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
- 1997-09-23 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 | $22.43 | $46.69 | 39,800 | — | — |
| 2018-12-28 | $22.40 | $46.63 | 37,100 | — | — |
| 2018-12-27 | $21.87 | $45.53 | 46,300 | — | — |
| 2018-12-26 | $22.11 | $46.03 | 37,700 | — | — |
| 2018-12-24 | $21.96 | $45.71 | 11,100 | — | — |
| 2018-12-21 | $22.57 | $46.98 | 76,200 | — | — |
| 2018-12-20 | $22.16 | $46.13 | 34,600 | — | — |
| 2018-12-19 | $22.02 | $45.84 | 37,600 | — | — |
| 2018-12-18 | $22.79 | $47.44 | 25,100 | — | — |
| 2018-12-17 | $22.70 | $47.25 | 32,200 | — | — |
| 2018-12-14 | $23.06 | $48.00 | 28,000 | — | — |
| 2018-12-13 | $23.63 | $49.19 | 20,100 | — | — |
| 2018-12-12 | $23.90 | $49.75 | 24,300 | — | — |
| 2018-12-11 | $23.30 | $48.50 | 29,400 | — | — |
| 2018-12-10 | $23.26 | $48.42 | 27,300 | — | — |
| 2018-12-07 | $23.30 | $48.50 | 28,500 | — | — |
| 2018-12-06 | $23.73 | $49.40 | 24,400 | — | — |
| 2018-12-04 | $23.83 | $49.61 | 27,500 | — | — |
| 2018-12-03 | $25.31 | $52.69 | 11,700 | — | — |
| 2018-11-30 | $25.73 | $53.56 | 57,800 | — | — |
| 2018-11-29 | $26.17 | $54.48 | 21,500 | — | — |
| 2018-11-28 | $25.59 | $53.27 | 53,800 | — | — |
| 2018-11-27 | $24.10 | $50.17 | 48,900 | — | — |
| 2018-11-26 | $23.78 | $49.50 | 31,100 | — | — |
| 2018-11-23 | $24.06 | $50.09 | 23,000 | — | — |
| 2018-11-21 | $23.95 | $49.86 | 40,500 | — | — |
| 2018-11-20 | $24.14 | $50.25 | 43,200 | — | — |
| 2018-11-19 | $24.84 | $51.71 | 32,700 | — | — |
| 2018-11-16 | $24.99 | $52.02 | 24,800 | — | — |
| 2018-11-15 | $25.25 | $52.56 | 12,600 | — | — |
| 2018-11-14 | $24.80 | $51.63 | 22,200 | — | — |
| 2018-11-13 | $25.43 | $52.94 | 8,800 | — | — |
| 2018-11-12 | $25.50 | $52.67 | 15,800 | — | — |
| 2018-11-09 | $25.90 | $53.49 | 18,700 | — | — |
| 2018-11-08 | $26.34 | $54.40 | 11,600 | — | — |
| 2018-11-07 | $25.99 | $53.68 | 13,400 | — | — |
| 2018-11-06 | $25.72 | $53.12 | 10,300 | — | — |
| 2018-11-05 | $25.58 | $52.83 | 12,500 | — | — |
| 2018-11-02 | $26.16 | $54.03 | 15,600 | — | — |
| 2018-11-01 | $25.77 | $53.22 | 20,500 | — | — |
| 2018-10-31 | $25.57 | $52.81 | 30,600 | — | — |
| 2018-10-30 | $25.26 | $52.17 | 24,500 | — | — |
| 2018-10-29 | $25.09 | $51.82 | 27,800 | — | — |
| 2018-10-26 | $24.39 | $50.37 | 13,500 | — | — |
| 2018-10-25 | $24.24 | $50.06 | 26,400 | — | — |
| 2018-10-24 | $23.89 | $49.34 | 30,800 | — | — |
| 2018-10-23 | $24.90 | $51.43 | 16,900 | — | — |
| 2018-10-22 | $24.85 | $51.32 | 29,300 | — | — |
| 2018-10-19 | $25.23 | $52.11 | 26,300 | — | — |
| 2018-10-18 | $26.15 | $54.01 | 16,600 | — | — |
| 2018-10-17 | $26.26 | $54.24 | 9,700 | — | — |
| 2018-10-16 | $26.29 | $54.30 | 27,600 | — | — |
| 2018-10-15 | $25.92 | $53.53 | 19,900 | — | — |
| 2018-10-12 | $25.80 | $53.29 | 24,100 | — | — |
| 2018-10-11 | $27.31 | $56.40 | 15,300 | — | — |
| 2018-10-10 | $27.56 | $56.92 | 18,700 | — | — |
| 2018-10-09 | $27.80 | $57.42 | 23,600 | — | — |
| 2018-10-08 | $27.81 | $57.44 | 17,700 | — | — |
| 2018-10-05 | $27.21 | $56.20 | 12,000 | — | — |
| 2018-10-04 | $27.88 | $57.58 | 8,400 | — | — |
| 2018-10-03 | $28.12 | $58.08 | 38,100 | — | — |
| 2018-10-02 | $27.78 | $57.38 | 21,800 | — | — |
| 2018-10-01 | $28.20 | $58.24 | 15,000 | — | — |
| 2018-09-28 | $28.72 | $59.32 | 22,700 | — | — |
| 2018-09-27 | $28.20 | $58.24 | 13,200 | — | — |
| 2018-09-26 | $28.53 | $58.92 | 13,400 | — | — |
| 2018-09-25 | $28.97 | $59.83 | 8,900 | — | — |
| 2018-09-24 | $29.04 | $59.98 | 19,100 | — | — |
| 2018-09-21 | $29.66 | $61.26 | 61,400 | — | — |
| 2018-09-20 | $29.20 | $60.31 | 23,100 | — | — |
| 2018-09-19 | $28.81 | $59.50 | 22,000 | — | — |
| 2018-09-18 | $29.03 | $59.96 | 18,500 | — | — |
| 2018-09-17 | $29.14 | $60.18 | 20,000 | — | — |
| 2018-09-14 | $29.16 | $60.23 | 23,500 | — | — |
| 2018-09-13 | $28.91 | $59.71 | 11,800 | — | — |
| 2018-09-12 | $28.99 | $59.87 | 19,500 | — | — |
| 2018-09-11 | $29.15 | $60.21 | 12,700 | — | — |
| 2018-09-10 | $29.35 | $60.62 | 20,300 | — | — |
| 2018-09-07 | $29.27 | $60.45 | 15,900 | — | — |
| 2018-09-06 | $29.07 | $60.04 | 22,900 | — | — |
| 2018-09-05 | $29.13 | $60.16 | 11,400 | — | — |
| 2018-09-04 | $29.20 | $60.31 | 12,300 | — | — |
| 2018-08-31 | $29.45 | $60.82 | 38,500 | — | — |
| 2018-08-30 | $29.34 | $60.60 | 16,000 | — | — |
| 2018-08-29 | $29.14 | $60.18 | 24,800 | — | — |
| 2018-08-28 | $29.35 | $60.62 | 9,400 | — | — |
| 2018-08-27 | $29.57 | $61.07 | 19,700 | — | — |
| 2018-08-24 | $30.12 | $62.21 | 12,900 | — | — |
| 2018-08-23 | $30.19 | $62.35 | 25,800 | — | — |
| 2018-08-22 | $30.19 | $62.35 | 15,900 | — | — |
| 2018-08-21 | $30.06 | $62.08 | 10,100 | — | — |
| 2018-08-20 | $29.84 | $61.63 | 18,200 | — | — |
| 2018-08-17 | $29.88 | $61.71 | 19,600 | — | — |
| 2018-08-16 | $29.87 | $61.69 | 16,600 | — | — |
| 2018-08-15 | $29.08 | $60.06 | 16,000 | — | — |
| 2018-08-14 | $29.85 | $61.65 | 28,600 | — | — |
| 2018-08-13 | $29.08 | $60.06 | 8,400 | — | — |
| 2018-08-10 | $29.59 | $60.70 | 10,900 | — | — |
| 2018-08-09 | $29.66 | $60.84 | 8,500 | — | — |
| 2018-08-08 | $29.55 | $60.62 | 8,400 | — | — |
| 2018-08-07 | $29.28 | $60.06 | 11,800 | — | — |
| 2018-08-06 | $29.33 | $60.17 | 19,100 | — | — |
| 2018-08-03 | $28.63 | $58.73 | 20,100 | — | — |
| 2018-08-02 | $28.92 | $59.33 | 15,600 | — | — |
| 2018-08-01 | $28.98 | $59.45 | 6,300 | — | — |
| 2018-07-31 | $28.97 | $59.43 | 21,800 | — | — |
| 2018-07-30 | $29.16 | $59.82 | 20,500 | — | — |
| 2018-07-27 | $28.61 | $58.69 | 21,900 | — | — |
| 2018-07-26 | $29.44 | $60.39 | 13,100 | — | — |
| 2018-07-25 | $28.73 | $58.94 | 16,000 | — | — |
| 2018-07-24 | $29.12 | $59.74 | 11,000 | — | — |
| 2018-07-23 | $29.75 | $61.03 | 12,400 | — | — |
| 2018-07-20 | $29.93 | $61.40 | 13,700 | — | — |
| 2018-07-19 | $30.06 | $61.66 | 17,300 | — | — |
| 2018-07-18 | $30.08 | $61.71 | 13,300 | — | — |
| 2018-07-17 | $30.19 | $61.93 | 17,600 | — | — |
| 2018-07-16 | $29.99 | $61.52 | 14,000 | — | — |
| 2018-07-13 | $29.79 | $61.11 | 38,300 | — | — |
| 2018-07-12 | $29.82 | $61.17 | 15,500 | — | — |
| 2018-07-11 | $30.15 | $61.85 | 11,000 | — | — |
| 2018-07-10 | $30.16 | $61.87 | 27,200 | — | — |
| 2018-07-09 | $30.70 | $62.98 | 43,100 | — | — |
| 2018-07-06 | $30.68 | $62.94 | 25,600 | — | — |
| 2018-07-05 | $30.69 | $62.96 | 19,200 | — | — |
| 2018-07-03 | $30.64 | $62.85 | 12,900 | — | — |
| 2018-07-02 | $30.68 | $62.94 | 45,700 | — | — |
| 2018-06-29 | $30.29 | $62.14 | 43,000 | — | — |
| 2018-06-28 | $30.45 | $62.46 | 14,800 | — | — |
| 2018-06-27 | $30.24 | $62.03 | 35,900 | — | — |
| 2018-06-26 | $30.75 | $63.08 | 23,600 | — | — |
| 2018-06-25 | $30.46 | $62.49 | 29,600 | — | — |
| 2018-06-22 | $30.61 | $62.79 | 71,000 | — | — |
| 2018-06-21 | $30.44 | $62.44 | 37,100 | — | — |
| 2018-06-20 | $30.73 | $63.04 | 33,700 | — | — |
| 2018-06-19 | $30.57 | $62.71 | 56,200 | — | — |
| 2018-06-18 | $30.44 | $62.44 | 22,300 | — | — |
| 2018-06-15 | $29.80 | $61.13 | 47,300 | — | — |
| 2018-06-14 | $29.87 | $61.28 | 22,900 | — | — |
| 2018-06-13 | $29.65 | $60.82 | 17,400 | — | — |
| 2018-06-12 | $29.70 | $60.93 | 27,600 | — | — |
| 2018-06-11 | $30.05 | $61.64 | 24,400 | — | — |
| 2018-06-08 | $30.11 | $61.77 | 22,600 | — | — |
| 2018-06-07 | $30.67 | $62.92 | 19,000 | — | — |
| 2018-06-06 | $30.27 | $62.10 | 28,600 | — | — |
| 2018-06-05 | $30.71 | $63.00 | 33,800 | — | — |
| 2018-06-04 | $30.65 | $62.88 | 31,600 | — | — |
| 2018-06-01 | $30.80 | $63.18 | 73,800 | — | — |
| 2018-05-31 | $30.14 | $61.83 | 24,100 | — | — |
| 2018-05-30 | $30.36 | $62.28 | 34,800 | — | — |
| 2018-05-29 | $30.10 | $61.75 | 27,400 | — | — |
| 2018-05-25 | $30.60 | $62.77 | 12,000 | — | — |
| 2018-05-24 | $30.33 | $62.22 | 20,200 | — | — |
| 2018-05-23 | $30.59 | $62.75 | 9,800 | — | — |
| 2018-05-22 | $30.35 | $62.26 | 30,500 | — | — |
| 2018-05-21 | $30.63 | $62.83 | 30,800 | — | — |
| 2018-05-18 | $30.51 | $62.59 | 30,500 | — | — |
| 2018-05-17 | $30.84 | $63.26 | 19,000 | — | — |
| 2018-05-16 | $30.19 | $61.93 | 25,000 | — | — |
| 2018-05-15 | $29.82 | $61.17 | 12,700 | — | — |
| 2018-05-14 | $29.40 | $60.31 | 19,300 | — | — |
| 2018-05-11 | $29.81 | $61.15 | 15,000 | — | — |
| 2018-05-10 | $30.26 | $61.66 | 17,900 | — | — |
| 2018-05-09 | $30.36 | $61.87 | 15,200 | — | — |
| 2018-05-08 | $30.11 | $61.36 | 10,500 | — | — |
| 2018-05-07 | $30.00 | $61.14 | 8,600 | — | — |
| 2018-05-04 | $29.70 | $60.52 | 19,200 | — | — |
| 2018-05-03 | $29.23 | $59.57 | 30,600 | — | — |
| 2018-05-02 | $29.10 | $59.30 | 64,200 | — | — |
| 2018-05-01 | $29.90 | $60.93 | 27,600 | — | — |
| 2018-04-30 | $29.22 | $59.55 | 25,800 | — | — |
| 2018-04-27 | $29.52 | $60.16 | 19,200 | — | — |
| 2018-04-26 | $29.77 | $60.67 | 37,500 | — | — |
| 2018-04-25 | $29.75 | $60.63 | 36,100 | — | — |
| 2018-04-24 | $30.17 | $61.48 | 33,700 | — | — |
| 2018-04-23 | $29.98 | $61.09 | 24,700 | — | — |
| 2018-04-20 | $29.20 | $59.50 | 78,100 | — | — |
| 2018-04-19 | $29.88 | $60.89 | 23,400 | — | — |
| 2018-04-18 | $29.46 | $60.03 | 29,100 | — | — |
| 2018-04-17 | $29.24 | $59.59 | 55,600 | — | — |
| 2018-04-16 | $28.83 | $58.75 | 39,000 | — | — |
| 2018-04-13 | $28.08 | $57.22 | 16,000 | — | — |
| 2018-04-12 | $28.48 | $58.04 | 50,900 | — | — |
| 2018-04-11 | $28.08 | $57.22 | 52,800 | — | — |
| 2018-04-10 | $28.35 | $57.77 | 63,100 | — | — |
| 2018-04-09 | $27.73 | $56.51 | 35,500 | — | — |
| 2018-04-06 | $27.78 | $56.61 | 46,300 | — | — |
| 2018-04-05 | $28.50 | $58.08 | 39,100 | — | — |
| 2018-04-04 | $28.18 | $57.43 | 35,900 | — | — |
| 2018-04-03 | $27.73 | $56.51 | 45,300 | — | — |
| 2018-04-02 | $27.64 | $56.33 | 37,700 | — | — |
| 2018-03-29 | $27.72 | $56.49 | 79,900 | — | — |
| 2018-03-28 | $28.70 | $58.49 | 28,000 | — | — |
| 2018-03-27 | $28.29 | $57.65 | 29,500 | — | — |
| 2018-03-26 | $28.88 | $58.85 | 34,400 | — | — |
| 2018-03-23 | $28.11 | $57.28 | 42,300 | — | — |
| 2018-03-22 | $29.13 | $59.36 | 15,800 | — | — |
| 2018-03-21 | $29.86 | $60.85 | 15,600 | — | — |
| 2018-03-20 | $29.71 | $60.54 | 16,800 | — | — |
| 2018-03-19 | $29.91 | $60.95 | 37,300 | — | — |
| 2018-03-16 | $30.69 | $62.54 | 80,000 | — | — |
| 2018-03-15 | $29.76 | $60.65 | 32,400 | — | — |
| 2018-03-14 | $29.64 | $60.40 | 30,800 | — | — |
| 2018-03-13 | $29.58 | $60.28 | 26,700 | — | — |
| 2018-03-12 | $29.40 | $59.91 | 33,400 | — | — |
| 2018-03-09 | $29.52 | $60.16 | 37,800 | — | — |
| 2018-03-08 | $29.16 | $59.42 | 26,000 | — | — |
| 2018-03-07 | $29.26 | $59.63 | 43,000 | — | — |
| 2018-03-06 | $28.47 | $58.02 | 24,800 | — | — |
| 2018-03-05 | $28.28 | $57.63 | 23,100 | — | — |
| 2018-03-02 | $28.54 | $58.16 | 35,600 | — | — |
| 2018-03-01 | $27.46 | $55.96 | 31,600 | — | — |
| 2018-02-28 | $27.10 | $55.23 | 36,200 | — | — |
| 2018-02-27 | $28.02 | $57.10 | 12,800 | — | — |
| 2018-02-26 | $28.78 | $58.65 | 15,600 | — | — |
| 2018-02-23 | $28.45 | $57.98 | 19,500 | — | — |
| 2018-02-22 | $28.36 | $57.79 | 18,400 | — | — |
| 2018-02-21 | $28.67 | $58.42 | 12,700 | — | — |
| 2018-02-20 | $27.53 | $56.10 | 18,400 | — | — |
| 2018-02-16 | $28.85 | $58.79 | 40,200 | — | — |
| 2018-02-15 | $28.40 | $57.87 | 24,800 | — | — |
| 2018-02-14 | $27.98 | $57.02 | 34,300 | — | — |
| 2018-02-13 | $27.79 | $56.25 | 23,200 | — | — |
| 2018-02-12 | $27.67 | $56.01 | 32,400 | — | — |
| 2018-02-09 | $27.16 | $54.98 | 48,800 | — | — |
| 2018-02-08 | $26.10 | $52.83 | 27,000 | — | — |
| 2018-02-07 | $27.30 | $55.26 | 23,000 | — | — |
| 2018-02-06 | $27.35 | $55.36 | 32,400 | — | — |
| 2018-02-05 | $26.58 | $53.80 | 34,200 | — | — |
| 2018-02-02 | $27.51 | $55.68 | 23,200 | — | — |
| 2018-02-01 | $27.93 | $56.53 | 14,400 | — | — |
| 2018-01-31 | $28.03 | $56.74 | 21,200 | — | — |
| 2018-01-30 | $27.93 | $56.53 | 15,000 | — | — |
| 2018-01-29 | $28.09 | $56.86 | 17,300 | — | — |
| 2018-01-26 | $28.84 | $58.38 | 27,400 | — | — |
| 2018-01-25 | $27.54 | $55.74 | 24,300 | — | — |
| 2018-01-24 | $27.31 | $55.28 | 16,500 | — | — |
| 2018-01-23 | $27.93 | $56.53 | 12,000 | — | — |
| 2018-01-22 | $28.15 | $56.98 | 13,300 | — | — |
| 2018-01-19 | $28.73 | $58.15 | 20,600 | — | — |
| 2018-01-18 | $27.68 | $56.03 | 16,200 | — | — |
| 2018-01-17 | $28.10 | $56.88 | 23,600 | — | — |
| 2018-01-16 | $28.03 | $56.74 | 39,700 | — | — |
| 2018-01-12 | $28.39 | $57.46 | 23,200 | — | — |
| 2018-01-11 | $28.25 | $57.18 | 25,400 | — | — |
| 2018-01-10 | $27.49 | $55.64 | 19,800 | — | — |
| 2018-01-09 | $27.23 | $55.12 | 16,900 | — | — |
| 2018-01-08 | $27.07 | $54.79 | 34,200 | — | — |
| 2018-01-05 | $27.55 | $55.76 | 23,100 | — | — |
| 2018-01-04 | $27.46 | $55.58 | 19,800 | — | — |
| 2018-01-03 | $26.97 | $54.59 | 28,200 | — | — |
| 2018-01-02 | $27.00 | $54.65 | 34,900 | — | — |