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
- 2012-07-10 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 | $21.44 | $22.94 | 89,400 | — | — |
| 2018-12-28 | $21.12 | $22.59 | 19,200 | — | — |
| 2018-12-27 | $21.32 | $22.81 | 30,200 | — | — |
| 2018-12-26 | $21.10 | $22.57 | 56,600 | — | — |
| 2018-12-24 | $21.04 | $22.50 | 24,000 | — | — |
| 2018-12-21 | $21.54 | $23.04 | 79,400 | — | — |
| 2018-12-20 | $21.52 | $23.02 | 49,800 | — | — |
| 2018-12-19 | $21.22 | $22.70 | 28,000 | — | — |
| 2018-12-18 | $21.34 | $22.83 | 40,000 | — | — |
| 2018-12-17 | $21.69 | $23.20 | 27,000 | — | — |
| 2018-12-14 | $21.50 | $22.99 | 33,000 | — | — |
| 2018-12-13 | $21.65 | $23.15 | 28,600 | — | — |
| 2018-12-12 | $21.92 | $23.44 | 19,800 | — | — |
| 2018-12-11 | $21.59 | $23.10 | 33,000 | — | — |
| 2018-12-10 | $22.09 | $23.63 | 21,600 | — | — |
| 2018-12-07 | $22.32 | $23.88 | 27,000 | — | — |
| 2018-12-06 | $22.33 | $23.89 | 46,800 | — | — |
| 2018-12-04 | $23.20 | $24.81 | 30,800 | — | — |
| 2018-12-03 | $23.87 | $25.54 | 26,800 | — | — |
| 2018-11-30 | $23.93 | $25.60 | 22,400 | — | — |
| 2018-11-29 | $23.67 | $25.33 | 11,000 | — | — |
| 2018-11-28 | $23.71 | $25.36 | 35,600 | — | — |
| 2018-11-27 | $23.58 | $25.23 | 43,000 | — | — |
| 2018-11-26 | $23.07 | $24.67 | 37,000 | — | — |
| 2018-11-23 | $23.17 | $24.78 | 9,800 | — | — |
| 2018-11-21 | $23.42 | $25.06 | 46,800 | — | — |
| 2018-11-20 | $23.12 | $24.73 | 36,600 | — | — |
| 2018-11-19 | $23.40 | $25.03 | 65,400 | — | — |
| 2018-11-16 | $23.37 | $24.99 | 120,800 | — | — |
| 2018-11-15 | $23.27 | $24.89 | 31,400 | — | — |
| 2018-11-14 | $23.05 | $24.65 | 43,000 | — | — |
| 2018-11-13 | $23.36 | $24.99 | 25,000 | — | — |
| 2018-11-12 | $23.25 | $24.87 | 20,400 | — | — |
| 2018-11-09 | $23.38 | $25.01 | 30,600 | — | — |
| 2018-11-08 | $23.49 | $25.12 | 25,600 | — | — |
| 2018-11-07 | $23.50 | $25.14 | 16,800 | — | — |
| 2018-11-06 | $23.56 | $25.12 | 6,800 | — | — |
| 2018-11-05 | $23.08 | $24.62 | 24,000 | — | — |
| 2018-11-02 | $23.15 | $24.69 | 53,200 | — | — |
| 2018-11-01 | $22.67 | $24.18 | 33,000 | — | — |
| 2018-10-31 | $22.57 | $24.07 | 76,600 | — | — |
| 2018-10-30 | $22.24 | $23.72 | 26,000 | — | — |
| 2018-10-29 | $22.28 | $23.76 | 51,200 | — | — |
| 2018-10-26 | $22.50 | $24.00 | 18,200 | — | — |
| 2018-10-25 | $21.96 | $23.42 | 49,800 | — | — |
| 2018-10-24 | $21.95 | $23.41 | 95,600 | — | — |
| 2018-10-23 | $23.66 | $25.24 | 22,800 | — | — |
| 2018-10-22 | $23.86 | $25.44 | 34,800 | — | — |
| 2018-10-19 | $23.91 | $25.50 | 20,000 | — | — |
| 2018-10-18 | $24.67 | $26.31 | 17,000 | — | — |
| 2018-10-17 | $24.87 | $26.52 | 26,600 | — | — |
| 2018-10-16 | $24.83 | $26.48 | 16,400 | — | — |
| 2018-10-15 | $24.58 | $26.21 | 27,600 | — | — |
| 2018-10-12 | $24.78 | $26.42 | 57,600 | — | — |
| 2018-10-11 | $25.74 | $27.45 | 39,800 | — | — |
| 2018-10-10 | $26.38 | $28.14 | 20,400 | — | — |
| 2018-10-09 | $26.43 | $28.19 | 17,600 | — | — |
| 2018-10-08 | $26.51 | $28.28 | 24,400 | — | — |
| 2018-10-05 | $26.11 | $27.85 | 15,600 | — | — |
| 2018-10-04 | $26.07 | $27.81 | 64,400 | — | — |
| 2018-10-03 | $26.08 | $27.82 | 56,600 | — | — |
| 2018-10-02 | $26.04 | $27.77 | 43,800 | — | — |
| 2018-10-01 | $27.13 | $28.94 | 48,200 | — | — |
| 2018-09-28 | $27.86 | $29.71 | 116,800 | — | — |
| 2018-09-27 | $27.99 | $29.85 | 62,400 | — | — |
| 2018-09-26 | $27.95 | $29.81 | 46,400 | — | — |
| 2018-09-25 | $27.89 | $29.75 | 39,000 | — | — |
| 2018-09-24 | $27.42 | $29.25 | 58,600 | — | — |
| 2018-09-21 | $27.26 | $29.08 | 53,800 | — | — |
| 2018-09-20 | $27.14 | $28.94 | 37,000 | — | — |
| 2018-09-19 | $26.93 | $28.72 | 31,200 | — | — |
| 2018-09-18 | $27.48 | $29.31 | 27,600 | — | — |
| 2018-09-17 | $28.08 | $29.94 | 36,200 | — | — |
| 2018-09-14 | $28.35 | $30.24 | 10,600 | — | — |
| 2018-09-13 | $28.39 | $30.28 | 19,600 | — | — |
| 2018-09-12 | $28.63 | $30.53 | 14,200 | — | — |
| 2018-09-11 | $28.78 | $30.70 | 38,800 | — | — |
| 2018-09-10 | $29.20 | $31.14 | 19,200 | — | — |
| 2018-09-07 | $29.24 | $31.19 | 58,400 | — | — |
| 2018-09-06 | $29.25 | $31.20 | 39,600 | — | — |
| 2018-09-05 | $29.15 | $31.09 | 67,800 | — | — |
| 2018-09-04 | $29.14 | $31.07 | 40,400 | — | — |
| 2018-08-31 | $29.17 | $31.11 | 27,000 | — | — |
| 2018-08-30 | $29.31 | $31.26 | 27,000 | — | — |
| 2018-08-29 | $29.13 | $31.07 | 81,800 | — | — |
| 2018-08-28 | $28.87 | $30.79 | 44,000 | — | — |
| 2018-08-27 | $28.50 | $30.40 | 80,400 | — | — |
| 2018-08-24 | $28.99 | $30.91 | 33,200 | — | — |
| 2018-08-23 | $29.20 | $31.14 | 23,600 | — | — |
| 2018-08-22 | $29.88 | $31.87 | 24,400 | — | — |
| 2018-08-21 | $29.87 | $31.86 | 51,800 | — | — |
| 2018-08-20 | $29.64 | $31.61 | 68,200 | — | — |
| 2018-08-17 | $30.48 | $32.51 | 25,800 | — | — |
| 2018-08-16 | $30.19 | $32.20 | 29,600 | — | — |
| 2018-08-15 | $29.30 | $31.25 | 79,600 | — | — |
| 2018-08-14 | $29.68 | $31.66 | 35,200 | — | — |
| 2018-08-13 | $29.80 | $31.78 | 17,200 | — | — |
| 2018-08-10 | $29.96 | $31.95 | 27,800 | — | — |
| 2018-08-09 | $30.25 | $32.27 | 73,400 | — | — |
| 2018-08-08 | $30.60 | $32.64 | 34,800 | — | — |
| 2018-08-07 | $30.59 | $32.63 | 49,200 | — | — |
| 2018-08-06 | $30.58 | $32.54 | 33,800 | — | — |
| 2018-08-03 | $30.70 | $32.67 | 28,600 | — | — |
| 2018-08-02 | $31.19 | $33.19 | 35,000 | — | — |
| 2018-08-01 | $30.73 | $32.70 | 39,200 | — | — |
| 2018-07-31 | $30.68 | $32.65 | 32,800 | — | — |
| 2018-07-30 | $30.90 | $32.88 | 42,400 | — | — |
| 2018-07-27 | $31.11 | $33.11 | 41,000 | — | — |
| 2018-07-26 | $31.50 | $33.52 | 41,000 | — | — |
| 2018-07-25 | $30.86 | $32.84 | 40,000 | — | — |
| 2018-07-24 | $31.43 | $33.45 | 45,600 | — | — |
| 2018-07-23 | $31.20 | $33.20 | 34,000 | — | — |
| 2018-07-20 | $31.07 | $33.06 | 34,400 | — | — |
| 2018-07-19 | $31.02 | $33.01 | 59,200 | — | — |
| 2018-07-18 | $30.70 | $32.67 | 131,200 | — | — |
| 2018-07-17 | $30.90 | $32.88 | 28,800 | — | — |
| 2018-07-16 | $31.57 | $33.59 | 49,800 | — | — |
| 2018-07-13 | $31.00 | $32.99 | 57,000 | — | — |
| 2018-07-12 | $31.91 | $33.95 | 52,600 | — | — |
| 2018-07-11 | $32.25 | $34.32 | 27,400 | — | — |
| 2018-07-10 | $32.74 | $34.85 | 27,800 | — | — |
| 2018-07-09 | $32.65 | $34.74 | 32,800 | — | — |
| 2018-07-06 | $31.93 | $33.98 | 38,000 | — | — |
| 2018-07-05 | $31.90 | $33.94 | 30,200 | — | — |
| 2018-07-03 | $31.78 | $33.82 | 52,200 | — | — |
| 2018-07-02 | $31.59 | $33.62 | 26,600 | — | — |
| 2018-06-29 | $31.63 | $33.65 | 67,400 | — | — |
| 2018-06-28 | $31.87 | $33.91 | 102,000 | — | — |
| 2018-06-27 | $30.67 | $32.64 | 69,600 | — | — |
| 2018-06-26 | $30.48 | $32.43 | 43,200 | — | — |
| 2018-06-25 | $30.36 | $32.30 | 61,600 | — | — |
| 2018-06-22 | $29.56 | $31.46 | 753,200 | — | — |
| 2018-06-21 | $29.31 | $31.19 | 48,400 | — | — |
| 2018-06-20 | $29.88 | $31.79 | 46,000 | — | — |
| 2018-06-19 | $30.58 | $32.54 | 35,000 | — | — |
| 2018-06-18 | $29.89 | $31.81 | 23,200 | — | — |
| 2018-06-15 | $29.58 | $31.48 | 24,000 | — | — |
| 2018-06-14 | $29.84 | $31.76 | 13,200 | — | — |
| 2018-06-13 | $30.15 | $32.08 | 43,600 | — | — |
| 2018-06-12 | $30.25 | $32.18 | 13,400 | — | — |
| 2018-06-11 | $30.07 | $31.99 | 47,200 | — | — |
| 2018-06-08 | $30.20 | $32.14 | 28,600 | — | — |
| 2018-06-07 | $29.99 | $31.91 | 34,600 | — | — |
| 2018-06-06 | $29.86 | $31.77 | 33,600 | — | — |
| 2018-06-05 | $29.75 | $31.65 | 21,800 | — | — |
| 2018-06-04 | $29.66 | $31.56 | 54,400 | — | — |
| 2018-06-01 | $29.10 | $30.97 | 48,200 | — | — |
| 2018-05-31 | $29.05 | $30.91 | 21,800 | — | — |
| 2018-05-30 | $29.04 | $30.90 | 23,200 | — | — |
| 2018-05-29 | $29.41 | $31.29 | 18,400 | — | — |
| 2018-05-25 | $29.38 | $31.26 | 27,200 | — | — |
| 2018-05-24 | $29.49 | $31.38 | 64,200 | — | — |
| 2018-05-23 | $29.11 | $30.98 | 54,800 | — | — |
| 2018-05-22 | $28.98 | $30.83 | 31,200 | — | — |
| 2018-05-21 | $28.97 | $30.82 | 24,000 | — | — |
| 2018-05-18 | $28.92 | $30.78 | 27,800 | — | — |
| 2018-05-17 | $28.95 | $30.81 | 30,200 | — | — |
| 2018-05-16 | $28.93 | $30.79 | 27,000 | — | — |
| 2018-05-15 | $28.90 | $30.75 | 18,600 | — | — |
| 2018-05-14 | $28.93 | $30.79 | 23,000 | — | — |
| 2018-05-11 | $28.70 | $30.54 | 17,600 | — | — |
| 2018-05-10 | $28.68 | $30.52 | 22,800 | — | — |
| 2018-05-09 | $28.90 | $30.75 | 16,400 | — | — |
| 2018-05-08 | $28.92 | $30.78 | 27,800 | — | — |
| 2018-05-07 | $28.95 | $30.80 | 32,600 | — | — |
| 2018-05-04 | $28.96 | $30.81 | 24,800 | — | — |
| 2018-05-03 | $28.42 | $30.24 | 25,800 | — | — |
| 2018-05-02 | $28.46 | $30.29 | 26,400 | — | — |
| 2018-05-01 | $28.75 | $30.59 | 25,600 | — | — |
| 2018-04-30 | $28.79 | $30.64 | 64,200 | — | — |
| 2018-04-27 | $28.30 | $30.11 | 30,800 | — | — |
| 2018-04-26 | $28.10 | $29.83 | 37,600 | — | — |
| 2018-04-25 | $28.22 | $29.96 | 6,600 | — | — |
| 2018-04-24 | $28.22 | $29.96 | 20,800 | — | — |
| 2018-04-23 | $28.20 | $29.93 | 33,000 | — | — |
| 2018-04-20 | $28.23 | $29.96 | 27,000 | — | — |
| 2018-04-19 | $28.25 | $29.98 | 20,400 | — | — |
| 2018-04-18 | $28.05 | $29.77 | 12,400 | — | — |
| 2018-04-17 | $28.08 | $29.81 | 16,000 | — | — |
| 2018-04-16 | $28.24 | $29.97 | 23,200 | — | — |
| 2018-04-13 | $28.27 | $30.01 | 16,400 | — | — |
| 2018-04-12 | $28.28 | $30.01 | 26,400 | — | — |
| 2018-04-11 | $28.22 | $29.95 | 24,600 | — | — |
| 2018-04-10 | $28.11 | $29.84 | 20,400 | — | — |
| 2018-04-09 | $27.92 | $29.64 | 11,600 | — | — |
| 2018-04-06 | $27.80 | $29.51 | 32,000 | — | — |
| 2018-04-05 | $27.98 | $29.70 | 40,600 | — | — |
| 2018-04-04 | $27.20 | $28.87 | 21,600 | — | — |
| 2018-04-03 | $27.02 | $28.68 | 22,200 | — | — |
| 2018-04-02 | $26.61 | $28.25 | 26,400 | — | — |
| 2018-03-29 | $26.75 | $28.39 | 48,400 | — | — |
| 2018-03-28 | $26.61 | $28.25 | 29,400 | — | — |
| 2018-03-27 | $26.77 | $28.42 | 18,400 | — | — |
| 2018-03-26 | $26.54 | $28.17 | 21,200 | — | — |
| 2018-03-23 | $26.95 | $28.61 | 17,600 | — | — |
| 2018-03-22 | $27.23 | $28.90 | 14,800 | — | — |
| 2018-03-21 | $27.39 | $29.07 | 18,600 | — | — |
| 2018-03-20 | $27.86 | $29.57 | 8,000 | — | — |
| 2018-03-19 | $27.32 | $29.00 | 5,200 | — | — |
| 2018-03-16 | $27.62 | $29.32 | 16,200 | — | — |
| 2018-03-15 | $27.50 | $29.19 | 20,400 | — | — |
| 2018-03-14 | $26.92 | $28.58 | 45,600 | — | — |
| 2018-03-13 | $27.61 | $29.31 | 10,800 | — | — |
| 2018-03-12 | $27.78 | $29.48 | 18,000 | — | — |
| 2018-03-09 | $27.75 | $29.46 | 11,400 | — | — |
| 2018-03-08 | $27.29 | $28.96 | 12,200 | — | — |
| 2018-03-07 | $27.11 | $28.77 | 13,400 | — | — |
| 2018-03-06 | $26.96 | $28.61 | 9,600 | — | — |
| 2018-03-05 | $26.92 | $28.58 | 11,400 | — | — |
| 2018-03-02 | $27.20 | $28.87 | 11,800 | — | — |
| 2018-03-01 | $27.02 | $28.68 | 11,600 | — | — |
| 2018-02-28 | $27.15 | $28.82 | 13,000 | — | — |
| 2018-02-27 | $27.25 | $28.93 | 15,800 | — | — |
| 2018-02-26 | $27.26 | $28.94 | 10,800 | — | — |
| 2018-02-23 | $27.23 | $28.90 | 18,000 | — | — |
| 2018-02-22 | $27.36 | $29.04 | 18,000 | — | — |
| 2018-02-21 | $27.45 | $29.13 | 32,200 | — | — |
| 2018-02-20 | $27.33 | $29.01 | 12,400 | — | — |
| 2018-02-16 | $27.98 | $29.70 | 10,600 | — | — |
| 2018-02-15 | $27.35 | $29.03 | 10,200 | — | — |
| 2018-02-14 | $27.33 | $29.01 | 22,600 | — | — |
| 2018-02-13 | $27.29 | $28.97 | 11,200 | — | — |
| 2018-02-12 | $27.49 | $29.18 | 9,800 | — | — |
| 2018-02-09 | $27.25 | $28.93 | 20,200 | — | — |
| 2018-02-08 | $27.27 | $28.95 | 57,000 | — | — |
| 2018-02-07 | $27.48 | $29.16 | 17,400 | — | — |
| 2018-02-06 | $27.80 | $29.51 | 30,800 | — | — |
| 2018-02-05 | $28.18 | $29.86 | 39,800 | — | — |
| 2018-02-02 | $28.75 | $30.45 | 31,600 | — | — |
| 2018-02-01 | $29.07 | $30.79 | 21,800 | — | — |
| 2018-01-31 | $28.67 | $30.38 | 24,000 | — | — |
| 2018-01-30 | $28.10 | $29.77 | 32,400 | — | — |
| 2018-01-29 | $28.00 | $29.66 | 40,000 | — | — |
| 2018-01-26 | $28.44 | $30.13 | 79,800 | — | — |
| 2018-01-25 | $29.54 | $31.30 | 9,200 | — | — |
| 2018-01-24 | $29.17 | $30.90 | 12,200 | — | — |
| 2018-01-23 | $29.50 | $31.25 | 15,800 | — | — |
| 2018-01-22 | $29.69 | $31.45 | 21,800 | — | — |
| 2018-01-19 | $29.42 | $31.17 | 26,000 | — | — |
| 2018-01-18 | $28.96 | $30.68 | 18,800 | — | — |
| 2018-01-17 | $28.90 | $30.61 | 25,400 | — | — |
| 2018-01-16 | $28.73 | $30.44 | 21,800 | — | — |
| 2018-01-12 | $28.21 | $29.88 | 13,800 | — | — |
| 2018-01-11 | $27.64 | $29.28 | 28,800 | — | — |
| 2018-01-10 | $27.65 | $29.29 | 20,600 | — | — |
| 2018-01-09 | $27.25 | $28.87 | 20,600 | — | — |
| 2018-01-08 | $27.03 | $28.63 | 24,800 | — | — |
| 2018-01-05 | $27.05 | $28.66 | 11,400 | — | — |
| 2018-01-04 | $27.17 | $28.79 | 15,600 | — | — |
| 2018-01-03 | $27.06 | $28.66 | 17,800 | — | — |
| 2018-01-02 | $27.29 | $28.91 | 31,000 | — | — |