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
- 1999-07-14 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 | $26.30 | $57.85 | 6,600 | — | — |
| 2018-12-28 | $26.07 | $57.35 | 6,600 | — | — |
| 2018-12-27 | $25.60 | $56.31 | 25,600 | — | — |
| 2018-12-26 | $25.57 | $56.25 | 13,200 | — | — |
| 2018-12-24 | $25.00 | $54.99 | 11,700 | — | — |
| 2018-12-21 | $25.64 | $56.40 | 48,200 | — | — |
| 2018-12-20 | $25.51 | $56.11 | 14,500 | — | — |
| 2018-12-19 | $25.83 | $56.82 | 10,800 | — | — |
| 2018-12-18 | $26.08 | $57.37 | 11,600 | — | — |
| 2018-12-17 | $26.04 | $57.28 | 15,100 | — | — |
| 2018-12-14 | $26.53 | $58.36 | 11,200 | — | — |
| 2018-12-13 | $27.00 | $59.39 | 11,600 | — | — |
| 2018-12-12 | $27.98 | $61.55 | 9,200 | — | — |
| 2018-12-11 | $27.36 | $60.18 | 9,900 | — | — |
| 2018-12-10 | $27.79 | $61.13 | 7,800 | — | — |
| 2018-12-07 | $27.88 | $61.33 | 12,900 | — | — |
| 2018-12-06 | $27.56 | $60.62 | 7,900 | — | — |
| 2018-12-04 | $27.78 | $61.11 | 13,400 | — | — |
| 2018-12-03 | $28.65 | $63.02 | 3,400 | — | — |
| 2018-11-30 | $28.43 | $62.54 | 10,500 | — | — |
| 2018-11-29 | $28.44 | $62.56 | 6,800 | — | — |
| 2018-11-28 | $28.32 | $62.29 | 10,100 | — | — |
| 2018-11-27 | $28.44 | $62.56 | 3,900 | — | — |
| 2018-11-26 | $28.05 | $61.70 | 4,100 | — | — |
| 2018-11-23 | $28.60 | $62.91 | 4,900 | — | — |
| 2018-11-21 | $28.55 | $62.80 | 6,500 | — | — |
| 2018-11-20 | $28.04 | $61.68 | 6,800 | — | — |
| 2018-11-19 | $28.02 | $61.63 | 6,400 | — | — |
| 2018-11-16 | $28.44 | $62.56 | 9,700 | — | — |
| 2018-11-15 | $28.63 | $62.98 | 4,000 | — | — |
| 2018-11-14 | $28.01 | $61.61 | 6,700 | — | — |
| 2018-11-13 | $28.75 | $63.24 | 7,800 | — | — |
| 2018-11-12 | $28.10 | $61.81 | 11,300 | — | — |
| 2018-11-09 | $28.25 | $62.14 | 8,300 | — | — |
| 2018-11-08 | $28.20 | $62.03 | 6,600 | — | — |
| 2018-11-07 | $28.33 | $62.32 | 9,400 | — | — |
| 2018-11-06 | $27.42 | $60.31 | 8,100 | — | — |
| 2018-11-05 | $28.03 | $61.66 | 7,600 | — | — |
| 2018-11-02 | $28.29 | $62.23 | 9,200 | — | — |
| 2018-11-01 | $28.23 | $62.10 | 8,200 | — | — |
| 2018-10-31 | $28.56 | $62.82 | 15,400 | — | — |
| 2018-10-30 | $27.85 | $61.26 | 9,000 | — | — |
| 2018-10-29 | $27.84 | $61.24 | 11,400 | — | — |
| 2018-10-26 | $26.77 | $58.88 | 11,800 | — | — |
| 2018-10-25 | $26.87 | $59.10 | 14,100 | — | — |
| 2018-10-24 | $25.35 | $55.76 | 9,600 | — | — |
| 2018-10-23 | $25.75 | $56.64 | 16,500 | — | — |
| 2018-10-22 | $26.93 | $59.24 | 11,100 | — | — |
| 2018-10-19 | $27.00 | $59.39 | 18,400 | — | — |
| 2018-10-18 | $27.57 | $60.64 | 14,400 | — | — |
| 2018-10-17 | $28.07 | $61.74 | 24,300 | — | — |
| 2018-10-16 | $29.09 | $63.99 | 17,200 | — | — |
| 2018-10-15 | $28.49 | $62.67 | 9,100 | — | — |
| 2018-10-12 | $28.40 | $62.47 | 13,600 | — | — |
| 2018-10-11 | $29.13 | $64.08 | 10,400 | — | — |
| 2018-10-10 | $29.37 | $64.60 | 10,900 | — | — |
| 2018-10-09 | $29.62 | $65.15 | 9,600 | — | — |
| 2018-10-08 | $29.50 | $64.89 | 6,100 | — | — |
| 2018-10-05 | $29.30 | $64.45 | 4,600 | — | — |
| 2018-10-04 | $29.29 | $63.79 | 5,300 | — | — |
| 2018-10-03 | $29.38 | $63.99 | 8,200 | — | — |
| 2018-10-02 | $28.98 | $63.11 | 5,100 | — | — |
| 2018-10-01 | $29.08 | $63.33 | 18,700 | — | — |
| 2018-09-28 | $28.97 | $63.09 | 8,700 | — | — |
| 2018-09-27 | $28.44 | $61.94 | 16,200 | — | — |
| 2018-09-26 | $28.61 | $62.31 | 4,800 | — | — |
| 2018-09-25 | $29.39 | $64.01 | 8,500 | — | — |
| 2018-09-24 | $29.16 | $63.51 | 5,600 | — | — |
| 2018-09-21 | $29.74 | $64.77 | 36,600 | — | — |
| 2018-09-20 | $29.04 | $63.25 | 8,000 | — | — |
| 2018-09-19 | $28.38 | $61.81 | 6,100 | — | — |
| 2018-09-18 | $28.60 | $62.29 | 8,500 | — | — |
| 2018-09-17 | $29.20 | $63.59 | 5,300 | — | — |
| 2018-09-14 | $28.62 | $62.33 | 5,500 | — | — |
| 2018-09-13 | $28.64 | $62.37 | 2,500 | — | — |
| 2018-09-12 | $28.21 | $61.44 | 16,800 | — | — |
| 2018-09-11 | $28.10 | $61.20 | 10,100 | — | — |
| 2018-09-10 | $28.73 | $62.57 | 3,100 | — | — |
| 2018-09-07 | $28.51 | $62.09 | 11,100 | — | — |
| 2018-09-06 | $28.89 | $62.92 | 5,200 | — | — |
| 2018-09-05 | $29.10 | $63.38 | 3,700 | — | — |
| 2018-09-04 | $29.08 | $63.33 | 3,900 | — | — |
| 2018-08-31 | $29.28 | $63.77 | 4,200 | — | — |
| 2018-08-30 | $29.26 | $63.72 | 3,500 | — | — |
| 2018-08-29 | $29.33 | $63.88 | 3,000 | — | — |
| 2018-08-28 | $29.45 | $64.14 | 4,100 | — | — |
| 2018-08-27 | $29.58 | $64.42 | 4,200 | — | — |
| 2018-08-24 | $29.77 | $64.84 | 9,400 | — | — |
| 2018-08-23 | $29.50 | $64.25 | 11,500 | — | — |
| 2018-08-22 | $29.66 | $64.60 | 6,600 | — | — |
| 2018-08-21 | $29.58 | $64.42 | 5,400 | — | — |
| 2018-08-20 | $29.72 | $64.73 | 10,700 | — | — |
| 2018-08-17 | $29.95 | $65.23 | 5,700 | — | — |
| 2018-08-16 | $30.30 | $65.99 | 2,300 | — | — |
| 2018-08-15 | $29.90 | $65.12 | 4,200 | — | — |
| 2018-08-14 | $29.70 | $64.68 | 7,000 | — | — |
| 2018-08-13 | $29.73 | $64.75 | 8,500 | — | — |
| 2018-08-10 | $29.97 | $65.27 | 3,300 | — | — |
| 2018-08-09 | $29.98 | $65.29 | 8,300 | — | — |
| 2018-08-08 | $30.01 | $65.36 | 13,400 | — | — |
| 2018-08-07 | $30.39 | $66.19 | 7,100 | — | — |
| 2018-08-06 | $30.39 | $66.19 | 5,000 | — | — |
| 2018-08-03 | $30.57 | $66.58 | 2,000 | — | — |
| 2018-08-02 | $31.13 | $67.80 | 7,000 | — | — |
| 2018-08-01 | $30.90 | $67.30 | 5,700 | — | — |
| 2018-07-31 | $30.50 | $66.43 | 9,600 | — | — |
| 2018-07-30 | $30.48 | $66.38 | 11,900 | — | — |
| 2018-07-27 | $30.15 | $65.66 | 6,500 | — | — |
| 2018-07-26 | $30.52 | $66.47 | 7,000 | — | — |
| 2018-07-25 | $30.53 | $66.49 | 10,400 | — | — |
| 2018-07-24 | $29.89 | $65.10 | 5,000 | — | — |
| 2018-07-23 | $29.65 | $64.57 | 2,300 | — | — |
| 2018-07-20 | $29.84 | $64.99 | 5,200 | — | — |
| 2018-07-19 | $29.71 | $64.70 | 10,600 | — | — |
| 2018-07-18 | $29.42 | $64.07 | 6,400 | — | — |
| 2018-07-17 | $29.28 | $63.77 | 3,500 | — | — |
| 2018-07-16 | $29.47 | $64.18 | 4,700 | — | — |
| 2018-07-13 | $29.00 | $63.16 | 6,400 | — | — |
| 2018-07-12 | $29.02 | $63.20 | 9,600 | — | — |
| 2018-07-11 | $29.63 | $64.53 | 4,500 | — | — |
| 2018-07-10 | $29.54 | $64.33 | 6,300 | — | — |
| 2018-07-09 | $30.18 | $65.73 | 14,100 | — | — |
| 2018-07-06 | $30.27 | $65.92 | 11,100 | — | — |
| 2018-07-05 | $29.98 | $64.66 | 13,000 | — | — |
| 2018-07-03 | $29.20 | $62.98 | 7,600 | — | — |
| 2018-07-02 | $28.94 | $62.42 | 7,200 | — | — |
| 2018-06-29 | $28.22 | $60.87 | 17,000 | — | — |
| 2018-06-28 | $28.76 | $62.03 | 6,300 | — | — |
| 2018-06-27 | $28.85 | $62.22 | 12,800 | — | — |
| 2018-06-26 | $29.72 | $64.10 | 11,200 | — | — |
| 2018-06-25 | $29.88 | $64.45 | 10,300 | — | — |
| 2018-06-22 | $29.93 | $64.55 | 71,500 | — | — |
| 2018-06-21 | $29.61 | $63.86 | 19,200 | — | — |
| 2018-06-20 | $29.77 | $64.21 | 6,000 | — | — |
| 2018-06-19 | $29.67 | $63.99 | 8,800 | — | — |
| 2018-06-18 | $29.08 | $62.72 | 4,700 | — | — |
| 2018-06-15 | $28.66 | $61.81 | 18,700 | — | — |
| 2018-06-14 | $28.64 | $61.77 | 5,300 | — | — |
| 2018-06-13 | $28.65 | $61.79 | 3,600 | — | — |
| 2018-06-12 | $28.57 | $61.62 | 6,200 | — | — |
| 2018-06-11 | $29.05 | $62.66 | 8,800 | — | — |
| 2018-06-08 | $29.54 | $63.71 | 7,000 | — | — |
| 2018-06-07 | $29.85 | $64.38 | 5,600 | — | — |
| 2018-06-06 | $29.59 | $63.82 | 12,300 | — | — |
| 2018-06-05 | $29.24 | $63.07 | 8,200 | — | — |
| 2018-06-04 | $29.30 | $63.19 | 7,900 | — | — |
| 2018-06-01 | $29.17 | $62.91 | 6,500 | — | — |
| 2018-05-31 | $28.98 | $62.50 | 10,500 | — | — |
| 2018-05-30 | $29.17 | $62.91 | 11,800 | — | — |
| 2018-05-29 | $28.83 | $62.18 | 5,800 | — | — |
| 2018-05-25 | $28.96 | $62.46 | 2,500 | — | — |
| 2018-05-24 | $28.92 | $62.38 | 4,000 | — | — |
| 2018-05-23 | $29.00 | $62.55 | 5,900 | — | — |
| 2018-05-22 | $28.95 | $62.44 | 36,200 | — | — |
| 2018-05-21 | $29.02 | $62.59 | 5,200 | — | — |
| 2018-05-18 | $28.75 | $62.01 | 15,400 | — | — |
| 2018-05-17 | $28.88 | $62.29 | 10,600 | — | — |
| 2018-05-16 | $28.27 | $60.97 | 9,600 | — | — |
| 2018-05-15 | $27.85 | $60.07 | 3,600 | — | — |
| 2018-05-14 | $27.73 | $59.81 | 2,300 | — | — |
| 2018-05-11 | $28.11 | $60.63 | 9,500 | — | — |
| 2018-05-10 | $27.97 | $60.33 | 14,200 | — | — |
| 2018-05-09 | $28.22 | $60.87 | 8,500 | — | — |
| 2018-05-08 | $28.03 | $60.46 | 4,900 | — | — |
| 2018-05-07 | $28.25 | $60.93 | 1,900 | — | — |
| 2018-05-04 | $28.24 | $60.91 | 4,000 | — | — |
| 2018-05-03 | $27.86 | $60.09 | 7,100 | — | — |
| 2018-05-02 | $28.08 | $60.56 | 11,900 | — | — |
| 2018-05-01 | $27.59 | $59.51 | 12,800 | — | — |
| 2018-04-30 | $27.72 | $59.79 | 13,400 | — | — |
| 2018-04-27 | $28.31 | $61.06 | 8,800 | — | — |
| 2018-04-26 | $28.73 | $61.97 | 3,300 | — | — |
| 2018-04-25 | $28.42 | $61.30 | 13,200 | — | — |
| 2018-04-24 | $28.73 | $61.97 | 16,200 | — | — |
| 2018-04-23 | $28.72 | $61.94 | 4,000 | — | — |
| 2018-04-20 | $28.55 | $61.58 | 8,700 | — | — |
| 2018-04-19 | $28.05 | $60.50 | 8,400 | — | — |
| 2018-04-18 | $27.93 | $60.24 | 6,200 | — | — |
| 2018-04-17 | $28.34 | $61.12 | 11,700 | — | — |
| 2018-04-16 | $28.05 | $60.50 | 8,000 | — | — |
| 2018-04-13 | $27.76 | $59.87 | 4,600 | — | — |
| 2018-04-12 | $27.65 | $59.64 | 9,700 | — | — |
| 2018-04-11 | $27.62 | $59.57 | 8,800 | — | — |
| 2018-04-10 | $27.66 | $59.66 | 3,800 | — | — |
| 2018-04-09 | $27.72 | $59.79 | 3,300 | — | — |
| 2018-04-06 | $27.32 | $58.92 | 10,300 | — | — |
| 2018-04-05 | $27.71 | $59.77 | 10,600 | — | — |
| 2018-04-04 | $27.71 | $59.77 | 10,500 | — | — |
| 2018-04-03 | $27.43 | $58.64 | 15,200 | — | — |
| 2018-04-02 | $27.80 | $59.43 | 7,800 | — | — |
| 2018-03-29 | $27.98 | $59.82 | 7,200 | — | — |
| 2018-03-28 | $27.95 | $59.76 | 7,200 | — | — |
| 2018-03-27 | $27.40 | $58.58 | 15,800 | — | — |
| 2018-03-26 | $28.24 | $60.38 | 14,500 | — | — |
| 2018-03-23 | $27.59 | $58.99 | 13,400 | — | — |
| 2018-03-22 | $28.26 | $60.42 | 10,200 | — | — |
| 2018-03-21 | $28.72 | $61.40 | 2,000 | — | — |
| 2018-03-20 | $28.50 | $60.93 | 3,300 | — | — |
| 2018-03-19 | $28.85 | $61.68 | 3,300 | — | — |
| 2018-03-16 | $28.87 | $61.72 | 35,400 | — | — |
| 2018-03-15 | $28.71 | $61.38 | 6,100 | — | — |
| 2018-03-14 | $28.55 | $61.04 | 8,300 | — | — |
| 2018-03-13 | $28.66 | $61.27 | 10,000 | — | — |
| 2018-03-12 | $29.08 | $62.17 | 10,400 | — | — |
| 2018-03-09 | $28.69 | $61.34 | 8,900 | — | — |
| 2018-03-08 | $28.15 | $60.18 | 6,700 | — | — |
| 2018-03-07 | $28.47 | $60.87 | 10,900 | — | — |
| 2018-03-06 | $28.37 | $60.65 | 12,100 | — | — |
| 2018-03-05 | $28.13 | $60.14 | 8,000 | — | — |
| 2018-03-02 | $27.90 | $59.65 | 20,200 | — | — |
| 2018-03-01 | $26.96 | $57.64 | 12,300 | — | — |
| 2018-02-28 | $26.96 | $57.64 | 26,800 | — | — |
| 2018-02-27 | $27.36 | $58.49 | 6,200 | — | — |
| 2018-02-26 | $27.86 | $59.56 | 9,100 | — | — |
| 2018-02-23 | $27.55 | $58.90 | 11,400 | — | — |
| 2018-02-22 | $26.87 | $57.45 | 10,900 | — | — |
| 2018-02-21 | $26.96 | $57.64 | 7,000 | — | — |
| 2018-02-20 | $26.60 | $56.87 | 12,700 | — | — |
| 2018-02-16 | $27.32 | $58.41 | 13,000 | — | — |
| 2018-02-15 | $27.28 | $58.32 | 11,100 | — | — |
| 2018-02-14 | $27.29 | $58.34 | 17,000 | — | — |
| 2018-02-13 | $27.03 | $57.79 | 8,100 | — | — |
| 2018-02-12 | $27.02 | $57.77 | 22,800 | — | — |
| 2018-02-09 | $27.02 | $57.77 | 27,200 | — | — |
| 2018-02-08 | $26.60 | $56.87 | 21,000 | — | — |
| 2018-02-07 | $27.16 | $58.07 | 17,700 | — | — |
| 2018-02-06 | $27.11 | $57.96 | 20,700 | — | — |
| 2018-02-05 | $27.13 | $58.00 | 15,300 | — | — |
| 2018-02-02 | $28.17 | $60.23 | 11,100 | — | — |
| 2018-02-01 | $28.32 | $60.55 | 9,500 | — | — |
| 2018-01-31 | $28.15 | $60.18 | 12,200 | — | — |
| 2018-01-30 | $28.04 | $59.95 | 9,900 | — | — |
| 2018-01-29 | $28.08 | $60.03 | 14,200 | — | — |
| 2018-01-26 | $27.87 | $59.58 | 26,100 | — | — |
| 2018-01-25 | $28.69 | $61.34 | 22,200 | — | — |
| 2018-01-24 | $28.84 | $61.66 | 20,300 | — | — |
| 2018-01-23 | $29.47 | $63.01 | 6,100 | — | — |
| 2018-01-22 | $29.63 | $63.35 | 3,300 | — | — |
| 2018-01-19 | $29.75 | $63.60 | 13,900 | — | — |
| 2018-01-18 | $29.19 | $62.41 | 8,600 | — | — |
| 2018-01-17 | $29.37 | $62.79 | 10,000 | — | — |
| 2018-01-16 | $29.22 | $62.47 | 13,400 | — | — |
| 2018-01-12 | $29.74 | $63.58 | 11,100 | — | — |
| 2018-01-11 | $29.14 | $62.30 | 13,400 | — | — |
| 2018-01-10 | $28.75 | $61.47 | 10,400 | — | — |
| 2018-01-09 | $28.21 | $60.31 | 11,900 | — | — |
| 2018-01-08 | $27.72 | $59.26 | 15,600 | — | — |
| 2018-01-05 | $27.48 | $58.75 | 21,000 | — | — |
| 2018-01-04 | $27.61 | $58.52 | 16,000 | — | — |
| 2018-01-03 | $27.37 | $58.01 | 20,400 | — | — |
| 2018-01-02 | $27.11 | $57.46 | 21,200 | — | — |