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
- 2005-05-18 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 | $20.39 | $21.37 | 75,700 | — | — |
| 2018-12-28 | $20.18 | $21.15 | 90,500 | — | — |
| 2018-12-27 | $19.38 | $20.31 | 107,500 | — | — |
| 2018-12-26 | $19.80 | $20.75 | 103,300 | — | — |
| 2018-12-24 | $18.52 | $19.41 | 56,600 | — | — |
| 2018-12-21 | $18.02 | $18.88 | 374,500 | — | — |
| 2018-12-20 | $18.03 | $18.89 | 253,300 | — | — |
| 2018-12-19 | $19.50 | $20.44 | 135,200 | — | — |
| 2018-12-18 | $19.93 | $20.89 | 135,400 | — | — |
| 2018-12-17 | $19.09 | $20.01 | 265,200 | — | — |
| 2018-12-14 | $18.99 | $19.90 | 112,200 | — | — |
| 2018-12-13 | $18.69 | $19.59 | 134,100 | — | — |
| 2018-12-12 | $19.76 | $20.71 | 159,600 | — | — |
| 2018-12-11 | $19.75 | $20.70 | 140,000 | — | — |
| 2018-12-10 | $19.93 | $20.89 | 129,500 | — | — |
| 2018-12-07 | $19.75 | $20.61 | 243,200 | — | — |
| 2018-12-06 | $20.06 | $20.94 | 142,900 | — | — |
| 2018-12-04 | $19.79 | $20.65 | 116,700 | — | — |
| 2018-12-03 | $20.49 | $21.39 | 156,100 | — | — |
| 2018-11-30 | $20.50 | $21.40 | 270,800 | — | — |
| 2018-11-29 | $22.87 | $23.87 | 167,000 | — | — |
| 2018-11-28 | $22.65 | $23.64 | 94,600 | — | — |
| 2018-11-27 | $22.46 | $23.44 | 74,100 | — | — |
| 2018-11-26 | $22.43 | $23.41 | 75,000 | — | — |
| 2018-11-23 | $22.32 | $23.30 | 30,500 | — | — |
| 2018-11-21 | $22.32 | $23.30 | 48,300 | — | — |
| 2018-11-20 | $22.25 | $23.22 | 85,900 | — | — |
| 2018-11-19 | $23.49 | $24.52 | 70,900 | — | — |
| 2018-11-16 | $25.05 | $26.14 | 99,400 | — | — |
| 2018-11-15 | $25.37 | $26.48 | 65,600 | — | — |
| 2018-11-14 | $25.42 | $26.53 | 78,600 | — | — |
| 2018-11-13 | $25.76 | $26.89 | 131,600 | — | — |
| 2018-11-12 | $26.06 | $27.20 | 78,500 | — | — |
| 2018-11-09 | $26.50 | $27.66 | 40,700 | — | — |
| 2018-11-08 | $26.87 | $28.04 | 123,200 | — | — |
| 2018-11-07 | $26.55 | $27.71 | 62,700 | — | — |
| 2018-11-06 | $26.52 | $27.68 | 46,400 | — | — |
| 2018-11-05 | $26.03 | $27.17 | 53,100 | — | — |
| 2018-11-02 | $25.77 | $26.90 | 20,400 | — | — |
| 2018-11-01 | $25.65 | $26.77 | 114,200 | — | — |
| 2018-10-31 | $25.33 | $26.44 | 138,700 | — | — |
| 2018-10-30 | $26.93 | $28.11 | 40,000 | — | — |
| 2018-10-29 | $26.17 | $27.31 | 41,900 | — | — |
| 2018-10-26 | $25.93 | $27.06 | 52,100 | — | — |
| 2018-10-25 | $26.25 | $27.40 | 41,100 | — | — |
| 2018-10-24 | $25.90 | $27.03 | 43,600 | — | — |
| 2018-10-23 | $26.59 | $27.75 | 59,500 | — | — |
| 2018-10-22 | $26.60 | $27.76 | 54,900 | — | — |
| 2018-10-19 | $25.93 | $27.06 | 44,400 | — | — |
| 2018-10-18 | $26.53 | $27.69 | 62,300 | — | — |
| 2018-10-17 | $26.69 | $27.86 | 49,700 | — | — |
| 2018-10-16 | $26.89 | $28.07 | 49,600 | — | — |
| 2018-10-15 | $26.81 | $27.98 | 51,800 | — | — |
| 2018-10-12 | $26.43 | $27.59 | 69,000 | — | — |
| 2018-10-11 | $26.09 | $27.23 | 79,200 | — | — |
| 2018-10-10 | $26.17 | $27.31 | 61,500 | — | — |
| 2018-10-09 | $26.76 | $27.93 | 100,500 | — | — |
| 2018-10-08 | $26.12 | $27.26 | 55,400 | — | — |
| 2018-10-05 | $25.45 | $26.56 | 75,200 | — | — |
| 2018-10-04 | $25.99 | $27.13 | 48,400 | — | — |
| 2018-10-03 | $26.88 | $28.05 | 58,900 | — | — |
| 2018-10-02 | $27.28 | $28.47 | 116,100 | — | — |
| 2018-10-01 | $27.99 | $29.21 | 80,200 | — | — |
| 2018-09-28 | $28.77 | $30.03 | 74,500 | — | — |
| 2018-09-27 | $29.17 | $30.44 | 58,200 | — | — |
| 2018-09-26 | $28.52 | $29.77 | 53,700 | — | — |
| 2018-09-25 | $28.49 | $29.74 | 65,800 | — | — |
| 2018-09-24 | $28.81 | $30.07 | 70,800 | — | — |
| 2018-09-21 | $29.29 | $30.57 | 187,800 | — | — |
| 2018-09-20 | $29.89 | $31.20 | 67,200 | — | — |
| 2018-09-19 | $30.45 | $31.78 | 73,300 | — | — |
| 2018-09-18 | $30.41 | $31.74 | 99,200 | — | — |
| 2018-09-17 | $30.21 | $31.53 | 119,300 | — | — |
| 2018-09-14 | $29.48 | $30.77 | 50,100 | — | — |
| 2018-09-13 | $30.26 | $31.58 | 80,100 | — | — |
| 2018-09-12 | $30.45 | $31.78 | 135,800 | — | — |
| 2018-09-11 | $32.28 | $33.69 | 114,700 | — | — |
| 2018-09-10 | $30.70 | $32.04 | 82,700 | — | — |
| 2018-09-07 | $30.49 | $31.82 | 71,000 | — | — |
| 2018-09-06 | $30.45 | $31.78 | 41,600 | — | — |
| 2018-09-05 | $31.21 | $32.57 | 188,900 | — | — |
| 2018-09-04 | $30.93 | $32.28 | 168,400 | — | — |
| 2018-08-31 | $30.94 | $32.29 | 62,800 | — | — |
| 2018-08-30 | $31.05 | $32.32 | 90,400 | — | — |
| 2018-08-29 | $31.59 | $32.89 | 80,400 | — | — |
| 2018-08-28 | $32.77 | $34.11 | 69,200 | — | — |
| 2018-08-27 | $32.60 | $33.94 | 87,000 | — | — |
| 2018-08-24 | $33.55 | $34.93 | 148,800 | — | — |
| 2018-08-23 | $30.65 | $31.91 | 260,400 | — | — |
| 2018-08-22 | $32.50 | $33.83 | 192,900 | — | — |
| 2018-08-21 | $31.95 | $33.26 | 167,900 | — | — |
| 2018-08-20 | $31.44 | $32.73 | 140,500 | — | — |
| 2018-08-17 | $30.13 | $31.37 | 71,100 | — | — |
| 2018-08-16 | $29.56 | $30.77 | 39,500 | — | — |
| 2018-08-15 | $29.48 | $30.69 | 60,800 | — | — |
| 2018-08-14 | $30.60 | $31.86 | 74,200 | — | — |
| 2018-08-13 | $29.42 | $30.63 | 55,200 | — | — |
| 2018-08-10 | $28.95 | $30.14 | 59,600 | — | — |
| 2018-08-09 | $28.54 | $29.71 | 55,800 | — | — |
| 2018-08-08 | $28.41 | $29.58 | 60,400 | — | — |
| 2018-08-07 | $28.39 | $29.55 | 53,300 | — | — |
| 2018-08-06 | $28.49 | $29.66 | 43,400 | — | — |
| 2018-08-03 | $28.45 | $29.62 | 65,500 | — | — |
| 2018-08-02 | $28.76 | $29.94 | 79,200 | — | — |
| 2018-08-01 | $28.21 | $29.37 | 58,200 | — | — |
| 2018-07-31 | $28.41 | $29.58 | 99,500 | — | — |
| 2018-07-30 | $27.98 | $29.13 | 70,300 | — | — |
| 2018-07-27 | $28.24 | $29.40 | 89,400 | — | — |
| 2018-07-26 | $28.70 | $29.88 | 57,100 | — | — |
| 2018-07-25 | $28.23 | $29.39 | 78,100 | — | — |
| 2018-07-24 | $28.44 | $29.61 | 64,400 | — | — |
| 2018-07-23 | $28.99 | $30.18 | 46,100 | — | — |
| 2018-07-20 | $28.84 | $30.02 | 51,000 | — | — |
| 2018-07-19 | $29.12 | $30.31 | 55,700 | — | — |
| 2018-07-18 | $28.71 | $29.89 | 71,700 | — | — |
| 2018-07-17 | $27.97 | $29.12 | 63,000 | — | — |
| 2018-07-16 | $27.48 | $28.61 | 64,200 | — | — |
| 2018-07-13 | $27.40 | $28.52 | 125,900 | — | — |
| 2018-07-12 | $27.29 | $28.41 | 126,200 | — | — |
| 2018-07-11 | $27.86 | $29.00 | 95,400 | — | — |
| 2018-07-10 | $28.10 | $29.25 | 69,800 | — | — |
| 2018-07-09 | $28.41 | $29.58 | 58,100 | — | — |
| 2018-07-06 | $28.55 | $29.72 | 63,800 | — | — |
| 2018-07-05 | $28.47 | $29.64 | 93,100 | — | — |
| 2018-07-03 | $28.66 | $29.84 | 69,700 | — | — |
| 2018-07-02 | $27.40 | $28.52 | 243,400 | — | — |
| 2018-06-29 | $27.44 | $28.57 | 130,800 | — | — |
| 2018-06-28 | $28.10 | $29.25 | 105,800 | — | — |
| 2018-06-27 | $28.32 | $29.48 | 97,600 | — | — |
| 2018-06-26 | $29.09 | $30.28 | 110,500 | — | — |
| 2018-06-25 | $28.70 | $29.88 | 146,700 | — | — |
| 2018-06-22 | $28.55 | $29.72 | 246,100 | — | — |
| 2018-06-21 | $28.01 | $29.16 | 99,500 | — | — |
| 2018-06-20 | $28.13 | $29.28 | 81,900 | — | — |
| 2018-06-19 | $28.31 | $29.47 | 133,600 | — | — |
| 2018-06-18 | $28.15 | $29.30 | 109,300 | — | — |
| 2018-06-15 | $27.82 | $28.96 | 245,500 | — | — |
| 2018-06-14 | $28.00 | $29.15 | 104,400 | — | — |
| 2018-06-13 | $28.57 | $29.74 | 120,400 | — | — |
| 2018-06-12 | $29.15 | $30.35 | 111,000 | — | — |
| 2018-06-11 | $30.55 | $31.80 | 98,500 | — | — |
| 2018-06-08 | $30.46 | $31.71 | 47,200 | — | — |
| 2018-06-07 | $30.45 | $31.70 | 70,100 | — | — |
| 2018-06-06 | $31.30 | $32.58 | 113,500 | — | — |
| 2018-06-05 | $31.00 | $32.27 | 118,700 | — | — |
| 2018-06-04 | $30.08 | $31.31 | 48,600 | — | — |
| 2018-06-01 | $29.66 | $30.79 | 51,800 | — | — |
| 2018-05-31 | $30.01 | $31.16 | 77,600 | — | — |
| 2018-05-30 | $30.59 | $31.76 | 81,100 | — | — |
| 2018-05-29 | $29.83 | $30.97 | 92,300 | — | — |
| 2018-05-25 | $30.46 | $31.62 | 87,200 | — | — |
| 2018-05-24 | $29.08 | $30.19 | 142,900 | — | — |
| 2018-05-23 | $29.20 | $30.32 | 200,300 | — | — |
| 2018-05-22 | $30.51 | $31.68 | 132,400 | — | — |
| 2018-05-21 | $30.51 | $31.68 | 157,400 | — | — |
| 2018-05-18 | $30.45 | $31.61 | 74,900 | — | — |
| 2018-05-17 | $30.54 | $31.71 | 53,400 | — | — |
| 2018-05-16 | $30.44 | $31.60 | 74,700 | — | — |
| 2018-05-15 | $29.79 | $30.93 | 79,400 | — | — |
| 2018-05-14 | $29.45 | $30.58 | 66,700 | — | — |
| 2018-05-11 | $29.66 | $30.79 | 36,900 | — | — |
| 2018-05-10 | $29.27 | $30.39 | 64,500 | — | — |
| 2018-05-09 | $29.62 | $30.75 | 87,300 | — | — |
| 2018-05-08 | $29.33 | $30.45 | 83,200 | — | — |
| 2018-05-07 | $29.14 | $30.25 | 60,100 | — | — |
| 2018-05-04 | $29.92 | $31.06 | 86,700 | — | — |
| 2018-05-03 | $30.00 | $31.15 | 90,100 | — | — |
| 2018-05-02 | $29.74 | $30.88 | 107,000 | — | — |
| 2018-05-01 | $29.72 | $30.86 | 70,200 | — | — |
| 2018-04-30 | $30.63 | $31.80 | 75,400 | — | — |
| 2018-04-27 | $31.45 | $32.65 | 55,700 | — | — |
| 2018-04-26 | $30.85 | $32.03 | 61,100 | — | — |
| 2018-04-25 | $30.61 | $31.78 | 103,600 | — | — |
| 2018-04-24 | $30.71 | $31.88 | 78,900 | — | — |
| 2018-04-23 | $30.77 | $31.95 | 69,000 | — | — |
| 2018-04-20 | $30.28 | $31.44 | 100,200 | — | — |
| 2018-04-19 | $30.90 | $32.08 | 118,200 | — | — |
| 2018-04-18 | $31.02 | $32.21 | 111,100 | — | — |
| 2018-04-17 | $32.12 | $33.35 | 119,000 | — | — |
| 2018-04-16 | $31.60 | $32.81 | 75,700 | — | — |
| 2018-04-13 | $31.45 | $32.65 | 149,500 | — | — |
| 2018-04-12 | $31.61 | $32.82 | 91,600 | — | — |
| 2018-04-11 | $31.94 | $33.16 | 80,000 | — | — |
| 2018-04-10 | $32.06 | $33.28 | 79,700 | — | — |
| 2018-04-09 | $32.01 | $33.23 | 130,300 | — | — |
| 2018-04-06 | $32.00 | $33.22 | 113,700 | — | — |
| 2018-04-05 | $31.82 | $33.04 | 115,500 | — | — |
| 2018-04-04 | $31.40 | $32.60 | 133,700 | — | — |
| 2018-04-03 | $31.17 | $32.36 | 140,100 | — | — |
| 2018-04-02 | $30.68 | $31.85 | 190,200 | — | — |
| 2018-03-29 | $30.91 | $32.09 | 272,800 | — | — |
| 2018-03-28 | $30.87 | $32.05 | 151,100 | — | — |
| 2018-03-27 | $30.56 | $31.73 | 134,800 | — | — |
| 2018-03-26 | $30.76 | $31.94 | 220,900 | — | — |
| 2018-03-23 | $29.46 | $30.59 | 285,900 | — | — |
| 2018-03-22 | $30.56 | $31.73 | 144,200 | — | — |
| 2018-03-21 | $31.05 | $32.24 | 249,000 | — | — |
| 2018-03-20 | $29.76 | $30.90 | 308,300 | — | — |
| 2018-03-19 | $27.63 | $28.69 | 189,700 | — | — |
| 2018-03-16 | $26.47 | $27.48 | 455,400 | — | — |
| 2018-03-15 | $23.37 | $24.26 | 171,500 | — | — |
| 2018-03-14 | $23.26 | $24.15 | 157,000 | — | — |
| 2018-03-13 | $22.54 | $23.40 | 134,400 | — | — |
| 2018-03-12 | $22.04 | $22.88 | 110,200 | — | — |
| 2018-03-09 | $21.81 | $22.64 | 82,200 | — | — |
| 2018-03-08 | $21.72 | $22.55 | 72,900 | — | — |
| 2018-03-07 | $21.82 | $22.65 | 62,100 | — | — |
| 2018-03-06 | $22.34 | $23.19 | 66,300 | — | — |
| 2018-03-05 | $21.62 | $22.45 | 117,700 | — | — |
| 2018-03-02 | $22.56 | $23.34 | 49,800 | — | — |
| 2018-03-01 | $22.18 | $22.95 | 98,700 | — | — |
| 2018-02-28 | $22.16 | $22.93 | 88,100 | — | — |
| 2018-02-27 | $22.54 | $23.32 | 111,300 | — | — |
| 2018-02-26 | $22.52 | $23.30 | 90,100 | — | — |
| 2018-02-23 | $22.23 | $23.00 | 40,600 | — | — |
| 2018-02-22 | $22.11 | $22.87 | 44,400 | — | — |
| 2018-02-21 | $21.72 | $22.47 | 53,800 | — | — |
| 2018-02-20 | $21.66 | $22.41 | 63,100 | — | — |
| 2018-02-16 | $22.69 | $23.47 | 99,100 | — | — |
| 2018-02-15 | $22.86 | $23.65 | 299,200 | — | — |
| 2018-02-14 | $23.01 | $23.80 | 96,700 | — | — |
| 2018-02-13 | $22.12 | $22.88 | 105,100 | — | — |
| 2018-02-12 | $22.95 | $23.74 | 108,700 | — | — |
| 2018-02-09 | $23.15 | $23.95 | 171,300 | — | — |
| 2018-02-08 | $22.20 | $22.97 | 115,300 | — | — |
| 2018-02-07 | $22.40 | $23.17 | 90,700 | — | — |
| 2018-02-06 | $21.66 | $22.41 | 190,200 | — | — |
| 2018-02-05 | $21.61 | $22.36 | 115,400 | — | — |
| 2018-02-02 | $22.60 | $23.38 | 109,900 | — | — |
| 2018-02-01 | $23.51 | $24.32 | 133,900 | — | — |
| 2018-01-31 | $23.51 | $24.32 | 98,800 | — | — |
| 2018-01-30 | $23.98 | $24.81 | 74,800 | — | — |
| 2018-01-29 | $24.29 | $25.13 | 88,900 | — | — |
| 2018-01-26 | $24.17 | $25.00 | 51,100 | — | — |
| 2018-01-25 | $24.20 | $25.04 | 56,200 | — | — |
| 2018-01-24 | $24.32 | $25.16 | 50,600 | — | — |
| 2018-01-23 | $24.54 | $25.39 | 49,200 | — | — |
| 2018-01-22 | $24.68 | $25.53 | 88,200 | — | — |
| 2018-01-19 | $24.61 | $25.46 | 86,400 | — | — |
| 2018-01-18 | $24.14 | $24.97 | 63,600 | — | — |
| 2018-01-17 | $24.69 | $25.54 | 91,100 | — | — |
| 2018-01-16 | $24.33 | $25.17 | 93,700 | — | — |
| 2018-01-12 | $25.04 | $25.90 | 129,200 | — | — |
| 2018-01-11 | $25.57 | $26.45 | 159,600 | — | — |
| 2018-01-10 | $25.28 | $26.15 | 98,300 | — | — |
| 2018-01-09 | $25.36 | $26.24 | 202,300 | — | — |
| 2018-01-08 | $26.11 | $27.01 | 68,300 | — | — |
| 2018-01-05 | $26.03 | $26.93 | 64,800 | — | — |
| 2018-01-04 | $26.17 | $27.07 | 136,700 | — | — |
| 2018-01-03 | $26.53 | $27.45 | 112,600 | — | — |
| 2018-01-02 | $26.46 | $27.37 | 63,000 | — | — |