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
- 2000-02-15 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 | $25.42 | $46.92 | 11,500 | — | — |
| 2018-12-28 | $25.72 | $47.48 | 6,700 | — | — |
| 2018-12-27 | $25.12 | $46.37 | 16,600 | — | — |
| 2018-12-26 | $25.48 | $47.03 | 9,800 | — | — |
| 2018-12-24 | $24.90 | $45.96 | 9,800 | — | — |
| 2018-12-21 | $25.40 | $46.89 | 42,400 | — | — |
| 2018-12-20 | $25.42 | $46.92 | 21,200 | — | — |
| 2018-12-19 | $25.66 | $47.37 | 18,900 | — | — |
| 2018-12-18 | $25.87 | $47.75 | 13,900 | — | — |
| 2018-12-17 | $25.64 | $47.33 | 12,800 | — | — |
| 2018-12-14 | $25.70 | $47.44 | 12,600 | — | — |
| 2018-12-13 | $26.29 | $48.53 | 13,500 | — | — |
| 2018-12-12 | $26.68 | $49.25 | 8,900 | — | — |
| 2018-12-11 | $26.50 | $48.92 | 6,900 | — | — |
| 2018-12-10 | $26.54 | $48.99 | 8,900 | — | — |
| 2018-12-07 | $26.89 | $49.64 | 18,400 | — | — |
| 2018-12-06 | $27.65 | $51.04 | 15,000 | — | — |
| 2018-12-04 | $26.86 | $49.58 | 11,100 | — | — |
| 2018-12-03 | $27.80 | $51.32 | 4,000 | — | — |
| 2018-11-30 | $27.46 | $50.69 | 12,600 | — | — |
| 2018-11-29 | $27.81 | $51.33 | 5,400 | — | — |
| 2018-11-28 | $27.70 | $51.13 | 14,300 | — | — |
| 2018-11-27 | $27.78 | $51.28 | 6,700 | — | — |
| 2018-11-26 | $27.76 | $51.24 | 6,400 | — | — |
| 2018-11-23 | $28.29 | $52.22 | 2,500 | — | — |
| 2018-11-21 | $28.00 | $51.68 | 6,800 | — | — |
| 2018-11-20 | $27.23 | $50.26 | 11,000 | — | — |
| 2018-11-19 | $27.51 | $50.78 | 6,300 | — | — |
| 2018-11-16 | $28.18 | $52.02 | 7,600 | — | — |
| 2018-11-15 | $28.40 | $52.42 | 11,100 | — | — |
| 2018-11-14 | $27.64 | $51.02 | 5,600 | — | — |
| 2018-11-13 | $28.41 | $52.44 | 12,800 | — | — |
| 2018-11-12 | $27.53 | $50.82 | 10,700 | — | — |
| 2018-11-09 | $27.01 | $49.86 | 4,000 | — | — |
| 2018-11-08 | $27.01 | $49.86 | 3,000 | — | — |
| 2018-11-07 | $27.24 | $50.28 | 8,100 | — | — |
| 2018-11-06 | $27.20 | $50.21 | 3,000 | — | — |
| 2018-11-05 | $27.13 | $50.08 | 4,400 | — | — |
| 2018-11-02 | $27.51 | $50.78 | 7,800 | — | — |
| 2018-11-01 | $27.32 | $50.43 | 6,700 | — | — |
| 2018-10-31 | $27.49 | $50.74 | 12,300 | — | — |
| 2018-10-30 | $28.20 | $51.63 | 9,200 | — | — |
| 2018-10-29 | $27.09 | $49.60 | 5,300 | — | — |
| 2018-10-26 | $26.96 | $49.36 | 4,300 | — | — |
| 2018-10-25 | $27.30 | $49.98 | 9,000 | — | — |
| 2018-10-24 | $26.70 | $48.88 | 6,900 | — | — |
| 2018-10-23 | $27.15 | $49.71 | 6,700 | — | — |
| 2018-10-22 | $27.03 | $49.49 | 10,800 | — | — |
| 2018-10-19 | $27.25 | $49.89 | 7,200 | — | — |
| 2018-10-18 | $27.90 | $51.08 | 4,200 | — | — |
| 2018-10-17 | $27.52 | $50.38 | 5,400 | — | — |
| 2018-10-16 | $27.72 | $50.75 | 7,100 | — | — |
| 2018-10-15 | $27.45 | $50.26 | 12,700 | — | — |
| 2018-10-12 | $27.41 | $50.18 | 14,500 | — | — |
| 2018-10-11 | $27.95 | $51.17 | 12,400 | — | — |
| 2018-10-10 | $27.90 | $51.08 | 10,200 | — | — |
| 2018-10-09 | $28.44 | $52.07 | 10,400 | — | — |
| 2018-10-08 | $28.22 | $51.67 | 8,200 | — | — |
| 2018-10-05 | $28.03 | $51.32 | 4,000 | — | — |
| 2018-10-04 | $28.32 | $51.85 | 12,500 | — | — |
| 2018-10-03 | $27.97 | $51.21 | 8,700 | — | — |
| 2018-10-02 | $27.32 | $50.02 | 6,200 | — | — |
| 2018-10-01 | $27.08 | $49.58 | 10,000 | — | — |
| 2018-09-28 | $27.25 | $49.89 | 5,300 | — | — |
| 2018-09-27 | $27.20 | $49.80 | 8,400 | — | — |
| 2018-09-26 | $27.40 | $50.16 | 30,900 | — | — |
| 2018-09-25 | $26.95 | $49.34 | 56,600 | — | — |
| 2018-09-24 | $26.95 | $49.34 | 58,400 | — | — |
| 2018-09-21 | $27.40 | $50.16 | 87,800 | — | — |
| 2018-09-20 | $27.10 | $49.62 | 72,500 | — | — |
| 2018-09-19 | $26.45 | $48.43 | 64,200 | — | — |
| 2018-09-18 | $26.60 | $48.70 | 23,900 | — | — |
| 2018-09-17 | $26.75 | $48.97 | 32,000 | — | — |
| 2018-09-14 | $27.00 | $49.43 | 29,800 | — | — |
| 2018-09-13 | $26.90 | $49.25 | 29,200 | — | — |
| 2018-09-12 | $27.40 | $50.16 | 25,400 | — | — |
| 2018-09-11 | $27.20 | $49.80 | 32,700 | — | — |
| 2018-09-10 | $29.20 | $53.46 | 25,800 | — | — |
| 2018-09-07 | $30.50 | $55.84 | 2,700 | — | — |
| 2018-09-06 | $30.55 | $55.93 | 2,600 | — | — |
| 2018-09-05 | $30.25 | $55.38 | 1,700 | — | — |
| 2018-09-04 | $29.95 | $54.83 | 1,900 | — | — |
| 2018-08-31 | $30.25 | $55.38 | 2,200 | — | — |
| 2018-08-30 | $29.95 | $54.83 | 4,600 | — | — |
| 2018-08-29 | $30.15 | $55.20 | 4,800 | — | — |
| 2018-08-28 | $29.95 | $54.83 | 2,400 | — | — |
| 2018-08-27 | $30.00 | $54.92 | 4,400 | — | — |
| 2018-08-24 | $30.75 | $56.30 | 4,800 | — | — |
| 2018-08-23 | $30.80 | $56.39 | 3,000 | — | — |
| 2018-08-22 | $30.75 | $56.30 | 4,500 | — | — |
| 2018-08-21 | $30.80 | $56.39 | 2,800 | — | — |
| 2018-08-20 | $30.70 | $56.21 | 6,500 | — | — |
| 2018-08-17 | $31.10 | $56.94 | 3,500 | — | — |
| 2018-08-16 | $30.90 | $56.57 | 3,400 | — | — |
| 2018-08-15 | $30.25 | $55.38 | 5,900 | — | — |
| 2018-08-14 | $30.10 | $55.11 | 4,000 | — | — |
| 2018-08-13 | $30.25 | $55.38 | 4,900 | — | — |
| 2018-08-10 | $30.20 | $55.29 | 2,000 | — | — |
| 2018-08-09 | $30.10 | $55.11 | 1,600 | — | — |
| 2018-08-08 | $29.85 | $54.65 | 2,300 | — | — |
| 2018-08-07 | $29.80 | $54.56 | 18,700 | — | — |
| 2018-08-06 | $30.70 | $56.21 | 2,100 | — | — |
| 2018-08-03 | $30.75 | $56.30 | 5,200 | — | — |
| 2018-08-02 | $31.65 | $57.95 | 6,100 | — | — |
| 2018-08-01 | $30.65 | $56.11 | 4,600 | — | — |
| 2018-07-31 | $31.45 | $57.58 | 6,500 | — | — |
| 2018-07-30 | $31.30 | $56.88 | 6,400 | — | — |
| 2018-07-27 | $31.00 | $56.34 | 5,200 | — | — |
| 2018-07-26 | $31.15 | $56.61 | 9,900 | — | — |
| 2018-07-25 | $31.50 | $57.25 | 3,100 | — | — |
| 2018-07-24 | $31.65 | $57.52 | 2,700 | — | — |
| 2018-07-23 | $31.70 | $57.61 | 6,000 | — | — |
| 2018-07-20 | $31.35 | $56.97 | 4,000 | — | — |
| 2018-07-19 | $31.25 | $56.79 | 3,800 | — | — |
| 2018-07-18 | $30.75 | $55.88 | 13,100 | — | — |
| 2018-07-17 | $30.90 | $56.16 | 3,000 | — | — |
| 2018-07-16 | $31.25 | $56.79 | 3,000 | — | — |
| 2018-07-13 | $31.25 | $56.79 | 3,400 | — | — |
| 2018-07-12 | $31.50 | $57.25 | 5,000 | — | — |
| 2018-07-11 | $30.95 | $56.25 | 2,800 | — | — |
| 2018-07-10 | $31.65 | $57.52 | 5,900 | — | — |
| 2018-07-09 | $32.00 | $58.16 | 6,100 | — | — |
| 2018-07-06 | $31.60 | $57.43 | 9,200 | — | — |
| 2018-07-05 | $31.35 | $56.97 | 7,000 | — | — |
| 2018-07-03 | $31.30 | $56.88 | 4,900 | — | — |
| 2018-07-02 | $31.20 | $56.70 | 6,300 | — | — |
| 2018-06-29 | $30.85 | $56.07 | 12,200 | — | — |
| 2018-06-28 | $31.25 | $56.79 | 3,600 | — | — |
| 2018-06-27 | $31.10 | $56.52 | 4,400 | — | — |
| 2018-06-26 | $31.15 | $56.61 | 6,300 | — | — |
| 2018-06-25 | $31.05 | $56.43 | 6,900 | — | — |
| 2018-06-22 | $31.45 | $57.16 | 56,500 | — | — |
| 2018-06-21 | $30.60 | $55.61 | 3,000 | — | — |
| 2018-06-20 | $30.85 | $56.07 | 7,300 | — | — |
| 2018-06-19 | $30.65 | $55.70 | 5,300 | — | — |
| 2018-06-18 | $30.75 | $55.88 | 5,800 | — | — |
| 2018-06-15 | $30.85 | $56.07 | 18,200 | — | — |
| 2018-06-14 | $30.70 | $55.79 | 4,500 | — | — |
| 2018-06-13 | $30.65 | $55.70 | 3,500 | — | — |
| 2018-06-12 | $30.85 | $56.07 | 4,900 | — | — |
| 2018-06-11 | $30.85 | $56.07 | 9,500 | — | — |
| 2018-06-08 | $31.00 | $56.34 | 12,300 | — | — |
| 2018-06-07 | $30.85 | $56.07 | 4,200 | — | — |
| 2018-06-06 | $30.80 | $55.98 | 9,300 | — | — |
| 2018-06-05 | $30.80 | $55.98 | 7,500 | — | — |
| 2018-06-04 | $30.75 | $55.88 | 8,100 | — | — |
| 2018-06-01 | $30.60 | $55.61 | 13,100 | — | — |
| 2018-05-31 | $30.25 | $54.98 | 12,000 | — | — |
| 2018-05-30 | $30.00 | $54.52 | 7,900 | — | — |
| 2018-05-29 | $29.80 | $54.16 | 10,000 | — | — |
| 2018-05-25 | $30.10 | $54.70 | 4,400 | — | — |
| 2018-05-24 | $30.03 | $54.58 | 4,100 | — | — |
| 2018-05-23 | $30.05 | $54.61 | 4,500 | — | — |
| 2018-05-22 | $29.90 | $54.34 | 8,100 | — | — |
| 2018-05-21 | $30.10 | $54.70 | 8,000 | — | — |
| 2018-05-18 | $29.80 | $54.16 | 10,000 | — | — |
| 2018-05-17 | $29.90 | $54.34 | 6,800 | — | — |
| 2018-05-16 | $29.60 | $53.79 | 14,500 | — | — |
| 2018-05-15 | $29.55 | $53.70 | 12,000 | — | — |
| 2018-05-14 | $28.10 | $51.07 | 4,900 | — | — |
| 2018-05-11 | $28.40 | $51.61 | 2,700 | — | — |
| 2018-05-10 | $27.45 | $49.89 | 2,900 | — | — |
| 2018-05-09 | $27.40 | $49.80 | 2,200 | — | — |
| 2018-05-08 | $27.55 | $50.07 | 2,600 | — | — |
| 2018-05-07 | $27.45 | $49.89 | 2,100 | — | — |
| 2018-05-04 | $27.40 | $49.80 | 7,800 | — | — |
| 2018-05-03 | $27.30 | $49.61 | 4,700 | — | — |
| 2018-05-02 | $28.20 | $51.25 | 4,900 | — | — |
| 2018-05-01 | $27.95 | $50.80 | 2,900 | — | — |
| 2018-04-30 | $27.65 | $50.25 | 8,300 | — | — |
| 2018-04-27 | $28.80 | $51.47 | 3,700 | — | — |
| 2018-04-26 | $28.90 | $51.65 | 8,500 | — | — |
| 2018-04-25 | $28.80 | $51.47 | 8,100 | — | — |
| 2018-04-24 | $28.85 | $51.56 | 3,500 | — | — |
| 2018-04-23 | $28.80 | $51.47 | 1,800 | — | — |
| 2018-04-20 | $28.80 | $51.47 | 4,400 | — | — |
| 2018-04-19 | $27.95 | $49.95 | 4,000 | — | — |
| 2018-04-18 | $27.85 | $49.77 | 5,000 | — | — |
| 2018-04-17 | $28.25 | $50.49 | 7,600 | — | — |
| 2018-04-16 | $28.20 | $50.40 | 7,000 | — | — |
| 2018-04-13 | $28.00 | $50.04 | 5,600 | — | — |
| 2018-04-12 | $27.65 | $49.41 | 3,200 | — | — |
| 2018-04-11 | $28.00 | $50.04 | 6,500 | — | — |
| 2018-04-10 | $27.35 | $48.88 | 3,600 | — | — |
| 2018-04-09 | $27.30 | $48.79 | 6,000 | — | — |
| 2018-04-06 | $27.60 | $49.32 | 2,800 | — | — |
| 2018-04-05 | $27.45 | $49.06 | 3,500 | — | — |
| 2018-04-04 | $27.10 | $48.43 | 1,800 | — | — |
| 2018-04-03 | $27.35 | $48.88 | 4,400 | — | — |
| 2018-04-02 | $27.35 | $48.88 | 7,300 | — | — |
| 2018-03-29 | $27.50 | $49.14 | 6,100 | — | — |
| 2018-03-28 | $27.85 | $49.77 | 7,200 | — | — |
| 2018-03-27 | $28.05 | $50.13 | 11,000 | — | — |
| 2018-03-26 | $28.25 | $50.49 | 10,500 | — | — |
| 2018-03-23 | $27.20 | $48.61 | 10,000 | — | — |
| 2018-03-22 | $27.35 | $48.88 | 6,900 | — | — |
| 2018-03-21 | $28.30 | $50.57 | 2,400 | — | — |
| 2018-03-20 | $28.15 | $50.31 | 5,400 | — | — |
| 2018-03-19 | $28.70 | $51.29 | 4,500 | — | — |
| 2018-03-16 | $29.10 | $52.00 | 29,300 | — | — |
| 2018-03-15 | $28.85 | $51.56 | 7,100 | — | — |
| 2018-03-14 | $27.90 | $49.86 | 4,800 | — | — |
| 2018-03-13 | $27.60 | $49.32 | 6,100 | — | — |
| 2018-03-12 | $27.50 | $49.14 | 5,900 | — | — |
| 2018-03-09 | $27.40 | $48.97 | 3,000 | — | — |
| 2018-03-08 | $27.05 | $48.34 | 2,900 | — | — |
| 2018-03-07 | $27.35 | $48.88 | 3,300 | — | — |
| 2018-03-06 | $27.30 | $48.79 | 3,800 | — | — |
| 2018-03-05 | $27.40 | $48.97 | 3,900 | — | — |
| 2018-03-02 | $27.00 | $48.25 | 4,200 | — | — |
| 2018-03-01 | $26.40 | $47.18 | 5,500 | — | — |
| 2018-02-28 | $26.55 | $47.45 | 4,600 | — | — |
| 2018-02-27 | $27.40 | $48.97 | 5,800 | — | — |
| 2018-02-26 | $27.10 | $48.43 | 2,300 | — | — |
| 2018-02-23 | $26.90 | $48.07 | 4,900 | — | — |
| 2018-02-22 | $27.00 | $48.25 | 4,900 | — | — |
| 2018-02-21 | $26.75 | $47.80 | 4,300 | — | — |
| 2018-02-20 | $26.50 | $47.36 | 7,600 | — | — |
| 2018-02-16 | $27.00 | $48.25 | 2,300 | — | — |
| 2018-02-15 | $26.65 | $47.63 | 4,800 | — | — |
| 2018-02-14 | $27.10 | $48.43 | 6,100 | — | — |
| 2018-02-13 | $26.60 | $47.54 | 3,100 | — | — |
| 2018-02-12 | $26.85 | $47.98 | 6,000 | — | — |
| 2018-02-09 | $27.00 | $48.25 | 5,500 | — | — |
| 2018-02-08 | $26.70 | $47.72 | 7,400 | — | — |
| 2018-02-07 | $26.75 | $47.80 | 9,300 | — | — |
| 2018-02-06 | $26.85 | $47.98 | 11,000 | — | — |
| 2018-02-05 | $26.85 | $47.98 | 9,000 | — | — |
| 2018-02-02 | $27.80 | $49.68 | 5,900 | — | — |
| 2018-02-01 | $28.15 | $50.31 | 5,300 | — | — |
| 2018-01-31 | $28.20 | $50.40 | 3,500 | — | — |
| 2018-01-30 | $28.50 | $50.54 | 4,100 | — | — |
| 2018-01-29 | $28.70 | $50.89 | 2,200 | — | — |
| 2018-01-26 | $29.30 | $51.96 | 900 | — | — |
| 2018-01-25 | $29.25 | $51.87 | 3,600 | — | — |
| 2018-01-24 | $29.05 | $51.51 | 2,900 | — | — |
| 2018-01-23 | $29.40 | $52.13 | 2,100 | — | — |
| 2018-01-22 | $29.60 | $52.49 | 2,400 | — | — |
| 2018-01-19 | $29.75 | $52.76 | 5,200 | — | — |
| 2018-01-18 | $29.50 | $52.31 | 4,600 | — | — |
| 2018-01-17 | $29.80 | $52.84 | 5,500 | — | — |
| 2018-01-16 | $29.65 | $52.58 | 10,100 | — | — |
| 2018-01-12 | $29.65 | $52.58 | 8,900 | — | — |
| 2018-01-11 | $29.65 | $52.58 | 6,600 | — | — |
| 2018-01-10 | $28.65 | $50.80 | 5,500 | — | — |
| 2018-01-09 | $28.40 | $50.36 | 7,200 | — | — |
| 2018-01-08 | $28.50 | $50.54 | 3,100 | — | — |
| 2018-01-05 | $28.70 | $50.89 | 4,000 | — | — |
| 2018-01-04 | $28.45 | $50.45 | 2,300 | — | — |
| 2018-01-03 | $28.20 | $50.01 | 4,200 | — | — |
| 2018-01-02 | $28.10 | $49.83 | 7,900 | — | — |