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
- 1987-08-28 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 | $24.35 | $50.95 | 136,800 | — | — |
| 2018-12-28 | $24.23 | $50.70 | 195,300 | — | — |
| 2018-12-27 | $24.29 | $50.82 | 154,300 | — | — |
| 2018-12-26 | $24.26 | $50.76 | 140,600 | — | — |
| 2018-12-24 | $23.46 | $49.09 | 95,600 | — | — |
| 2018-12-21 | $23.96 | $50.13 | 496,600 | — | — |
| 2018-12-20 | $23.91 | $50.03 | 152,500 | — | — |
| 2018-12-19 | $23.84 | $49.88 | 191,200 | — | — |
| 2018-12-18 | $24.81 | $51.91 | 175,000 | — | — |
| 2018-12-17 | $25.27 | $52.87 | 241,000 | — | — |
| 2018-12-14 | $25.42 | $53.19 | 114,600 | — | — |
| 2018-12-13 | $25.44 | $53.23 | 143,600 | — | — |
| 2018-12-12 | $26.17 | $54.76 | 105,800 | — | — |
| 2018-12-11 | $26.03 | $54.46 | 83,200 | — | — |
| 2018-12-10 | $26.10 | $54.61 | 83,100 | — | — |
| 2018-12-07 | $26.56 | $55.57 | 119,300 | — | — |
| 2018-12-06 | $26.55 | $55.55 | 150,500 | — | — |
| 2018-12-04 | $26.36 | $55.15 | 155,200 | — | — |
| 2018-12-03 | $27.87 | $58.31 | 90,800 | — | — |
| 2018-11-30 | $28.04 | $58.67 | 141,600 | — | — |
| 2018-11-29 | $27.53 | $57.60 | 95,800 | — | — |
| 2018-11-28 | $27.94 | $58.02 | 156,000 | — | — |
| 2018-11-27 | $27.67 | $57.46 | 117,700 | — | — |
| 2018-11-26 | $27.64 | $57.40 | 92,000 | — | — |
| 2018-11-23 | $27.58 | $57.27 | 50,000 | — | — |
| 2018-11-21 | $27.30 | $56.69 | 55,500 | — | — |
| 2018-11-20 | $27.31 | $56.71 | 107,000 | — | — |
| 2018-11-19 | $27.76 | $57.65 | 188,000 | — | — |
| 2018-11-16 | $27.74 | $57.61 | 233,000 | — | — |
| 2018-11-15 | $27.83 | $57.79 | 112,100 | — | — |
| 2018-11-14 | $27.36 | $56.82 | 152,800 | — | — |
| 2018-11-13 | $27.94 | $58.02 | 164,900 | — | — |
| 2018-11-12 | $27.77 | $57.67 | 198,700 | — | — |
| 2018-11-09 | $27.68 | $57.48 | 165,700 | — | — |
| 2018-11-08 | $27.97 | $58.08 | 104,100 | — | — |
| 2018-11-07 | $27.88 | $57.90 | 161,900 | — | — |
| 2018-11-06 | $28.02 | $58.19 | 153,000 | — | — |
| 2018-11-05 | $27.78 | $57.69 | 156,000 | — | — |
| 2018-11-02 | $27.73 | $57.58 | 134,600 | — | — |
| 2018-11-01 | $27.58 | $57.27 | 160,000 | — | — |
| 2018-10-31 | $27.04 | $56.15 | 203,800 | — | — |
| 2018-10-30 | $27.27 | $56.63 | 162,600 | — | — |
| 2018-10-29 | $26.71 | $55.47 | 181,900 | — | — |
| 2018-10-26 | $26.06 | $54.12 | 239,100 | — | — |
| 2018-10-25 | $26.54 | $55.11 | 268,900 | — | — |
| 2018-10-24 | $23.98 | $49.80 | 184,500 | — | — |
| 2018-10-23 | $24.53 | $50.94 | 143,800 | — | — |
| 2018-10-22 | $24.53 | $50.94 | 82,800 | — | — |
| 2018-10-19 | $25.15 | $52.23 | 78,800 | — | — |
| 2018-10-18 | $25.49 | $52.93 | 69,000 | — | — |
| 2018-10-17 | $25.83 | $53.64 | 106,700 | — | — |
| 2018-10-16 | $25.91 | $53.81 | 113,700 | — | — |
| 2018-10-15 | $25.68 | $53.33 | 129,300 | — | — |
| 2018-10-12 | $25.42 | $52.79 | 168,400 | — | — |
| 2018-10-11 | $26.02 | $54.03 | 164,200 | — | — |
| 2018-10-10 | $26.50 | $55.03 | 193,900 | — | — |
| 2018-10-09 | $26.84 | $55.74 | 163,700 | — | — |
| 2018-10-08 | $26.63 | $55.30 | 127,900 | — | — |
| 2018-10-05 | $26.36 | $54.74 | 111,200 | — | — |
| 2018-10-04 | $26.69 | $55.42 | 171,800 | — | — |
| 2018-10-03 | $26.71 | $55.47 | 178,100 | — | — |
| 2018-10-02 | $26.09 | $54.18 | 157,400 | — | — |
| 2018-10-01 | $26.08 | $54.16 | 137,900 | — | — |
| 2018-09-28 | $26.43 | $54.89 | 152,000 | — | — |
| 2018-09-27 | $26.29 | $54.59 | 131,400 | — | — |
| 2018-09-26 | $26.81 | $55.67 | 219,000 | — | — |
| 2018-09-25 | $27.14 | $56.36 | 119,900 | — | — |
| 2018-09-24 | $27.20 | $56.48 | 167,100 | — | — |
| 2018-09-21 | $27.67 | $57.46 | 515,400 | — | — |
| 2018-09-20 | $27.70 | $57.52 | 224,400 | — | — |
| 2018-09-19 | $27.40 | $56.90 | 137,600 | — | — |
| 2018-09-18 | $27.48 | $57.07 | 89,600 | — | — |
| 2018-09-17 | $27.59 | $57.29 | 86,700 | — | — |
| 2018-09-14 | $27.80 | $57.73 | 114,100 | — | — |
| 2018-09-13 | $27.59 | $57.29 | 75,000 | — | — |
| 2018-09-12 | $27.86 | $57.85 | 177,600 | — | — |
| 2018-09-11 | $28.04 | $58.23 | 66,700 | — | — |
| 2018-09-10 | $28.01 | $58.17 | 168,800 | — | — |
| 2018-09-07 | $28.36 | $58.89 | 79,400 | — | — |
| 2018-09-06 | $28.26 | $58.69 | 90,600 | — | — |
| 2018-09-05 | $28.37 | $58.91 | 252,700 | — | — |
| 2018-09-04 | $28.20 | $58.56 | 105,200 | — | — |
| 2018-08-31 | $28.33 | $58.83 | 57,600 | — | — |
| 2018-08-30 | $28.28 | $58.73 | 81,800 | — | — |
| 2018-08-29 | $28.59 | $58.93 | 84,700 | — | — |
| 2018-08-28 | $28.44 | $58.63 | 74,100 | — | — |
| 2018-08-27 | $28.66 | $59.08 | 71,500 | — | — |
| 2018-08-24 | $28.92 | $59.61 | 117,200 | — | — |
| 2018-08-23 | $29.14 | $60.07 | 119,300 | — | — |
| 2018-08-22 | $29.31 | $60.42 | 165,100 | — | — |
| 2018-08-21 | $29.25 | $60.29 | 142,100 | — | — |
| 2018-08-20 | $28.71 | $59.18 | 88,900 | — | — |
| 2018-08-17 | $28.57 | $58.89 | 286,800 | — | — |
| 2018-08-16 | $28.69 | $59.14 | 85,000 | — | — |
| 2018-08-15 | $28.25 | $58.23 | 166,500 | — | — |
| 2018-08-14 | $28.41 | $58.56 | 110,600 | — | — |
| 2018-08-13 | $27.79 | $57.29 | 142,200 | — | — |
| 2018-08-10 | $27.75 | $57.20 | 107,700 | — | — |
| 2018-08-09 | $27.87 | $57.45 | 81,300 | — | — |
| 2018-08-08 | $28.00 | $57.72 | 77,500 | — | — |
| 2018-08-07 | $27.79 | $57.29 | 122,900 | — | — |
| 2018-08-06 | $27.78 | $57.26 | 70,900 | — | — |
| 2018-08-03 | $27.77 | $57.24 | 98,600 | — | — |
| 2018-08-02 | $28.05 | $57.82 | 92,000 | — | — |
| 2018-08-01 | $27.74 | $57.18 | 130,600 | — | — |
| 2018-07-31 | $27.56 | $56.81 | 187,900 | — | — |
| 2018-07-30 | $27.76 | $57.22 | 123,000 | — | — |
| 2018-07-27 | $28.09 | $57.90 | 104,300 | — | — |
| 2018-07-26 | $28.60 | $58.96 | 111,700 | — | — |
| 2018-07-25 | $28.78 | $59.33 | 128,700 | — | — |
| 2018-07-24 | $29.00 | $59.78 | 94,000 | — | — |
| 2018-07-23 | $29.30 | $60.40 | 90,300 | — | — |
| 2018-07-20 | $29.12 | $60.03 | 76,800 | — | — |
| 2018-07-19 | $29.02 | $59.82 | 130,200 | — | — |
| 2018-07-18 | $29.07 | $59.92 | 188,900 | — | — |
| 2018-07-17 | $28.97 | $59.72 | 90,300 | — | — |
| 2018-07-16 | $29.08 | $59.94 | 144,100 | — | — |
| 2018-07-13 | $28.89 | $59.55 | 82,400 | — | — |
| 2018-07-12 | $29.16 | $60.11 | 83,700 | — | — |
| 2018-07-11 | $29.43 | $60.67 | 90,600 | — | — |
| 2018-07-10 | $29.61 | $61.04 | 87,000 | — | — |
| 2018-07-09 | $29.88 | $61.59 | 109,800 | — | — |
| 2018-07-06 | $29.36 | $60.52 | 114,300 | — | — |
| 2018-07-05 | $29.27 | $60.34 | 74,400 | — | — |
| 2018-07-03 | $29.10 | $59.99 | 48,500 | — | — |
| 2018-07-02 | $29.04 | $59.86 | 128,800 | — | — |
| 2018-06-29 | $28.65 | $59.06 | 99,400 | — | — |
| 2018-06-28 | $28.89 | $59.55 | 101,200 | — | — |
| 2018-06-27 | $29.03 | $59.84 | 165,900 | — | — |
| 2018-06-26 | $29.60 | $61.02 | 98,500 | — | — |
| 2018-06-25 | $29.50 | $60.81 | 103,700 | — | — |
| 2018-06-22 | $29.74 | $61.30 | 229,000 | — | — |
| 2018-06-21 | $29.56 | $60.93 | 104,200 | — | — |
| 2018-06-20 | $29.78 | $61.39 | 135,700 | — | — |
| 2018-06-19 | $29.81 | $61.45 | 186,300 | — | — |
| 2018-06-18 | $29.31 | $60.42 | 86,100 | — | — |
| 2018-06-15 | $29.22 | $60.23 | 195,700 | — | — |
| 2018-06-14 | $29.21 | $60.21 | 87,000 | — | — |
| 2018-06-13 | $29.29 | $60.38 | 150,300 | — | — |
| 2018-06-12 | $29.52 | $60.85 | 66,000 | — | — |
| 2018-06-11 | $29.83 | $61.49 | 79,600 | — | — |
| 2018-06-08 | $30.19 | $62.23 | 80,500 | — | — |
| 2018-06-07 | $30.28 | $62.42 | 138,900 | — | — |
| 2018-06-06 | $30.21 | $62.27 | 139,700 | — | — |
| 2018-06-05 | $29.84 | $61.51 | 136,900 | — | — |
| 2018-06-04 | $29.81 | $61.45 | 113,100 | — | — |
| 2018-06-01 | $29.57 | $60.95 | 146,000 | — | — |
| 2018-05-31 | $29.44 | $60.69 | 96,900 | — | — |
| 2018-05-30 | $29.74 | $61.30 | 131,700 | — | — |
| 2018-05-29 | $29.43 | $60.23 | 185,000 | — | — |
| 2018-05-25 | $29.86 | $61.11 | 148,300 | — | — |
| 2018-05-24 | $29.84 | $61.07 | 144,600 | — | — |
| 2018-05-23 | $29.99 | $61.38 | 116,200 | — | — |
| 2018-05-22 | $30.21 | $61.83 | 96,400 | — | — |
| 2018-05-21 | $30.15 | $61.71 | 144,300 | — | — |
| 2018-05-18 | $29.82 | $61.03 | 537,300 | — | — |
| 2018-05-17 | $29.86 | $61.11 | 224,600 | — | — |
| 2018-05-16 | $29.65 | $60.68 | 414,600 | — | — |
| 2018-05-15 | $29.67 | $60.72 | 141,900 | — | — |
| 2018-05-14 | $29.39 | $60.15 | 176,900 | — | — |
| 2018-05-11 | $29.80 | $60.99 | 74,300 | — | — |
| 2018-05-10 | $29.91 | $61.22 | 79,700 | — | — |
| 2018-05-09 | $30.01 | $61.42 | 77,000 | — | — |
| 2018-05-08 | $29.83 | $61.05 | 187,300 | — | — |
| 2018-05-07 | $29.51 | $60.40 | 144,100 | — | — |
| 2018-05-04 | $29.56 | $60.50 | 79,500 | — | — |
| 2018-05-03 | $29.25 | $59.86 | 88,100 | — | — |
| 2018-05-02 | $29.60 | $60.58 | 152,000 | — | — |
| 2018-05-01 | $29.41 | $60.19 | 241,400 | — | — |
| 2018-04-30 | $29.08 | $59.52 | 286,500 | — | — |
| 2018-04-27 | $29.85 | $61.09 | 144,300 | — | — |
| 2018-04-26 | $29.79 | $60.97 | 324,100 | — | — |
| 2018-04-25 | $31.19 | $63.84 | 249,200 | — | — |
| 2018-04-24 | $31.02 | $63.49 | 174,600 | — | — |
| 2018-04-23 | $30.38 | $62.18 | 91,200 | — | — |
| 2018-04-20 | $29.94 | $61.28 | 129,700 | — | — |
| 2018-04-19 | $29.65 | $60.68 | 138,000 | — | — |
| 2018-04-18 | $29.25 | $59.86 | 145,600 | — | — |
| 2018-04-17 | $29.24 | $59.84 | 147,300 | — | — |
| 2018-04-16 | $29.44 | $60.25 | 142,600 | — | — |
| 2018-04-13 | $29.17 | $59.70 | 99,900 | — | — |
| 2018-04-12 | $29.47 | $60.31 | 112,400 | — | — |
| 2018-04-11 | $29.05 | $59.46 | 169,200 | — | — |
| 2018-04-10 | $29.18 | $59.72 | 99,700 | — | — |
| 2018-04-09 | $28.70 | $58.74 | 149,100 | — | — |
| 2018-04-06 | $28.65 | $58.64 | 134,500 | — | — |
| 2018-04-05 | $29.30 | $59.97 | 107,100 | — | — |
| 2018-04-04 | $29.00 | $59.35 | 105,700 | — | — |
| 2018-04-03 | $28.73 | $58.80 | 120,700 | — | — |
| 2018-04-02 | $28.20 | $57.72 | 180,800 | — | — |
| 2018-03-29 | $28.46 | $58.25 | 193,400 | — | — |
| 2018-03-28 | $28.57 | $58.47 | 180,100 | — | — |
| 2018-03-27 | $28.14 | $57.59 | 186,400 | — | — |
| 2018-03-26 | $28.33 | $57.98 | 122,000 | — | — |
| 2018-03-23 | $27.47 | $56.22 | 137,100 | — | — |
| 2018-03-22 | $28.31 | $57.94 | 144,800 | — | — |
| 2018-03-21 | $29.17 | $59.70 | 71,500 | — | — |
| 2018-03-20 | $29.17 | $59.70 | 103,600 | — | — |
| 2018-03-19 | $29.50 | $60.38 | 111,100 | — | — |
| 2018-03-16 | $29.61 | $60.60 | 502,100 | — | — |
| 2018-03-15 | $29.21 | $59.78 | 143,200 | — | — |
| 2018-03-14 | $28.91 | $59.17 | 200,500 | — | — |
| 2018-03-13 | $29.33 | $60.03 | 154,600 | — | — |
| 2018-03-12 | $29.45 | $60.27 | 135,600 | — | — |
| 2018-03-09 | $29.42 | $60.21 | 145,100 | — | — |
| 2018-03-08 | $29.11 | $59.58 | 90,000 | — | — |
| 2018-03-07 | $29.58 | $60.54 | 107,600 | — | — |
| 2018-03-06 | $29.27 | $59.91 | 122,200 | — | — |
| 2018-03-05 | $28.90 | $59.15 | 127,700 | — | — |
| 2018-03-02 | $28.57 | $58.47 | 104,800 | — | — |
| 2018-03-01 | $27.82 | $56.94 | 241,700 | — | — |
| 2018-02-28 | $27.87 | $57.04 | 197,900 | — | — |
| 2018-02-27 | $28.32 | $57.96 | 157,200 | — | — |
| 2018-02-26 | $28.71 | $58.37 | 149,400 | — | — |
| 2018-02-23 | $28.47 | $57.88 | 100,700 | — | — |
| 2018-02-22 | $28.24 | $57.42 | 96,400 | — | — |
| 2018-02-21 | $28.79 | $58.53 | 141,000 | — | — |
| 2018-02-20 | $28.69 | $58.33 | 165,100 | — | — |
| 2018-02-16 | $29.45 | $59.88 | 106,300 | — | — |
| 2018-02-15 | $29.44 | $59.85 | 171,700 | — | — |
| 2018-02-14 | $29.19 | $59.35 | 119,000 | — | — |
| 2018-02-13 | $28.73 | $58.41 | 134,700 | — | — |
| 2018-02-12 | $28.71 | $58.37 | 140,500 | — | — |
| 2018-02-09 | $28.76 | $58.47 | 215,600 | — | — |
| 2018-02-08 | $28.23 | $57.39 | 138,200 | — | — |
| 2018-02-07 | $29.00 | $58.96 | 167,200 | — | — |
| 2018-02-06 | $28.68 | $58.31 | 214,700 | — | — |
| 2018-02-05 | $28.31 | $57.56 | 187,100 | — | — |
| 2018-02-02 | $29.56 | $60.10 | 183,800 | — | — |
| 2018-02-01 | $29.65 | $60.28 | 268,800 | — | — |
| 2018-01-31 | $29.57 | $60.12 | 245,400 | — | — |
| 2018-01-30 | $29.66 | $60.30 | 144,900 | — | — |
| 2018-01-29 | $30.01 | $61.01 | 148,700 | — | — |
| 2018-01-26 | $29.97 | $60.93 | 106,600 | — | — |
| 2018-01-25 | $29.72 | $60.42 | 255,000 | — | — |
| 2018-01-24 | $29.95 | $60.89 | 124,600 | — | — |
| 2018-01-23 | $31.18 | $63.39 | 85,500 | — | — |
| 2018-01-22 | $31.27 | $63.58 | 53,900 | — | — |
| 2018-01-19 | $31.32 | $63.68 | 104,500 | — | — |
| 2018-01-18 | $30.98 | $62.99 | 169,500 | — | — |
| 2018-01-17 | $31.28 | $63.60 | 214,900 | — | — |
| 2018-01-16 | $30.71 | $62.44 | 89,100 | — | — |
| 2018-01-12 | $31.02 | $63.07 | 74,300 | — | — |
| 2018-01-11 | $30.85 | $62.72 | 251,900 | — | — |
| 2018-01-10 | $30.07 | $61.14 | 363,400 | — | — |
| 2018-01-09 | $29.82 | $60.63 | 107,700 | — | — |
| 2018-01-08 | $29.73 | $60.44 | 90,100 | — | — |
| 2018-01-05 | $29.92 | $60.83 | 90,900 | — | — |
| 2018-01-04 | $29.65 | $60.28 | 104,700 | — | — |
| 2018-01-03 | $29.72 | $60.42 | 91,200 | — | — |
| 2018-01-02 | $29.83 | $60.65 | 208,200 | — | — |