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
- 1986-07-02 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 | $23.00 | $27.58 | 38,600 | — | — |
| 2018-12-28 | $23.49 | $28.16 | 20,600 | — | — |
| 2018-12-27 | $23.69 | $28.40 | 59,200 | — | — |
| 2018-12-26 | $22.00 | $26.38 | 91,200 | — | — |
| 2018-12-24 | $21.49 | $25.75 | 20,200 | — | — |
| 2018-12-21 | $21.50 | $25.77 | 90,200 | — | — |
| 2018-12-20 | $22.50 | $26.98 | 43,400 | — | — |
| 2018-12-19 | $22.23 | $26.65 | 36,400 | — | — |
| 2018-12-18 | $23.36 | $28.00 | 38,400 | — | — |
| 2018-12-17 | $23.79 | $28.52 | 74,800 | — | — |
| 2018-12-14 | $23.23 | $27.85 | 10,800 | — | — |
| 2018-12-13 | $24.13 | $28.92 | 36,800 | — | — |
| 2018-12-12 | $24.04 | $28.81 | 47,200 | — | — |
| 2018-12-11 | $23.25 | $27.86 | 20,000 | — | — |
| 2018-12-10 | $22.90 | $27.45 | 34,000 | — | — |
| 2018-12-07 | $22.48 | $26.95 | 67,000 | — | — |
| 2018-12-06 | $22.82 | $27.35 | 83,600 | — | — |
| 2018-12-04 | $22.99 | $27.55 | 64,800 | — | — |
| 2018-12-03 | $23.23 | $27.84 | 43,000 | — | — |
| 2018-11-30 | $23.41 | $28.06 | 89,000 | — | — |
| 2018-11-29 | $24.06 | $28.83 | 34,000 | — | — |
| 2018-11-28 | $24.25 | $29.07 | 80,800 | — | — |
| 2018-11-27 | $24.23 | $29.04 | 26,200 | — | — |
| 2018-11-26 | $24.66 | $29.55 | 37,200 | — | — |
| 2018-11-23 | $24.75 | $29.67 | 10,600 | — | — |
| 2018-11-21 | $24.43 | $29.29 | 21,800 | — | — |
| 2018-11-20 | $24.36 | $29.19 | 35,400 | — | — |
| 2018-11-19 | $24.78 | $29.70 | 22,800 | — | — |
| 2018-11-16 | $25.08 | $30.07 | 34,600 | — | — |
| 2018-11-15 | $24.25 | $29.07 | 53,600 | — | — |
| 2018-11-14 | $24.25 | $29.07 | 51,000 | — | — |
| 2018-11-13 | $25.12 | $30.11 | 32,800 | — | — |
| 2018-11-12 | $25.23 | $30.24 | 25,000 | — | — |
| 2018-11-09 | $24.88 | $29.82 | 46,600 | — | — |
| 2018-11-08 | $24.92 | $29.86 | 24,400 | — | — |
| 2018-11-07 | $24.96 | $29.92 | 76,800 | — | — |
| 2018-11-06 | $25.10 | $30.09 | 30,800 | — | — |
| 2018-11-05 | $25.05 | $30.02 | 27,600 | — | — |
| 2018-11-02 | $24.96 | $29.91 | 17,600 | — | — |
| 2018-11-01 | $24.95 | $29.90 | 113,600 | — | — |
| 2018-10-31 | $24.24 | $29.05 | 29,600 | — | — |
| 2018-10-30 | $25.00 | $29.97 | 11,400 | — | — |
| 2018-10-29 | $24.72 | $29.63 | 14,600 | — | — |
| 2018-10-26 | $24.34 | $29.18 | 20,800 | — | — |
| 2018-10-25 | $24.47 | $29.33 | 45,600 | — | — |
| 2018-10-24 | $24.02 | $28.79 | 17,000 | — | — |
| 2018-10-23 | $24.45 | $29.31 | 75,200 | — | — |
| 2018-10-22 | $24.36 | $29.20 | 119,800 | — | — |
| 2018-10-19 | $24.99 | $29.95 | 32,000 | — | — |
| 2018-10-18 | $25.25 | $30.27 | 50,800 | — | — |
| 2018-10-17 | $25.83 | $30.97 | 62,000 | — | — |
| 2018-10-16 | $26.55 | $31.82 | 36,200 | — | — |
| 2018-10-15 | $26.58 | $31.85 | 18,800 | — | — |
| 2018-10-12 | $26.82 | $32.14 | 21,600 | — | — |
| 2018-10-11 | $26.79 | $32.11 | 18,000 | — | — |
| 2018-10-10 | $27.83 | $33.37 | 40,200 | — | — |
| 2018-10-09 | $29.01 | $34.77 | 18,800 | — | — |
| 2018-10-08 | $29.22 | $35.02 | 28,600 | — | — |
| 2018-10-05 | $29.70 | $35.60 | 7,800 | — | — |
| 2018-10-04 | $29.45 | $35.30 | 20,000 | — | — |
| 2018-10-03 | $29.90 | $35.83 | 22,600 | — | — |
| 2018-10-02 | $30.19 | $36.19 | 25,600 | — | — |
| 2018-10-01 | $30.72 | $36.82 | 36,800 | — | — |
| 2018-09-28 | $31.05 | $37.22 | 45,000 | — | — |
| 2018-09-27 | $31.38 | $37.61 | 34,800 | — | — |
| 2018-09-26 | $31.65 | $37.94 | 37,200 | — | — |
| 2018-09-25 | $32.20 | $38.60 | 25,400 | — | — |
| 2018-09-24 | $32.20 | $38.60 | 37,400 | — | — |
| 2018-09-21 | $32.25 | $38.66 | 93,400 | — | — |
| 2018-09-20 | $31.95 | $38.30 | 34,200 | — | — |
| 2018-09-19 | $31.70 | $38.00 | 24,800 | — | — |
| 2018-09-18 | $32.17 | $38.57 | 27,200 | — | — |
| 2018-09-17 | $32.20 | $38.60 | 24,200 | — | — |
| 2018-09-14 | $32.35 | $38.78 | 22,200 | — | — |
| 2018-09-13 | $32.40 | $38.84 | 13,200 | — | — |
| 2018-09-12 | $32.05 | $38.42 | 9,000 | — | — |
| 2018-09-11 | $31.92 | $38.27 | 17,400 | — | — |
| 2018-09-10 | $32.30 | $38.72 | 22,800 | — | — |
| 2018-09-07 | $32.17 | $38.57 | 25,000 | — | — |
| 2018-09-06 | $31.83 | $38.15 | 42,800 | — | — |
| 2018-09-05 | $32.13 | $38.51 | 16,600 | — | — |
| 2018-09-04 | $32.22 | $38.63 | 15,000 | — | — |
| 2018-08-31 | $32.65 | $39.14 | 54,000 | — | — |
| 2018-08-30 | $31.67 | $37.97 | 56,000 | — | — |
| 2018-08-29 | $32.58 | $39.05 | 13,000 | — | — |
| 2018-08-28 | $32.45 | $38.90 | 24,000 | — | — |
| 2018-08-27 | $31.92 | $38.27 | 19,000 | — | — |
| 2018-08-24 | $31.83 | $38.15 | 29,600 | — | — |
| 2018-08-23 | $31.48 | $37.73 | 19,200 | — | — |
| 2018-08-22 | $31.85 | $38.18 | 35,600 | — | — |
| 2018-08-21 | $31.73 | $38.03 | 43,000 | — | — |
| 2018-08-20 | $32.05 | $38.42 | 27,000 | — | — |
| 2018-08-17 | $32.15 | $38.54 | 22,000 | — | — |
| 2018-08-16 | $32.38 | $38.81 | 56,600 | — | — |
| 2018-08-15 | $32.22 | $38.63 | 43,200 | — | — |
| 2018-08-14 | $32.50 | $38.96 | 25,600 | — | — |
| 2018-08-13 | $31.88 | $38.21 | 23,000 | — | — |
| 2018-08-10 | $32.40 | $38.84 | 12,200 | — | — |
| 2018-08-09 | $33.03 | $39.59 | 28,000 | — | — |
| 2018-08-08 | $31.90 | $38.24 | 28,400 | — | — |
| 2018-08-07 | $31.80 | $38.12 | 79,800 | — | — |
| 2018-08-06 | $33.30 | $39.92 | 20,200 | — | — |
| 2018-08-03 | $33.05 | $39.62 | 26,800 | — | — |
| 2018-08-02 | $33.67 | $40.37 | 47,200 | — | — |
| 2018-08-01 | $32.28 | $38.69 | 12,000 | — | — |
| 2018-07-31 | $32.50 | $38.96 | 47,800 | — | — |
| 2018-07-30 | $31.80 | $38.12 | 23,600 | — | — |
| 2018-07-27 | $30.88 | $37.01 | 23,000 | — | — |
| 2018-07-26 | $31.23 | $37.43 | 29,600 | — | — |
| 2018-07-25 | $31.03 | $37.19 | 34,800 | — | — |
| 2018-07-24 | $31.45 | $37.70 | 84,600 | — | — |
| 2018-07-23 | $31.90 | $38.24 | 19,000 | — | — |
| 2018-07-20 | $32.15 | $38.54 | 28,600 | — | — |
| 2018-07-19 | $32.80 | $39.32 | 42,200 | — | — |
| 2018-07-18 | $32.35 | $38.78 | 51,600 | — | — |
| 2018-07-17 | $32.42 | $38.87 | 72,200 | — | — |
| 2018-07-16 | $32.08 | $38.45 | 32,600 | — | — |
| 2018-07-13 | $32.00 | $38.36 | 19,800 | — | — |
| 2018-07-12 | $32.20 | $38.60 | 20,000 | — | — |
| 2018-07-11 | $32.13 | $38.51 | 28,600 | — | — |
| 2018-07-10 | $32.25 | $38.66 | 88,600 | — | — |
| 2018-07-09 | $32.90 | $39.44 | 19,200 | — | — |
| 2018-07-06 | $32.97 | $39.53 | 24,400 | — | — |
| 2018-07-05 | $32.55 | $39.02 | 28,600 | — | — |
| 2018-07-03 | $32.35 | $38.78 | 11,600 | — | — |
| 2018-07-02 | $32.30 | $38.72 | 33,000 | — | — |
| 2018-06-29 | $32.38 | $38.81 | 45,000 | — | — |
| 2018-06-28 | $31.98 | $38.33 | 31,600 | — | — |
| 2018-06-27 | $31.78 | $38.09 | 49,600 | — | — |
| 2018-06-26 | $32.20 | $38.60 | 61,800 | — | — |
| 2018-06-25 | $31.13 | $37.31 | 31,200 | — | — |
| 2018-06-22 | $31.55 | $37.82 | 183,400 | — | — |
| 2018-06-21 | $31.13 | $37.31 | 27,600 | — | — |
| 2018-06-20 | $31.73 | $38.03 | 69,000 | — | — |
| 2018-06-19 | $31.55 | $37.82 | 126,400 | — | — |
| 2018-06-18 | $31.03 | $37.19 | 77,400 | — | — |
| 2018-06-15 | $30.03 | $35.99 | 84,000 | — | — |
| 2018-06-14 | $29.65 | $35.54 | 44,000 | — | — |
| 2018-06-13 | $29.42 | $35.27 | 45,800 | — | — |
| 2018-06-12 | $29.73 | $35.63 | 77,400 | — | — |
| 2018-06-11 | $29.35 | $35.18 | 29,400 | — | — |
| 2018-06-08 | $29.23 | $35.03 | 39,200 | — | — |
| 2018-06-07 | $29.55 | $35.42 | 19,000 | — | — |
| 2018-06-06 | $29.53 | $35.39 | 35,400 | — | — |
| 2018-06-05 | $28.83 | $34.55 | 100,000 | — | — |
| 2018-06-04 | $28.63 | $34.31 | 56,800 | — | — |
| 2018-06-01 | $28.67 | $34.37 | 82,000 | — | — |
| 2018-05-31 | $28.40 | $34.04 | 164,800 | — | — |
| 2018-05-30 | $29.60 | $35.48 | 42,400 | — | — |
| 2018-05-29 | $28.88 | $34.61 | 65,000 | — | — |
| 2018-05-25 | $28.95 | $34.70 | 28,400 | — | — |
| 2018-05-24 | $28.88 | $34.61 | 14,800 | — | — |
| 2018-05-23 | $28.95 | $34.70 | 51,400 | — | — |
| 2018-05-22 | $28.78 | $34.49 | 78,400 | — | — |
| 2018-05-21 | $28.67 | $34.37 | 39,800 | — | — |
| 2018-05-18 | $28.70 | $34.40 | 39,600 | — | — |
| 2018-05-17 | $28.75 | $34.46 | 56,600 | — | — |
| 2018-05-16 | $28.75 | $34.46 | 36,200 | — | — |
| 2018-05-15 | $28.75 | $34.46 | 81,400 | — | — |
| 2018-05-14 | $28.45 | $34.10 | 42,600 | — | — |
| 2018-05-11 | $28.80 | $34.52 | 44,600 | — | — |
| 2018-05-10 | $29.50 | $35.36 | 12,800 | — | — |
| 2018-05-09 | $29.25 | $35.06 | 35,400 | — | — |
| 2018-05-08 | $29.45 | $35.30 | 126,200 | — | — |
| 2018-05-07 | $29.65 | $35.54 | 47,000 | — | — |
| 2018-05-04 | $29.20 | $35.00 | 40,600 | — | — |
| 2018-05-03 | $28.80 | $34.52 | 12,400 | — | — |
| 2018-05-02 | $28.85 | $34.58 | 72,600 | — | — |
| 2018-05-01 | $29.00 | $34.76 | 34,800 | — | — |
| 2018-04-30 | $28.75 | $34.46 | 40,800 | — | — |
| 2018-04-27 | $28.63 | $34.31 | 42,800 | — | — |
| 2018-04-26 | $28.70 | $34.40 | 31,800 | — | — |
| 2018-04-25 | $28.50 | $34.16 | 36,000 | — | — |
| 2018-04-24 | $29.30 | $35.12 | 97,000 | — | — |
| 2018-04-23 | $29.05 | $34.82 | 43,400 | — | — |
| 2018-04-20 | $28.30 | $33.92 | 37,600 | — | — |
| 2018-04-19 | $29.10 | $34.88 | 22,000 | — | — |
| 2018-04-18 | $29.05 | $34.82 | 31,000 | — | — |
| 2018-04-17 | $29.38 | $35.21 | 100,000 | — | — |
| 2018-04-16 | $28.67 | $34.37 | 50,000 | — | — |
| 2018-04-13 | $28.38 | $34.01 | 31,000 | — | — |
| 2018-04-12 | $28.53 | $34.19 | 40,600 | — | — |
| 2018-04-11 | $28.42 | $34.07 | 22,600 | — | — |
| 2018-04-10 | $28.13 | $33.71 | 49,800 | — | — |
| 2018-04-09 | $28.05 | $33.62 | 29,600 | — | — |
| 2018-04-06 | $28.08 | $33.65 | 32,600 | — | — |
| 2018-04-05 | $28.03 | $33.59 | 26,800 | — | — |
| 2018-04-04 | $28.03 | $33.59 | 39,600 | — | — |
| 2018-04-03 | $27.92 | $33.47 | 108,400 | — | — |
| 2018-04-02 | $27.65 | $33.14 | 43,600 | — | — |
| 2018-03-29 | $28.00 | $33.56 | 67,400 | — | — |
| 2018-03-28 | $27.80 | $33.32 | 47,400 | — | — |
| 2018-03-27 | $27.75 | $33.26 | 89,400 | — | — |
| 2018-03-26 | $27.83 | $33.35 | 145,000 | — | — |
| 2018-03-23 | $27.67 | $33.17 | 193,600 | — | — |
| 2018-03-22 | $27.98 | $33.53 | 38,600 | — | — |
| 2018-03-21 | $28.00 | $33.56 | 28,200 | — | — |
| 2018-03-20 | $28.10 | $33.68 | 85,800 | — | — |
| 2018-03-19 | $27.88 | $33.41 | 80,600 | — | — |
| 2018-03-16 | $28.35 | $33.98 | 205,000 | — | — |
| 2018-03-15 | $28.10 | $33.68 | 17,000 | — | — |
| 2018-03-14 | $27.95 | $33.50 | 50,000 | — | — |
| 2018-03-13 | $28.35 | $33.98 | 44,200 | — | — |
| 2018-03-12 | $28.33 | $33.95 | 62,000 | — | — |
| 2018-03-09 | $28.65 | $34.34 | 66,600 | — | — |
| 2018-03-08 | $28.00 | $33.56 | 63,800 | — | — |
| 2018-03-07 | $28.05 | $33.62 | 95,000 | — | — |
| 2018-03-06 | $27.65 | $33.14 | 24,000 | — | — |
| 2018-03-05 | $27.58 | $33.05 | 36,200 | — | — |
| 2018-03-02 | $27.05 | $32.42 | 100,400 | — | — |
| 2018-03-01 | $26.35 | $31.59 | 43,000 | — | — |
| 2018-02-28 | $26.13 | $31.32 | 65,400 | — | — |
| 2018-02-27 | $27.03 | $32.39 | 48,800 | — | — |
| 2018-02-26 | $26.67 | $31.97 | 129,000 | — | — |
| 2018-02-23 | $25.53 | $30.60 | 25,400 | — | — |
| 2018-02-22 | $25.45 | $30.51 | 28,000 | — | — |
| 2018-02-21 | $24.80 | $29.73 | 25,000 | — | — |
| 2018-02-20 | $24.83 | $29.76 | 18,600 | — | — |
| 2018-02-16 | $25.50 | $30.57 | 32,600 | — | — |
| 2018-02-15 | $25.03 | $30.00 | 35,600 | — | — |
| 2018-02-14 | $24.65 | $29.55 | 33,400 | — | — |
| 2018-02-13 | $24.40 | $29.25 | 36,200 | — | — |
| 2018-02-12 | $24.45 | $29.31 | 87,600 | — | — |
| 2018-02-09 | $24.95 | $29.91 | 51,200 | — | — |
| 2018-02-08 | $24.50 | $29.37 | 42,800 | — | — |
| 2018-02-07 | $24.40 | $29.25 | 26,800 | — | — |
| 2018-02-06 | $24.15 | $28.95 | 44,800 | — | — |
| 2018-02-05 | $24.08 | $28.86 | 47,400 | — | — |
| 2018-02-02 | $24.90 | $29.85 | 43,000 | — | — |
| 2018-02-01 | $25.00 | $29.97 | 30,600 | — | — |
| 2018-01-31 | $24.98 | $29.94 | 21,400 | — | — |
| 2018-01-30 | $24.70 | $29.61 | 32,800 | — | — |
| 2018-01-29 | $24.25 | $29.07 | 37,800 | — | — |
| 2018-01-26 | $24.63 | $29.52 | 22,200 | — | — |
| 2018-01-25 | $23.80 | $28.53 | 5,200 | — | — |
| 2018-01-24 | $23.58 | $28.26 | 5,800 | — | — |
| 2018-01-23 | $23.38 | $28.02 | 13,000 | — | — |
| 2018-01-22 | $23.45 | $28.11 | 16,600 | — | — |
| 2018-01-19 | $23.60 | $28.29 | 16,400 | — | — |
| 2018-01-18 | $22.75 | $27.27 | 19,000 | — | — |
| 2018-01-17 | $23.48 | $28.14 | 8,800 | — | — |
| 2018-01-16 | $23.13 | $27.72 | 15,400 | — | — |
| 2018-01-12 | $23.28 | $27.90 | 10,800 | — | — |
| 2018-01-11 | $22.75 | $27.27 | 16,200 | — | — |
| 2018-01-10 | $22.23 | $26.64 | 6,800 | — | — |
| 2018-01-09 | $22.25 | $26.67 | 5,200 | — | — |
| 2018-01-08 | $22.23 | $26.64 | 8,800 | — | — |
| 2018-01-05 | $22.05 | $26.43 | 7,200 | — | — |
| 2018-01-04 | $21.85 | $26.19 | 11,800 | — | — |
| 2018-01-03 | $22.13 | $26.52 | 12,000 | — | — |
| 2018-01-02 | $21.92 | $26.28 | 12,600 | — | — |