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
- 1992-06-03 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 | $22.33 | $22.33 | 27,700 | — | — |
| 2018-12-28 | $21.45 | $21.45 | 29,800 | — | — |
| 2018-12-27 | $21.06 | $21.06 | 12,800 | — | — |
| 2018-12-26 | $21.40 | $21.40 | 19,600 | — | — |
| 2018-12-24 | $20.61 | $20.61 | 19,400 | — | — |
| 2018-12-21 | $20.69 | $20.69 | 55,200 | — | — |
| 2018-12-20 | $21.27 | $21.27 | 24,300 | — | — |
| 2018-12-19 | $21.13 | $21.13 | 20,200 | — | — |
| 2018-12-18 | $22.07 | $22.07 | 26,100 | — | — |
| 2018-12-17 | $21.90 | $21.90 | 37,200 | — | — |
| 2018-12-14 | $22.44 | $22.44 | 9,000 | — | — |
| 2018-12-13 | $22.99 | $22.99 | 17,400 | — | — |
| 2018-12-12 | $23.49 | $23.49 | 7,600 | — | — |
| 2018-12-11 | $22.98 | $22.98 | 23,700 | — | — |
| 2018-12-10 | $23.25 | $23.25 | 14,300 | — | — |
| 2018-12-07 | $23.34 | $23.34 | 23,600 | — | — |
| 2018-12-06 | $23.67 | $23.67 | 26,100 | — | — |
| 2018-12-04 | $23.78 | $23.78 | 24,700 | — | — |
| 2018-12-03 | $24.35 | $24.35 | 21,100 | — | — |
| 2018-11-30 | $23.69 | $23.69 | 22,900 | — | — |
| 2018-11-29 | $23.49 | $23.49 | 20,400 | — | — |
| 2018-11-28 | $24.49 | $24.49 | 97,000 | — | — |
| 2018-11-27 | $22.51 | $22.51 | 23,000 | — | — |
| 2018-11-26 | $22.39 | $22.39 | 24,200 | — | — |
| 2018-11-23 | $22.11 | $22.11 | 4,700 | — | — |
| 2018-11-21 | $22.04 | $22.04 | 18,300 | — | — |
| 2018-11-20 | $21.74 | $21.74 | 36,800 | — | — |
| 2018-11-19 | $21.75 | $21.75 | 16,300 | — | — |
| 2018-11-16 | $22.40 | $22.40 | 24,500 | — | — |
| 2018-11-15 | $22.21 | $22.21 | 34,300 | — | — |
| 2018-11-14 | $22.75 | $22.75 | 22,100 | — | — |
| 2018-11-13 | $22.80 | $22.80 | 20,400 | — | — |
| 2018-11-12 | $22.89 | $22.89 | 22,400 | — | — |
| 2018-11-09 | $23.46 | $23.46 | 33,200 | — | — |
| 2018-11-08 | $22.62 | $22.62 | 30,300 | — | — |
| 2018-11-07 | $22.66 | $22.66 | 12,300 | — | — |
| 2018-11-06 | $22.31 | $22.31 | 15,200 | — | — |
| 2018-11-05 | $22.70 | $22.70 | 24,300 | — | — |
| 2018-11-02 | $23.03 | $23.03 | 14,600 | — | — |
| 2018-11-01 | $23.00 | $23.00 | 20,600 | — | — |
| 2018-10-31 | $22.34 | $22.34 | 24,000 | — | — |
| 2018-10-30 | $22.13 | $22.13 | 10,100 | — | — |
| 2018-10-29 | $21.28 | $21.28 | 23,000 | — | — |
| 2018-10-26 | $21.35 | $21.35 | 21,600 | — | — |
| 2018-10-25 | $21.44 | $21.44 | 18,500 | — | — |
| 2018-10-24 | $21.03 | $21.03 | 16,400 | — | — |
| 2018-10-23 | $21.69 | $21.69 | 14,400 | — | — |
| 2018-10-22 | $22.10 | $22.10 | 17,100 | — | — |
| 2018-10-19 | $22.20 | $22.20 | 36,500 | — | — |
| 2018-10-18 | $21.97 | $21.97 | 32,400 | — | — |
| 2018-10-17 | $22.35 | $22.35 | 27,300 | — | — |
| 2018-10-16 | $22.52 | $22.52 | 23,900 | — | — |
| 2018-10-15 | $21.54 | $21.54 | 20,800 | — | — |
| 2018-10-12 | $20.98 | $20.98 | 22,700 | — | — |
| 2018-10-11 | $21.35 | $21.35 | 30,300 | — | — |
| 2018-10-10 | $21.20 | $21.20 | 38,700 | — | — |
| 2018-10-09 | $22.20 | $22.20 | 37,400 | — | — |
| 2018-10-08 | $22.26 | $22.26 | 22,300 | — | — |
| 2018-10-05 | $22.27 | $22.27 | 31,400 | — | — |
| 2018-10-04 | $22.42 | $22.42 | 20,700 | — | — |
| 2018-10-03 | $22.89 | $22.89 | 19,800 | — | — |
| 2018-10-02 | $23.01 | $23.01 | 38,600 | — | — |
| 2018-10-01 | $23.41 | $23.41 | 18,600 | — | — |
| 2018-09-28 | $23.65 | $23.65 | 16,400 | — | — |
| 2018-09-27 | $23.55 | $23.55 | 10,900 | — | — |
| 2018-09-26 | $23.45 | $23.45 | 24,000 | — | — |
| 2018-09-25 | $23.50 | $23.50 | 15,400 | — | — |
| 2018-09-24 | $23.55 | $23.55 | 8,400 | — | — |
| 2018-09-21 | $23.70 | $23.70 | 53,400 | — | — |
| 2018-09-20 | $23.45 | $23.45 | 17,200 | — | — |
| 2018-09-19 | $23.40 | $23.40 | 25,900 | — | — |
| 2018-09-18 | $23.00 | $23.00 | 20,700 | — | — |
| 2018-09-17 | $23.05 | $23.05 | 17,300 | — | — |
| 2018-09-14 | $23.30 | $23.30 | 28,900 | — | — |
| 2018-09-13 | $22.75 | $22.75 | 20,100 | — | — |
| 2018-09-12 | $22.75 | $22.75 | 36,300 | — | — |
| 2018-09-11 | $23.40 | $23.40 | 88,500 | — | — |
| 2018-09-10 | $24.70 | $24.70 | 14,700 | — | — |
| 2018-09-07 | $24.95 | $24.95 | 18,700 | — | — |
| 2018-09-06 | $24.90 | $24.90 | 11,300 | — | — |
| 2018-09-05 | $24.85 | $24.85 | 20,100 | — | — |
| 2018-09-04 | $25.30 | $25.30 | 19,400 | — | — |
| 2018-08-31 | $25.60 | $25.60 | 16,200 | — | — |
| 2018-08-30 | $25.75 | $25.75 | 16,300 | — | — |
| 2018-08-29 | $25.60 | $25.60 | 28,500 | — | — |
| 2018-08-28 | $25.50 | $25.50 | 14,100 | — | — |
| 2018-08-27 | $25.55 | $25.55 | 18,200 | — | — |
| 2018-08-24 | $25.65 | $25.65 | 12,300 | — | — |
| 2018-08-23 | $25.55 | $25.55 | 15,000 | — | — |
| 2018-08-22 | $25.75 | $25.75 | 26,200 | — | — |
| 2018-08-21 | $25.60 | $25.60 | 33,600 | — | — |
| 2018-08-20 | $25.30 | $25.30 | 13,500 | — | — |
| 2018-08-17 | $25.50 | $25.50 | 17,000 | — | — |
| 2018-08-16 | $25.25 | $25.25 | 17,800 | — | — |
| 2018-08-15 | $25.45 | $25.45 | 18,500 | — | — |
| 2018-08-14 | $25.45 | $25.45 | 39,600 | — | — |
| 2018-08-13 | $25.00 | $25.00 | 58,000 | — | — |
| 2018-08-10 | $26.00 | $26.00 | 30,800 | — | — |
| 2018-08-09 | $25.90 | $25.90 | 31,400 | — | — |
| 2018-08-08 | $25.30 | $25.30 | 18,200 | — | — |
| 2018-08-07 | $25.30 | $25.30 | 15,800 | — | — |
| 2018-08-06 | $25.10 | $25.10 | 16,500 | — | — |
| 2018-08-03 | $24.90 | $24.90 | 36,200 | — | — |
| 2018-08-02 | $25.15 | $25.15 | 21,900 | — | — |
| 2018-08-01 | $25.25 | $25.25 | 51,600 | — | — |
| 2018-07-31 | $25.55 | $25.55 | 32,700 | — | — |
| 2018-07-30 | $25.15 | $25.15 | 37,400 | — | — |
| 2018-07-27 | $24.90 | $24.90 | 25,000 | — | — |
| 2018-07-26 | $25.45 | $25.45 | 16,000 | — | — |
| 2018-07-25 | $25.25 | $25.25 | 42,900 | — | — |
| 2018-07-24 | $25.05 | $25.05 | 35,600 | — | — |
| 2018-07-23 | $24.85 | $24.85 | 39,600 | — | — |
| 2018-07-20 | $24.40 | $24.40 | 38,600 | — | — |
| 2018-07-19 | $24.95 | $24.95 | 36,600 | — | — |
| 2018-07-18 | $24.60 | $24.60 | 57,000 | — | — |
| 2018-07-17 | $24.35 | $24.35 | 49,800 | — | — |
| 2018-07-16 | $24.55 | $24.55 | 66,700 | — | — |
| 2018-07-13 | $25.55 | $25.55 | 9,800 | — | — |
| 2018-07-12 | $25.80 | $25.80 | 16,000 | — | — |
| 2018-07-11 | $25.95 | $25.95 | 29,200 | — | — |
| 2018-07-10 | $26.00 | $26.00 | 31,500 | — | — |
| 2018-07-09 | $26.05 | $26.05 | 29,900 | — | — |
| 2018-07-06 | $26.35 | $26.35 | 22,200 | — | — |
| 2018-07-05 | $26.95 | $26.95 | 32,000 | — | — |
| 2018-07-03 | $26.90 | $26.90 | 48,900 | — | — |
| 2018-07-02 | $25.60 | $25.60 | 80,500 | — | — |
| 2018-06-29 | $24.55 | $24.55 | 134,600 | — | — |
| 2018-06-28 | $26.20 | $26.20 | 88,200 | — | — |
| 2018-06-27 | $27.55 | $27.55 | 48,100 | — | — |
| 2018-06-26 | $28.10 | $28.10 | 35,100 | — | — |
| 2018-06-25 | $27.80 | $27.80 | 40,800 | — | — |
| 2018-06-22 | $28.55 | $28.55 | 60,200 | — | — |
| 2018-06-21 | $28.80 | $28.80 | 23,300 | — | — |
| 2018-06-20 | $28.60 | $28.60 | 31,300 | — | — |
| 2018-06-19 | $28.95 | $28.95 | 25,900 | — | — |
| 2018-06-18 | $28.90 | $28.90 | 23,900 | — | — |
| 2018-06-15 | $29.30 | $29.30 | 28,700 | — | — |
| 2018-06-14 | $29.35 | $29.35 | 18,200 | — | — |
| 2018-06-13 | $28.90 | $28.90 | 16,600 | — | — |
| 2018-06-12 | $29.05 | $29.05 | 17,500 | — | — |
| 2018-06-11 | $29.40 | $29.40 | 26,500 | — | — |
| 2018-06-08 | $29.25 | $29.25 | 24,200 | — | — |
| 2018-06-07 | $28.90 | $28.90 | 25,800 | — | — |
| 2018-06-06 | $28.90 | $28.90 | 19,100 | — | — |
| 2018-06-05 | $28.25 | $28.25 | 41,600 | — | — |
| 2018-06-04 | $28.25 | $28.25 | 27,900 | — | — |
| 2018-06-01 | $28.15 | $28.15 | 54,000 | — | — |
| 2018-05-31 | $28.05 | $28.05 | 35,900 | — | — |
| 2018-05-30 | $28.45 | $28.45 | 27,600 | — | — |
| 2018-05-29 | $27.95 | $27.95 | 24,700 | — | — |
| 2018-05-25 | $27.40 | $27.40 | 14,100 | — | — |
| 2018-05-24 | $27.05 | $27.05 | 18,500 | — | — |
| 2018-05-23 | $26.30 | $26.30 | 18,700 | — | — |
| 2018-05-22 | $25.95 | $25.95 | 22,000 | — | — |
| 2018-05-21 | $26.15 | $26.15 | 16,200 | — | — |
| 2018-05-18 | $25.85 | $25.85 | 30,500 | — | — |
| 2018-05-17 | $26.40 | $26.40 | 12,700 | — | — |
| 2018-05-16 | $26.15 | $26.15 | 16,800 | — | — |
| 2018-05-15 | $25.90 | $25.90 | 30,200 | — | — |
| 2018-05-14 | $26.00 | $26.00 | 18,700 | — | — |
| 2018-05-11 | $26.40 | $26.40 | 34,900 | — | — |
| 2018-05-10 | $26.45 | $26.45 | 16,800 | — | — |
| 2018-05-09 | $26.40 | $26.40 | 15,200 | — | — |
| 2018-05-08 | $26.20 | $26.20 | 19,900 | — | — |
| 2018-05-07 | $26.15 | $26.15 | 28,400 | — | — |
| 2018-05-04 | $25.45 | $25.45 | 31,200 | — | — |
| 2018-05-03 | $25.35 | $25.35 | 25,600 | — | — |
| 2018-05-02 | $25.25 | $25.25 | 24,400 | — | — |
| 2018-05-01 | $24.65 | $24.65 | 53,600 | — | — |
| 2018-04-30 | $24.40 | $24.40 | 17,100 | — | — |
| 2018-04-27 | $24.55 | $24.55 | 25,300 | — | — |
| 2018-04-26 | $24.90 | $24.90 | 19,200 | — | — |
| 2018-04-25 | $25.25 | $25.25 | 41,300 | — | — |
| 2018-04-24 | $24.90 | $24.90 | 37,600 | — | — |
| 2018-04-23 | $25.45 | $25.45 | 19,400 | — | — |
| 2018-04-20 | $25.95 | $25.95 | 32,400 | — | — |
| 2018-04-19 | $26.40 | $26.40 | 31,200 | — | — |
| 2018-04-18 | $26.70 | $26.70 | 28,500 | — | — |
| 2018-04-17 | $26.35 | $26.35 | 24,600 | — | — |
| 2018-04-16 | $26.05 | $26.05 | 28,900 | — | — |
| 2018-04-13 | $25.80 | $25.80 | 31,600 | — | — |
| 2018-04-12 | $25.80 | $25.80 | 42,500 | — | — |
| 2018-04-11 | $25.40 | $25.40 | 42,700 | — | — |
| 2018-04-10 | $25.35 | $25.35 | 52,000 | — | — |
| 2018-04-09 | $26.05 | $26.05 | 31,200 | — | — |
| 2018-04-06 | $26.35 | $26.35 | 95,500 | — | — |
| 2018-04-05 | $28.95 | $28.95 | 125,800 | — | — |
| 2018-04-04 | $27.60 | $27.60 | 83,200 | — | — |
| 2018-04-03 | $26.55 | $26.55 | 41,600 | — | — |
| 2018-04-02 | $26.25 | $26.25 | 64,300 | — | — |
| 2018-03-29 | $26.90 | $26.90 | 99,800 | — | — |
| 2018-03-28 | $27.45 | $27.45 | 65,100 | — | — |
| 2018-03-27 | $27.20 | $27.20 | 53,400 | — | — |
| 2018-03-26 | $26.95 | $26.95 | 29,700 | — | — |
| 2018-03-23 | $26.35 | $26.35 | 69,800 | — | — |
| 2018-03-22 | $27.15 | $27.15 | 35,100 | — | — |
| 2018-03-21 | $27.50 | $27.50 | 30,900 | — | — |
| 2018-03-20 | $26.80 | $26.80 | 17,200 | — | — |
| 2018-03-19 | $26.95 | $26.95 | 31,300 | — | — |
| 2018-03-16 | $26.90 | $26.90 | 65,600 | — | — |
| 2018-03-15 | $26.40 | $26.40 | 30,500 | — | — |
| 2018-03-14 | $26.60 | $26.60 | 27,200 | — | — |
| 2018-03-13 | $27.00 | $27.00 | 32,900 | — | — |
| 2018-03-12 | $27.75 | $27.75 | 42,600 | — | — |
| 2018-03-09 | $27.70 | $27.70 | 29,800 | — | — |
| 2018-03-08 | $27.35 | $27.35 | 32,100 | — | — |
| 2018-03-07 | $27.95 | $27.95 | 35,600 | — | — |
| 2018-03-06 | $27.15 | $27.15 | 30,000 | — | — |
| 2018-03-05 | $26.45 | $26.45 | 47,800 | — | — |
| 2018-03-02 | $26.00 | $26.00 | 47,700 | — | — |
| 2018-03-01 | $25.95 | $25.95 | 40,400 | — | — |
| 2018-02-28 | $25.90 | $25.90 | 70,000 | — | — |
| 2018-02-27 | $26.10 | $26.10 | 32,500 | — | — |
| 2018-02-26 | $26.65 | $26.65 | 38,800 | — | — |
| 2018-02-23 | $26.35 | $26.35 | 34,200 | — | — |
| 2018-02-22 | $26.00 | $26.00 | 38,800 | — | — |
| 2018-02-21 | $26.00 | $26.00 | 40,800 | — | — |
| 2018-02-20 | $25.50 | $25.50 | 69,900 | — | — |
| 2018-02-16 | $25.95 | $25.95 | 48,100 | — | — |
| 2018-02-15 | $26.00 | $26.00 | 47,500 | — | — |
| 2018-02-14 | $26.05 | $26.05 | 55,900 | — | — |
| 2018-02-13 | $26.20 | $26.20 | 58,400 | — | — |
| 2018-02-12 | $26.10 | $26.10 | 62,400 | — | — |
| 2018-02-09 | $26.45 | $26.45 | 52,400 | — | — |
| 2018-02-08 | $26.35 | $26.35 | 82,200 | — | — |
| 2018-02-07 | $27.00 | $27.00 | 54,900 | — | — |
| 2018-02-06 | $26.80 | $26.80 | 80,700 | — | — |
| 2018-02-05 | $26.95 | $26.95 | 87,500 | — | — |
| 2018-02-02 | $27.40 | $27.40 | 119,800 | — | — |
| 2018-02-01 | $28.30 | $28.30 | 108,500 | — | — |
| 2018-01-31 | $28.80 | $28.80 | 73,200 | — | — |
| 2018-01-30 | $29.50 | $29.50 | 67,200 | — | — |
| 2018-01-29 | $29.35 | $29.35 | 57,200 | — | — |
| 2018-01-26 | $30.00 | $30.00 | 51,600 | — | — |
| 2018-01-25 | $30.40 | $30.40 | 52,000 | — | — |
| 2018-01-24 | $30.10 | $30.10 | 84,900 | — | — |
| 2018-01-23 | $30.35 | $30.35 | 75,200 | — | — |
| 2018-01-22 | $30.45 | $30.45 | 78,100 | — | — |
| 2018-01-19 | $30.00 | $30.00 | 259,000 | — | — |
| 2018-01-18 | $29.55 | $29.55 | 96,000 | — | — |
| 2018-01-17 | $29.25 | $29.25 | 85,800 | — | — |
| 2018-01-16 | $29.05 | $29.05 | 111,500 | — | — |
| 2018-01-12 | $30.45 | $30.45 | 211,400 | — | — |
| 2018-01-11 | $30.45 | $30.45 | 131,500 | — | — |
| 2018-01-10 | $30.00 | $30.00 | 180,300 | — | — |
| 2018-01-09 | $29.55 | $29.55 | 207,200 | — | — |
| 2018-01-08 | $26.40 | $26.40 | 197,500 | — | — |
| 2018-01-05 | $24.80 | $24.80 | 190,300 | — | — |
| 2018-01-04 | $21.85 | $21.85 | 119,000 | — | — |
| 2018-01-03 | $21.65 | $21.65 | 82,200 | — | — |
| 2018-01-02 | $22.35 | $22.35 | 76,000 | — | — |