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
- 1990-06-27 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 | $21.18 | $21.68 | 283,100 | — | — |
| 2018-12-28 | $21.04 | $21.54 | 273,500 | — | — |
| 2018-12-27 | $20.91 | $21.25 | 366,700 | — | — |
| 2018-12-26 | $20.81 | $21.15 | 277,200 | — | — |
| 2018-12-24 | $20.18 | $20.51 | 242,700 | — | — |
| 2018-12-21 | $20.29 | $20.62 | 1,102,600 | — | — |
| 2018-12-20 | $21.23 | $21.58 | 278,900 | — | — |
| 2018-12-19 | $21.26 | $21.61 | 421,900 | — | — |
| 2018-12-18 | $21.63 | $21.99 | 253,600 | — | — |
| 2018-12-17 | $21.19 | $21.54 | 533,600 | — | — |
| 2018-12-14 | $21.46 | $21.81 | 313,600 | — | — |
| 2018-12-13 | $21.92 | $22.28 | 278,700 | — | — |
| 2018-12-12 | $22.51 | $22.88 | 258,100 | — | — |
| 2018-12-11 | $22.23 | $22.60 | 293,100 | — | — |
| 2018-12-10 | $22.25 | $22.62 | 719,300 | — | — |
| 2018-12-07 | $22.56 | $22.93 | 391,000 | — | — |
| 2018-12-06 | $22.74 | $23.11 | 345,600 | — | — |
| 2018-12-04 | $22.86 | $23.24 | 427,000 | — | — |
| 2018-12-03 | $24.14 | $24.54 | 307,600 | — | — |
| 2018-11-30 | $23.84 | $24.23 | 467,800 | — | — |
| 2018-11-29 | $23.70 | $24.09 | 509,000 | — | — |
| 2018-11-28 | $23.79 | $24.18 | 580,400 | — | — |
| 2018-11-27 | $23.49 | $23.88 | 445,700 | — | — |
| 2018-11-26 | $23.76 | $24.15 | 505,800 | — | — |
| 2018-11-23 | $23.67 | $24.06 | 832,900 | — | — |
| 2018-11-21 | $23.29 | $23.67 | 395,200 | — | — |
| 2018-11-20 | $23.16 | $23.54 | 568,100 | — | — |
| 2018-11-19 | $23.09 | $23.47 | 671,300 | — | — |
| 2018-11-16 | $23.66 | $24.05 | 626,400 | — | — |
| 2018-11-15 | $23.63 | $24.02 | 470,600 | — | — |
| 2018-11-14 | $23.01 | $23.39 | 610,600 | — | — |
| 2018-11-13 | $23.44 | $23.83 | 501,100 | — | — |
| 2018-11-12 | $23.30 | $23.68 | 399,900 | — | — |
| 2018-11-09 | $23.75 | $24.14 | 461,700 | — | — |
| 2018-11-08 | $24.57 | $24.97 | 469,000 | — | — |
| 2018-11-07 | $24.52 | $24.92 | 661,200 | — | — |
| 2018-11-06 | $24.24 | $24.64 | 483,700 | — | — |
| 2018-11-05 | $24.06 | $24.46 | 673,700 | — | — |
| 2018-11-02 | $23.69 | $24.08 | 913,600 | — | — |
| 2018-11-01 | $22.68 | $23.05 | 699,500 | — | — |
| 2018-10-31 | $21.83 | $22.19 | 1,191,900 | — | — |
| 2018-10-30 | $23.14 | $23.52 | 785,200 | — | — |
| 2018-10-29 | $22.14 | $22.50 | 760,200 | — | — |
| 2018-10-26 | $22.57 | $22.94 | 581,400 | — | — |
| 2018-10-25 | $23.61 | $24.00 | 829,200 | — | — |
| 2018-10-24 | $23.64 | $24.03 | 536,100 | — | — |
| 2018-10-23 | $24.47 | $24.87 | 374,400 | — | — |
| 2018-10-22 | $24.58 | $24.98 | 375,300 | — | — |
| 2018-10-19 | $24.26 | $24.66 | 420,600 | — | — |
| 2018-10-18 | $24.00 | $24.39 | 486,300 | — | — |
| 2018-10-17 | $24.52 | $24.92 | 542,700 | — | — |
| 2018-10-16 | $23.81 | $24.20 | 451,200 | — | — |
| 2018-10-15 | $23.42 | $23.81 | 347,100 | — | — |
| 2018-10-12 | $23.25 | $23.63 | 475,600 | — | — |
| 2018-10-11 | $23.10 | $23.48 | 438,600 | — | — |
| 2018-10-10 | $23.11 | $23.49 | 722,600 | — | — |
| 2018-10-09 | $23.26 | $23.64 | 429,700 | — | — |
| 2018-10-08 | $23.21 | $23.59 | 367,900 | — | — |
| 2018-10-05 | $23.37 | $23.75 | 444,100 | — | — |
| 2018-10-04 | $23.61 | $24.00 | 940,700 | — | — |
| 2018-10-03 | $23.95 | $24.34 | 653,800 | — | — |
| 2018-10-02 | $23.69 | $24.08 | 782,600 | — | — |
| 2018-10-01 | $23.69 | $24.08 | 754,900 | — | — |
| 2018-09-28 | $23.40 | $23.78 | 1,003,600 | — | — |
| 2018-09-27 | $23.75 | $24.14 | 765,500 | — | — |
| 2018-09-26 | $24.35 | $24.60 | 618,000 | — | — |
| 2018-09-25 | $24.90 | $25.15 | 343,900 | — | — |
| 2018-09-24 | $25.50 | $25.76 | 470,500 | — | — |
| 2018-09-21 | $25.15 | $25.41 | 891,800 | — | — |
| 2018-09-20 | $25.10 | $25.36 | 744,200 | — | — |
| 2018-09-19 | $24.95 | $25.20 | 366,600 | — | — |
| 2018-09-18 | $25.05 | $25.31 | 408,900 | — | — |
| 2018-09-17 | $25.15 | $25.41 | 339,600 | — | — |
| 2018-09-14 | $25.70 | $25.96 | 299,800 | — | — |
| 2018-09-13 | $25.75 | $26.01 | 584,800 | — | — |
| 2018-09-12 | $25.75 | $26.01 | 777,000 | — | — |
| 2018-09-11 | $25.70 | $25.96 | 640,300 | — | — |
| 2018-09-10 | $25.80 | $26.06 | 358,200 | — | — |
| 2018-09-07 | $25.70 | $25.96 | 472,600 | — | — |
| 2018-09-06 | $25.50 | $25.76 | 404,300 | — | — |
| 2018-09-05 | $26.00 | $26.26 | 386,100 | — | — |
| 2018-09-04 | $25.90 | $26.16 | 339,300 | — | — |
| 2018-08-31 | $25.85 | $26.11 | 518,600 | — | — |
| 2018-08-30 | $25.90 | $26.16 | 259,900 | — | — |
| 2018-08-29 | $26.10 | $26.37 | 350,500 | — | — |
| 2018-08-28 | $26.30 | $26.57 | 183,600 | — | — |
| 2018-08-27 | $26.00 | $26.26 | 256,200 | — | — |
| 2018-08-24 | $25.90 | $26.16 | 475,200 | — | — |
| 2018-08-23 | $25.85 | $26.11 | 280,500 | — | — |
| 2018-08-22 | $26.25 | $26.52 | 340,000 | — | — |
| 2018-08-21 | $26.40 | $26.67 | 277,900 | — | — |
| 2018-08-20 | $25.95 | $26.21 | 469,900 | — | — |
| 2018-08-17 | $25.70 | $25.96 | 272,200 | — | — |
| 2018-08-16 | $25.45 | $25.71 | 354,000 | — | — |
| 2018-08-15 | $25.50 | $25.76 | 393,300 | — | — |
| 2018-08-14 | $25.65 | $25.91 | 332,100 | — | — |
| 2018-08-13 | $25.45 | $25.71 | 298,500 | — | — |
| 2018-08-10 | $25.50 | $25.76 | 366,000 | — | — |
| 2018-08-09 | $25.55 | $25.81 | 238,100 | — | — |
| 2018-08-08 | $25.65 | $25.91 | 355,900 | — | — |
| 2018-08-07 | $25.50 | $25.76 | 378,700 | — | — |
| 2018-08-06 | $24.95 | $25.20 | 642,300 | — | — |
| 2018-08-03 | $24.75 | $25.00 | 350,400 | — | — |
| 2018-08-02 | $24.55 | $24.80 | 286,000 | — | — |
| 2018-08-01 | $24.45 | $24.70 | 357,000 | — | — |
| 2018-07-31 | $24.20 | $24.45 | 543,900 | — | — |
| 2018-07-30 | $24.15 | $24.40 | 373,400 | — | — |
| 2018-07-27 | $24.15 | $24.40 | 564,300 | — | — |
| 2018-07-26 | $24.50 | $24.75 | 645,300 | — | — |
| 2018-07-25 | $24.25 | $24.50 | 1,220,000 | — | — |
| 2018-07-24 | $29.40 | $29.70 | 737,000 | — | — |
| 2018-07-23 | $29.60 | $29.90 | 175,400 | — | — |
| 2018-07-20 | $29.35 | $29.65 | 191,100 | — | — |
| 2018-07-19 | $29.45 | $29.75 | 264,900 | — | — |
| 2018-07-18 | $29.45 | $29.75 | 259,100 | — | — |
| 2018-07-17 | $29.50 | $29.80 | 243,000 | — | — |
| 2018-07-16 | $29.45 | $29.75 | 178,500 | — | — |
| 2018-07-13 | $29.65 | $29.95 | 132,000 | — | — |
| 2018-07-12 | $29.60 | $29.90 | 227,900 | — | — |
| 2018-07-11 | $29.40 | $29.70 | 317,100 | — | — |
| 2018-07-10 | $30.20 | $30.51 | 325,100 | — | — |
| 2018-07-09 | $30.00 | $30.31 | 390,000 | — | — |
| 2018-07-06 | $29.90 | $30.20 | 211,500 | — | — |
| 2018-07-05 | $29.75 | $30.05 | 409,200 | — | — |
| 2018-07-03 | $29.05 | $29.35 | 207,500 | — | — |
| 2018-07-02 | $29.20 | $29.50 | 277,200 | — | — |
| 2018-06-29 | $29.15 | $29.45 | 262,500 | — | — |
| 2018-06-28 | $29.20 | $29.50 | 252,300 | — | — |
| 2018-06-27 | $29.65 | $29.80 | 147,300 | — | — |
| 2018-06-26 | $30.00 | $30.15 | 311,100 | — | — |
| 2018-06-25 | $29.35 | $29.50 | 480,600 | — | — |
| 2018-06-22 | $30.40 | $30.55 | 641,200 | — | — |
| 2018-06-21 | $29.45 | $29.60 | 263,200 | — | — |
| 2018-06-20 | $29.50 | $29.65 | 235,700 | — | — |
| 2018-06-19 | $29.30 | $29.45 | 505,300 | — | — |
| 2018-06-18 | $29.25 | $29.40 | 632,000 | — | — |
| 2018-06-15 | $29.45 | $29.60 | 683,900 | — | — |
| 2018-06-14 | $29.55 | $29.70 | 207,500 | — | — |
| 2018-06-13 | $29.45 | $29.60 | 473,500 | — | — |
| 2018-06-12 | $29.40 | $29.55 | 309,700 | — | — |
| 2018-06-11 | $29.70 | $29.85 | 371,300 | — | — |
| 2018-06-08 | $29.20 | $29.35 | 343,700 | — | — |
| 2018-06-07 | $29.00 | $29.15 | 456,000 | — | — |
| 2018-06-06 | $29.15 | $29.30 | 344,600 | — | — |
| 2018-06-05 | $28.70 | $28.85 | 181,500 | — | — |
| 2018-06-04 | $28.10 | $28.24 | 216,300 | — | — |
| 2018-06-01 | $28.10 | $28.24 | 239,400 | — | — |
| 2018-05-31 | $27.70 | $27.84 | 252,600 | — | — |
| 2018-05-30 | $27.85 | $27.99 | 212,100 | — | — |
| 2018-05-29 | $27.75 | $27.89 | 252,300 | — | — |
| 2018-05-25 | $27.70 | $27.84 | 188,700 | — | — |
| 2018-05-24 | $27.40 | $27.54 | 311,800 | — | — |
| 2018-05-23 | $27.40 | $27.54 | 224,600 | — | — |
| 2018-05-22 | $27.50 | $27.64 | 230,700 | — | — |
| 2018-05-21 | $27.40 | $27.54 | 507,000 | — | — |
| 2018-05-18 | $27.45 | $27.59 | 233,000 | — | — |
| 2018-05-17 | $27.50 | $27.64 | 385,300 | — | — |
| 2018-05-16 | $27.55 | $27.69 | 256,000 | — | — |
| 2018-05-15 | $26.95 | $27.09 | 274,500 | — | — |
| 2018-05-14 | $26.95 | $27.09 | 320,600 | — | — |
| 2018-05-11 | $27.05 | $27.19 | 254,700 | — | — |
| 2018-05-10 | $27.20 | $27.34 | 244,400 | — | — |
| 2018-05-09 | $27.25 | $27.39 | 284,100 | — | — |
| 2018-05-08 | $27.00 | $27.14 | 303,700 | — | — |
| 2018-05-07 | $26.75 | $26.89 | 450,300 | — | — |
| 2018-05-04 | $26.80 | $26.94 | 329,600 | — | — |
| 2018-05-03 | $26.70 | $26.84 | 335,000 | — | — |
| 2018-05-02 | $26.50 | $26.63 | 386,300 | — | — |
| 2018-05-01 | $26.70 | $26.84 | 505,700 | — | — |
| 2018-04-30 | $26.30 | $26.43 | 600,900 | — | — |
| 2018-04-27 | $26.65 | $26.79 | 745,900 | — | — |
| 2018-04-26 | $27.65 | $27.79 | 736,400 | — | — |
| 2018-04-25 | $30.55 | $30.71 | 216,700 | — | — |
| 2018-04-24 | $30.40 | $30.55 | 194,700 | — | — |
| 2018-04-23 | $30.40 | $30.55 | 141,000 | — | — |
| 2018-04-20 | $30.70 | $30.86 | 212,500 | — | — |
| 2018-04-19 | $30.90 | $31.06 | 193,800 | — | — |
| 2018-04-18 | $31.30 | $31.46 | 247,600 | — | — |
| 2018-04-17 | $31.25 | $31.41 | 340,300 | — | — |
| 2018-04-16 | $30.75 | $30.91 | 615,200 | — | — |
| 2018-04-13 | $30.60 | $30.76 | 166,600 | — | — |
| 2018-04-12 | $30.35 | $30.50 | 127,600 | — | — |
| 2018-04-11 | $30.20 | $30.35 | 189,400 | — | — |
| 2018-04-10 | $29.70 | $29.85 | 430,100 | — | — |
| 2018-04-09 | $29.05 | $29.20 | 189,600 | — | — |
| 2018-04-06 | $29.10 | $29.25 | 278,200 | — | — |
| 2018-04-05 | $29.60 | $29.75 | 224,800 | — | — |
| 2018-04-04 | $29.65 | $29.80 | 225,600 | — | — |
| 2018-04-03 | $29.55 | $29.70 | 263,700 | — | — |
| 2018-04-02 | $29.15 | $29.30 | 304,000 | — | — |
| 2018-03-29 | $29.85 | $30.00 | 329,100 | — | — |
| 2018-03-28 | $29.30 | $29.45 | 541,500 | — | — |
| 2018-03-27 | $29.70 | $29.70 | 350,000 | — | — |
| 2018-03-26 | $30.60 | $30.60 | 353,800 | — | — |
| 2018-03-23 | $30.10 | $30.10 | 372,700 | — | — |
| 2018-03-22 | $30.90 | $30.90 | 314,000 | — | — |
| 2018-03-21 | $31.65 | $31.65 | 250,700 | — | — |
| 2018-03-20 | $31.70 | $31.70 | 245,500 | — | — |
| 2018-03-19 | $31.75 | $31.75 | 357,200 | — | — |
| 2018-03-16 | $32.15 | $32.15 | 662,400 | — | — |
| 2018-03-15 | $31.65 | $31.65 | 802,600 | — | — |
| 2018-03-14 | $31.35 | $31.35 | 513,100 | — | — |
| 2018-03-13 | $31.80 | $31.80 | 729,400 | — | — |
| 2018-03-12 | $32.15 | $32.15 | 731,900 | — | — |
| 2018-03-09 | $31.80 | $31.80 | 420,800 | — | — |
| 2018-03-08 | $31.40 | $31.40 | 326,400 | — | — |
| 2018-03-07 | $31.05 | $31.05 | 300,000 | — | — |
| 2018-03-06 | $30.80 | $30.80 | 342,200 | — | — |
| 2018-03-05 | $30.40 | $30.40 | 240,400 | — | — |
| 2018-03-02 | $30.15 | $30.15 | 247,200 | — | — |
| 2018-03-01 | $29.65 | $29.65 | 262,000 | — | — |
| 2018-02-28 | $30.00 | $30.00 | 340,500 | — | — |
| 2018-02-27 | $30.25 | $30.25 | 223,600 | — | — |
| 2018-02-26 | $30.45 | $30.45 | 282,300 | — | — |
| 2018-02-23 | $30.00 | $30.00 | 272,300 | — | — |
| 2018-02-22 | $29.85 | $29.85 | 342,000 | — | — |
| 2018-02-21 | $29.80 | $29.80 | 366,300 | — | — |
| 2018-02-20 | $30.05 | $30.05 | 499,200 | — | — |
| 2018-02-16 | $29.70 | $29.70 | 822,800 | — | — |
| 2018-02-15 | $29.75 | $29.75 | 378,800 | — | — |
| 2018-02-14 | $29.20 | $29.20 | 394,300 | — | — |
| 2018-02-13 | $28.85 | $28.85 | 392,000 | — | — |
| 2018-02-12 | $29.15 | $29.15 | 482,600 | — | — |
| 2018-02-09 | $29.35 | $29.35 | 700,600 | — | — |
| 2018-02-08 | $29.25 | $29.25 | 916,100 | — | — |
| 2018-02-07 | $27.80 | $27.80 | 405,800 | — | — |
| 2018-02-06 | $27.90 | $27.90 | 450,600 | — | — |
| 2018-02-05 | $27.60 | $27.60 | 513,500 | — | — |
| 2018-02-02 | $28.65 | $28.65 | 401,100 | — | — |
| 2018-02-01 | $29.20 | $29.20 | 547,600 | — | — |
| 2018-01-31 | $28.95 | $28.95 | 589,500 | — | — |
| 2018-01-30 | $28.80 | $28.80 | 510,700 | — | — |
| 2018-01-29 | $28.30 | $28.30 | 414,000 | — | — |
| 2018-01-26 | $28.55 | $28.55 | 301,600 | — | — |
| 2018-01-25 | $28.60 | $28.60 | 453,100 | — | — |
| 2018-01-24 | $29.05 | $29.05 | 356,100 | — | — |
| 2018-01-23 | $29.60 | $29.60 | 289,500 | — | — |
| 2018-01-22 | $29.95 | $29.95 | 408,400 | — | — |
| 2018-01-19 | $30.95 | $30.95 | 470,000 | — | — |
| 2018-01-18 | $31.00 | $31.00 | 452,500 | — | — |
| 2018-01-17 | $30.95 | $30.95 | 322,600 | — | — |
| 2018-01-16 | $30.30 | $30.30 | 208,600 | — | — |
| 2018-01-12 | $30.65 | $30.65 | 254,600 | — | — |
| 2018-01-11 | $30.25 | $30.25 | 276,600 | — | — |
| 2018-01-10 | $29.95 | $29.95 | 252,900 | — | — |
| 2018-01-09 | $30.35 | $30.35 | 442,300 | — | — |
| 2018-01-08 | $30.10 | $30.10 | 308,600 | — | — |
| 2018-01-05 | $29.95 | $29.95 | 199,700 | — | — |
| 2018-01-04 | $29.65 | $29.65 | 345,800 | — | — |
| 2018-01-03 | $29.60 | $29.60 | 333,400 | — | — |
| 2018-01-02 | $29.05 | $29.05 | 507,100 | — | — |