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
- 1992-07-15 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 | $26.98 | $80.02 | 224,241 | — | — |
| 2018-12-28 | $26.78 | $79.44 | 455,250 | — | — |
| 2018-12-27 | $25.36 | $75.24 | 127,700 | — | — |
| 2018-12-26 | $24.91 | $73.89 | 117,101 | — | — |
| 2018-12-24 | $24.21 | $71.80 | 94,115 | — | — |
| 2018-12-21 | $24.41 | $72.40 | 550,132 | — | — |
| 2018-12-20 | $24.91 | $73.89 | 157,965 | — | — |
| 2018-12-19 | $25.54 | $75.77 | 155,411 | — | — |
| 2018-12-18 | $25.40 | $75.33 | 264,594 | — | — |
| 2018-12-17 | $24.97 | $74.08 | 207,257 | — | — |
| 2018-12-14 | $25.88 | $76.77 | 184,143 | — | — |
| 2018-12-13 | $26.64 | $79.02 | 98,329 | — | — |
| 2018-12-12 | $26.52 | $78.68 | 96,924 | — | — |
| 2018-12-11 | $26.73 | $79.30 | 151,580 | — | — |
| 2018-12-10 | $26.48 | $78.56 | 208,790 | — | — |
| 2018-12-07 | $25.87 | $76.73 | 249,653 | — | — |
| 2018-12-06 | $25.54 | $75.77 | 746,023 | — | — |
| 2018-12-04 | $25.97 | $77.03 | 160,136 | — | — |
| 2018-12-03 | $26.97 | $80.00 | 175,460 | — | — |
| 2018-11-30 | $26.51 | $78.63 | 182,994 | — | — |
| 2018-11-29 | $25.63 | $76.03 | 133,574 | — | — |
| 2018-11-28 | $24.89 | $73.82 | 350,153 | — | — |
| 2018-11-27 | $23.81 | $70.62 | 168,692 | — | — |
| 2018-11-26 | $24.27 | $71.99 | 96,286 | — | — |
| 2018-11-23 | $24.33 | $72.17 | 39,204 | — | — |
| 2018-11-21 | $24.13 | $71.57 | 83,005 | — | — |
| 2018-11-20 | $24.15 | $71.64 | 68,320 | — | — |
| 2018-11-19 | $24.46 | $72.57 | 138,171 | — | — |
| 2018-11-16 | $24.57 | $72.89 | 133,063 | — | — |
| 2018-11-15 | $24.56 | $72.85 | 118,633 | — | — |
| 2018-11-14 | $24.34 | $72.20 | 76,620 | — | — |
| 2018-11-13 | $24.91 | $73.89 | 90,412 | — | — |
| 2018-11-12 | $25.00 | $74.15 | 91,433 | — | — |
| 2018-11-09 | $24.68 | $73.19 | 75,982 | — | — |
| 2018-11-08 | $25.05 | $74.31 | 105,736 | — | — |
| 2018-11-07 | $25.34 | $75.17 | 167,032 | — | — |
| 2018-11-06 | $25.34 | $75.17 | 99,223 | — | — |
| 2018-11-05 | $24.88 | $73.80 | 73,938 | — | — |
| 2018-11-02 | $25.40 | $75.35 | 59,636 | — | — |
| 2018-11-01 | $25.97 | $77.05 | 119,655 | — | — |
| 2018-10-31 | $25.43 | $75.45 | 136,001 | — | — |
| 2018-10-30 | $25.45 | $75.49 | 81,090 | — | — |
| 2018-10-29 | $24.55 | $72.82 | 143,535 | — | — |
| 2018-10-26 | $24.10 | $71.48 | 96,158 | — | — |
| 2018-10-25 | $25.15 | $74.61 | 133,702 | — | — |
| 2018-10-24 | $24.99 | $74.12 | 166,010 | — | — |
| 2018-10-23 | $25.14 | $74.59 | 132,553 | — | — |
| 2018-10-22 | $25.29 | $75.01 | 75,471 | — | — |
| 2018-10-19 | $25.62 | $76.00 | 75,471 | — | — |
| 2018-10-18 | $25.73 | $76.33 | 80,579 | — | — |
| 2018-10-17 | $26.28 | $77.96 | 65,127 | — | — |
| 2018-10-16 | $26.37 | $78.21 | 151,580 | — | — |
| 2018-10-15 | $26.02 | $77.19 | 164,861 | — | — |
| 2018-10-12 | $25.61 | $75.98 | 132,680 | — | — |
| 2018-10-11 | $26.86 | $79.68 | 140,470 | — | — |
| 2018-10-10 | $26.95 | $79.93 | 180,312 | — | — |
| 2018-10-09 | $27.56 | $81.74 | 67,553 | — | — |
| 2018-10-08 | $28.17 | $83.55 | 165,372 | — | — |
| 2018-10-05 | $27.74 | $82.30 | 154,006 | — | — |
| 2018-10-04 | $27.76 | $82.35 | 171,118 | — | — |
| 2018-10-03 | $27.90 | $82.76 | 65,766 | — | — |
| 2018-10-02 | $28.32 | $84.02 | 74,960 | — | — |
| 2018-10-01 | $28.18 | $83.58 | 135,107 | — | — |
| 2018-09-28 | $28.22 | $83.72 | 131,148 | — | — |
| 2018-09-27 | $28.54 | $84.67 | 145,961 | — | — |
| 2018-09-26 | $28.86 | $85.60 | 153,879 | — | — |
| 2018-09-25 | $29.21 | $86.64 | 214,536 | — | — |
| 2018-09-24 | $29.98 | $88.92 | 138,171 | — | — |
| 2018-09-21 | $30.73 | $91.15 | 194,743 | — | — |
| 2018-09-20 | $30.78 | $91.29 | 65,766 | — | — |
| 2018-09-19 | $30.60 | $90.76 | 72,917 | — | — |
| 2018-09-18 | $30.56 | $90.64 | 139,576 | — | — |
| 2018-09-17 | $30.81 | $91.41 | 91,944 | — | — |
| 2018-09-14 | $31.01 | $91.99 | 60,657 | — | — |
| 2018-09-13 | $30.77 | $91.27 | 83,388 | — | — |
| 2018-09-12 | $31.35 | $92.99 | 55,677 | — | — |
| 2018-09-11 | $31.52 | $93.50 | 63,084 | — | — |
| 2018-09-10 | $31.62 | $93.80 | 75,343 | — | — |
| 2018-09-07 | $31.26 | $92.73 | 103,182 | — | — |
| 2018-09-06 | $31.68 | $93.96 | 108,290 | — | — |
| 2018-09-05 | $31.75 | $94.19 | 141,492 | — | — |
| 2018-09-04 | $31.16 | $92.43 | 168,947 | — | — |
| 2018-08-31 | $31.09 | $92.22 | 186,697 | — | — |
| 2018-08-30 | $30.99 | $91.92 | 111,610 | — | — |
| 2018-08-29 | $30.51 | $90.50 | 110,077 | — | — |
| 2018-08-28 | $30.70 | $91.08 | 89,773 | — | — |
| 2018-08-27 | $30.71 | $91.10 | 73,172 | — | — |
| 2018-08-24 | $30.79 | $91.34 | 76,875 | — | — |
| 2018-08-23 | $30.60 | $90.76 | 81,217 | — | — |
| 2018-08-22 | $30.77 | $91.27 | 64,361 | — | — |
| 2018-08-21 | $30.74 | $91.17 | 148,515 | — | — |
| 2018-08-20 | $31.26 | $92.73 | 95,264 | — | — |
| 2018-08-17 | $30.94 | $91.78 | 79,429 | — | — |
| 2018-08-16 | $30.55 | $90.62 | 218,239 | — | — |
| 2018-08-15 | $30.62 | $90.82 | 290,134 | — | — |
| 2018-08-14 | $30.70 | $91.06 | 455,378 | — | — |
| 2018-08-13 | $31.67 | $93.94 | 125,912 | — | — |
| 2018-08-10 | $31.28 | $92.80 | 394,210 | — | — |
| 2018-08-09 | $32.04 | $95.03 | 1,301,263 | — | — |
| 2018-08-08 | $32.47 | $96.31 | 491,517 | — | — |
| 2018-08-07 | $33.14 | $98.30 | 255,272 | — | — |
| 2018-08-06 | $34.21 | $101.46 | 148,515 | — | — |
| 2018-08-03 | $33.88 | $100.49 | 238,927 | — | — |
| 2018-08-02 | $33.67 | $99.88 | 518,717 | — | — |
| 2018-08-01 | $34.07 | $101.07 | 229,988 | — | — |
| 2018-07-31 | $33.81 | $100.28 | 74,577 | — | — |
| 2018-07-30 | $33.43 | $99.16 | 78,408 | — | — |
| 2018-07-27 | $33.35 | $98.93 | 66,276 | — | — |
| 2018-07-26 | $33.67 | $99.88 | 34,734 | — | — |
| 2018-07-25 | $33.37 | $98.98 | 68,830 | — | — |
| 2018-07-24 | $33.35 | $98.93 | 51,846 | — | — |
| 2018-07-23 | $33.88 | $100.51 | 37,544 | — | — |
| 2018-07-20 | $34.10 | $101.16 | 50,186 | — | — |
| 2018-07-19 | $34.41 | $102.07 | 106,885 | — | — |
| 2018-07-18 | $34.03 | $100.95 | 84,282 | — | — |
| 2018-07-17 | $34.16 | $101.32 | 73,938 | — | — |
| 2018-07-16 | $33.63 | $99.74 | 56,699 | — | — |
| 2018-07-13 | $34.13 | $101.25 | 22,603 | — | — |
| 2018-07-12 | $34.18 | $101.39 | 84,793 | — | — |
| 2018-07-11 | $34.10 | $101.14 | 51,463 | — | — |
| 2018-07-10 | $34.21 | $101.49 | 106,630 | — | — |
| 2018-07-09 | $33.93 | $100.65 | 147,749 | — | — |
| 2018-07-06 | $35.19 | $104.39 | 202,277 | — | — |
| 2018-07-05 | $34.84 | $103.35 | 68,064 | — | — |
| 2018-07-03 | $34.88 | $103.46 | 73,683 | — | — |
| 2018-07-02 | $34.10 | $101.16 | 149,664 | — | — |
| 2018-06-29 | $34.05 | $101.00 | 133,702 | — | — |
| 2018-06-28 | $33.45 | $99.21 | 81,473 | — | — |
| 2018-06-27 | $32.98 | $97.82 | 170,096 | — | — |
| 2018-06-26 | $33.06 | $98.07 | 227,561 | — | — |
| 2018-06-25 | $32.58 | $96.66 | 91,944 | — | — |
| 2018-06-22 | $32.40 | $96.12 | 380,546 | — | — |
| 2018-06-21 | $32.81 | $97.33 | 142,002 | — | — |
| 2018-06-20 | $33.36 | $98.96 | 915,098 | — | — |
| 2018-06-19 | $34.46 | $102.23 | 85,814 | — | — |
| 2018-06-18 | $34.61 | $102.67 | 78,025 | — | — |
| 2018-06-15 | $34.55 | $102.49 | 125,401 | — | — |
| 2018-06-14 | $34.49 | $102.30 | 91,306 | — | — |
| 2018-06-13 | $34.06 | $101.02 | 61,679 | — | — |
| 2018-06-12 | $34.32 | $101.81 | 64,744 | — | — |
| 2018-06-11 | $34.20 | $101.44 | 90,284 | — | — |
| 2018-06-08 | $33.48 | $99.30 | 95,775 | — | — |
| 2018-06-07 | $32.81 | $97.33 | 100,245 | — | — |
| 2018-06-06 | $32.76 | $97.17 | 60,402 | — | — |
| 2018-06-05 | $32.44 | $96.21 | 94,626 | — | — |
| 2018-06-04 | $32.26 | $95.70 | 99,478 | — | — |
| 2018-06-01 | $31.81 | $94.36 | 95,647 | — | — |
| 2018-05-31 | $31.97 | $94.84 | 172,778 | — | — |
| 2018-05-30 | $32.76 | $97.19 | 229,477 | — | — |
| 2018-05-29 | $32.43 | $96.19 | 148,898 | — | — |
| 2018-05-25 | $32.57 | $96.61 | 180,185 | — | — |
| 2018-05-24 | $32.21 | $95.54 | 175,971 | — | — |
| 2018-05-23 | $31.87 | $94.54 | 73,428 | — | — |
| 2018-05-22 | $31.70 | $94.03 | 130,765 | — | — |
| 2018-05-21 | $32.11 | $95.26 | 94,753 | — | — |
| 2018-05-18 | $32.18 | $95.47 | 170,480 | — | — |
| 2018-05-17 | $31.71 | $94.05 | 122,720 | — | — |
| 2018-05-16 | $31.15 | $92.40 | 144,046 | — | — |
| 2018-05-15 | $31.06 | $92.13 | 118,250 | — | — |
| 2018-05-14 | $31.10 | $92.24 | 99,734 | — | — |
| 2018-05-11 | $31.14 | $92.36 | 88,752 | — | — |
| 2018-05-10 | $30.04 | $89.11 | 221,943 | — | — |
| 2018-05-09 | $29.82 | $88.46 | 313,120 | — | — |
| 2018-05-08 | $30.21 | $89.62 | 635,946 | — | — |
| 2018-05-07 | $28.46 | $84.41 | 174,055 | — | — |
| 2018-05-04 | $28.66 | $85.02 | 102,799 | — | — |
| 2018-05-03 | $28.54 | $84.67 | 128,722 | — | — |
| 2018-05-02 | $28.77 | $85.34 | 145,323 | — | — |
| 2018-05-01 | $29.50 | $87.50 | 136,894 | — | — |
| 2018-04-30 | $29.36 | $87.09 | 127,445 | — | — |
| 2018-04-27 | $29.60 | $87.81 | 101,266 | — | — |
| 2018-04-26 | $29.68 | $88.04 | 282,728 | — | — |
| 2018-04-25 | $30.45 | $90.31 | 59,125 | — | — |
| 2018-04-24 | $30.58 | $90.71 | 76,748 | — | — |
| 2018-04-23 | $30.67 | $90.96 | 80,196 | — | — |
| 2018-04-20 | $31.08 | $92.20 | 169,586 | — | — |
| 2018-04-19 | $31.87 | $94.54 | 115,824 | — | — |
| 2018-04-18 | $32.48 | $96.35 | 86,198 | — | — |
| 2018-04-17 | $32.77 | $97.21 | 96,414 | — | — |
| 2018-04-16 | $32.19 | $95.49 | 123,869 | — | — |
| 2018-04-13 | $31.71 | $94.05 | 117,995 | — | — |
| 2018-04-12 | $31.61 | $93.75 | 352,452 | — | — |
| 2018-04-11 | $32.29 | $95.80 | 123,230 | — | — |
| 2018-04-10 | $33.08 | $98.12 | 192,189 | — | — |
| 2018-04-09 | $32.97 | $97.79 | 194,487 | — | — |
| 2018-04-06 | $33.09 | $98.17 | 111,737 | — | — |
| 2018-04-05 | $33.41 | $99.12 | 91,306 | — | — |
| 2018-04-04 | $33.09 | $98.17 | 71,895 | — | — |
| 2018-04-03 | $33.00 | $97.89 | 62,062 | — | — |
| 2018-04-02 | $32.71 | $97.03 | 123,230 | — | — |
| 2018-03-29 | $33.67 | $99.88 | 193,849 | — | — |
| 2018-03-28 | $32.45 | $96.26 | 207,385 | — | — |
| 2018-03-27 | $32.58 | $96.66 | 185,548 | — | — |
| 2018-03-26 | $32.87 | $97.51 | 345,939 | — | — |
| 2018-03-23 | $32.58 | $96.66 | 233,946 | — | — |
| 2018-03-22 | $32.53 | $96.49 | 187,336 | — | — |
| 2018-03-21 | $32.88 | $97.54 | 201,511 | — | — |
| 2018-03-20 | $33.21 | $98.51 | 159,880 | — | — |
| 2018-03-19 | $33.27 | $98.70 | 174,694 | — | — |
| 2018-03-16 | $33.10 | $98.19 | 291,284 | — | — |
| 2018-03-15 | $32.44 | $96.24 | 172,395 | — | — |
| 2018-03-14 | $32.30 | $95.82 | 145,195 | — | — |
| 2018-03-13 | $32.33 | $95.91 | 161,413 | — | — |
| 2018-03-12 | $32.33 | $95.91 | 207,513 | — | — |
| 2018-03-09 | $31.79 | $94.31 | 79,557 | — | — |
| 2018-03-08 | $31.86 | $94.52 | 176,865 | — | — |
| 2018-03-07 | $32.33 | $95.91 | 311,716 | — | — |
| 2018-03-06 | $31.90 | $94.63 | 197,935 | — | — |
| 2018-03-05 | $31.77 | $94.24 | 144,429 | — | — |
| 2018-03-02 | $31.46 | $93.31 | 356,028 | — | — |
| 2018-03-01 | $29.80 | $88.39 | 250,930 | — | — |
| 2018-02-28 | $30.25 | $89.73 | 317,590 | — | — |
| 2018-02-27 | $30.99 | $91.92 | 152,218 | — | — |
| 2018-02-26 | $31.26 | $92.73 | 88,879 | — | — |
| 2018-02-23 | $31.27 | $92.75 | 219,899 | — | — |
| 2018-02-22 | $30.95 | $91.80 | 222,709 | — | — |
| 2018-02-21 | $31.06 | $92.13 | 157,199 | — | — |
| 2018-02-20 | $30.96 | $91.82 | 164,095 | — | — |
| 2018-02-16 | $30.70 | $91.06 | 362,285 | — | — |
| 2018-02-15 | $30.67 | $90.99 | 155,922 | — | — |
| 2018-02-14 | $30.60 | $90.76 | 171,501 | — | — |
| 2018-02-13 | $30.05 | $89.13 | 181,717 | — | — |
| 2018-02-12 | $30.13 | $89.38 | 156,433 | — | — |
| 2018-02-09 | $29.66 | $87.99 | 264,850 | — | — |
| 2018-02-08 | $30.91 | $91.68 | 347,344 | — | — |
| 2018-02-07 | $28.37 | $84.16 | 101,138 | — | — |
| 2018-02-06 | $28.47 | $84.46 | 108,545 | — | — |
| 2018-02-05 | $28.33 | $84.04 | 144,301 | — | — |
| 2018-02-02 | $29.79 | $88.36 | 90,156 | — | — |
| 2018-02-01 | $30.37 | $90.08 | 95,775 | — | — |
| 2018-01-31 | $30.69 | $91.03 | 220,155 | — | — |
| 2018-01-30 | $30.92 | $91.73 | 142,641 | — | — |
| 2018-01-29 | $31.55 | $93.59 | 67,681 | — | — |
| 2018-01-26 | $32.11 | $95.24 | 96,414 | — | — |
| 2018-01-25 | $32.22 | $95.56 | 166,265 | — | — |
| 2018-01-24 | $31.45 | $93.29 | 106,885 | — | — |
| 2018-01-23 | $31.76 | $94.22 | 304,820 | — | — |
| 2018-01-22 | $29.62 | $87.85 | 71,767 | — | — |
| 2018-01-19 | $29.55 | $87.64 | 71,767 | — | — |
| 2018-01-18 | $29.15 | $86.48 | 57,976 | — | — |
| 2018-01-17 | $29.44 | $87.32 | 94,626 | — | — |
| 2018-01-16 | $28.70 | $85.13 | 80,706 | — | — |
| 2018-01-12 | $28.67 | $85.04 | 151,069 | — | — |
| 2018-01-11 | $28.94 | $85.83 | 148,643 | — | — |
| 2018-01-10 | $28.54 | $84.67 | 80,196 | — | — |
| 2018-01-09 | $29.12 | $86.37 | 79,940 | — | — |
| 2018-01-08 | $29.43 | $87.29 | 94,753 | — | — |
| 2018-01-05 | $28.80 | $85.44 | 246,716 | — | — |
| 2018-01-04 | $29.85 | $88.55 | 145,450 | — | — |
| 2018-01-03 | $30.27 | $89.78 | 163,073 | — | — |
| 2018-01-02 | $30.39 | $90.15 | 297,669 | — | — |