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
- 1980-03-17 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 | $22.84 | $28.50 | 43,200 | — | — |
| 2018-12-28 | $22.48 | $28.05 | 50,000 | — | — |
| 2018-12-27 | $21.12 | $26.35 | 21,600 | — | — |
| 2018-12-26 | $21.10 | $26.32 | 23,700 | — | — |
| 2018-12-24 | $20.61 | $25.71 | 20,700 | — | — |
| 2018-12-21 | $20.53 | $25.61 | 73,200 | — | — |
| 2018-12-20 | $20.82 | $25.98 | 20,100 | — | — |
| 2018-12-19 | $20.98 | $26.18 | 58,800 | — | — |
| 2018-12-18 | $22.12 | $27.60 | 24,000 | — | — |
| 2018-12-17 | $22.25 | $27.76 | 16,800 | — | — |
| 2018-12-14 | $22.67 | $28.28 | 13,500 | — | — |
| 2018-12-13 | $22.58 | $28.17 | 18,800 | — | — |
| 2018-12-12 | $23.13 | $28.86 | 22,900 | — | — |
| 2018-12-11 | $23.43 | $29.23 | 16,200 | — | — |
| 2018-12-10 | $23.36 | $29.14 | 20,600 | — | — |
| 2018-12-07 | $23.30 | $29.07 | 19,300 | — | — |
| 2018-12-06 | $24.30 | $30.32 | 25,500 | — | — |
| 2018-12-04 | $24.75 | $30.88 | 29,100 | — | — |
| 2018-12-03 | $26.01 | $32.45 | 30,300 | — | — |
| 2018-11-30 | $24.92 | $31.09 | 218,000 | — | — |
| 2018-11-29 | $24.92 | $31.09 | 18,000 | — | — |
| 2018-11-28 | $25.86 | $32.26 | 16,500 | — | — |
| 2018-11-27 | $24.82 | $30.97 | 7,500 | — | — |
| 2018-11-26 | $25.14 | $31.37 | 26,700 | — | — |
| 2018-11-23 | $24.99 | $31.18 | 5,700 | — | — |
| 2018-11-21 | $24.83 | $30.98 | 7,900 | — | — |
| 2018-11-20 | $25.01 | $31.20 | 15,100 | — | — |
| 2018-11-19 | $25.17 | $31.28 | 11,900 | — | — |
| 2018-11-16 | $25.48 | $31.66 | 35,200 | — | — |
| 2018-11-15 | $25.48 | $31.66 | 24,900 | — | — |
| 2018-11-14 | $25.20 | $31.32 | 26,200 | — | — |
| 2018-11-13 | $26.30 | $32.68 | 22,200 | — | — |
| 2018-11-12 | $25.67 | $31.90 | 21,900 | — | — |
| 2018-11-09 | $26.25 | $32.62 | 29,200 | — | — |
| 2018-11-08 | $26.25 | $32.62 | 5,400 | — | — |
| 2018-11-07 | $25.99 | $32.30 | 24,300 | — | — |
| 2018-11-06 | $24.85 | $30.88 | 11,300 | — | — |
| 2018-11-05 | $24.75 | $30.76 | 23,800 | — | — |
| 2018-11-02 | $24.91 | $30.95 | 28,400 | — | — |
| 2018-11-01 | $24.97 | $31.03 | 25,400 | — | — |
| 2018-10-31 | $24.61 | $30.58 | 29,500 | — | — |
| 2018-10-30 | $23.96 | $29.77 | 39,500 | — | — |
| 2018-10-29 | $23.51 | $29.21 | 26,600 | — | — |
| 2018-10-26 | $23.57 | $29.29 | 33,600 | — | — |
| 2018-10-25 | $23.43 | $29.12 | 41,300 | — | — |
| 2018-10-24 | $23.52 | $29.23 | 21,800 | — | — |
| 2018-10-23 | $24.16 | $30.02 | 31,800 | — | — |
| 2018-10-22 | $24.92 | $30.97 | 58,900 | — | — |
| 2018-10-19 | $24.97 | $31.03 | 30,000 | — | — |
| 2018-10-18 | $25.72 | $31.96 | 23,200 | — | — |
| 2018-10-17 | $26.10 | $32.43 | 24,900 | — | — |
| 2018-10-16 | $26.15 | $32.50 | 78,800 | — | — |
| 2018-10-15 | $26.70 | $33.18 | 41,500 | — | — |
| 2018-10-12 | $26.53 | $32.97 | 43,900 | — | — |
| 2018-10-11 | $26.35 | $32.74 | 22,000 | — | — |
| 2018-10-10 | $27.56 | $34.25 | 46,200 | — | — |
| 2018-10-09 | $27.77 | $34.51 | 42,700 | — | — |
| 2018-10-08 | $27.47 | $34.14 | 12,800 | — | — |
| 2018-10-05 | $28.28 | $35.14 | 7,500 | — | — |
| 2018-10-04 | $28.31 | $35.18 | 36,100 | — | — |
| 2018-10-03 | $28.06 | $34.87 | 8,900 | — | — |
| 2018-10-02 | $27.56 | $34.25 | 11,600 | — | — |
| 2018-10-01 | $27.95 | $34.73 | 11,400 | — | — |
| 2018-09-28 | $28.17 | $35.01 | 10,800 | — | — |
| 2018-09-27 | $28.00 | $34.79 | 27,900 | — | — |
| 2018-09-26 | $27.63 | $34.33 | 31,100 | — | — |
| 2018-09-25 | $28.00 | $34.79 | 16,300 | — | — |
| 2018-09-24 | $27.67 | $34.38 | 10,300 | — | — |
| 2018-09-21 | $28.10 | $34.92 | 49,200 | — | — |
| 2018-09-20 | $28.09 | $34.91 | 15,900 | — | — |
| 2018-09-19 | $26.98 | $33.53 | 10,800 | — | — |
| 2018-09-18 | $27.19 | $33.79 | 15,800 | — | — |
| 2018-09-17 | $27.17 | $33.76 | 9,700 | — | — |
| 2018-09-14 | $27.84 | $34.60 | 14,300 | — | — |
| 2018-09-13 | $27.45 | $34.11 | 17,200 | — | — |
| 2018-09-12 | $27.16 | $33.75 | 10,400 | — | — |
| 2018-09-11 | $27.48 | $34.15 | 11,300 | — | — |
| 2018-09-10 | $27.36 | $34.00 | 13,100 | — | — |
| 2018-09-07 | $27.31 | $33.94 | 15,200 | — | — |
| 2018-09-06 | $26.53 | $32.97 | 24,300 | — | — |
| 2018-09-05 | $27.13 | $33.71 | 8,400 | — | — |
| 2018-09-04 | $27.22 | $33.83 | 8,800 | — | — |
| 2018-08-31 | $27.81 | $34.56 | 26,500 | — | — |
| 2018-08-30 | $27.85 | $34.61 | 18,500 | — | — |
| 2018-08-29 | $27.54 | $34.22 | 6,400 | — | — |
| 2018-08-28 | $27.55 | $34.24 | 8,100 | — | — |
| 2018-08-27 | $27.54 | $34.22 | 10,300 | — | — |
| 2018-08-24 | $27.83 | $34.58 | 20,400 | — | — |
| 2018-08-23 | $27.10 | $33.68 | 26,100 | — | — |
| 2018-08-22 | $27.58 | $34.27 | 26,300 | — | — |
| 2018-08-21 | $28.29 | $35.15 | 16,300 | — | — |
| 2018-08-20 | $28.37 | $35.25 | 10,200 | — | — |
| 2018-08-17 | $27.96 | $34.74 | 23,400 | — | — |
| 2018-08-16 | $28.58 | $35.52 | 13,800 | — | — |
| 2018-08-15 | $27.96 | $34.74 | 25,400 | — | — |
| 2018-08-14 | $28.08 | $34.89 | 13,900 | — | — |
| 2018-08-13 | $27.78 | $34.40 | 12,300 | — | — |
| 2018-08-10 | $27.98 | $34.64 | 18,000 | — | — |
| 2018-08-09 | $27.99 | $34.66 | 14,500 | — | — |
| 2018-08-08 | $27.96 | $34.62 | 25,100 | — | — |
| 2018-08-07 | $26.66 | $33.01 | 16,300 | — | — |
| 2018-08-06 | $26.30 | $32.56 | 11,600 | — | — |
| 2018-08-03 | $25.67 | $31.78 | 49,800 | — | — |
| 2018-08-02 | $25.42 | $31.47 | 59,200 | — | — |
| 2018-08-01 | $25.90 | $32.07 | 22,300 | — | — |
| 2018-07-31 | $26.63 | $32.97 | 26,200 | — | — |
| 2018-07-30 | $26.10 | $32.32 | 18,000 | — | — |
| 2018-07-27 | $25.70 | $31.82 | 11,900 | — | — |
| 2018-07-26 | $26.03 | $32.23 | 12,100 | — | — |
| 2018-07-25 | $25.85 | $32.01 | 20,300 | — | — |
| 2018-07-24 | $26.07 | $32.28 | 14,000 | — | — |
| 2018-07-23 | $26.58 | $32.91 | 50,300 | — | — |
| 2018-07-20 | $26.29 | $32.55 | 68,900 | — | — |
| 2018-07-19 | $25.88 | $32.04 | 24,400 | — | — |
| 2018-07-18 | $25.74 | $31.87 | 23,000 | — | — |
| 2018-07-17 | $25.75 | $31.88 | 34,800 | — | — |
| 2018-07-16 | $25.75 | $31.88 | 21,100 | — | — |
| 2018-07-13 | $25.94 | $32.12 | 20,100 | — | — |
| 2018-07-12 | $25.52 | $31.60 | 26,000 | — | — |
| 2018-07-11 | $25.76 | $31.90 | 9,600 | — | — |
| 2018-07-10 | $26.11 | $32.33 | 15,400 | — | — |
| 2018-07-09 | $26.65 | $33.00 | 20,600 | — | — |
| 2018-07-06 | $26.13 | $32.35 | 9,600 | — | — |
| 2018-07-05 | $26.52 | $32.84 | 33,800 | — | — |
| 2018-07-03 | $26.18 | $32.42 | 3,500 | — | — |
| 2018-07-02 | $26.14 | $32.37 | 39,500 | — | — |
| 2018-06-29 | $25.81 | $31.96 | 24,600 | — | — |
| 2018-06-28 | $25.99 | $32.18 | 20,000 | — | — |
| 2018-06-27 | $26.16 | $32.39 | 44,100 | — | — |
| 2018-06-26 | $26.74 | $33.11 | 20,200 | — | — |
| 2018-06-25 | $26.50 | $32.81 | 40,700 | — | — |
| 2018-06-22 | $27.41 | $33.94 | 71,400 | — | — |
| 2018-06-21 | $26.10 | $32.32 | 65,900 | — | — |
| 2018-06-20 | $26.34 | $32.61 | 16,900 | — | — |
| 2018-06-19 | $26.10 | $32.32 | 36,600 | — | — |
| 2018-06-18 | $25.85 | $32.01 | 36,600 | — | — |
| 2018-06-15 | $25.50 | $31.57 | 44,300 | — | — |
| 2018-06-14 | $25.10 | $31.08 | 27,700 | — | — |
| 2018-06-13 | $25.39 | $31.44 | 17,100 | — | — |
| 2018-06-12 | $25.11 | $31.09 | 45,300 | — | — |
| 2018-06-11 | $25.63 | $31.62 | 61,200 | — | — |
| 2018-06-08 | $25.70 | $31.71 | 26,400 | — | — |
| 2018-06-07 | $25.79 | $31.82 | 35,800 | — | — |
| 2018-06-06 | $26.46 | $32.65 | 30,800 | — | — |
| 2018-06-05 | $25.84 | $31.88 | 40,300 | — | — |
| 2018-06-04 | $25.95 | $32.02 | 49,400 | — | — |
| 2018-06-01 | $26.50 | $32.70 | 69,000 | — | — |
| 2018-05-31 | $25.51 | $31.48 | 135,100 | — | — |
| 2018-05-30 | $26.19 | $32.31 | 21,700 | — | — |
| 2018-05-29 | $25.63 | $31.62 | 26,400 | — | — |
| 2018-05-25 | $25.20 | $31.09 | 19,200 | — | — |
| 2018-05-24 | $25.06 | $30.92 | 23,900 | — | — |
| 2018-05-23 | $24.92 | $30.75 | 14,700 | — | — |
| 2018-05-22 | $25.18 | $31.07 | 47,900 | — | — |
| 2018-05-21 | $25.41 | $31.35 | 16,000 | — | — |
| 2018-05-18 | $24.91 | $30.73 | 39,100 | — | — |
| 2018-05-17 | $24.67 | $30.44 | 25,900 | — | — |
| 2018-05-16 | $24.39 | $30.09 | 25,700 | — | — |
| 2018-05-15 | $24.12 | $29.76 | 13,200 | — | — |
| 2018-05-14 | $23.89 | $29.48 | 24,600 | — | — |
| 2018-05-11 | $23.55 | $29.06 | 14,300 | — | — |
| 2018-05-10 | $23.86 | $29.44 | 15,300 | — | — |
| 2018-05-09 | $23.96 | $29.56 | 43,100 | — | — |
| 2018-05-08 | $23.96 | $29.56 | 29,600 | — | — |
| 2018-05-07 | $23.68 | $29.22 | 45,200 | — | — |
| 2018-05-04 | $23.06 | $28.45 | 19,500 | — | — |
| 2018-05-03 | $22.56 | $27.84 | 29,400 | — | — |
| 2018-05-02 | $22.50 | $27.76 | 37,500 | — | — |
| 2018-05-01 | $22.03 | $27.18 | 14,000 | — | — |
| 2018-04-30 | $21.58 | $26.63 | 28,200 | — | — |
| 2018-04-27 | $21.95 | $27.08 | 10,600 | — | — |
| 2018-04-26 | $21.96 | $27.10 | 18,700 | — | — |
| 2018-04-25 | $22.03 | $27.18 | 35,000 | — | — |
| 2018-04-24 | $21.95 | $27.08 | 40,800 | — | — |
| 2018-04-23 | $21.40 | $26.40 | 11,300 | — | — |
| 2018-04-20 | $21.59 | $26.64 | 11,100 | — | — |
| 2018-04-19 | $21.85 | $26.96 | 15,800 | — | — |
| 2018-04-18 | $21.53 | $26.56 | 28,300 | — | — |
| 2018-04-17 | $21.75 | $26.84 | 17,600 | — | — |
| 2018-04-16 | $21.48 | $26.50 | 19,900 | — | — |
| 2018-04-13 | $21.48 | $26.50 | 23,200 | — | — |
| 2018-04-12 | $21.50 | $26.53 | 15,900 | — | — |
| 2018-04-11 | $21.58 | $26.63 | 32,100 | — | — |
| 2018-04-10 | $21.65 | $26.71 | 35,700 | — | — |
| 2018-04-09 | $21.69 | $26.76 | 33,100 | — | — |
| 2018-04-06 | $21.62 | $26.68 | 89,200 | — | — |
| 2018-04-05 | $21.29 | $26.27 | 61,000 | — | — |
| 2018-04-04 | $21.00 | $25.91 | 42,300 | — | — |
| 2018-04-03 | $20.98 | $25.89 | 88,600 | — | — |
| 2018-04-02 | $21.36 | $26.35 | 37,800 | — | — |
| 2018-03-29 | $21.42 | $26.43 | 23,600 | — | — |
| 2018-03-28 | $21.11 | $26.05 | 24,000 | — | — |
| 2018-03-27 | $21.00 | $25.91 | 18,600 | — | — |
| 2018-03-26 | $21.28 | $26.26 | 23,000 | — | — |
| 2018-03-23 | $21.08 | $26.01 | 34,000 | — | — |
| 2018-03-22 | $21.71 | $26.79 | 37,200 | — | — |
| 2018-03-21 | $21.86 | $26.97 | 23,100 | — | — |
| 2018-03-20 | $21.50 | $26.53 | 17,600 | — | — |
| 2018-03-19 | $21.96 | $27.10 | 22,000 | — | — |
| 2018-03-16 | $21.77 | $26.86 | 33,800 | — | — |
| 2018-03-15 | $21.47 | $26.49 | 25,900 | — | — |
| 2018-03-14 | $21.72 | $26.80 | 27,200 | — | — |
| 2018-03-13 | $21.64 | $26.70 | 28,800 | — | — |
| 2018-03-12 | $21.72 | $26.80 | 19,200 | — | — |
| 2018-03-09 | $21.65 | $26.71 | 31,900 | — | — |
| 2018-03-08 | $21.01 | $25.92 | 12,000 | — | — |
| 2018-03-07 | $21.28 | $26.26 | 30,700 | — | — |
| 2018-03-06 | $20.83 | $25.70 | 18,000 | — | — |
| 2018-03-05 | $20.56 | $25.37 | 37,200 | — | — |
| 2018-03-02 | $19.93 | $24.59 | 54,600 | — | — |
| 2018-03-01 | $20.10 | $24.80 | 31,300 | — | — |
| 2018-02-28 | $20.21 | $24.94 | 60,100 | — | — |
| 2018-02-27 | $20.84 | $25.71 | 40,900 | — | — |
| 2018-02-26 | $20.71 | $25.55 | 21,000 | — | — |
| 2018-02-23 | $20.75 | $25.60 | 15,700 | — | — |
| 2018-02-22 | $20.66 | $25.49 | 19,800 | — | — |
| 2018-02-21 | $20.91 | $25.80 | 28,000 | — | — |
| 2018-02-20 | $20.81 | $25.68 | 33,500 | — | — |
| 2018-02-16 | $21.26 | $26.23 | 44,600 | — | — |
| 2018-02-15 | $20.81 | $25.68 | 34,100 | — | — |
| 2018-02-14 | $20.43 | $25.21 | 50,300 | — | — |
| 2018-02-13 | $20.50 | $25.29 | 36,900 | — | — |
| 2018-02-12 | $21.20 | $26.05 | 39,700 | — | — |
| 2018-02-09 | $21.20 | $26.05 | 50,700 | — | — |
| 2018-02-08 | $20.76 | $25.51 | 89,900 | — | — |
| 2018-02-07 | $21.09 | $25.91 | 114,400 | — | — |
| 2018-02-06 | $21.51 | $26.43 | 74,300 | — | — |
| 2018-02-05 | $22.30 | $27.40 | 71,600 | — | — |
| 2018-02-02 | $22.66 | $27.84 | 52,900 | — | — |
| 2018-02-01 | $22.97 | $28.22 | 62,400 | — | — |
| 2018-01-31 | $21.40 | $26.29 | 51,600 | — | — |
| 2018-01-30 | $21.44 | $26.34 | 17,800 | — | — |
| 2018-01-29 | $21.54 | $26.46 | 15,800 | — | — |
| 2018-01-26 | $21.67 | $26.62 | 23,800 | — | — |
| 2018-01-25 | $21.78 | $26.76 | 10,000 | — | — |
| 2018-01-24 | $21.76 | $26.73 | 14,800 | — | — |
| 2018-01-23 | $21.95 | $26.97 | 47,600 | — | — |
| 2018-01-22 | $22.11 | $27.16 | 21,600 | — | — |
| 2018-01-19 | $22.26 | $27.35 | 25,600 | — | — |
| 2018-01-18 | $22.42 | $27.55 | 47,000 | — | — |
| 2018-01-17 | $22.62 | $27.79 | 35,800 | — | — |
| 2018-01-16 | $22.31 | $27.41 | 42,600 | — | — |
| 2018-01-12 | $22.53 | $27.68 | 34,500 | — | — |
| 2018-01-11 | $22.59 | $27.75 | 60,300 | — | — |
| 2018-01-10 | $21.52 | $26.44 | 22,200 | — | — |
| 2018-01-09 | $21.53 | $26.45 | 24,600 | — | — |
| 2018-01-08 | $22.04 | $27.08 | 36,300 | — | — |
| 2018-01-05 | $21.66 | $26.61 | 34,500 | — | — |
| 2018-01-04 | $21.32 | $26.19 | 130,300 | — | — |
| 2018-01-03 | $21.37 | $26.26 | 30,400 | — | — |
| 2018-01-02 | $21.42 | $26.32 | 39,600 | — | — |