25.00 | 217,050 | — | — |
| 2018-10-18 | $21.46 | $24.99 | 168,450 | — | — |
| 2018-10-17 | $21.77 | $25.35 | 193,650 | — | — |
| 2018-10-16 | $21.85 | $25.45 | 232,050 | — | — |
| 2018-10-15 | $21.50 | $25.04 | 227,250 | — | — |
| 2018-10-12 | $21.26 | $24.76 | 317,400 | — | — |
| 2018-10-11 | $21.23 | $24.72 | 313,950 | — | — |
| 2018-10-10 | $22.00 | $25.62 | 298,500 | — | — |
| 2018-10-09 | $22.67 | $26.39 | 222,900 | — | — |
| 2018-10-08 | $23.09 | $26.89 | 383,850 | — | — |
| 2018-10-05 | $22.90 | $26.67 | 330,000 | — | — |
| 2018-10-04 | $23.28 | $27.11 | 219,000 | — | — |
| 2018-10-03 | $23.91 | $27.84 | 252,600 | — | — |
| 2018-10-02 | $23.59 | $27.46 | 312,450 | — | — |
| 2018-10-01 | $24.35 | $28.35 | 252,900 | — | — |
| 2018-09-28 | $25.20 | $29.34 | 550,800 | — | — |
| 2018-09-27 | $24.83 | $28.92 | 462,600 | — | — |
| 2018-09-26 | $25.30 | $29.46 | 261,900 | — | — |
| 2018-09-25 | $25.87 | $30.12 | 254,850 | — | — |
| 2018-09-24 | $26.20 | $30.51 | 243,150 | — | — |
| 2018-09-21 | $26.57 | $30.93 | 471,900 | — | — |
| 2018-09-20 | $26.83 | $31.25 | 167,100 | — | — |
| 2018-09-19 | $26.07 | $30.35 | 295,050 | — | — |
| 2018-09-18 | $26.63 | $31.01 | 172,200 | — | — |
| 2018-09-17 | $27.00 | $31.44 | 217,350 | — | — |
| 2018-09-14 | $26.80 | $31.21 | 195,750 | — | — |
| 2018-09-13 | $26.60 | $30.97 | 155,100 | — | — |
| 2018-09-12 | $26.67 | $31.05 | 201,750 | — | — |
| 2018-09-11 | $26.40 | $30.74 | 193,950 | — | — |
| 2018-09-10 | $26.17 | $30.47 | 213,750 | — | — |
| 2018-09-07 | $26.27 | $30.59 | 171,000 | — | — |
| 2018-09-06 | $26.50 | $30.86 | 237,150 | — | — |
| 2018-09-05 | $26.63 | $31.01 | 403,200 | — | — |
| 2018-09-04 | $26.57 | $30.93 | 345,750 | — | — |
| 2018-08-31 | $26.93 | $31.36 | 351,450 | — | — |
| 2018-08-30 | $27.17 | $31.63 | 187,950 | — | — |
| 2018-08-29 | $27.23 | $31.71 | 139,200 | — | — |
| 2018-08-28 | $27.10 | $31.56 | 247,050 | — | — |
| 2018-08-27 | $27.07 | $31.52 | 222,900 | — | — |
| 2018-08-24 | $27.57 | $32.10 | 342,450 | — | — |
| 2018-08-23 | $27.57 | $32.10 | 306,300 | — | — |
| 2018-08-22 | $28.60 | $33.30 | 219,900 | — | — |
| 2018-08-21 | $28.50 | $33.19 | 389,850 | — | — |
| 2018-08-20 | $28.10 | $32.72 | 328,800 | — | — |
| 2018-08-17 | $27.47 | $31.98 | 177,150 | — | — |
| 2018-08-16 | $26.83 | $31.25 | 184,800 | — | — |
| 2018-08-15 | $26.63 | $31.01 | 127,050 | — | — |
| 2018-08-14 | $26.50 | $30.86 | 103,200 | — | — |
| 2018-08-13 | $26.00 | $30.28 | 198,000 | — | — |
| 2018-08-10 | $26.00 | $30.28 | 235,050 | — | — |
| 2018-08-09 | $26.20 | $30.51 | 491,400 | — | — |
| 2018-08-08 | $25.90 | $30.16 | 222,750 | — | — |
| 2018-08-07 | $25.83 | $30.08 | 231,750 | — | — |
| 2018-08-06 | $25.73 | $29.96 | 255,750 | — | — |
| 2018-08-03 | $25.53 | $29.73 | 423,300 | — | — |
| 2018-08-02 | $24.73 | $28.80 | 614,250 | — | — |
| 2018-08-01 | $25.00 | $29.11 | 423,600 | — | — |
| 2018-07-31 | $25.17 | $29.30 | 353,550 | — | — |
| 2018-07-30 | $24.43 | $28.45 | 316,650 | — | — |
| 2018-07-27 | $24.43 | $28.45 | 269,100 | — | — |
| 2018-07-26 | $24.33 | $28.33 | 260,400 | — | — |
| 2018-07-25 | $24.10 | $28.06 | 239,550 | — | — |
| 2018-07-24 | $24.23 | $28.22 | 349,200 | — | — |
| 2018-07-23 | $24.37 | $28.37 | 239,700 | — | — |
| 2018-07-20 | $24.50 | $28.53 | 171,750 | — | — |
| 2018-07-19 | $24.43 | $28.45 | 293,550 | — | — |
| 2018-07-18 | $24.23 | $28.22 | 156,000 | — | — |
| 2018-07-17 | $23.83 | $27.75 | 192,150 | — | — |
| 2018-07-16 | $23.80 | $27.71 | 197,100 | — | — |
| 2018-07-13 | $23.83 | $27.75 | 147,600 | — | — |
| 2018-07-12 | $23.67 | $27.56 | 181,650 | — | — |
| 2018-07-11 | $23.43 | $27.29 | 228,450 | — | — |
| 2018-07-10 | $23.53 | $27.40 | 279,000 | — | — |
| 2018-07-09 | $23.77 | $27.67 | 267,900 | — | — |
| 2018-07-06 | $23.53 | $27.40 | 248,400 | — | — |
| 2018-07-05 | $23.50 | $27.36 | 329,250 | — | — |
| 2018-07-03 | $23.00 | $26.78 | 259,500 | — | — |
| 2018-07-02 | $22.63 | $26.35 | 262,200 | — | — |
| 2018-06-29 | $22.17 | $25.81 | 493,500 | — | — |
| 2018-06-28 | $22.13 | $25.77 | 261,150 | — | — |
| 2018-06-27 | $22.00 | $25.62 | 231,000 | — | — |
| 2018-06-26 | $22.10 | $25.73 | 223,350 | — | — |
| 2018-06-25 | $21.90 | $25.50 | 240,300 | — | — |
| 2018-06-22 | $22.07 | $25.69 | 433,200 | — | — |
| 2018-06-21 | $22.30 | $25.97 | 274,650 | — | — |
| 2018-06-20 | $22.43 | $26.12 | 248,850 | — | — |
| 2018-06-19 | $22.33 | $26.01 | 451,350 | — | — |
| 2018-06-18 | $22.40 | $26.08 | 260,400 | — | — |
| 2018-06-15 | $22.20 | $25.85 | 429,600 | — | — |
| 2018-06-14 | $22.10 | $25.73 | 370,350 | — | — |
| 2018-06-13 | $21.83 | $25.42 | 262,950 | — | — |
| 2018-06-12 | $22.33 | $26.01 | 410,400 | — | — |
| 2018-06-11 | $21.93 | $25.54 | 435,450 | — | — |
| 2018-06-08 | $22.17 | $25.81 | 317,100 | — | — |
| 2018-06-07 | $22.00 | $25.62 | 297,300 | — | — |
| 2018-06-06 | $21.73 | $25.18 | 389,250 | — | — |
| 2018-06-05 | $21.40 | $24.80 | 220,650 | — | — |
| 2018-06-04 | $21.23 | $24.60 | 312,000 | — | — |
| 2018-06-01 | $20.70 | $23.99 | 493,500 | — | — |
| 2018-05-31 | $20.33 | $23.56 | 531,600 | — | — |
| 2018-05-30 | $20.40 | $23.64 | 2,643,600 | — | — |
| 2018-05-29 | $20.23 | $23.44 | 1,473,300 | — | — |
| 2018-05-25 | $20.10 | $23.29 | 436,800 | — | — |
| 2018-05-24 | $20.50 | $23.75 | 229,650 | — | — |
| 2018-05-23 | $20.67 | $23.95 | 227,550 | — | — |
| 2018-05-22 | $20.73 | $24.02 | 321,150 | — | — |
| 2018-05-21 | $21.00 | $24.33 | 311,250 | — | — |
| 2018-05-18 | $21.03 | $24.37 | 550,950 | — | — |
| 2018-05-17 | $20.70 | $23.99 | 422,550 | — | — |
| 2018-05-16 | $19.87 | $23.02 | 467,550 | — | — |
| 2018-05-15 | $19.67 | $22.79 | 309,900 | — | — |
| 2018-05-14 | $19.67 | $22.79 | 512,700 | — | — |
| 2018-05-11 | $19.70 | $22.83 | 152,700 | — | — |
| 2018-05-10 | $19.80 | $22.94 | 357,600 | — | — |
| 2018-05-09 | $20.10 | $23.29 | 252,600 | — | — |
| 2018-05-08 | $20.33 | $23.56 | 411,450 | — | — |
| 2018-05-07 | $19.80 | $22.94 | 788,100 | — | — |
| 2018-05-04 | $19.77 | $22.90 | 718,200 | — | — |
| 2018-05-03 | $21.10 | $24.45 | 553,500 | — | — |
| 2018-05-02 | $22.53 | $26.11 | 315,900 | — | — |
| 2018-05-01 | $22.87 | $26.50 | 239,850 | — | — |
| 2018-04-30 | $22.67 | $26.26 | 408,450 | — | — |
| 2018-04-27 | $23.40 | $27.11 | 174,600 | — | — |
| 2018-04-26 | $23.80 | $27.58 | 211,500 | — | — |
| 2018-04-25 | $23.83 | $27.62 | 255,600 | — | — |
| 2018-04-24 | $23.50 | $27.23 | 297,600 | — | — |
| 2018-04-23 | $24.17 | $28.00 | 239,250 | — | — |
| 2018-04-20 | $24.03 | $27.85 | 286,350 | — | — |
| 2018-04-19 | $23.93 | $27.73 | 183,000 | — | — |
| 2018-04-18 | $24.10 | $27.92 | 308,100 | — | — |
| 2018-04-17 | $23.87 | $27.65 | 224,550 | — | — |
| 2018-04-16 | $23.53 | $27.27 | 230,100 | — | — |
| 2018-04-13 | $22.97 | $26.61 | 199,950 | — | — |
| 2018-04-12 | $23.00 | $26.65 | 210,900 | — | — |
| 2018-04-11 | $22.97 | $26.61 | 275,400 | — | — |
| 2018-04-10 | $23.03 | $26.69 | 174,600 | — | — |
| 2018-04-09 | $22.73 | $26.34 | 213,300 | — | — |
| 2018-04-06 | $22.87 | $26.50 | 392,100 | — | — |
| 2018-04-05 | $23.57 | $27.31 | 356,550 | — | — |
| 2018-04-04 | $23.90 | $27.69 | 479,550 | — | — |
| 2018-04-03 | $24.23 | $28.08 | 495,450 | — | — |
| 2018-04-02 | $24.77 | $28.70 | 274,650 | — | — |
| 2018-03-29 | $26.00 | $30.13 | 401,550 | — | — |
| 2018-03-28 | $25.73 | $29.82 | 314,700 | — | — |
| 2018-03-27 | $25.33 | $29.35 | 292,800 | — | — |
| 2018-03-26 | $25.30 | $29.32 | 173,400 | — | — |
| 2018-03-23 | $24.80 | $28.74 | 228,150 | — | — |
| 2018-03-22 | $25.70 | $29.78 | 488,850 | — | — |
| 2018-03-21 | $26.03 | $30.17 | 250,500 | — | — |
| 2018-03-20 | $26.17 | $30.32 | 274,800 | — | — |
| 2018-03-19 | $26.03 | $30.17 | 455,250 | — | — |
| 2018-03-16 | $26.07 | $30.20 | 697,050 | — | — |
| 2018-03-15 | $25.87 | $29.97 | 402,450 | — | — |
| 2018-03-14 | $25.67 | $29.74 | 273,300 | — | — |
| 2018-03-13 | $25.77 | $29.86 | 342,450 | — | — |
| 2018-03-12 | $25.47 | $29.51 | 398,550 | — | — |
| 2018-03-09 | $25.23 | $29.24 | 326,700 | — | — |
| 2018-03-08 | $24.23 | $28.08 | 193,200 | — | — |
| 2018-03-07 | $24.23 | $28.08 | 193,950 | — | — |
| 2018-03-06 | $23.97 | $27.77 | 331,500 | — | — |
| 2018-03-05 | $23.60 | $27.35 | 183,750 | — | — |
| 2018-03-02 | $23.60 | $27.35 | 234,900 | — | — |
| 2018-03-01 | $23.63 | $27.38 | 274,350 | — | — |
| 2018-02-28 | $24.50 | $28.39 | 598,050 | — | — |
| 2018-02-27 | $25.77 | $29.86 | 1,276,350 | — | — |
| 2018-02-26 | $23.83 | $27.62 | 112,950 | — | — |
| 2018-02-23 | $23.60 | $27.35 | 144,000 | — | — |
| 2018-02-22 | $23.23 | $26.92 | 103,050 | — | — |
| 2018-02-21 | $22.97 | $26.61 | 168,750 | — | — |
| 2018-02-20 | $22.90 | $26.53 | 96,600 | — | — |
| 2018-02-16 | $23.37 | $27.08 | 148,500 | — | — |
| 2018-02-15 | $23.07 | $26.73 | 72,300 | — | — |
| 2018-02-14 | $22.90 | $26.53 | 154,650 | — | — |
| 2018-02-13 | $22.60 | $26.19 | 163,650 | — | — |
| 2018-02-12 | $22.43 | $25.99 | 258,600 | — | — |
| 2018-02-09 | $22.13 | $25.65 | 500,400 | — | — |
| 2018-02-08 | $22.03 | $25.53 | 221,700 | — | — |
| 2018-02-07 | $22.50 | $26.07 | 190,950 | — | — |
| 2018-02-06 | $22.47 | $26.03 | 425,250 | — | — |
| 2018-02-05 | $22.73 | $26.34 | 289,500 | — | — |
| 2018-02-02 | $23.73 | $27.50 | 293,400 | — | — |
| 2018-02-01 | $24.10 | $27.92 | 190,200 | — | — |
| 2018-01-31 | $24.27 | $28.12 | 285,300 | — | — |
| 2018-01-30 | $24.00 | $27.81 | 309,600 | — | — |
| 2018-01-29 | $24.03 | $27.85 | 438,900 | — | — |
| 2018-01-26 | $24.20 | $28.04 | 224,550 | — | — |
| 2018-01-25 | $24.03 | $27.85 | 264,000 | — | — |
| 2018-01-24 | $24.03 | $27.85 | 259,050 | — | — |
| 2018-01-23 | $24.03 | $27.85 | 228,150 | — | — |
| 2018-01-22 | $24.23 | $28.08 | 180,150 | — | — |
| 2018-01-19 | $24.87 | $28.81 | 276,600 | — | — |
| 2018-01-18 | $24.07 | $27.89 | 237,000 | — | — |
| 2018-01-17 | $24.20 | $28.04 | 266,700 | — | — |
| 2018-01-16 | $24.03 | $27.85 | 199,800 | — | — |
| 2018-01-12 | $24.37 | $28.23 | 335,550 | — | — |
| 2018-01-11 | $24.13 | $27.96 | 459,750 | — | — |
| 2018-01-10 | $24.07 | $27.89 | 457,650 | — | — |
| 2018-01-09 | $24.73 | $28.66 | 328,650 | — | — |
| 2018-01-08 | $24.97 | $28.93 | 330,750 | — | — |
| 2018-01-05 | $25.37 | $29.39 | 204,300 | — | — |
| 2018-01-04 | $24.97 | $28.93 | 345,150 | — | — |
| 2018-01-03 | $25.07 | $29.04 | 244,950 | — | — |
| 2018-01-02 | $24.63 | $28.54 | 227,700 | — | — |