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
- 1999-01-27 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 | $26.46 | $26.46 | 69,200 | — | — |
| 2018-12-28 | $26.26 | $26.26 | 89,000 | — | — |
| 2018-12-27 | $26.30 | $26.30 | 107,300 | — | — |
| 2018-12-26 | $26.02 | $26.02 | 67,700 | — | — |
| 2018-12-24 | $25.45 | $25.45 | 32,400 | — | — |
| 2018-12-21 | $25.55 | $25.55 | 277,500 | — | — |
| 2018-12-20 | $26.47 | $26.47 | 105,900 | — | — |
| 2018-12-19 | $27.18 | $27.18 | 101,200 | — | — |
| 2018-12-18 | $27.17 | $27.17 | 128,600 | — | — |
| 2018-12-17 | $26.37 | $26.37 | 126,000 | — | — |
| 2018-12-14 | $26.93 | $26.93 | 160,000 | — | — |
| 2018-12-13 | $28.38 | $28.38 | 62,200 | — | — |
| 2018-12-12 | $28.37 | $28.37 | 64,200 | — | — |
| 2018-12-11 | $28.01 | $28.01 | 77,900 | — | — |
| 2018-12-10 | $28.12 | $28.12 | 168,800 | — | — |
| 2018-12-07 | $27.64 | $27.64 | 96,600 | — | — |
| 2018-12-06 | $27.74 | $27.74 | 122,400 | — | — |
| 2018-12-04 | $28.49 | $28.49 | 112,300 | — | — |
| 2018-12-03 | $29.61 | $29.61 | 114,600 | — | — |
| 2018-11-30 | $29.42 | $29.42 | 95,800 | — | — |
| 2018-11-29 | $28.91 | $28.91 | 137,500 | — | — |
| 2018-11-28 | $28.88 | $28.88 | 65,400 | — | — |
| 2018-11-27 | $27.93 | $27.93 | 64,100 | — | — |
| 2018-11-26 | $28.50 | $28.50 | 71,900 | — | — |
| 2018-11-23 | $27.78 | $27.78 | 15,000 | — | — |
| 2018-11-21 | $27.60 | $27.60 | 59,200 | — | — |
| 2018-11-20 | $27.10 | $27.10 | 134,500 | — | — |
| 2018-11-19 | $27.41 | $27.41 | 117,700 | — | — |
| 2018-11-16 | $28.80 | $28.80 | 50,200 | — | — |
| 2018-11-15 | $28.65 | $28.65 | 53,900 | — | — |
| 2018-11-14 | $28.60 | $28.60 | 81,800 | — | — |
| 2018-11-13 | $28.44 | $28.44 | 109,900 | — | — |
| 2018-11-12 | $29.02 | $29.02 | 106,500 | — | — |
| 2018-11-09 | $30.49 | $30.49 | 48,300 | — | — |
| 2018-11-08 | $31.11 | $31.11 | 31,300 | — | — |
| 2018-11-07 | $31.29 | $31.29 | 94,100 | — | — |
| 2018-11-06 | $30.96 | $30.96 | 66,800 | — | — |
| 2018-11-05 | $30.71 | $30.71 | 165,700 | — | — |
| 2018-11-02 | $30.62 | $30.62 | 51,500 | — | — |
| 2018-11-01 | $30.87 | $30.87 | 64,500 | — | — |
| 2018-10-31 | $30.59 | $30.59 | 116,400 | — | — |
| 2018-10-30 | $29.35 | $29.35 | 75,800 | — | — |
| 2018-10-29 | $29.22 | $29.22 | 152,800 | — | — |
| 2018-10-26 | $29.71 | $29.71 | 236,200 | — | — |
| 2018-10-25 | $29.86 | $29.86 | 194,000 | — | — |
| 2018-10-24 | $30.34 | $30.34 | 53,000 | — | — |
| 2018-10-23 | $31.11 | $31.11 | 120,900 | — | — |
| 2018-10-22 | $31.55 | $31.55 | 126,900 | — | — |
| 2018-10-19 | $30.47 | $30.47 | 149,900 | — | — |
| 2018-10-18 | $30.84 | $30.84 | 65,900 | — | — |
| 2018-10-17 | $31.69 | $31.69 | 61,800 | — | — |
| 2018-10-16 | $31.51 | $31.51 | 104,600 | — | — |
| 2018-10-15 | $30.53 | $30.53 | 90,300 | — | — |
| 2018-10-12 | $31.40 | $31.40 | 178,500 | — | — |
| 2018-10-11 | $30.30 | $30.30 | 178,400 | — | — |
| 2018-10-10 | $30.01 | $30.01 | 154,300 | — | — |
| 2018-10-09 | $31.07 | $31.07 | 86,500 | — | — |
| 2018-10-08 | $31.12 | $31.12 | 76,500 | — | — |
| 2018-10-05 | $31.34 | $31.34 | 51,800 | — | — |
| 2018-10-04 | $31.48 | $31.48 | 143,100 | — | — |
| 2018-10-03 | $32.81 | $32.81 | 43,400 | — | — |
| 2018-10-02 | $32.76 | $32.76 | 54,900 | — | — |
| 2018-10-01 | $33.95 | $33.95 | 52,800 | — | — |
| 2018-09-28 | $33.90 | $33.90 | 51,100 | — | — |
| 2018-09-27 | $34.10 | $34.10 | 82,700 | — | — |
| 2018-09-26 | $34.05 | $34.05 | 108,000 | — | — |
| 2018-09-25 | $34.20 | $34.20 | 59,400 | — | — |
| 2018-09-24 | $34.35 | $34.35 | 70,600 | — | — |
| 2018-09-21 | $35.35 | $35.35 | 156,400 | — | — |
| 2018-09-20 | $34.45 | $34.45 | 85,200 | — | — |
| 2018-09-19 | $33.80 | $33.80 | 75,800 | — | — |
| 2018-09-18 | $33.65 | $33.65 | 84,100 | — | — |
| 2018-09-17 | $33.35 | $33.35 | 53,300 | — | — |
| 2018-09-14 | $33.85 | $33.85 | 49,500 | — | — |
| 2018-09-13 | $34.15 | $34.15 | 72,500 | — | — |
| 2018-09-12 | $34.40 | $34.40 | 83,500 | — | — |
| 2018-09-11 | $34.45 | $34.45 | 99,700 | — | — |
| 2018-09-10 | $33.60 | $33.60 | 85,300 | — | — |
| 2018-09-07 | $33.90 | $33.90 | 70,700 | — | — |
| 2018-09-06 | $33.90 | $33.90 | 233,200 | — | — |
| 2018-09-05 | $34.25 | $34.25 | 102,900 | — | — |
| 2018-09-04 | $34.85 | $34.85 | 125,100 | — | — |
| 2018-08-31 | $35.00 | $35.00 | 159,500 | — | — |
| 2018-08-30 | $35.10 | $35.10 | 88,400 | — | — |
| 2018-08-29 | $35.05 | $35.05 | 63,700 | — | — |
| 2018-08-28 | $34.40 | $34.40 | 90,100 | — | — |
| 2018-08-27 | $34.15 | $34.15 | 110,700 | — | — |
| 2018-08-24 | $33.80 | $33.80 | 58,900 | — | — |
| 2018-08-23 | $33.65 | $33.65 | 68,100 | — | — |
| 2018-08-22 | $33.45 | $33.45 | 141,100 | — | — |
| 2018-08-21 | $33.00 | $33.00 | 90,600 | — | — |
| 2018-08-20 | $33.10 | $33.10 | 103,300 | — | — |
| 2018-08-17 | $33.05 | $33.05 | 246,100 | — | — |
| 2018-08-16 | $33.50 | $33.50 | 65,300 | — | — |
| 2018-08-15 | $33.60 | $33.60 | 100,600 | — | — |
| 2018-08-14 | $34.25 | $34.25 | 151,200 | — | — |
| 2018-08-13 | $33.95 | $33.95 | 131,500 | — | — |
| 2018-08-10 | $33.60 | $33.60 | 81,500 | — | — |
| 2018-08-09 | $33.95 | $33.95 | 299,700 | — | — |
| 2018-08-08 | $33.25 | $33.25 | 259,000 | — | — |
| 2018-08-07 | $32.85 | $32.85 | 214,800 | — | — |
| 2018-08-06 | $32.90 | $32.90 | 110,700 | — | — |
| 2018-08-03 | $32.55 | $32.55 | 71,800 | — | — |
| 2018-08-02 | $32.70 | $32.70 | 78,400 | — | — |
| 2018-08-01 | $32.35 | $32.35 | 73,700 | — | — |
| 2018-07-31 | $31.90 | $31.90 | 200,700 | — | — |
| 2018-07-30 | $31.80 | $31.80 | 59,600 | — | — |
| 2018-07-27 | $32.85 | $32.85 | 60,900 | — | — |
| 2018-07-26 | $33.80 | $33.80 | 45,800 | — | — |
| 2018-07-25 | $34.00 | $34.00 | 77,600 | — | — |
| 2018-07-24 | $33.50 | $33.50 | 71,600 | — | — |
| 2018-07-23 | $34.55 | $34.55 | 40,900 | — | — |
| 2018-07-20 | $34.65 | $34.65 | 34,900 | — | — |
| 2018-07-19 | $34.45 | $34.45 | 51,700 | — | — |
| 2018-07-18 | $34.30 | $34.30 | 32,900 | — | — |
| 2018-07-17 | $34.35 | $34.35 | 35,300 | — | — |
| 2018-07-16 | $34.05 | $34.05 | 27,300 | — | — |
| 2018-07-13 | $34.10 | $34.10 | 33,100 | — | — |
| 2018-07-12 | $34.25 | $34.25 | 75,100 | — | — |
| 2018-07-11 | $33.40 | $33.40 | 52,900 | — | — |
| 2018-07-10 | $34.00 | $34.00 | 38,700 | — | — |
| 2018-07-09 | $34.10 | $34.10 | 84,100 | — | — |
| 2018-07-06 | $33.25 | $33.25 | 28,300 | — | — |
| 2018-07-05 | $32.80 | $32.80 | 43,800 | — | — |
| 2018-07-03 | $32.50 | $32.50 | 76,400 | — | — |
| 2018-07-02 | $32.70 | $32.70 | 30,400 | — | — |
| 2018-06-29 | $32.50 | $32.50 | 69,800 | — | — |
| 2018-06-28 | $31.95 | $31.95 | 57,300 | — | — |
| 2018-06-27 | $31.50 | $31.50 | 83,500 | — | — |
| 2018-06-26 | $31.55 | $31.55 | 49,400 | — | — |
| 2018-06-25 | $31.35 | $31.35 | 72,400 | — | — |
| 2018-06-22 | $31.60 | $31.60 | 81,500 | — | — |
| 2018-06-21 | $31.50 | $31.50 | 261,300 | — | — |
| 2018-06-20 | $31.65 | $31.65 | 55,600 | — | — |
| 2018-06-19 | $31.50 | $31.50 | 141,200 | — | — |
| 2018-06-18 | $31.55 | $31.55 | 40,200 | — | — |
| 2018-06-15 | $31.40 | $31.40 | 100,800 | — | — |
| 2018-06-14 | $31.35 | $31.35 | 41,500 | — | — |
| 2018-06-13 | $31.10 | $31.10 | 58,700 | — | — |
| 2018-06-12 | $31.00 | $31.00 | 34,500 | — | — |
| 2018-06-11 | $30.45 | $30.45 | 116,100 | — | — |
| 2018-06-08 | $30.35 | $30.35 | 42,900 | — | — |
| 2018-06-07 | $30.10 | $30.10 | 114,600 | — | — |
| 2018-06-06 | $30.40 | $30.40 | 30,000 | — | — |
| 2018-06-05 | $30.55 | $30.55 | 41,400 | — | — |
| 2018-06-04 | $30.80 | $30.80 | 53,400 | — | — |
| 2018-06-01 | $30.25 | $30.25 | 129,200 | — | — |
| 2018-05-31 | $29.80 | $29.80 | 236,700 | — | — |
| 2018-05-30 | $31.40 | $31.40 | 59,800 | — | — |
| 2018-05-29 | $30.85 | $30.85 | 24,100 | — | — |
| 2018-05-25 | $30.50 | $30.50 | 66,800 | — | — |
| 2018-05-24 | $30.30 | $30.30 | 34,900 | — | — |
| 2018-05-23 | $30.45 | $30.45 | 70,100 | — | — |
| 2018-05-22 | $30.20 | $30.20 | 62,800 | — | — |
| 2018-05-21 | $30.80 | $30.80 | 27,900 | — | — |
| 2018-05-18 | $30.80 | $30.80 | 30,800 | — | — |
| 2018-05-17 | $30.50 | $30.50 | 45,900 | — | — |
| 2018-05-16 | $30.45 | $30.45 | 45,600 | — | — |
| 2018-05-15 | $30.30 | $30.30 | 92,100 | — | — |
| 2018-05-14 | $30.10 | $30.10 | 47,200 | — | — |
| 2018-05-11 | $30.00 | $30.00 | 34,400 | — | — |
| 2018-05-10 | $30.05 | $30.05 | 66,400 | — | — |
| 2018-05-09 | $29.90 | $29.90 | 32,200 | — | — |
| 2018-05-08 | $29.85 | $29.85 | 24,900 | — | — |
| 2018-05-07 | $29.80 | $29.80 | 20,000 | — | — |
| 2018-05-04 | $29.50 | $29.50 | 49,500 | — | — |
| 2018-05-03 | $29.65 | $29.65 | 38,000 | — | — |
| 2018-05-02 | $29.65 | $29.65 | 38,800 | — | — |
| 2018-05-01 | $29.70 | $29.70 | 40,100 | — | — |
| 2018-04-30 | $29.55 | $29.55 | 30,600 | — | — |
| 2018-04-27 | $29.60 | $29.60 | 31,000 | — | — |
| 2018-04-26 | $29.50 | $29.50 | 91,400 | — | — |
| 2018-04-25 | $29.15 | $29.15 | 155,400 | — | — |
| 2018-04-24 | $29.70 | $29.70 | 106,500 | — | — |
| 2018-04-23 | $30.20 | $30.20 | 69,400 | — | — |
| 2018-04-20 | $29.85 | $29.85 | 238,100 | — | — |
| 2018-04-19 | $29.60 | $29.60 | 114,800 | — | — |
| 2018-04-18 | $29.60 | $29.60 | 26,500 | — | — |
| 2018-04-17 | $29.60 | $29.60 | 50,300 | — | — |
| 2018-04-16 | $29.35 | $29.35 | 63,400 | — | — |
| 2018-04-13 | $29.20 | $29.20 | 222,500 | — | — |
| 2018-04-12 | $28.90 | $28.90 | 37,300 | — | — |
| 2018-04-11 | $28.80 | $28.80 | 62,400 | — | — |
| 2018-04-10 | $28.65 | $28.65 | 36,400 | — | — |
| 2018-04-09 | $28.75 | $28.75 | 95,100 | — | — |
| 2018-04-06 | $28.20 | $28.20 | 59,500 | — | — |
| 2018-04-05 | $28.45 | $28.45 | 63,200 | — | — |
| 2018-04-04 | $28.85 | $28.85 | 96,400 | — | — |
| 2018-04-03 | $28.55 | $28.55 | 62,900 | — | — |
| 2018-04-02 | $28.10 | $28.10 | 43,800 | — | — |
| 2018-03-29 | $28.55 | $28.55 | 84,400 | — | — |
| 2018-03-28 | $27.80 | $27.80 | 65,200 | — | — |
| 2018-03-27 | $27.90 | $27.90 | 74,300 | — | — |
| 2018-03-26 | $29.15 | $29.15 | 65,400 | — | — |
| 2018-03-23 | $28.80 | $28.80 | 76,800 | — | — |
| 2018-03-22 | $28.85 | $28.85 | 60,900 | — | — |
| 2018-03-21 | $29.80 | $29.80 | 75,000 | — | — |
| 2018-03-20 | $29.10 | $29.10 | 56,100 | — | — |
| 2018-03-19 | $28.60 | $28.60 | 60,900 | — | — |
| 2018-03-16 | $28.55 | $28.55 | 42,200 | — | — |
| 2018-03-15 | $28.75 | $28.75 | 29,100 | — | — |
| 2018-03-14 | $28.95 | $28.95 | 54,300 | — | — |
| 2018-03-13 | $28.85 | $28.85 | 87,200 | — | — |
| 2018-03-12 | $29.00 | $29.00 | 84,700 | — | — |
| 2018-03-09 | $28.90 | $28.90 | 59,900 | — | — |
| 2018-03-08 | $28.40 | $28.40 | 53,100 | — | — |
| 2018-03-07 | $28.05 | $28.05 | 82,000 | — | — |
| 2018-03-06 | $27.30 | $27.30 | 141,000 | — | — |
| 2018-03-05 | $27.35 | $27.35 | 148,800 | — | — |
| 2018-03-02 | $26.50 | $26.50 | 83,500 | — | — |
| 2018-03-01 | $26.10 | $26.10 | 231,800 | — | — |
| 2018-02-28 | $26.45 | $26.45 | 77,700 | — | — |
| 2018-02-27 | $26.30 | $26.30 | 34,600 | — | — |
| 2018-02-26 | $26.40 | $26.40 | 43,400 | — | — |
| 2018-02-23 | $26.60 | $26.60 | 64,700 | — | — |
| 2018-02-22 | $26.05 | $26.05 | 44,100 | — | — |
| 2018-02-21 | $26.45 | $26.45 | 64,100 | — | — |
| 2018-02-20 | $26.55 | $26.55 | 66,800 | — | — |
| 2018-02-16 | $26.80 | $26.80 | 36,500 | — | — |
| 2018-02-15 | $27.25 | $27.25 | 39,700 | — | — |
| 2018-02-14 | $27.00 | $27.00 | 43,100 | — | — |
| 2018-02-13 | $26.45 | $26.45 | 55,500 | — | — |
| 2018-02-12 | $26.00 | $26.00 | 94,700 | — | — |
| 2018-02-09 | $25.55 | $25.55 | 131,000 | — | — |
| 2018-02-08 | $25.20 | $25.20 | 68,500 | — | — |
| 2018-02-07 | $25.80 | $25.80 | 69,700 | — | — |
| 2018-02-06 | $26.15 | $26.15 | 132,300 | — | — |
| 2018-02-05 | $26.75 | $26.75 | 92,000 | — | — |
| 2018-02-02 | $27.50 | $27.50 | 108,400 | — | — |
| 2018-02-01 | $28.50 | $28.50 | 76,000 | — | — |
| 2018-01-31 | $28.35 | $28.35 | 72,700 | — | — |
| 2018-01-30 | $28.40 | $28.40 | 35,300 | — | — |
| 2018-01-29 | $28.70 | $28.70 | 54,300 | — | — |
| 2018-01-26 | $29.00 | $29.00 | 87,900 | — | — |
| 2018-01-25 | $29.10 | $29.10 | 104,300 | — | — |
| 2018-01-24 | $30.15 | $30.15 | 109,500 | — | — |
| 2018-01-23 | $29.55 | $29.55 | 56,200 | — | — |
| 2018-01-22 | $28.85 | $28.85 | 59,200 | — | — |
| 2018-01-19 | $29.00 | $29.00 | 53,500 | — | — |
| 2018-01-18 | $28.65 | $28.65 | 77,500 | — | — |
| 2018-01-17 | $28.15 | $28.15 | 88,600 | — | — |
| 2018-01-16 | $28.15 | $28.15 | 52,900 | — | — |
| 2018-01-12 | $28.10 | $28.10 | 43,100 | — | — |
| 2018-01-11 | $27.90 | $27.90 | 79,000 | — | — |
| 2018-01-10 | $28.05 | $28.05 | 38,800 | — | — |
| 2018-01-09 | $28.30 | $28.30 | 46,700 | — | — |
| 2018-01-08 | $28.40 | $28.40 | 50,300 | — | — |
| 2018-01-05 | $28.60 | $28.60 | 27,100 | — | — |
| 2018-01-04 | $28.50 | $28.50 | 47,700 | — | — |
| 2018-01-03 | $28.60 | $28.60 | 72,700 | — | — |
| 2018-01-02 | $28.55 | $28.55 | 73,100 | — | — |