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
- 1998-10-06 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 | $24.54 | $46.49 | 122,100 | — | — |
| 2018-12-28 | $24.45 | $46.32 | 102,500 | — | — |
| 2018-12-27 | $24.10 | $45.66 | 116,800 | — | — |
| 2018-12-26 | $24.29 | $46.02 | 140,800 | — | — |
| 2018-12-24 | $23.40 | $44.33 | 47,500 | — | — |
| 2018-12-21 | $23.91 | $45.30 | 328,900 | — | — |
| 2018-12-20 | $23.79 | $45.07 | 131,600 | — | — |
| 2018-12-19 | $23.80 | $45.09 | 149,900 | — | — |
| 2018-12-18 | $24.71 | $46.82 | 114,600 | — | — |
| 2018-12-17 | $25.02 | $47.40 | 166,700 | — | — |
| 2018-12-14 | $25.23 | $47.80 | 76,300 | — | — |
| 2018-12-13 | $25.75 | $48.79 | 67,600 | — | — |
| 2018-12-12 | $26.34 | $49.90 | 96,900 | — | — |
| 2018-12-11 | $26.03 | $49.32 | 84,800 | — | — |
| 2018-12-10 | $26.41 | $50.04 | 141,400 | — | — |
| 2018-12-07 | $26.63 | $50.45 | 119,700 | — | — |
| 2018-12-06 | $26.66 | $50.51 | 154,300 | — | — |
| 2018-12-04 | $26.86 | $50.89 | 136,700 | — | — |
| 2018-12-03 | $28.59 | $54.17 | 99,600 | — | — |
| 2018-11-30 | $28.69 | $54.36 | 101,600 | — | — |
| 2018-11-29 | $28.38 | $53.77 | 155,200 | — | — |
| 2018-11-28 | $28.41 | $53.83 | 94,000 | — | — |
| 2018-11-27 | $27.94 | $52.94 | 65,000 | — | — |
| 2018-11-26 | $28.09 | $53.22 | 87,900 | — | — |
| 2018-11-23 | $27.89 | $52.84 | 43,400 | — | — |
| 2018-11-21 | $27.88 | $52.82 | 118,500 | — | — |
| 2018-11-20 | $27.62 | $52.33 | 108,500 | — | — |
| 2018-11-19 | $28.04 | $53.13 | 108,200 | — | — |
| 2018-11-16 | $28.12 | $53.28 | 111,600 | — | — |
| 2018-11-15 | $27.86 | $52.78 | 62,500 | — | — |
| 2018-11-14 | $27.21 | $51.55 | 182,100 | — | — |
| 2018-11-13 | $27.96 | $52.97 | 84,600 | — | — |
| 2018-11-12 | $28.06 | $53.16 | 83,600 | — | — |
| 2018-11-09 | $28.18 | $53.39 | 75,500 | — | — |
| 2018-11-08 | $28.53 | $54.05 | 99,600 | — | — |
| 2018-11-07 | $28.23 | $53.49 | 79,000 | — | — |
| 2018-11-06 | $28.18 | $53.39 | 80,100 | — | — |
| 2018-11-05 | $27.93 | $52.92 | 89,500 | — | — |
| 2018-11-02 | $28.02 | $53.09 | 57,900 | — | — |
| 2018-11-01 | $27.89 | $52.84 | 114,300 | — | — |
| 2018-10-31 | $27.92 | $52.90 | 146,200 | — | — |
| 2018-10-30 | $28.26 | $53.54 | 112,900 | — | — |
| 2018-10-29 | $27.97 | $52.99 | 122,500 | — | — |
| 2018-10-26 | $27.37 | $51.86 | 116,600 | — | — |
| 2018-10-25 | $27.37 | $51.86 | 133,600 | — | — |
| 2018-10-24 | $26.63 | $50.45 | 146,100 | — | — |
| 2018-10-23 | $27.78 | $52.63 | 93,900 | — | — |
| 2018-10-22 | $27.90 | $52.86 | 103,600 | — | — |
| 2018-10-19 | $28.71 | $54.39 | 101,800 | — | — |
| 2018-10-18 | $29.08 | $55.10 | 100,000 | — | — |
| 2018-10-17 | $29.82 | $56.12 | 78,400 | — | — |
| 2018-10-16 | $29.74 | $55.97 | 85,700 | — | — |
| 2018-10-15 | $29.40 | $55.33 | 96,200 | — | — |
| 2018-10-12 | $29.12 | $54.80 | 147,800 | — | — |
| 2018-10-11 | $30.04 | $56.53 | 156,400 | — | — |
| 2018-10-10 | $30.70 | $57.77 | 121,700 | — | — |
| 2018-10-09 | $30.86 | $58.08 | 104,200 | — | — |
| 2018-10-08 | $30.82 | $58.00 | 68,200 | — | — |
| 2018-10-05 | $30.50 | $57.40 | 76,700 | — | — |
| 2018-10-04 | $30.86 | $58.08 | 141,000 | — | — |
| 2018-10-03 | $30.88 | $58.11 | 123,100 | — | — |
| 2018-10-02 | $30.29 | $57.00 | 163,800 | — | — |
| 2018-10-01 | $30.89 | $58.13 | 205,400 | — | — |
| 2018-09-28 | $31.05 | $58.43 | 207,700 | — | — |
| 2018-09-27 | $30.83 | $58.02 | 171,000 | — | — |
| 2018-09-26 | $30.78 | $57.93 | 142,900 | — | — |
| 2018-09-25 | $31.10 | $58.53 | 119,200 | — | — |
| 2018-09-24 | $31.04 | $58.41 | 185,800 | — | — |
| 2018-09-21 | $31.30 | $58.90 | 549,600 | — | — |
| 2018-09-20 | $31.18 | $58.68 | 258,500 | — | — |
| 2018-09-19 | $31.01 | $58.36 | 217,200 | — | — |
| 2018-09-18 | $31.01 | $58.36 | 139,100 | — | — |
| 2018-09-17 | $31.10 | $58.53 | 247,100 | — | — |
| 2018-09-14 | $31.34 | $58.98 | 123,000 | — | — |
| 2018-09-13 | $31.06 | $58.45 | 78,000 | — | — |
| 2018-09-12 | $31.51 | $59.30 | 128,200 | — | — |
| 2018-09-11 | $31.71 | $59.68 | 55,800 | — | — |
| 2018-09-10 | $31.83 | $59.90 | 69,600 | — | — |
| 2018-09-07 | $31.85 | $59.94 | 101,600 | — | — |
| 2018-09-06 | $31.95 | $60.13 | 72,600 | — | — |
| 2018-09-05 | $32.15 | $60.50 | 63,600 | — | — |
| 2018-09-04 | $32.08 | $60.37 | 60,900 | — | — |
| 2018-08-31 | $32.05 | $60.32 | 69,500 | — | — |
| 2018-08-30 | $31.84 | $59.92 | 61,700 | — | — |
| 2018-08-29 | $31.90 | $60.03 | 47,300 | — | — |
| 2018-08-28 | $31.97 | $60.16 | 141,000 | — | — |
| 2018-08-27 | $32.25 | $60.69 | 132,000 | — | — |
| 2018-08-24 | $32.29 | $60.77 | 113,000 | — | — |
| 2018-08-23 | $32.09 | $60.39 | 87,500 | — | — |
| 2018-08-22 | $32.04 | $60.30 | 91,900 | — | — |
| 2018-08-21 | $31.89 | $60.01 | 111,900 | — | — |
| 2018-08-20 | $31.31 | $58.92 | 61,800 | — | — |
| 2018-08-17 | $31.35 | $59.00 | 108,400 | — | — |
| 2018-08-16 | $31.11 | $58.55 | 239,600 | — | — |
| 2018-08-15 | $31.09 | $58.51 | 72,500 | — | — |
| 2018-08-14 | $31.52 | $59.32 | 104,000 | — | — |
| 2018-08-13 | $31.01 | $58.36 | 339,900 | — | — |
| 2018-08-10 | $31.18 | $58.68 | 98,200 | — | — |
| 2018-08-09 | $31.26 | $58.83 | 82,600 | — | — |
| 2018-08-08 | $31.40 | $59.09 | 173,400 | — | — |
| 2018-08-07 | $31.13 | $58.58 | 100,200 | — | — |
| 2018-08-06 | $31.29 | $58.89 | 188,000 | — | — |
| 2018-08-03 | $31.21 | $58.73 | 149,700 | — | — |
| 2018-08-02 | $31.68 | $59.62 | 213,000 | — | — |
| 2018-08-01 | $31.70 | $59.66 | 157,100 | — | — |
| 2018-07-31 | $31.72 | $59.69 | 168,200 | — | — |
| 2018-07-30 | $31.51 | $59.30 | 90,700 | — | — |
| 2018-07-27 | $31.65 | $59.56 | 129,000 | — | — |
| 2018-07-26 | $32.07 | $60.35 | 182,500 | — | — |
| 2018-07-25 | $31.69 | $59.64 | 283,500 | — | — |
| 2018-07-24 | $32.15 | $60.50 | 84,400 | — | — |
| 2018-07-23 | $32.54 | $61.24 | 237,700 | — | — |
| 2018-07-20 | $32.41 | $60.99 | 131,500 | — | — |
| 2018-07-19 | $32.31 | $60.80 | 95,200 | — | — |
| 2018-07-18 | $32.34 | $60.48 | 154,400 | — | — |
| 2018-07-17 | $32.37 | $60.54 | 75,800 | — | — |
| 2018-07-16 | $32.52 | $60.82 | 105,000 | — | — |
| 2018-07-13 | $32.22 | $60.26 | 90,400 | — | — |
| 2018-07-12 | $32.55 | $60.88 | 114,900 | — | — |
| 2018-07-11 | $32.83 | $61.40 | 83,400 | — | — |
| 2018-07-10 | $32.85 | $61.44 | 130,200 | — | — |
| 2018-07-09 | $33.18 | $62.06 | 87,900 | — | — |
| 2018-07-06 | $32.65 | $61.06 | 74,800 | — | — |
| 2018-07-05 | $32.51 | $60.80 | 80,700 | — | — |
| 2018-07-03 | $32.16 | $60.15 | 50,500 | — | — |
| 2018-07-02 | $32.09 | $60.02 | 116,900 | — | — |
| 2018-06-29 | $31.72 | $59.33 | 108,700 | — | — |
| 2018-06-28 | $31.93 | $59.72 | 70,800 | — | — |
| 2018-06-27 | $31.93 | $59.72 | 109,600 | — | — |
| 2018-06-26 | $32.51 | $60.80 | 101,800 | — | — |
| 2018-06-25 | $32.56 | $60.90 | 115,300 | — | — |
| 2018-06-22 | $32.98 | $61.68 | 667,500 | — | — |
| 2018-06-21 | $32.88 | $61.49 | 162,000 | — | — |
| 2018-06-20 | $33.03 | $61.78 | 92,600 | — | — |
| 2018-06-19 | $32.95 | $61.63 | 169,900 | — | — |
| 2018-06-18 | $32.63 | $61.03 | 217,900 | — | — |
| 2018-06-15 | $32.55 | $60.88 | 225,500 | — | — |
| 2018-06-14 | $32.36 | $60.52 | 100,600 | — | — |
| 2018-06-13 | $32.27 | $60.35 | 84,000 | — | — |
| 2018-06-12 | $32.35 | $60.50 | 102,500 | — | — |
| 2018-06-11 | $32.56 | $60.90 | 69,600 | — | — |
| 2018-06-08 | $33.04 | $61.79 | 118,000 | — | — |
| 2018-06-07 | $32.86 | $61.46 | 79,100 | — | — |
| 2018-06-06 | $33.06 | $61.83 | 121,500 | — | — |
| 2018-06-05 | $32.63 | $61.03 | 63,000 | — | — |
| 2018-06-04 | $32.64 | $61.05 | 93,900 | — | — |
| 2018-06-01 | $32.46 | $60.71 | 94,400 | — | — |
| 2018-05-31 | $32.11 | $60.05 | 132,000 | — | — |
| 2018-05-30 | $32.20 | $60.22 | 99,600 | — | — |
| 2018-05-29 | $31.72 | $59.33 | 122,300 | — | — |
| 2018-05-25 | $31.93 | $59.72 | 66,200 | — | — |
| 2018-05-24 | $32.05 | $59.94 | 153,500 | — | — |
| 2018-05-23 | $32.14 | $60.11 | 89,600 | — | — |
| 2018-05-22 | $32.00 | $59.85 | 88,500 | — | — |
| 2018-05-21 | $31.97 | $59.79 | 97,900 | — | — |
| 2018-05-18 | $31.50 | $58.91 | 344,800 | — | — |
| 2018-05-17 | $31.63 | $59.16 | 302,700 | — | — |
| 2018-05-16 | $30.55 | $57.14 | 63,300 | — | — |
| 2018-05-15 | $30.31 | $56.69 | 73,000 | — | — |
| 2018-05-14 | $30.16 | $56.41 | 85,800 | — | — |
| 2018-05-11 | $30.49 | $57.02 | 45,500 | — | — |
| 2018-05-10 | $30.52 | $57.08 | 62,400 | — | — |
| 2018-05-09 | $30.56 | $57.16 | 78,900 | — | — |
| 2018-05-08 | $30.31 | $56.69 | 84,500 | — | — |
| 2018-05-07 | $29.82 | $55.77 | 46,800 | — | — |
| 2018-05-04 | $29.73 | $55.60 | 48,100 | — | — |
| 2018-05-03 | $29.38 | $54.95 | 79,400 | — | — |
| 2018-05-02 | $29.85 | $55.83 | 120,500 | — | — |
| 2018-05-01 | $29.76 | $55.66 | 113,400 | — | — |
| 2018-04-30 | $29.65 | $55.45 | 108,800 | — | — |
| 2018-04-27 | $30.35 | $56.76 | 131,800 | — | — |
| 2018-04-26 | $30.31 | $56.69 | 129,600 | — | — |
| 2018-04-25 | $30.77 | $57.55 | 113,800 | — | — |
| 2018-04-24 | $31.13 | $58.22 | 93,800 | — | — |
| 2018-04-23 | $30.77 | $57.55 | 50,900 | — | — |
| 2018-04-20 | $30.56 | $57.16 | 60,000 | — | — |
| 2018-04-19 | $30.36 | $56.78 | 83,900 | — | — |
| 2018-04-18 | $30.19 | $56.09 | 109,400 | — | — |
| 2018-04-17 | $30.24 | $56.18 | 181,500 | — | — |
| 2018-04-16 | $30.58 | $56.81 | 71,400 | — | — |
| 2018-04-13 | $30.20 | $56.11 | 62,800 | — | — |
| 2018-04-12 | $30.54 | $56.74 | 93,000 | — | — |
| 2018-04-11 | $30.12 | $55.96 | 61,700 | — | — |
| 2018-04-10 | $30.23 | $56.16 | 119,600 | — | — |
| 2018-04-09 | $29.74 | $55.25 | 76,600 | — | — |
| 2018-04-06 | $29.77 | $55.31 | 121,100 | — | — |
| 2018-04-05 | $30.46 | $56.59 | 91,000 | — | — |
| 2018-04-04 | $30.18 | $56.07 | 110,400 | — | — |
| 2018-04-03 | $30.00 | $55.74 | 216,300 | — | — |
| 2018-04-02 | $29.34 | $54.51 | 189,100 | — | — |
| 2018-03-29 | $29.72 | $55.22 | 275,000 | — | — |
| 2018-03-28 | $29.73 | $55.23 | 248,700 | — | — |
| 2018-03-27 | $29.32 | $54.47 | 182,900 | — | — |
| 2018-03-26 | $30.08 | $55.89 | 125,000 | — | — |
| 2018-03-23 | $29.20 | $54.25 | 128,300 | — | — |
| 2018-03-22 | $30.07 | $55.87 | 97,000 | — | — |
| 2018-03-21 | $31.17 | $57.91 | 102,000 | — | — |
| 2018-03-20 | $31.16 | $57.89 | 57,200 | — | — |
| 2018-03-19 | $31.38 | $58.30 | 56,400 | — | — |
| 2018-03-16 | $31.49 | $58.50 | 200,700 | — | — |
| 2018-03-15 | $31.33 | $58.21 | 58,000 | — | — |
| 2018-03-14 | $31.14 | $57.85 | 66,300 | — | — |
| 2018-03-13 | $31.51 | $58.54 | 58,700 | — | — |
| 2018-03-12 | $31.64 | $58.78 | 50,700 | — | — |
| 2018-03-09 | $31.59 | $58.69 | 104,800 | — | — |
| 2018-03-08 | $31.07 | $57.72 | 65,500 | — | — |
| 2018-03-07 | $31.37 | $58.28 | 76,800 | — | — |
| 2018-03-06 | $31.15 | $57.87 | 117,200 | — | — |
| 2018-03-05 | $30.71 | $57.06 | 99,400 | — | — |
| 2018-03-02 | $30.41 | $56.50 | 121,100 | — | — |
| 2018-03-01 | $29.79 | $55.35 | 97,100 | — | — |
| 2018-02-28 | $29.65 | $55.09 | 123,000 | — | — |
| 2018-02-27 | $30.26 | $56.22 | 99,600 | — | — |
| 2018-02-26 | $30.65 | $56.94 | 157,600 | — | — |
| 2018-02-23 | $30.64 | $56.93 | 68,000 | — | — |
| 2018-02-22 | $30.17 | $56.05 | 91,000 | — | — |
| 2018-02-21 | $30.51 | $56.68 | 96,500 | — | — |
| 2018-02-20 | $30.16 | $56.03 | 81,600 | — | — |
| 2018-02-16 | $30.92 | $57.45 | 94,700 | — | — |
| 2018-02-15 | $30.39 | $56.46 | 83,700 | — | — |
| 2018-02-14 | $30.10 | $55.92 | 105,600 | — | — |
| 2018-02-13 | $29.63 | $55.05 | 118,800 | — | — |
| 2018-02-12 | $29.60 | $54.99 | 209,800 | — | — |
| 2018-02-09 | $29.67 | $55.12 | 248,100 | — | — |
| 2018-02-08 | $29.38 | $54.58 | 205,800 | — | — |
| 2018-02-07 | $30.26 | $56.22 | 151,600 | — | — |
| 2018-02-06 | $30.14 | $56.00 | 303,300 | — | — |
| 2018-02-05 | $30.04 | $55.81 | 126,100 | — | — |
| 2018-02-02 | $31.18 | $57.93 | 169,000 | — | — |
| 2018-02-01 | $31.31 | $58.17 | 167,700 | — | — |
| 2018-01-31 | $30.98 | $57.56 | 178,200 | — | — |
| 2018-01-30 | $31.06 | $57.71 | 84,300 | — | — |
| 2018-01-29 | $31.15 | $57.87 | 133,400 | — | — |
| 2018-01-26 | $31.33 | $58.21 | 84,400 | — | — |
| 2018-01-25 | $31.71 | $58.91 | 64,300 | — | — |
| 2018-01-24 | $32.20 | $59.45 | 73,300 | — | — |
| 2018-01-23 | $32.37 | $59.77 | 95,600 | — | — |
| 2018-01-22 | $32.40 | $59.82 | 92,100 | — | — |
| 2018-01-19 | $32.56 | $60.12 | 129,000 | — | — |
| 2018-01-18 | $32.00 | $59.08 | 79,400 | — | — |
| 2018-01-17 | $32.28 | $59.60 | 80,500 | — | — |
| 2018-01-16 | $31.87 | $58.84 | 117,000 | — | — |
| 2018-01-12 | $32.18 | $59.42 | 108,900 | — | — |
| 2018-01-11 | $32.23 | $59.51 | 119,000 | — | — |
| 2018-01-10 | $31.74 | $58.60 | 393,400 | — | — |
| 2018-01-09 | $31.01 | $57.26 | 386,900 | — | — |
| 2018-01-08 | $30.18 | $55.72 | 279,100 | — | — |
| 2018-01-05 | $30.04 | $55.46 | 154,200 | — | — |
| 2018-01-04 | $29.80 | $55.02 | 173,800 | — | — |
| 2018-01-03 | $29.65 | $54.74 | 141,900 | — | — |
| 2018-01-02 | $29.88 | $55.17 | 142,200 | — | — |