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
- 1999-06-25 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 | $25.70 | $44.81 | 32,800 | — | — |
| 2018-12-28 | $25.48 | $44.42 | 42,100 | — | — |
| 2018-12-27 | $25.17 | $43.88 | 42,600 | — | — |
| 2018-12-26 | $25.56 | $44.56 | 47,000 | — | — |
| 2018-12-24 | $24.61 | $42.91 | 11,000 | — | — |
| 2018-12-21 | $25.33 | $44.16 | 61,800 | — | — |
| 2018-12-20 | $25.38 | $44.25 | 39,500 | — | — |
| 2018-12-19 | $24.94 | $43.48 | 34,700 | — | — |
| 2018-12-18 | $25.85 | $45.07 | 43,900 | — | — |
| 2018-12-17 | $26.02 | $45.36 | 33,400 | — | — |
| 2018-12-14 | $25.99 | $45.31 | 24,800 | — | — |
| 2018-12-13 | $26.32 | $45.89 | 32,200 | — | — |
| 2018-12-12 | $27.21 | $47.44 | 43,400 | — | — |
| 2018-12-11 | $27.16 | $46.93 | 40,100 | — | — |
| 2018-12-10 | $27.25 | $47.09 | 32,600 | — | — |
| 2018-12-07 | $27.41 | $47.37 | 44,900 | — | — |
| 2018-12-06 | $27.56 | $47.63 | 73,200 | — | — |
| 2018-12-04 | $27.82 | $48.07 | 33,000 | — | — |
| 2018-12-03 | $29.89 | $51.65 | 107,000 | — | — |
| 2018-11-30 | $30.08 | $51.98 | 52,700 | — | — |
| 2018-11-29 | $29.76 | $51.43 | 15,800 | — | — |
| 2018-11-28 | $29.99 | $51.82 | 45,600 | — | — |
| 2018-11-27 | $29.37 | $50.75 | 43,900 | — | — |
| 2018-11-26 | $29.29 | $50.61 | 31,900 | — | — |
| 2018-11-23 | $29.05 | $50.20 | 13,400 | — | — |
| 2018-11-21 | $28.98 | $50.08 | 16,500 | — | — |
| 2018-11-20 | $28.94 | $50.01 | 36,500 | — | — |
| 2018-11-19 | $29.18 | $50.42 | 17,700 | — | — |
| 2018-11-16 | $29.38 | $50.77 | 46,500 | — | — |
| 2018-11-15 | $29.32 | $50.67 | 21,600 | — | — |
| 2018-11-14 | $29.00 | $50.11 | 24,400 | — | — |
| 2018-11-13 | $29.48 | $50.94 | 29,800 | — | — |
| 2018-11-12 | $29.45 | $50.89 | 48,200 | — | — |
| 2018-11-09 | $29.13 | $50.34 | 32,400 | — | — |
| 2018-11-08 | $29.62 | $51.18 | 17,500 | — | — |
| 2018-11-07 | $29.49 | $50.96 | 25,900 | — | — |
| 2018-11-06 | $29.25 | $50.55 | 31,600 | — | — |
| 2018-11-05 | $28.83 | $49.82 | 33,700 | — | — |
| 2018-11-02 | $28.92 | $49.98 | 31,900 | — | — |
| 2018-11-01 | $28.59 | $49.41 | 30,100 | — | — |
| 2018-10-31 | $28.55 | $49.34 | 72,300 | — | — |
| 2018-10-30 | $28.65 | $49.51 | 58,700 | — | — |
| 2018-10-29 | $28.15 | $48.64 | 32,900 | — | — |
| 2018-10-26 | $27.58 | $47.66 | 53,100 | — | — |
| 2018-10-25 | $27.44 | $47.42 | 60,300 | — | — |
| 2018-10-24 | $26.50 | $45.79 | 69,100 | — | — |
| 2018-10-23 | $27.75 | $47.95 | 44,900 | — | — |
| 2018-10-22 | $27.64 | $47.76 | 48,800 | — | — |
| 2018-10-19 | $28.10 | $48.56 | 42,600 | — | — |
| 2018-10-18 | $28.63 | $49.47 | 30,600 | — | — |
| 2018-10-17 | $29.28 | $50.60 | 40,100 | — | — |
| 2018-10-16 | $29.44 | $50.87 | 46,000 | — | — |
| 2018-10-15 | $29.17 | $50.41 | 43,600 | — | — |
| 2018-10-12 | $29.12 | $50.32 | 60,800 | — | — |
| 2018-10-11 | $29.81 | $51.51 | 142,400 | — | — |
| 2018-10-10 | $30.43 | $52.58 | 92,000 | — | — |
| 2018-10-09 | $30.54 | $52.77 | 178,000 | — | — |
| 2018-10-08 | $30.55 | $52.79 | 69,800 | — | — |
| 2018-10-05 | $30.54 | $52.77 | 46,900 | — | — |
| 2018-10-04 | $30.67 | $53.00 | 55,400 | — | — |
| 2018-10-03 | $30.85 | $53.31 | 78,400 | — | — |
| 2018-10-02 | $30.50 | $52.71 | 49,100 | — | — |
| 2018-10-01 | $30.71 | $53.07 | 44,600 | — | — |
| 2018-09-28 | $31.40 | $54.26 | 57,100 | — | — |
| 2018-09-27 | $31.40 | $54.26 | 47,000 | — | — |
| 2018-09-26 | $31.35 | $54.17 | 60,700 | — | — |
| 2018-09-25 | $32.05 | $55.38 | 47,300 | — | — |
| 2018-09-24 | $32.20 | $55.64 | 147,000 | — | — |
| 2018-09-21 | $32.30 | $55.82 | 189,300 | — | — |
| 2018-09-20 | $32.40 | $55.99 | 43,900 | — | — |
| 2018-09-19 | $32.15 | $55.56 | 50,700 | — | — |
| 2018-09-18 | $32.25 | $55.73 | 45,700 | — | — |
| 2018-09-17 | $32.30 | $55.82 | 35,500 | — | — |
| 2018-09-14 | $32.55 | $56.25 | 49,300 | — | — |
| 2018-09-13 | $32.55 | $56.25 | 31,800 | — | — |
| 2018-09-12 | $32.60 | $56.33 | 50,400 | — | — |
| 2018-09-11 | $33.20 | $56.96 | 58,500 | — | — |
| 2018-09-10 | $32.70 | $56.10 | 64,700 | — | — |
| 2018-09-07 | $32.30 | $55.41 | 87,900 | — | — |
| 2018-09-06 | $32.15 | $55.16 | 44,300 | — | — |
| 2018-09-05 | $32.55 | $55.84 | 69,200 | — | — |
| 2018-09-04 | $32.10 | $55.07 | 80,000 | — | — |
| 2018-08-31 | $32.30 | $55.41 | 88,500 | — | — |
| 2018-08-30 | $32.40 | $55.58 | 30,200 | — | — |
| 2018-08-29 | $32.60 | $55.93 | 23,400 | — | — |
| 2018-08-28 | $32.70 | $56.10 | 41,300 | — | — |
| 2018-08-27 | $32.70 | $56.10 | 56,100 | — | — |
| 2018-08-24 | $32.75 | $56.18 | 23,800 | — | — |
| 2018-08-23 | $33.00 | $56.61 | 74,300 | — | — |
| 2018-08-22 | $32.75 | $56.18 | 43,200 | — | — |
| 2018-08-21 | $32.10 | $55.07 | 132,600 | — | — |
| 2018-08-20 | $31.60 | $54.21 | 65,100 | — | — |
| 2018-08-17 | $31.65 | $54.30 | 87,100 | — | — |
| 2018-08-16 | $31.40 | $53.87 | 61,200 | — | — |
| 2018-08-15 | $31.50 | $54.04 | 28,000 | — | — |
| 2018-08-14 | $31.70 | $54.38 | 42,100 | — | — |
| 2018-08-13 | $31.65 | $54.30 | 121,100 | — | — |
| 2018-08-10 | $31.60 | $54.21 | 19,700 | — | — |
| 2018-08-09 | $31.55 | $54.13 | 29,100 | — | — |
| 2018-08-08 | $31.55 | $54.13 | 133,700 | — | — |
| 2018-08-07 | $31.40 | $53.87 | 24,100 | — | — |
| 2018-08-06 | $31.40 | $53.87 | 42,700 | — | — |
| 2018-08-03 | $31.30 | $53.70 | 34,500 | — | — |
| 2018-08-02 | $31.45 | $53.95 | 87,100 | — | — |
| 2018-08-01 | $31.35 | $53.78 | 65,200 | — | — |
| 2018-07-31 | $31.70 | $54.38 | 49,300 | — | — |
| 2018-07-30 | $32.25 | $55.33 | 21,700 | — | — |
| 2018-07-27 | $32.35 | $55.50 | 34,800 | — | — |
| 2018-07-26 | $32.65 | $56.01 | 37,000 | — | — |
| 2018-07-25 | $32.65 | $56.01 | 26,800 | — | — |
| 2018-07-24 | $33.20 | $56.96 | 31,300 | — | — |
| 2018-07-23 | $33.40 | $57.30 | 41,800 | — | — |
| 2018-07-20 | $32.95 | $56.53 | 24,600 | — | — |
| 2018-07-19 | $32.65 | $56.01 | 43,800 | — | — |
| 2018-07-18 | $32.65 | $56.01 | 29,500 | — | — |
| 2018-07-17 | $32.60 | $55.93 | 21,500 | — | — |
| 2018-07-16 | $32.95 | $56.53 | 22,500 | — | — |
| 2018-07-13 | $32.67 | $56.05 | 43,000 | — | — |
| 2018-07-12 | $32.85 | $56.36 | 41,900 | — | — |
| 2018-07-11 | $33.05 | $56.70 | 30,200 | — | — |
| 2018-07-10 | $33.25 | $57.04 | 40,900 | — | — |
| 2018-07-09 | $33.40 | $57.30 | 88,300 | — | — |
| 2018-07-06 | $33.40 | $57.30 | 38,800 | — | — |
| 2018-07-05 | $33.25 | $57.04 | 52,500 | — | — |
| 2018-07-03 | $33.05 | $56.70 | 39,500 | — | — |
| 2018-07-02 | $33.30 | $57.13 | 26,700 | — | — |
| 2018-06-29 | $32.90 | $56.44 | 44,800 | — | — |
| 2018-06-28 | $33.00 | $56.61 | 30,200 | — | — |
| 2018-06-27 | $32.85 | $56.36 | 44,000 | — | — |
| 2018-06-26 | $33.60 | $57.64 | 32,500 | — | — |
| 2018-06-25 | $33.65 | $57.73 | 51,600 | — | — |
| 2018-06-22 | $34.05 | $58.41 | 168,900 | — | — |
| 2018-06-21 | $33.95 | $58.24 | 69,600 | — | — |
| 2018-06-20 | $33.90 | $58.16 | 155,000 | — | — |
| 2018-06-19 | $33.95 | $58.24 | 30,100 | — | — |
| 2018-06-18 | $33.45 | $57.39 | 37,000 | — | — |
| 2018-06-15 | $33.20 | $56.96 | 61,900 | — | — |
| 2018-06-14 | $32.95 | $56.53 | 35,000 | — | — |
| 2018-06-13 | $32.75 | $56.18 | 25,600 | — | — |
| 2018-06-12 | $32.95 | $56.12 | 30,200 | — | — |
| 2018-06-11 | $33.15 | $56.46 | 33,600 | — | — |
| 2018-06-08 | $33.70 | $57.39 | 30,100 | — | — |
| 2018-06-07 | $33.70 | $57.39 | 26,200 | — | — |
| 2018-06-06 | $33.65 | $57.31 | 33,700 | — | — |
| 2018-06-05 | $33.30 | $56.71 | 33,700 | — | — |
| 2018-06-04 | $33.05 | $56.29 | 28,700 | — | — |
| 2018-06-01 | $32.40 | $55.18 | 30,800 | — | — |
| 2018-05-31 | $31.85 | $54.24 | 37,700 | — | — |
| 2018-05-30 | $31.95 | $54.41 | 88,000 | — | — |
| 2018-05-29 | $31.70 | $53.99 | 33,600 | — | — |
| 2018-05-25 | $32.20 | $54.84 | 34,000 | — | — |
| 2018-05-24 | $32.35 | $55.09 | 18,600 | — | — |
| 2018-05-23 | $32.70 | $55.69 | 19,600 | — | — |
| 2018-05-22 | $32.75 | $55.78 | 36,300 | — | — |
| 2018-05-21 | $32.70 | $55.69 | 28,300 | — | — |
| 2018-05-18 | $32.40 | $55.18 | 40,100 | — | — |
| 2018-05-17 | $32.15 | $54.75 | 21,100 | — | — |
| 2018-05-16 | $31.85 | $54.24 | 21,800 | — | — |
| 2018-05-15 | $31.65 | $53.90 | 21,600 | — | — |
| 2018-05-14 | $31.40 | $53.48 | 27,700 | — | — |
| 2018-05-11 | $31.80 | $54.16 | 19,100 | — | — |
| 2018-05-10 | $31.95 | $54.41 | 19,000 | — | — |
| 2018-05-09 | $32.05 | $54.58 | 22,400 | — | — |
| 2018-05-08 | $32.25 | $54.92 | 24,600 | — | — |
| 2018-05-07 | $32.15 | $54.75 | 27,500 | — | — |
| 2018-05-04 | $32.45 | $55.26 | 61,100 | — | — |
| 2018-05-03 | $31.55 | $53.73 | 56,000 | — | — |
| 2018-05-02 | $31.50 | $53.65 | 69,700 | — | — |
| 2018-05-01 | $31.45 | $53.56 | 32,700 | — | — |
| 2018-04-30 | $31.10 | $52.97 | 52,200 | — | — |
| 2018-04-27 | $31.50 | $53.65 | 41,800 | — | — |
| 2018-04-26 | $31.45 | $53.56 | 24,500 | — | — |
| 2018-04-25 | $31.40 | $53.48 | 29,000 | — | — |
| 2018-04-24 | $31.55 | $53.73 | 26,100 | — | — |
| 2018-04-23 | $31.25 | $53.22 | 24,500 | — | — |
| 2018-04-20 | $31.10 | $52.97 | 42,200 | — | — |
| 2018-04-19 | $31.05 | $52.88 | 28,700 | — | — |
| 2018-04-18 | $30.60 | $52.11 | 28,800 | — | — |
| 2018-04-17 | $30.95 | $52.71 | 19,700 | — | — |
| 2018-04-16 | $31.20 | $53.14 | 21,800 | — | — |
| 2018-04-13 | $30.95 | $52.71 | 51,100 | — | — |
| 2018-04-12 | $31.00 | $52.80 | 16,400 | — | — |
| 2018-04-11 | $30.65 | $52.20 | 78,400 | — | — |
| 2018-04-10 | $30.85 | $52.54 | 27,100 | — | — |
| 2018-04-09 | $30.35 | $51.69 | 25,800 | — | — |
| 2018-04-06 | $30.30 | $51.60 | 41,400 | — | — |
| 2018-04-05 | $30.60 | $52.11 | 49,800 | — | — |
| 2018-04-04 | $30.45 | $51.86 | 44,200 | — | — |
| 2018-04-03 | $30.15 | $51.35 | 35,600 | — | — |
| 2018-04-02 | $29.40 | $50.07 | 56,100 | — | — |
| 2018-03-29 | $29.60 | $50.41 | 171,000 | — | — |
| 2018-03-28 | $30.15 | $51.35 | 45,000 | — | — |
| 2018-03-27 | $29.90 | $50.92 | 28,100 | — | — |
| 2018-03-26 | $30.35 | $51.69 | 36,800 | — | — |
| 2018-03-23 | $29.65 | $50.50 | 42,200 | — | — |
| 2018-03-22 | $30.80 | $52.45 | 30,900 | — | — |
| 2018-03-21 | $31.60 | $53.82 | 26,300 | — | — |
| 2018-03-20 | $31.60 | $53.82 | 15,300 | — | — |
| 2018-03-19 | $31.95 | $54.41 | 33,400 | — | — |
| 2018-03-16 | $31.65 | $53.90 | 103,400 | — | — |
| 2018-03-15 | $31.70 | $53.99 | 53,900 | — | — |
| 2018-03-14 | $31.85 | $54.24 | 22,900 | — | — |
| 2018-03-13 | $32.35 | $54.69 | 43,200 | — | — |
| 2018-03-12 | $32.55 | $55.02 | 22,100 | — | — |
| 2018-03-09 | $32.55 | $55.02 | 26,800 | — | — |
| 2018-03-08 | $31.90 | $53.92 | 22,800 | — | — |
| 2018-03-07 | $32.30 | $54.60 | 37,700 | — | — |
| 2018-03-06 | $31.95 | $54.01 | 33,700 | — | — |
| 2018-03-05 | $31.65 | $53.50 | 28,200 | — | — |
| 2018-03-02 | $31.45 | $53.16 | 48,200 | — | — |
| 2018-03-01 | $30.95 | $52.32 | 40,500 | — | — |
| 2018-02-28 | $30.70 | $51.90 | 190,700 | — | — |
| 2018-02-27 | $31.05 | $52.49 | 34,400 | — | — |
| 2018-02-26 | $31.25 | $52.83 | 26,200 | — | — |
| 2018-02-23 | $30.95 | $52.32 | 27,800 | — | — |
| 2018-02-22 | $30.85 | $52.15 | 22,700 | — | — |
| 2018-02-21 | $31.30 | $52.91 | 33,500 | — | — |
| 2018-02-20 | $30.90 | $52.23 | 44,800 | — | — |
| 2018-02-16 | $31.40 | $53.08 | 35,700 | — | — |
| 2018-02-15 | $31.10 | $52.57 | 36,000 | — | — |
| 2018-02-14 | $30.95 | $52.32 | 35,800 | — | — |
| 2018-02-13 | $30.65 | $51.81 | 57,200 | — | — |
| 2018-02-12 | $30.80 | $52.07 | 53,500 | — | — |
| 2018-02-09 | $30.80 | $52.07 | 54,000 | — | — |
| 2018-02-08 | $30.25 | $51.14 | 47,800 | — | — |
| 2018-02-07 | $30.50 | $51.56 | 48,400 | — | — |
| 2018-02-06 | $30.55 | $51.64 | 141,000 | — | — |
| 2018-02-05 | $30.50 | $51.56 | 48,400 | — | — |
| 2018-02-02 | $31.80 | $53.76 | 72,700 | — | — |
| 2018-02-01 | $32.30 | $54.60 | 157,400 | — | — |
| 2018-01-31 | $31.15 | $52.66 | 37,000 | — | — |
| 2018-01-30 | $31.45 | $53.16 | 29,800 | — | — |
| 2018-01-29 | $30.65 | $51.81 | 35,200 | — | — |
| 2018-01-26 | $30.75 | $51.98 | 26,400 | — | — |
| 2018-01-25 | $31.20 | $52.74 | 21,400 | — | — |
| 2018-01-24 | $31.65 | $53.50 | 31,000 | — | — |
| 2018-01-23 | $32.30 | $54.60 | 23,700 | — | — |
| 2018-01-22 | $32.30 | $54.60 | 24,700 | — | — |
| 2018-01-19 | $32.85 | $55.53 | 41,100 | — | — |
| 2018-01-18 | $32.50 | $54.94 | 52,200 | — | — |
| 2018-01-17 | $32.65 | $55.19 | 40,000 | — | — |
| 2018-01-16 | $32.20 | $54.43 | 32,100 | — | — |
| 2018-01-12 | $32.55 | $55.02 | 28,600 | — | — |
| 2018-01-11 | $32.75 | $55.36 | 68,100 | — | — |
| 2018-01-10 | $31.95 | $54.01 | 42,900 | — | — |
| 2018-01-09 | $31.90 | $53.92 | 49,000 | — | — |
| 2018-01-08 | $32.00 | $54.09 | 57,200 | — | — |
| 2018-01-05 | $32.25 | $54.52 | 70,600 | — | — |
| 2018-01-04 | $31.65 | $53.50 | 39,200 | — | — |
| 2018-01-03 | $31.25 | $52.83 | 33,100 | — | — |
| 2018-01-02 | $31.15 | $52.66 | 64,100 | — | — |