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
- 2014-10-29 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 | $27.15 | $35.12 | 199,364 | — | — |
| 2018-12-28 | $26.52 | $34.30 | 210,698 | — | — |
| 2018-12-27 | $26.51 | $34.29 | 168,802 | — | — |
| 2018-12-26 | $25.25 | $32.65 | 241,666 | — | — |
| 2018-12-24 | $24.41 | $31.58 | 154,431 | — | — |
| 2018-12-21 | $24.21 | $31.31 | 296,820 | — | — |
| 2018-12-20 | $25.05 | $32.40 | 366,546 | — | — |
| 2018-12-19 | $26.75 | $34.60 | 149,675 | — | — |
| 2018-12-18 | $26.70 | $34.53 | 146,234 | — | — |
| 2018-12-17 | $26.73 | $34.57 | 212,115 | — | — |
| 2018-12-14 | $28.13 | $36.39 | 112,534 | — | — |
| 2018-12-13 | $29.21 | $37.49 | 76,608 | — | — |
| 2018-12-12 | $29.06 | $37.30 | 61,327 | — | — |
| 2018-12-11 | $28.44 | $36.50 | 106,159 | — | — |
| 2018-12-10 | $28.47 | $36.53 | 129,738 | — | — |
| 2018-12-07 | $28.69 | $36.81 | 58,898 | — | — |
| 2018-12-06 | $29.30 | $37.60 | 150,080 | — | — |
| 2018-12-04 | $29.43 | $37.76 | 134,394 | — | — |
| 2018-12-03 | $30.40 | $39.01 | 174,975 | — | — |
| 2018-11-30 | $29.64 | $38.04 | 144,412 | — | — |
| 2018-11-29 | $29.04 | $37.27 | 163,843 | — | — |
| 2018-11-28 | $28.26 | $36.27 | 417,349 | — | — |
| 2018-11-27 | $27.11 | $34.80 | 99,783 | — | — |
| 2018-11-26 | $27.15 | $34.85 | 95,735 | — | — |
| 2018-11-23 | $26.92 | $34.54 | 38,152 | — | — |
| 2018-11-21 | $26.94 | $34.57 | 149,371 | — | — |
| 2018-11-20 | $26.04 | $33.42 | 407,532 | — | — |
| 2018-11-19 | $27.19 | $34.90 | 195,316 | — | — |
| 2018-11-16 | $28.51 | $36.59 | 71,548 | — | — |
| 2018-11-15 | $28.75 | $36.90 | 85,514 | — | — |
| 2018-11-14 | $27.58 | $35.39 | 128,929 | — | — |
| 2018-11-13 | $28.36 | $36.20 | 90,878 | — | — |
| 2018-11-12 | $28.01 | $35.76 | 127,006 | — | — |
| 2018-11-09 | $29.31 | $37.42 | 118,100 | — | — |
| 2018-11-08 | $30.52 | $38.97 | 79,037 | — | — |
| 2018-11-07 | $30.77 | $39.28 | 148,157 | — | — |
| 2018-11-06 | $29.02 | $37.05 | 60,315 | — | — |
| 2018-11-05 | $28.59 | $36.50 | 85,514 | — | — |
| 2018-11-02 | $28.87 | $36.86 | 147,550 | — | — |
| 2018-11-01 | $29.40 | $37.53 | 130,346 | — | — |
| 2018-10-31 | $28.68 | $36.61 | 220,515 | — | — |
| 2018-10-30 | $26.88 | $34.31 | 221,527 | — | — |
| 2018-10-29 | $26.64 | $34.01 | 251,482 | — | — |
| 2018-10-26 | $27.70 | $35.36 | 374,440 | — | — |
| 2018-10-25 | $29.20 | $37.28 | 185,500 | — | — |
| 2018-10-24 | $28.72 | $36.66 | 318,679 | — | — |
| 2018-10-23 | $30.94 | $39.50 | 128,220 | — | — |
| 2018-10-22 | $31.30 | $39.96 | 90,270 | — | — |
| 2018-10-19 | $30.88 | $39.42 | 85,818 | — | — |
| 2018-10-18 | $31.76 | $40.54 | 77,013 | — | — |
| 2018-10-17 | $32.59 | $41.60 | 114,862 | — | — |
| 2018-10-16 | $32.48 | $41.47 | 125,083 | — | — |
| 2018-10-15 | $31.50 | $40.22 | 90,574 | — | — |
| 2018-10-12 | $31.91 | $40.73 | 114,558 | — | — |
| 2018-10-11 | $30.88 | $39.23 | 299,552 | — | — |
| 2018-10-10 | $31.20 | $39.63 | 322,423 | — | — |
| 2018-10-09 | $33.76 | $42.90 | 98,468 | — | — |
| 2018-10-08 | $33.33 | $42.35 | 261,602 | — | — |
| 2018-10-05 | $34.34 | $43.63 | 119,214 | — | — |
| 2018-10-04 | $35.18 | $44.69 | 83,186 | — | — |
| 2018-10-03 | $35.52 | $45.13 | 74,888 | — | — |
| 2018-10-02 | $35.33 | $44.88 | 85,818 | — | — |
| 2018-10-01 | $35.31 | $44.86 | 86,830 | — | — |
| 2018-09-28 | $35.08 | $44.57 | 73,674 | — | — |
| 2018-09-27 | $35.23 | $44.76 | 78,430 | — | — |
| 2018-09-26 | $34.78 | $44.19 | 110,106 | — | — |
| 2018-09-25 | $34.76 | $44.17 | 105,248 | — | — |
| 2018-09-24 | $34.50 | $43.83 | 75,495 | — | — |
| 2018-09-21 | $34.76 | $44.17 | 65,982 | — | — |
| 2018-09-20 | $35.18 | $44.69 | 92,800 | — | — |
| 2018-09-19 | $34.44 | $43.75 | 88,854 | — | — |
| 2018-09-18 | $34.55 | $43.89 | 69,018 | — | — |
| 2018-09-17 | $34.06 | $43.28 | 74,078 | — | — |
| 2018-09-14 | $34.68 | $44.07 | 66,590 | — | — |
| 2018-09-13 | $35.10 | $44.59 | 76,204 | — | — |
| 2018-09-12 | $35.18 | $44.51 | 76,204 | — | — |
| 2018-09-11 | $34.92 | $44.18 | 68,310 | — | — |
| 2018-09-10 | $34.33 | $43.43 | 62,238 | — | — |
| 2018-09-07 | $33.69 | $42.62 | 57,886 | — | — |
| 2018-09-06 | $33.70 | $42.63 | 76,305 | — | — |
| 2018-09-05 | $34.39 | $43.51 | 96,950 | — | — |
| 2018-09-04 | $35.23 | $44.57 | 100,188 | — | — |
| 2018-08-31 | $34.89 | $44.14 | 76,608 | — | — |
| 2018-08-30 | $34.80 | $44.03 | 74,382 | — | — |
| 2018-08-29 | $35.13 | $44.44 | 81,668 | — | — |
| 2018-08-28 | $34.82 | $44.06 | 65,274 | — | — |
| 2018-08-27 | $34.31 | $43.41 | 79,442 | — | — |
| 2018-08-24 | $33.97 | $42.98 | 51,814 | — | — |
| 2018-08-23 | $33.43 | $42.29 | 74,483 | — | — |
| 2018-08-22 | $33.07 | $41.84 | 73,876 | — | — |
| 2018-08-21 | $32.97 | $41.72 | 97,759 | — | — |
| 2018-08-20 | $33.34 | $42.18 | 86,728 | — | — |
| 2018-08-17 | $33.22 | $42.03 | 61,024 | — | — |
| 2018-08-16 | $33.30 | $42.13 | 82,174 | — | — |
| 2018-08-15 | $32.81 | $41.51 | 173,659 | — | — |
| 2018-08-14 | $33.57 | $42.47 | 142,894 | — | — |
| 2018-08-13 | $33.95 | $42.77 | 118,202 | — | — |
| 2018-08-10 | $34.74 | $43.76 | 79,543 | — | — |
| 2018-08-09 | $35.11 | $44.22 | 76,608 | — | — |
| 2018-08-08 | $34.88 | $43.94 | 82,174 | — | — |
| 2018-08-07 | $34.49 | $43.44 | 107,373 | — | — |
| 2018-08-06 | $34.22 | $43.10 | 77,519 | — | — |
| 2018-08-03 | $34.25 | $43.14 | 77,418 | — | — |
| 2018-08-02 | $34.16 | $43.03 | 84,907 | — | — |
| 2018-08-01 | $33.22 | $41.85 | 83,895 | — | — |
| 2018-07-31 | $33.02 | $41.60 | 120,124 | — | — |
| 2018-07-30 | $32.71 | $41.20 | 255,125 | — | — |
| 2018-07-27 | $34.12 | $42.98 | 136,721 | — | — |
| 2018-07-26 | $34.90 | $43.96 | 129,030 | — | — |
| 2018-07-25 | $35.36 | $44.54 | 93,003 | — | — |
| 2018-07-24 | $35.08 | $44.19 | 126,298 | — | — |
| 2018-07-23 | $34.64 | $43.64 | 62,339 | — | — |
| 2018-07-20 | $34.56 | $43.53 | 54,243 | — | — |
| 2018-07-19 | $34.53 | $43.49 | 87,639 | — | — |
| 2018-07-18 | $34.65 | $43.65 | 62,845 | — | — |
| 2018-07-17 | $34.72 | $43.74 | 86,121 | — | — |
| 2018-07-16 | $34.58 | $43.56 | 76,001 | — | — |
| 2018-07-13 | $34.48 | $43.43 | 109,498 | — | — |
| 2018-07-12 | $34.08 | $42.74 | 79,948 | — | — |
| 2018-07-11 | $33.25 | $41.70 | 77,924 | — | — |
| 2018-07-10 | $33.64 | $42.19 | 77,722 | — | — |
| 2018-07-09 | $33.60 | $42.14 | 119,112 | — | — |
| 2018-07-06 | $32.59 | $40.87 | 133,685 | — | — |
| 2018-07-05 | $32.62 | $40.91 | 98,063 | — | — |
| 2018-07-03 | $32.61 | $40.90 | 86,121 | — | — |
| 2018-07-02 | $33.11 | $41.53 | 80,049 | — | — |
| 2018-06-29 | $33.25 | $41.70 | 125,690 | — | — |
| 2018-06-28 | $32.58 | $40.86 | 136,924 | — | — |
| 2018-06-27 | $32.89 | $41.24 | 89,157 | — | — |
| 2018-06-26 | $33.71 | $42.27 | 78,329 | — | — |
| 2018-06-25 | $32.95 | $41.33 | 196,429 | — | — |
| 2018-06-22 | $34.11 | $42.78 | 89,461 | — | — |
| 2018-06-21 | $34.48 | $43.24 | 104,641 | — | — |
| 2018-06-20 | $34.46 | $43.21 | 82,782 | — | — |
| 2018-06-19 | $34.27 | $42.98 | 92,699 | — | — |
| 2018-06-18 | $33.96 | $42.59 | 114,660 | — | — |
| 2018-06-15 | $33.87 | $42.48 | 206,448 | — | — |
| 2018-06-14 | $34.46 | $43.21 | 138,138 | — | — |
| 2018-06-13 | $34.83 | $43.52 | 92,902 | — | — |
| 2018-06-12 | $34.74 | $43.41 | 87,234 | — | — |
| 2018-06-11 | $34.49 | $43.09 | 124,476 | — | — |
| 2018-06-08 | $34.04 | $42.54 | 135,507 | — | — |
| 2018-06-07 | $34.50 | $43.10 | 124,476 | — | — |
| 2018-06-06 | $34.67 | $43.33 | 118,303 | — | — |
| 2018-06-05 | $34.60 | $43.24 | 135,203 | — | — |
| 2018-06-04 | $34.28 | $42.83 | 133,280 | — | — |
| 2018-06-01 | $33.85 | $42.30 | 163,640 | — | — |
| 2018-05-31 | $33.40 | $41.73 | 85,109 | — | — |
| 2018-05-30 | $33.13 | $41.40 | 138,340 | — | — |
| 2018-05-29 | $32.97 | $41.20 | 118,708 | — | — |
| 2018-05-25 | $32.99 | $41.23 | 66,994 | — | — |
| 2018-05-24 | $32.95 | $41.18 | 62,946 | — | — |
| 2018-05-23 | $33.12 | $41.39 | 108,588 | — | — |
| 2018-05-22 | $32.51 | $40.62 | 127,107 | — | — |
| 2018-05-21 | $32.24 | $40.29 | 103,629 | — | — |
| 2018-05-18 | $32.21 | $40.25 | 98,265 | — | — |
| 2018-05-17 | $31.70 | $39.61 | 72,965 | — | — |
| 2018-05-16 | $32.05 | $40.04 | 72,560 | — | — |
| 2018-05-15 | $32.13 | $40.15 | 136,721 | — | — |
| 2018-05-14 | $32.53 | $40.65 | 158,378 | — | — |
| 2018-05-11 | $33.51 | $41.71 | 193,393 | — | — |
| 2018-05-10 | $33.31 | $41.46 | 174,874 | — | — |
| 2018-05-09 | $32.57 | $40.54 | 112,028 | — | — |
| 2018-05-08 | $32.29 | $40.20 | 165,361 | — | — |
| 2018-05-07 | $31.65 | $39.40 | 186,006 | — | — |
| 2018-05-04 | $31.13 | $38.74 | 77,823 | — | — |
| 2018-05-03 | $30.96 | $38.54 | 78,936 | — | — |
| 2018-05-02 | $30.91 | $38.47 | 78,835 | — | — |
| 2018-05-01 | $30.75 | $38.28 | 96,241 | — | — |
| 2018-04-30 | $30.50 | $37.97 | 89,764 | — | — |
| 2018-04-27 | $30.53 | $38.01 | 119,214 | — | — |
| 2018-04-26 | $30.07 | $37.43 | 105,653 | — | — |
| 2018-04-25 | $29.44 | $36.64 | 107,272 | — | — |
| 2018-04-24 | $29.29 | $36.46 | 174,266 | — | — |
| 2018-04-23 | $30.26 | $37.66 | 89,663 | — | — |
| 2018-04-20 | $30.43 | $37.88 | 110,612 | — | — |
| 2018-04-19 | $30.98 | $38.56 | 120,226 | — | — |
| 2018-04-18 | $31.29 | $38.95 | 81,466 | — | — |
| 2018-04-17 | $31.25 | $38.90 | 156,455 | — | — |
| 2018-04-16 | $31.51 | $39.22 | 77,924 | — | — |
| 2018-04-13 | $31.39 | $39.08 | 121,845 | — | — |
| 2018-04-12 | $31.51 | $39.06 | 198,150 | — | — |
| 2018-04-11 | $30.55 | $37.88 | 132,370 | — | — |
| 2018-04-10 | $29.98 | $37.17 | 80,859 | — | — |
| 2018-04-09 | $29.52 | $36.59 | 86,526 | — | — |
| 2018-04-06 | $29.28 | $36.30 | 100,896 | — | — |
| 2018-04-05 | $29.60 | $36.70 | 109,397 | — | — |
| 2018-04-04 | $29.36 | $36.39 | 117,088 | — | — |
| 2018-04-03 | $28.97 | $35.92 | 153,014 | — | — |
| 2018-04-02 | $28.64 | $35.50 | 236,606 | — | — |
| 2018-03-29 | $29.72 | $36.85 | 316,857 | — | — |
| 2018-03-28 | $28.55 | $35.39 | 434,856 | — | — |
| 2018-03-27 | $29.88 | $37.04 | 260,185 | — | — |
| 2018-03-26 | $30.73 | $38.10 | 195,721 | — | — |
| 2018-03-23 | $29.33 | $36.36 | 197,239 | — | — |
| 2018-03-22 | $30.06 | $37.26 | 232,962 | — | — |
| 2018-03-21 | $31.23 | $38.71 | 157,366 | — | — |
| 2018-03-20 | $31.12 | $38.57 | 272,532 | — | — |
| 2018-03-19 | $30.77 | $38.15 | 234,683 | — | — |
| 2018-03-16 | $31.53 | $39.09 | 216,770 | — | — |
| 2018-03-15 | $32.14 | $39.85 | 203,513 | — | — |
| 2018-03-14 | $31.53 | $39.09 | 185,601 | — | — |
| 2018-03-13 | $31.95 | $39.44 | 353,188 | — | — |
| 2018-03-12 | $32.61 | $40.26 | 242,678 | — | — |
| 2018-03-09 | $31.96 | $39.46 | 277,490 | — | — |
| 2018-03-08 | $31.52 | $38.92 | 247,940 | — | — |
| 2018-03-07 | $30.62 | $37.81 | 142,085 | — | — |
| 2018-03-06 | $29.99 | $37.03 | 159,694 | — | — |
| 2018-03-05 | $29.62 | $36.58 | 144,716 | — | — |
| 2018-03-02 | $29.00 | $35.81 | 417,652 | — | — |
| 2018-03-01 | $29.41 | $36.31 | 250,774 | — | — |
| 2018-02-28 | $30.38 | $37.50 | 131,560 | — | — |
| 2018-02-27 | $30.16 | $37.24 | 178,719 | — | — |
| 2018-02-26 | $30.41 | $37.54 | 257,149 | — | — |
| 2018-02-23 | $29.98 | $37.02 | 179,731 | — | — |
| 2018-02-22 | $29.76 | $36.75 | 120,226 | — | — |
| 2018-02-21 | $29.81 | $36.81 | 155,140 | — | — |
| 2018-02-20 | $29.77 | $36.76 | 159,592 | — | — |
| 2018-02-16 | $29.78 | $36.77 | 180,338 | — | — |
| 2018-02-15 | $29.72 | $36.70 | 241,666 | — | — |
| 2018-02-14 | $28.59 | $35.30 | 170,927 | — | — |
| 2018-02-13 | $28.53 | $35.06 | 138,340 | — | — |
| 2018-02-12 | $28.29 | $34.77 | 167,182 | — | — |
| 2018-02-09 | $27.19 | $33.42 | 194,709 | — | — |
| 2018-02-08 | $26.82 | $32.96 | 163,033 | — | — |
| 2018-02-07 | $27.78 | $34.14 | 183,172 | — | — |
| 2018-02-06 | $27.49 | $33.79 | 247,839 | — | — |
| 2018-02-05 | $26.19 | $32.19 | 583,722 | — | — |
| 2018-02-02 | $28.15 | $34.60 | 237,314 | — | — |
| 2018-02-01 | $29.07 | $35.73 | 98,164 | — | — |
| 2018-01-31 | $29.29 | $36.00 | 148,258 | — | — |
| 2018-01-30 | $28.85 | $35.46 | 247,434 | — | — |
| 2018-01-29 | $29.49 | $36.24 | 133,483 | — | — |
| 2018-01-26 | $29.61 | $36.40 | 145,526 | — | — |
| 2018-01-25 | $29.31 | $36.02 | 141,680 | — | — |
| 2018-01-24 | $29.39 | $36.12 | 172,242 | — | — |
| 2018-01-23 | $29.28 | $35.99 | 160,503 | — | — |
| 2018-01-22 | $29.14 | $35.82 | 175,177 | — | — |
| 2018-01-19 | $28.88 | $35.50 | 242,172 | — | — |
| 2018-01-18 | $28.84 | $35.45 | 165,664 | — | — |
| 2018-01-17 | $28.31 | $34.80 | 106,260 | — | — |
| 2018-01-16 | $28.28 | $34.76 | 220,818 | — | — |
| 2018-01-12 | $28.36 | $34.86 | 144,210 | — | — |
| 2018-01-11 | $28.27 | $34.59 | 235,088 | — | — |
| 2018-01-10 | $27.81 | $34.02 | 130,244 | — | — |
| 2018-01-09 | $27.85 | $34.07 | 133,382 | — | — |
| 2018-01-08 | $27.82 | $34.03 | 135,608 | — | — |
| 2018-01-05 | $27.98 | $34.24 | 258,161 | — | — |
| 2018-01-04 | $28.04 | $34.31 | 209,180 | — | — |
| 2018-01-03 | $27.46 | $33.60 | 177,910 | — | — |
| 2018-01-02 | $27.02 | $33.05 | 174,671 | — | — |