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
- 1997-10-29 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 | $28.49 | $28.49 | 270,300 | — | — |
| 2018-12-28 | $28.17 | $28.17 | 324,100 | — | — |
| 2018-12-27 | $26.39 | $26.39 | 170,000 | — | — |
| 2018-12-26 | $26.30 | $26.30 | 211,700 | — | — |
| 2018-12-24 | $24.75 | $24.75 | 104,200 | — | — |
| 2018-12-21 | $25.78 | $25.78 | 333,900 | — | — |
| 2018-12-20 | $27.03 | $27.03 | 254,700 | — | — |
| 2018-12-19 | $28.53 | $28.53 | 174,500 | — | — |
| 2018-12-18 | $28.58 | $28.58 | 231,200 | — | — |
| 2018-12-17 | $28.77 | $28.77 | 345,300 | — | — |
| 2018-12-14 | $30.37 | $30.37 | 462,400 | — | — |
| 2018-12-13 | $29.33 | $29.33 | 118,800 | — | — |
| 2018-12-12 | $29.52 | $29.52 | 147,500 | — | — |
| 2018-12-11 | $29.67 | $29.67 | 128,200 | — | — |
| 2018-12-10 | $29.65 | $29.65 | 194,300 | — | — |
| 2018-12-07 | $31.01 | $31.01 | 139,700 | — | — |
| 2018-12-06 | $32.50 | $32.50 | 178,900 | — | — |
| 2018-12-04 | $32.55 | $32.55 | 247,000 | — | — |
| 2018-12-03 | $32.24 | $32.24 | 140,700 | — | — |
| 2018-11-30 | $32.65 | $32.65 | 218,100 | — | — |
| 2018-11-29 | $33.74 | $33.74 | 280,800 | — | — |
| 2018-11-28 | $33.02 | $33.02 | 271,200 | — | — |
| 2018-11-27 | $31.24 | $31.24 | 95,500 | — | — |
| 2018-11-26 | $31.22 | $31.22 | 102,600 | — | — |
| 2018-11-23 | $31.06 | $31.06 | 54,900 | — | — |
| 2018-11-21 | $30.68 | $30.68 | 148,500 | — | — |
| 2018-11-20 | $30.32 | $30.32 | 104,500 | — | — |
| 2018-11-19 | $31.56 | $31.56 | 171,000 | — | — |
| 2018-11-16 | $31.36 | $31.36 | 205,400 | — | — |
| 2018-11-15 | $31.43 | $31.43 | 196,900 | — | — |
| 2018-11-14 | $32.26 | $32.26 | 170,700 | — | — |
| 2018-11-13 | $31.56 | $31.56 | 91,600 | — | — |
| 2018-11-12 | $31.56 | $31.56 | 108,200 | — | — |
| 2018-11-09 | $31.95 | $31.95 | 135,000 | — | — |
| 2018-11-08 | $31.93 | $31.93 | 144,200 | — | — |
| 2018-11-07 | $31.40 | $31.40 | 244,600 | — | — |
| 2018-11-06 | $30.99 | $30.99 | 445,400 | — | — |
| 2018-11-05 | $29.36 | $29.36 | 330,100 | — | — |
| 2018-11-02 | $30.10 | $30.10 | 538,300 | — | — |
| 2018-11-01 | $32.14 | $32.14 | 219,500 | — | — |
| 2018-10-31 | $32.56 | $32.56 | 206,000 | — | — |
| 2018-10-30 | $33.03 | $33.03 | 349,500 | — | — |
| 2018-10-29 | $32.19 | $32.19 | 254,600 | — | — |
| 2018-10-26 | $31.29 | $31.29 | 196,100 | — | — |
| 2018-10-25 | $30.75 | $30.75 | 141,900 | — | — |
| 2018-10-24 | $30.24 | $30.24 | 345,200 | — | — |
| 2018-10-23 | $30.77 | $30.77 | 315,700 | — | — |
| 2018-10-22 | $31.27 | $31.27 | 243,800 | — | — |
| 2018-10-19 | $31.70 | $31.70 | 157,700 | — | — |
| 2018-10-18 | $31.83 | $31.83 | 267,100 | — | — |
| 2018-10-17 | $31.45 | $31.45 | 196,800 | — | — |
| 2018-10-16 | $30.56 | $30.56 | 291,700 | — | — |
| 2018-10-15 | $29.06 | $29.06 | 76,300 | — | — |
| 2018-10-12 | $28.94 | $28.94 | 229,500 | — | — |
| 2018-10-11 | $28.59 | $28.59 | 340,500 | — | — |
| 2018-10-10 | $28.58 | $28.58 | 360,600 | — | — |
| 2018-10-09 | $29.63 | $29.63 | 172,700 | — | — |
| 2018-10-08 | $29.85 | $29.85 | 178,200 | — | — |
| 2018-10-05 | $29.77 | $29.77 | 145,700 | — | — |
| 2018-10-04 | $29.90 | $29.90 | 111,800 | — | — |
| 2018-10-03 | $29.76 | $29.76 | 129,600 | — | — |
| 2018-10-02 | $29.65 | $29.65 | 137,800 | — | — |
| 2018-10-01 | $30.19 | $30.19 | 144,600 | — | — |
| 2018-09-28 | $31.06 | $31.06 | 136,400 | — | — |
| 2018-09-27 | $30.86 | $30.86 | 120,900 | — | — |
| 2018-09-26 | $30.92 | $30.92 | 114,800 | — | — |
| 2018-09-25 | $31.16 | $31.16 | 124,900 | — | — |
| 2018-09-24 | $31.14 | $31.14 | 104,800 | — | — |
| 2018-09-21 | $31.58 | $31.58 | 371,000 | — | — |
| 2018-09-20 | $31.36 | $31.36 | 99,200 | — | — |
| 2018-09-19 | $31.55 | $31.55 | 65,700 | — | — |
| 2018-09-18 | $32.24 | $32.24 | 107,100 | — | — |
| 2018-09-17 | $31.97 | $31.97 | 150,000 | — | — |
| 2018-09-14 | $32.29 | $32.29 | 132,500 | — | — |
| 2018-09-13 | $32.53 | $32.53 | 131,700 | — | — |
| 2018-09-12 | $32.70 | $32.70 | 206,700 | — | — |
| 2018-09-11 | $32.40 | $32.40 | 390,700 | — | — |
| 2018-09-10 | $33.50 | $33.50 | 553,400 | — | — |
| 2018-09-07 | $31.63 | $31.63 | 248,800 | — | — |
| 2018-09-06 | $30.47 | $30.47 | 278,200 | — | — |
| 2018-09-05 | $29.06 | $29.06 | 131,300 | — | — |
| 2018-09-04 | $28.56 | $28.56 | 97,900 | — | — |
| 2018-08-31 | $28.38 | $28.38 | 114,000 | — | — |
| 2018-08-30 | $28.31 | $28.31 | 129,500 | — | — |
| 2018-08-29 | $27.79 | $27.79 | 91,100 | — | — |
| 2018-08-28 | $27.66 | $27.66 | 144,400 | — | — |
| 2018-08-27 | $27.77 | $27.77 | 217,000 | — | — |
| 2018-08-24 | $27.56 | $27.56 | 427,100 | — | — |
| 2018-08-23 | $27.20 | $27.20 | 88,000 | — | — |
| 2018-08-22 | $27.55 | $27.55 | 101,000 | — | — |
| 2018-08-21 | $27.59 | $27.59 | 135,500 | — | — |
| 2018-08-20 | $27.97 | $27.97 | 114,100 | — | — |
| 2018-08-17 | $27.92 | $27.92 | 99,700 | — | — |
| 2018-08-16 | $28.22 | $28.22 | 105,600 | — | — |
| 2018-08-15 | $28.04 | $28.04 | 132,200 | — | — |
| 2018-08-14 | $28.41 | $28.41 | 134,600 | — | — |
| 2018-08-13 | $28.54 | $28.54 | 134,200 | — | — |
| 2018-08-10 | $28.90 | $28.90 | 301,100 | — | — |
| 2018-08-09 | $29.38 | $29.38 | 163,700 | — | — |
| 2018-08-08 | $28.62 | $28.62 | 102,800 | — | — |
| 2018-08-07 | $28.68 | $28.68 | 277,800 | — | — |
| 2018-08-06 | $29.00 | $29.00 | 525,700 | — | — |
| 2018-08-03 | $28.37 | $28.37 | 414,600 | — | — |
| 2018-08-02 | $28.10 | $28.10 | 201,500 | — | — |
| 2018-08-01 | $28.00 | $28.00 | 196,600 | — | — |
| 2018-07-31 | $27.56 | $27.56 | 150,900 | — | — |
| 2018-07-30 | $27.08 | $27.08 | 119,200 | — | — |
| 2018-07-27 | $27.28 | $27.28 | 133,600 | — | — |
| 2018-07-26 | $27.18 | $27.18 | 132,400 | — | — |
| 2018-07-25 | $26.66 | $26.66 | 117,700 | — | — |
| 2018-07-24 | $25.83 | $25.83 | 203,200 | — | — |
| 2018-07-23 | $25.60 | $25.60 | 213,000 | — | — |
| 2018-07-20 | $25.65 | $25.65 | 105,600 | — | — |
| 2018-07-19 | $25.47 | $25.47 | 92,200 | — | — |
| 2018-07-18 | $25.38 | $25.38 | 107,100 | — | — |
| 2018-07-17 | $25.39 | $25.39 | 82,500 | — | — |
| 2018-07-16 | $25.69 | $25.69 | 173,500 | — | — |
| 2018-07-13 | $25.41 | $25.41 | 90,300 | — | — |
| 2018-07-12 | $25.54 | $25.54 | 106,500 | — | — |
| 2018-07-11 | $25.84 | $25.84 | 87,300 | — | — |
| 2018-07-10 | $25.91 | $25.91 | 97,600 | — | — |
| 2018-07-09 | $25.87 | $25.87 | 179,500 | — | — |
| 2018-07-06 | $25.83 | $25.83 | 66,900 | — | — |
| 2018-07-05 | $26.23 | $26.23 | 80,700 | — | — |
| 2018-07-03 | $25.92 | $25.92 | 61,500 | — | — |
| 2018-07-02 | $25.85 | $25.85 | 117,100 | — | — |
| 2018-06-29 | $25.61 | $25.61 | 168,800 | — | — |
| 2018-06-28 | $26.19 | $26.19 | 156,700 | — | — |
| 2018-06-27 | $26.24 | $26.24 | 139,000 | — | — |
| 2018-06-26 | $26.53 | $26.53 | 194,500 | — | — |
| 2018-06-25 | $26.54 | $26.54 | 280,600 | — | — |
| 2018-06-22 | $26.51 | $26.51 | 429,800 | — | — |
| 2018-06-21 | $26.40 | $26.40 | 279,700 | — | — |
| 2018-06-20 | $25.92 | $25.92 | 225,300 | — | — |
| 2018-06-19 | $25.54 | $25.54 | 152,900 | — | — |
| 2018-06-18 | $25.27 | $25.27 | 293,500 | — | — |
| 2018-06-15 | $25.13 | $25.13 | 524,900 | — | — |
| 2018-06-14 | $24.78 | $24.78 | 106,900 | — | — |
| 2018-06-13 | $24.52 | $24.52 | 183,200 | — | — |
| 2018-06-12 | $24.67 | $24.67 | 230,000 | — | — |
| 2018-06-11 | $24.03 | $24.03 | 142,500 | — | — |
| 2018-06-08 | $23.66 | $23.66 | 138,700 | — | — |
| 2018-06-07 | $23.61 | $23.61 | 122,700 | — | — |
| 2018-06-06 | $23.91 | $23.91 | 269,800 | — | — |
| 2018-06-05 | $23.82 | $23.82 | 88,800 | — | — |
| 2018-06-04 | $23.84 | $23.84 | 196,600 | — | — |
| 2018-06-01 | $23.86 | $23.86 | 153,000 | — | — |
| 2018-05-31 | $23.58 | $23.58 | 180,700 | — | — |
| 2018-05-30 | $24.21 | $24.21 | 410,500 | — | — |
| 2018-05-29 | $23.73 | $23.73 | 325,000 | — | — |
| 2018-05-25 | $23.89 | $23.89 | 113,500 | — | — |
| 2018-05-24 | $23.76 | $23.76 | 134,300 | — | — |
| 2018-05-23 | $23.95 | $23.95 | 142,000 | — | — |
| 2018-05-22 | $24.02 | $24.02 | 187,200 | — | — |
| 2018-05-21 | $24.15 | $24.15 | 433,100 | — | — |
| 2018-05-18 | $23.77 | $23.77 | 296,400 | — | — |
| 2018-05-17 | $24.56 | $24.56 | 202,100 | — | — |
| 2018-05-16 | $24.42 | $24.42 | 157,600 | — | — |
| 2018-05-15 | $24.70 | $24.70 | 165,300 | — | — |
| 2018-05-14 | $24.57 | $24.57 | 245,100 | — | — |
| 2018-05-11 | $24.21 | $24.21 | 132,100 | — | — |
| 2018-05-10 | $24.50 | $24.50 | 151,000 | — | — |
| 2018-05-09 | $24.55 | $24.55 | 448,900 | — | — |
| 2018-05-08 | $25.10 | $25.10 | 262,600 | — | — |
| 2018-05-07 | $25.78 | $25.78 | 301,400 | — | — |
| 2018-05-04 | $26.97 | $26.97 | 623,700 | — | — |
| 2018-05-03 | $25.52 | $25.52 | 198,400 | — | — |
| 2018-05-02 | $25.04 | $25.04 | 152,900 | — | — |
| 2018-05-01 | $24.76 | $24.76 | 155,100 | — | — |
| 2018-04-30 | $24.51 | $24.51 | 163,700 | — | — |
| 2018-04-27 | $24.56 | $24.56 | 155,200 | — | — |
| 2018-04-26 | $24.58 | $24.58 | 126,100 | — | — |
| 2018-04-25 | $24.27 | $24.27 | 172,400 | — | — |
| 2018-04-24 | $24.47 | $24.47 | 121,400 | — | — |
| 2018-04-23 | $24.50 | $24.50 | 83,800 | — | — |
| 2018-04-20 | $24.52 | $24.52 | 287,600 | — | — |
| 2018-04-19 | $24.81 | $24.81 | 168,200 | — | — |
| 2018-04-18 | $24.92 | $24.92 | 121,000 | — | — |
| 2018-04-17 | $24.98 | $24.98 | 158,200 | — | — |
| 2018-04-16 | $24.52 | $24.52 | 124,500 | — | — |
| 2018-04-13 | $24.09 | $24.09 | 118,300 | — | — |
| 2018-04-12 | $24.04 | $24.04 | 317,100 | — | — |
| 2018-04-11 | $24.36 | $24.36 | 290,300 | — | — |
| 2018-04-10 | $24.79 | $24.79 | 154,800 | — | — |
| 2018-04-09 | $24.31 | $24.31 | 222,800 | — | — |
| 2018-04-06 | $24.50 | $24.50 | 487,100 | — | — |
| 2018-04-05 | $24.68 | $24.68 | 198,000 | — | — |
| 2018-04-04 | $23.94 | $23.94 | 202,100 | — | — |
| 2018-04-03 | $23.76 | $23.76 | 234,400 | — | — |
| 2018-04-02 | $23.56 | $23.56 | 307,200 | — | — |
| 2018-03-29 | $23.38 | $23.38 | 306,000 | — | — |
| 2018-03-28 | $23.39 | $23.39 | 238,000 | — | — |
| 2018-03-27 | $23.36 | $23.36 | 317,400 | — | — |
| 2018-03-26 | $23.51 | $23.51 | 497,700 | — | — |
| 2018-03-23 | $23.36 | $23.36 | 557,100 | — | — |
| 2018-03-22 | $24.17 | $24.17 | 326,700 | — | — |
| 2018-03-21 | $24.11 | $24.11 | 321,200 | — | — |
| 2018-03-20 | $23.91 | $23.91 | 311,700 | — | — |
| 2018-03-19 | $23.51 | $23.51 | 363,600 | — | — |
| 2018-03-16 | $23.46 | $23.46 | 467,600 | — | — |
| 2018-03-15 | $23.25 | $23.25 | 365,000 | — | — |
| 2018-03-14 | $23.79 | $23.79 | 178,800 | — | — |
| 2018-03-13 | $23.76 | $23.76 | 213,000 | — | — |
| 2018-03-12 | $23.70 | $23.70 | 518,000 | — | — |
| 2018-03-09 | $24.07 | $24.07 | 323,700 | — | — |
| 2018-03-08 | $24.02 | $24.02 | 262,800 | — | — |
| 2018-03-07 | $23.77 | $23.77 | 269,500 | — | — |
| 2018-03-06 | $24.06 | $24.06 | 291,300 | — | — |
| 2018-03-05 | $24.29 | $24.29 | 296,500 | — | — |
| 2018-03-02 | $24.87 | $24.87 | 686,200 | — | — |
| 2018-03-01 | $25.45 | $25.45 | 437,100 | — | — |
| 2018-02-28 | $25.42 | $25.42 | 362,800 | — | — |
| 2018-02-27 | $26.28 | $26.28 | 226,800 | — | — |
| 2018-02-26 | $26.90 | $26.90 | 177,300 | — | — |
| 2018-02-23 | $26.53 | $26.53 | 237,600 | — | — |
| 2018-02-22 | $26.57 | $26.57 | 130,700 | — | — |
| 2018-02-21 | $26.25 | $26.25 | 123,600 | — | — |
| 2018-02-20 | $26.31 | $26.31 | 145,100 | — | — |
| 2018-02-16 | $26.43 | $26.43 | 150,900 | — | — |
| 2018-02-15 | $25.83 | $25.83 | 167,600 | — | — |
| 2018-02-14 | $25.40 | $25.40 | 242,100 | — | — |
| 2018-02-13 | $24.95 | $24.95 | 162,200 | — | — |
| 2018-02-12 | $24.40 | $24.40 | 127,300 | — | — |
| 2018-02-09 | $24.39 | $24.39 | 257,400 | — | — |
| 2018-02-08 | $24.35 | $24.35 | 206,500 | — | — |
| 2018-02-07 | $25.03 | $25.03 | 160,400 | — | — |
| 2018-02-06 | $24.33 | $24.33 | 446,100 | — | — |
| 2018-02-05 | $24.04 | $24.04 | 336,200 | — | — |
| 2018-02-02 | $25.08 | $25.08 | 120,300 | — | — |
| 2018-02-01 | $25.47 | $25.47 | 195,300 | — | — |
| 2018-01-31 | $25.58 | $25.58 | 168,400 | — | — |
| 2018-01-30 | $25.75 | $25.75 | 137,900 | — | — |
| 2018-01-29 | $25.51 | $25.51 | 213,100 | — | — |
| 2018-01-26 | $25.84 | $25.84 | 175,000 | — | — |
| 2018-01-25 | $26.15 | $26.15 | 199,500 | — | — |
| 2018-01-24 | $26.04 | $26.04 | 424,800 | — | — |
| 2018-01-23 | $24.26 | $24.26 | 169,300 | — | — |
| 2018-01-22 | $24.17 | $24.17 | 166,300 | — | — |
| 2018-01-19 | $24.07 | $24.07 | 166,000 | — | — |
| 2018-01-18 | $24.13 | $24.13 | 144,900 | — | — |
| 2018-01-17 | $24.29 | $24.29 | 131,100 | — | — |
| 2018-01-16 | $23.94 | $23.94 | 159,600 | — | — |
| 2018-01-12 | $23.75 | $23.75 | 143,400 | — | — |
| 2018-01-11 | $23.50 | $23.50 | 93,600 | — | — |
| 2018-01-10 | $23.17 | $23.17 | 102,900 | — | — |
| 2018-01-09 | $23.23 | $23.23 | 150,700 | — | — |
| 2018-01-08 | $23.61 | $23.61 | 242,000 | — | — |
| 2018-01-05 | $23.52 | $23.52 | 191,300 | — | — |
| 2018-01-04 | $22.89 | $22.89 | 180,200 | — | — |
| 2018-01-03 | $22.38 | $22.38 | 295,800 | — | — |
| 2018-01-02 | $23.16 | $23.16 | 452,900 | — | — |