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
- 2003-10-07 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 | $24.78 | $44.50 | 11,900 | — | — |
| 2018-12-28 | $24.60 | $44.18 | 10,400 | — | — |
| 2018-12-27 | $23.76 | $42.67 | 12,600 | — | — |
| 2018-12-26 | $23.15 | $41.58 | 11,400 | — | — |
| 2018-12-24 | $23.03 | $41.36 | 3,400 | — | — |
| 2018-12-21 | $23.13 | $41.54 | 24,200 | — | — |
| 2018-12-20 | $24.40 | $43.82 | 10,000 | — | — |
| 2018-12-19 | $24.52 | $44.04 | 2,600 | — | — |
| 2018-12-18 | $24.50 | $44.00 | 28,000 | — | — |
| 2018-12-17 | $24.47 | $43.95 | 17,800 | — | — |
| 2018-12-14 | $25.45 | $45.71 | 7,300 | — | — |
| 2018-12-13 | $25.61 | $45.99 | 3,200 | — | — |
| 2018-12-12 | $25.85 | $46.42 | 3,400 | — | — |
| 2018-12-11 | $26.25 | $47.14 | 1,800 | — | — |
| 2018-12-10 | $26.06 | $46.80 | 2,400 | — | — |
| 2018-12-07 | $25.92 | $46.55 | 3,200 | — | — |
| 2018-12-06 | $25.83 | $45.98 | 4,400 | — | — |
| 2018-12-04 | $25.80 | $45.92 | 3,500 | — | — |
| 2018-12-03 | $26.30 | $46.81 | 2,600 | — | — |
| 2018-11-30 | $26.15 | $46.55 | 5,200 | — | — |
| 2018-11-29 | $26.22 | $46.67 | 3,000 | — | — |
| 2018-11-28 | $26.15 | $46.55 | 4,300 | — | — |
| 2018-11-27 | $26.01 | $46.30 | 3,000 | — | — |
| 2018-11-26 | $25.97 | $46.23 | 2,800 | — | — |
| 2018-11-23 | $26.15 | $46.55 | 6,000 | — | — |
| 2018-11-21 | $26.30 | $46.81 | 4,400 | — | — |
| 2018-11-20 | $25.56 | $45.50 | 15,100 | — | — |
| 2018-11-19 | $25.79 | $45.90 | 2,300 | — | — |
| 2018-11-16 | $25.57 | $45.51 | 6,900 | — | — |
| 2018-11-15 | $25.99 | $46.26 | 8,100 | — | — |
| 2018-11-14 | $26.20 | $46.63 | 5,400 | — | — |
| 2018-11-13 | $27.30 | $48.59 | 6,100 | — | — |
| 2018-11-12 | $27.20 | $48.41 | 1,700 | — | — |
| 2018-11-09 | $27.03 | $48.11 | 5,300 | — | — |
| 2018-11-08 | $27.30 | $48.59 | 4,100 | — | — |
| 2018-11-07 | $27.50 | $48.95 | 15,200 | — | — |
| 2018-11-06 | $27.81 | $49.50 | 15,200 | — | — |
| 2018-11-05 | $27.93 | $49.71 | 3,600 | — | — |
| 2018-11-02 | $27.71 | $49.32 | 5,700 | — | — |
| 2018-11-01 | $28.00 | $49.84 | 2,800 | — | — |
| 2018-10-31 | $27.73 | $49.36 | 5,600 | — | — |
| 2018-10-30 | $28.08 | $49.98 | 6,700 | — | — |
| 2018-10-29 | $27.59 | $49.11 | 6,800 | — | — |
| 2018-10-26 | $27.60 | $49.13 | 6,300 | — | — |
| 2018-10-25 | $28.50 | $50.73 | 13,500 | — | — |
| 2018-10-24 | $26.63 | $47.40 | 9,100 | — | — |
| 2018-10-23 | $28.00 | $49.84 | 1,500 | — | — |
| 2018-10-22 | $28.34 | $50.44 | 2,600 | — | — |
| 2018-10-19 | $27.90 | $49.66 | 3,600 | — | — |
| 2018-10-18 | $28.36 | $50.48 | 2,800 | — | — |
| 2018-10-17 | $28.29 | $50.35 | 2,900 | — | — |
| 2018-10-16 | $28.71 | $51.10 | 3,300 | — | — |
| 2018-10-15 | $28.42 | $50.59 | 5,300 | — | — |
| 2018-10-12 | $28.45 | $50.64 | 7,800 | — | — |
| 2018-10-11 | $28.38 | $50.51 | 11,300 | — | — |
| 2018-10-10 | $28.82 | $51.30 | 5,900 | — | — |
| 2018-10-09 | $28.86 | $51.37 | 6,300 | — | — |
| 2018-10-08 | $29.18 | $51.94 | 2,300 | — | — |
| 2018-10-05 | $29.05 | $51.71 | 4,700 | — | — |
| 2018-10-04 | $29.15 | $51.89 | 4,400 | — | — |
| 2018-10-03 | $29.20 | $51.97 | 5,600 | — | — |
| 2018-10-02 | $29.43 | $52.38 | 3,800 | — | — |
| 2018-10-01 | $29.71 | $52.88 | 10,300 | — | — |
| 2018-09-28 | $30.85 | $54.91 | 5,900 | — | — |
| 2018-09-27 | $31.00 | $55.18 | 5,100 | — | — |
| 2018-09-26 | $30.70 | $54.64 | 4,500 | — | — |
| 2018-09-25 | $30.80 | $54.82 | 4,800 | — | — |
| 2018-09-24 | $30.65 | $54.56 | 9,300 | — | — |
| 2018-09-21 | $30.40 | $54.11 | 37,800 | — | — |
| 2018-09-20 | $32.00 | $56.96 | 7,500 | — | — |
| 2018-09-19 | $31.80 | $56.60 | 8,000 | — | — |
| 2018-09-18 | $31.85 | $56.69 | 5,700 | — | — |
| 2018-09-17 | $31.95 | $56.87 | 9,000 | — | — |
| 2018-09-14 | $31.90 | $56.78 | 5,200 | — | — |
| 2018-09-13 | $32.00 | $56.96 | 3,400 | — | — |
| 2018-09-12 | $32.00 | $56.96 | 8,500 | — | — |
| 2018-09-11 | $32.05 | $57.05 | 6,800 | — | — |
| 2018-09-10 | $32.20 | $57.31 | 7,800 | — | — |
| 2018-09-07 | $31.95 | $56.87 | 8,000 | — | — |
| 2018-09-06 | $31.90 | $56.39 | 3,300 | — | — |
| 2018-09-05 | $31.65 | $55.95 | 1,300 | — | — |
| 2018-09-04 | $31.50 | $55.68 | 2,600 | — | — |
| 2018-08-31 | $32.10 | $56.74 | 4,400 | — | — |
| 2018-08-30 | $31.95 | $56.48 | 4,000 | — | — |
| 2018-08-29 | $32.05 | $56.65 | 2,000 | — | — |
| 2018-08-28 | $31.80 | $56.21 | 3,500 | — | — |
| 2018-08-27 | $31.95 | $56.48 | 3,600 | — | — |
| 2018-08-24 | $32.15 | $56.83 | 3,700 | — | — |
| 2018-08-23 | $32.00 | $56.57 | 3,100 | — | — |
| 2018-08-22 | $31.65 | $55.95 | 6,400 | — | — |
| 2018-08-21 | $31.60 | $55.86 | 2,700 | — | — |
| 2018-08-20 | $31.85 | $56.30 | 5,600 | — | — |
| 2018-08-17 | $32.25 | $57.01 | 9,100 | — | — |
| 2018-08-16 | $30.80 | $54.44 | 8,300 | — | — |
| 2018-08-15 | $31.15 | $55.06 | 8,400 | — | — |
| 2018-08-14 | $32.10 | $56.74 | 3,700 | — | — |
| 2018-08-13 | $31.05 | $54.89 | 4,900 | — | — |
| 2018-08-10 | $31.00 | $54.80 | 4,100 | — | — |
| 2018-08-09 | $32.15 | $56.83 | 5,300 | — | — |
| 2018-08-08 | $32.20 | $56.92 | 3,800 | — | — |
| 2018-08-07 | $32.25 | $57.01 | 2,900 | — | — |
| 2018-08-06 | $32.65 | $57.71 | 1,800 | — | — |
| 2018-08-03 | $32.50 | $57.45 | 2,700 | — | — |
| 2018-08-02 | $32.70 | $57.80 | 2,700 | — | — |
| 2018-08-01 | $32.25 | $57.01 | 2,200 | — | — |
| 2018-07-31 | $32.80 | $57.98 | 4,000 | — | — |
| 2018-07-30 | $32.40 | $57.27 | 7,100 | — | — |
| 2018-07-27 | $32.65 | $57.71 | 7,800 | — | — |
| 2018-07-26 | $33.65 | $59.48 | 2,000 | — | — |
| 2018-07-25 | $33.90 | $59.92 | 6,000 | — | — |
| 2018-07-24 | $34.15 | $60.37 | 7,400 | — | — |
| 2018-07-23 | $33.95 | $60.01 | 1,000 | — | — |
| 2018-07-20 | $34.25 | $60.54 | 2,400 | — | — |
| 2018-07-19 | $34.00 | $60.10 | 7,600 | — | — |
| 2018-07-18 | $34.25 | $60.54 | 9,400 | — | — |
| 2018-07-17 | $34.25 | $60.54 | 6,000 | — | — |
| 2018-07-16 | $33.90 | $59.92 | 2,500 | — | — |
| 2018-07-13 | $33.70 | $59.57 | 7,000 | — | — |
| 2018-07-12 | $33.95 | $60.01 | 4,100 | — | — |
| 2018-07-11 | $33.85 | $59.84 | 5,800 | — | — |
| 2018-07-10 | $33.60 | $59.39 | 7,800 | — | — |
| 2018-07-09 | $34.50 | $60.98 | 10,000 | — | — |
| 2018-07-06 | $34.15 | $60.37 | 8,000 | — | — |
| 2018-07-05 | $34.40 | $60.81 | 4,400 | — | — |
| 2018-07-03 | $34.15 | $60.37 | 3,500 | — | — |
| 2018-07-02 | $34.50 | $60.98 | 15,300 | — | — |
| 2018-06-29 | $34.40 | $60.81 | 9,200 | — | — |
| 2018-06-28 | $34.50 | $60.98 | 12,000 | — | — |
| 2018-06-27 | $34.40 | $60.81 | 13,900 | — | — |
| 2018-06-26 | $34.10 | $60.28 | 13,300 | — | — |
| 2018-06-25 | $34.70 | $61.34 | 24,600 | — | — |
| 2018-06-22 | $34.75 | $61.43 | 511,300 | — | — |
| 2018-06-21 | $35.05 | $61.96 | 85,500 | — | — |
| 2018-06-20 | $35.50 | $62.75 | 24,700 | — | — |
| 2018-06-19 | $35.90 | $63.46 | 33,800 | — | — |
| 2018-06-18 | $35.75 | $63.19 | 34,300 | — | — |
| 2018-06-15 | $35.75 | $63.19 | 26,300 | — | — |
| 2018-06-14 | $35.70 | $63.11 | 32,200 | — | — |
| 2018-06-13 | $35.90 | $63.46 | 29,200 | — | — |
| 2018-06-12 | $35.60 | $62.93 | 24,500 | — | — |
| 2018-06-11 | $35.10 | $62.05 | 13,700 | — | — |
| 2018-06-08 | $35.00 | $61.87 | 10,300 | — | — |
| 2018-06-07 | $35.60 | $62.93 | 7,400 | — | — |
| 2018-06-06 | $35.45 | $62.27 | 14,200 | — | — |
| 2018-06-05 | $35.50 | $62.36 | 14,000 | — | — |
| 2018-06-04 | $35.95 | $63.15 | 15,000 | — | — |
| 2018-06-01 | $35.35 | $62.10 | 13,800 | — | — |
| 2018-05-31 | $34.85 | $61.22 | 11,700 | — | — |
| 2018-05-30 | $34.05 | $59.82 | 6,600 | — | — |
| 2018-05-29 | $34.25 | $60.17 | 9,300 | — | — |
| 2018-05-25 | $34.40 | $60.43 | 4,200 | — | — |
| 2018-05-24 | $33.85 | $59.46 | 7,400 | — | — |
| 2018-05-23 | $33.90 | $59.55 | 15,500 | — | — |
| 2018-05-22 | $34.45 | $60.52 | 16,200 | — | — |
| 2018-05-21 | $33.95 | $59.64 | 18,500 | — | — |
| 2018-05-18 | $33.65 | $59.11 | 7,300 | — | — |
| 2018-05-17 | $34.25 | $60.17 | 4,400 | — | — |
| 2018-05-16 | $34.10 | $59.90 | 5,300 | — | — |
| 2018-05-15 | $34.40 | $60.43 | 4,600 | — | — |
| 2018-05-14 | $34.65 | $60.87 | 8,500 | — | — |
| 2018-05-11 | $34.70 | $60.96 | 11,500 | — | — |
| 2018-05-10 | $34.30 | $60.25 | 12,000 | — | — |
| 2018-05-09 | $32.50 | $57.09 | 5,900 | — | — |
| 2018-05-08 | $32.35 | $56.83 | 4,400 | — | — |
| 2018-05-07 | $32.00 | $56.21 | 1,800 | — | — |
| 2018-05-04 | $31.70 | $55.69 | 10,200 | — | — |
| 2018-05-03 | $32.00 | $56.21 | 10,600 | — | — |
| 2018-05-02 | $31.75 | $55.78 | 3,100 | — | — |
| 2018-05-01 | $31.91 | $56.06 | 0 | — | — |
| 2018-04-30 | $31.91 | $56.06 | 11,500 | — | — |
| 2018-04-27 | $32.00 | $56.21 | 0 | — | — |
| 2018-04-26 | $32.00 | $56.21 | 1,300 | — | — |
| 2018-04-25 | $31.90 | $56.04 | 200 | — | — |
| 2018-04-24 | $31.65 | $55.60 | 2,600 | — | — |
| 2018-04-23 | $32.00 | $56.21 | 4,100 | — | — |
| 2018-04-20 | $31.50 | $55.34 | 3,900 | — | — |
| 2018-04-19 | $31.50 | $55.34 | 6,900 | — | — |
| 2018-04-18 | $31.05 | $54.55 | 21,700 | — | — |
| 2018-04-17 | $31.29 | $54.97 | 700 | — | — |
| 2018-04-16 | $32.40 | $56.92 | 0 | — | — |
| 2018-04-13 | $32.40 | $56.92 | 700 | — | — |
| 2018-04-12 | $32.50 | $57.09 | 1,000 | — | — |
| 2018-04-11 | $32.52 | $57.13 | 700 | — | — |
| 2018-04-10 | $32.65 | $57.36 | 5,200 | — | — |
| 2018-04-09 | $32.40 | $56.92 | 0 | — | — |
| 2018-04-06 | $32.40 | $56.92 | 0 | — | — |
| 2018-04-05 | $32.40 | $56.92 | 7,800 | — | — |
| 2018-04-04 | $31.41 | $55.18 | 400 | — | — |
| 2018-04-03 | $30.60 | $53.75 | 3,400 | — | — |
| 2018-04-02 | $30.95 | $54.37 | 200 | — | — |
| 2018-03-29 | $31.05 | $54.55 | 1,300 | — | — |
| 2018-03-28 | $30.40 | $53.40 | 200 | — | — |
| 2018-03-27 | $30.07 | $52.82 | 3,400 | — | — |
| 2018-03-26 | $29.80 | $52.35 | 7,600 | — | — |
| 2018-03-23 | $30.55 | $53.67 | 800 | — | — |
| 2018-03-22 | $30.30 | $53.23 | 5,000 | — | — |
| 2018-03-21 | $30.18 | $53.02 | 1,300 | — | — |
| 2018-03-20 | $30.49 | $53.56 | 1,600 | — | — |
| 2018-03-19 | $30.55 | $53.67 | 3,600 | — | — |
| 2018-03-16 | $30.25 | $53.14 | 5,200 | — | — |
| 2018-03-15 | $30.55 | $53.67 | 4,500 | — | — |
| 2018-03-14 | $30.55 | $53.67 | 2,100 | — | — |
| 2018-03-13 | $30.55 | $53.67 | 0 | — | — |
| 2018-03-12 | $30.55 | $53.67 | 1,700 | — | — |
| 2018-03-09 | $30.02 | $52.74 | 900 | — | — |
| 2018-03-08 | $29.75 | $52.26 | 2,200 | — | — |
| 2018-03-07 | $29.45 | $51.35 | 1,300 | — | — |
| 2018-03-06 | $29.15 | $50.83 | 4,100 | — | — |
| 2018-03-05 | $29.44 | $51.33 | 0 | — | — |
| 2018-03-02 | $29.44 | $51.33 | 600 | — | — |
| 2018-03-01 | $29.10 | $50.74 | 3,600 | — | — |
| 2018-02-28 | $30.10 | $52.48 | 3,500 | — | — |
| 2018-02-27 | $30.10 | $52.48 | 3,000 | — | — |
| 2018-02-26 | $29.75 | $51.87 | 1,800 | — | — |
| 2018-02-23 | $29.75 | $51.87 | 400 | — | — |
| 2018-02-22 | $29.70 | $51.78 | 1,100 | — | — |
| 2018-02-21 | $29.60 | $51.61 | 1,700 | — | — |
| 2018-02-20 | $29.86 | $52.06 | 2,000 | — | — |
| 2018-02-16 | $30.94 | $53.95 | 5,900 | — | — |
| 2018-02-15 | $30.55 | $53.27 | 0 | — | — |
| 2018-02-14 | $30.55 | $53.27 | 3,700 | — | — |
| 2018-02-13 | $29.94 | $52.20 | 5,200 | — | — |
| 2018-02-12 | $31.13 | $54.28 | 0 | — | — |
| 2018-02-09 | $31.13 | $54.28 | 6,300 | — | — |
| 2018-02-08 | $29.60 | $51.61 | 3,800 | — | — |
| 2018-02-07 | $30.15 | $52.57 | 2,400 | — | — |
| 2018-02-06 | $30.88 | $53.84 | 8,000 | — | — |
| 2018-02-05 | $31.09 | $54.21 | 1,300 | — | — |
| 2018-02-02 | $31.15 | $54.31 | 2,900 | — | — |
| 2018-02-01 | $31.10 | $54.23 | 0 | — | — |
| 2018-01-31 | $31.10 | $54.23 | 800 | — | — |
| 2018-01-30 | $31.00 | $54.05 | 600 | — | — |
| 2018-01-29 | $31.32 | $54.61 | 300 | — | — |
| 2018-01-26 | $31.50 | $54.92 | 600 | — | — |
| 2018-01-25 | $31.35 | $54.66 | 200 | — | — |
| 2018-01-24 | $31.05 | $54.14 | 8,400 | — | — |
| 2018-01-23 | $31.02 | $54.09 | 9,800 | — | — |
| 2018-01-22 | $30.45 | $53.09 | 700 | — | — |
| 2018-01-19 | $31.00 | $54.05 | 5,500 | — | — |
| 2018-01-18 | $30.50 | $53.18 | 600 | — | — |
| 2018-01-17 | $30.95 | $53.96 | 0 | — | — |
| 2018-01-16 | $30.95 | $53.96 | 400 | — | — |
| 2018-01-12 | $30.94 | $53.95 | 2,400 | — | — |
| 2018-01-11 | $31.00 | $54.05 | 200 | — | — |
| 2018-01-10 | $30.69 | $53.51 | 200 | — | — |
| 2018-01-09 | $30.61 | $53.37 | 2,000 | — | — |
| 2018-01-08 | $30.66 | $53.46 | 6,600 | — | — |
| 2018-01-05 | $30.45 | $53.09 | 4,300 | — | — |
| 2018-01-04 | $29.50 | $51.44 | 10,900 | — | — |
| 2018-01-03 | $29.95 | $52.22 | 10,500 | — | — |
| 2018-01-02 | $29.95 | $52.22 | 4,700 | — | — |