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
- 1992-03-17 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 | $24.28 | $42.01 | 81,300 | — | — |
| 2018-12-28 | $24.01 | $41.55 | 246,900 | — | — |
| 2018-12-27 | $23.45 | $40.58 | 254,600 | — | — |
| 2018-12-26 | $23.47 | $40.61 | 274,700 | — | — |
| 2018-12-24 | $23.35 | $40.40 | 210,200 | — | — |
| 2018-12-21 | $22.84 | $39.52 | 567,400 | — | — |
| 2018-12-20 | $23.47 | $40.61 | 215,000 | — | — |
| 2018-12-19 | $24.04 | $41.60 | 126,400 | — | — |
| 2018-12-18 | $25.13 | $43.48 | 105,700 | — | — |
| 2018-12-17 | $24.56 | $42.50 | 116,300 | — | — |
| 2018-12-14 | $24.67 | $42.69 | 106,700 | — | — |
| 2018-12-13 | $25.04 | $43.33 | 75,600 | — | — |
| 2018-12-12 | $25.40 | $43.90 | 53,400 | — | — |
| 2018-12-11 | $25.16 | $43.48 | 78,000 | — | — |
| 2018-12-10 | $25.23 | $43.60 | 162,700 | — | — |
| 2018-12-07 | $25.56 | $44.18 | 90,500 | — | — |
| 2018-12-06 | $25.79 | $44.57 | 164,800 | — | — |
| 2018-12-04 | $25.86 | $44.69 | 95,900 | — | — |
| 2018-12-03 | $27.66 | $47.80 | 69,400 | — | — |
| 2018-11-30 | $27.54 | $47.60 | 82,900 | — | — |
| 2018-11-29 | $27.26 | $47.11 | 54,700 | — | — |
| 2018-11-28 | $27.49 | $47.51 | 97,500 | — | — |
| 2018-11-27 | $26.63 | $46.02 | 83,700 | — | — |
| 2018-11-26 | $26.68 | $46.11 | 104,900 | — | — |
| 2018-11-23 | $26.66 | $46.08 | 25,500 | — | — |
| 2018-11-21 | $26.92 | $46.53 | 46,400 | — | — |
| 2018-11-20 | $26.89 | $46.47 | 107,500 | — | — |
| 2018-11-19 | $27.14 | $46.91 | 71,600 | — | — |
| 2018-11-16 | $27.37 | $47.30 | 105,600 | — | — |
| 2018-11-15 | $28.06 | $48.50 | 78,600 | — | — |
| 2018-11-14 | $27.86 | $48.15 | 128,900 | — | — |
| 2018-11-13 | $27.88 | $48.18 | 91,600 | — | — |
| 2018-11-12 | $27.72 | $47.91 | 117,000 | — | — |
| 2018-11-09 | $27.86 | $48.15 | 124,700 | — | — |
| 2018-11-08 | $27.77 | $47.99 | 101,100 | — | — |
| 2018-11-07 | $28.13 | $48.62 | 111,900 | — | — |
| 2018-11-06 | $27.33 | $47.23 | 102,400 | — | — |
| 2018-11-05 | $27.00 | $46.66 | 125,600 | — | — |
| 2018-11-02 | $27.65 | $47.79 | 127,400 | — | — |
| 2018-11-01 | $27.49 | $47.51 | 139,800 | — | — |
| 2018-10-31 | $26.12 | $45.14 | 204,400 | — | — |
| 2018-10-30 | $26.79 | $46.30 | 109,000 | — | — |
| 2018-10-29 | $26.50 | $45.80 | 173,800 | — | — |
| 2018-10-26 | $26.20 | $45.28 | 196,200 | — | — |
| 2018-10-25 | $26.48 | $45.77 | 110,300 | — | — |
| 2018-10-24 | $26.02 | $44.97 | 230,900 | — | — |
| 2018-10-23 | $26.41 | $45.64 | 212,300 | — | — |
| 2018-10-22 | $27.61 | $47.72 | 261,000 | — | — |
| 2018-10-19 | $26.87 | $46.44 | 301,000 | — | — |
| 2018-10-18 | $27.18 | $46.98 | 549,300 | — | — |
| 2018-10-17 | $33.68 | $58.21 | 167,000 | — | — |
| 2018-10-16 | $33.27 | $57.50 | 97,600 | — | — |
| 2018-10-15 | $32.22 | $55.69 | 80,300 | — | — |
| 2018-10-12 | $32.43 | $56.05 | 114,300 | — | — |
| 2018-10-11 | $32.96 | $56.96 | 97,100 | — | — |
| 2018-10-10 | $33.81 | $58.43 | 179,600 | — | — |
| 2018-10-09 | $34.10 | $58.93 | 140,500 | — | — |
| 2018-10-08 | $34.16 | $59.04 | 81,600 | — | — |
| 2018-10-05 | $34.16 | $59.04 | 74,100 | — | — |
| 2018-10-04 | $34.89 | $60.30 | 92,900 | — | — |
| 2018-10-03 | $35.37 | $61.13 | 159,700 | — | — |
| 2018-10-02 | $34.11 | $58.95 | 68,900 | — | — |
| 2018-10-01 | $34.68 | $59.94 | 97,500 | — | — |
| 2018-09-28 | $35.88 | $62.01 | 118,800 | — | — |
| 2018-09-27 | $35.17 | $60.78 | 88,800 | — | — |
| 2018-09-26 | $34.63 | $59.85 | 98,900 | — | — |
| 2018-09-25 | $35.30 | $61.01 | 70,300 | — | — |
| 2018-09-24 | $35.57 | $61.48 | 92,500 | — | — |
| 2018-09-21 | $36.19 | $62.55 | 244,400 | — | — |
| 2018-09-20 | $36.49 | $63.07 | 106,400 | — | — |
| 2018-09-19 | $36.41 | $62.93 | 119,400 | — | — |
| 2018-09-18 | $37.39 | $64.62 | 77,000 | — | — |
| 2018-09-17 | $37.16 | $64.22 | 118,700 | — | — |
| 2018-09-14 | $37.81 | $65.35 | 103,900 | — | — |
| 2018-09-13 | $37.51 | $64.83 | 74,600 | — | — |
| 2018-09-12 | $37.77 | $65.23 | 155,300 | — | — |
| 2018-09-11 | $37.31 | $64.43 | 126,600 | — | — |
| 2018-09-10 | $38.19 | $65.95 | 68,500 | — | — |
| 2018-09-07 | $38.61 | $66.68 | 102,300 | — | — |
| 2018-09-06 | $38.64 | $66.73 | 186,100 | — | — |
| 2018-09-05 | $38.61 | $66.68 | 104,500 | — | — |
| 2018-09-04 | $38.39 | $66.30 | 133,300 | — | — |
| 2018-08-31 | $38.35 | $66.23 | 118,800 | — | — |
| 2018-08-30 | $38.62 | $66.69 | 73,300 | — | — |
| 2018-08-29 | $38.78 | $66.97 | 83,700 | — | — |
| 2018-08-28 | $39.09 | $67.51 | 71,400 | — | — |
| 2018-08-27 | $39.62 | $68.42 | 133,100 | — | — |
| 2018-08-24 | $40.01 | $69.09 | 103,400 | — | — |
| 2018-08-23 | $39.91 | $68.92 | 204,600 | — | — |
| 2018-08-22 | $40.00 | $69.08 | 203,700 | — | — |
| 2018-08-21 | $40.77 | $70.41 | 181,400 | — | — |
| 2018-08-20 | $39.83 | $68.78 | 213,700 | — | — |
| 2018-08-17 | $40.58 | $70.08 | 154,500 | — | — |
| 2018-08-16 | $40.49 | $69.92 | 154,000 | — | — |
| 2018-08-15 | $40.40 | $69.77 | 135,300 | — | — |
| 2018-08-14 | $42.32 | $73.08 | 67,100 | — | — |
| 2018-08-13 | $41.85 | $72.27 | 105,200 | — | — |
| 2018-08-10 | $42.18 | $72.84 | 113,400 | — | — |
| 2018-08-09 | $42.86 | $74.02 | 118,700 | — | — |
| 2018-08-08 | $42.74 | $73.81 | 263,900 | — | — |
| 2018-08-07 | $42.86 | $74.02 | 108,800 | — | — |
| 2018-08-06 | $42.40 | $73.22 | 92,300 | — | — |
| 2018-08-03 | $42.29 | $73.03 | 168,000 | — | — |
| 2018-08-02 | $42.70 | $73.74 | 174,200 | — | — |
| 2018-08-01 | $41.90 | $72.36 | 166,100 | — | — |
| 2018-07-31 | $41.13 | $71.03 | 435,600 | — | — |
| 2018-07-30 | $40.43 | $69.82 | 308,800 | — | — |
| 2018-07-27 | $40.71 | $70.30 | 216,600 | — | — |
| 2018-07-26 | $41.95 | $72.44 | 246,400 | — | — |
| 2018-07-25 | $42.00 | $72.53 | 190,900 | — | — |
| 2018-07-24 | $42.74 | $73.81 | 194,200 | — | — |
| 2018-07-23 | $42.90 | $74.09 | 433,600 | — | — |
| 2018-07-20 | $41.77 | $72.13 | 424,800 | — | — |
| 2018-07-19 | $40.05 | $69.16 | 586,800 | — | — |
| 2018-07-18 | $33.92 | $58.58 | 111,000 | — | — |
| 2018-07-17 | $33.49 | $57.83 | 37,400 | — | — |
| 2018-07-16 | $33.50 | $57.85 | 60,900 | — | — |
| 2018-07-13 | $33.58 | $57.99 | 67,200 | — | — |
| 2018-07-12 | $33.30 | $57.51 | 62,500 | — | — |
| 2018-07-11 | $32.90 | $56.82 | 81,700 | — | — |
| 2018-07-10 | $33.14 | $57.23 | 62,000 | — | — |
| 2018-07-09 | $33.37 | $57.63 | 175,800 | — | — |
| 2018-07-06 | $34.80 | $60.10 | 40,700 | — | — |
| 2018-07-05 | $34.62 | $59.79 | 50,100 | — | — |
| 2018-07-03 | $33.90 | $58.54 | 33,400 | — | — |
| 2018-07-02 | $33.88 | $58.51 | 75,400 | — | — |
| 2018-06-29 | $33.40 | $57.68 | 50,700 | — | — |
| 2018-06-28 | $33.59 | $58.01 | 58,600 | — | — |
| 2018-06-27 | $33.22 | $57.37 | 51,800 | — | — |
| 2018-06-26 | $33.70 | $58.20 | 54,000 | — | — |
| 2018-06-25 | $33.41 | $57.70 | 64,200 | — | — |
| 2018-06-22 | $34.97 | $60.39 | 137,800 | — | — |
| 2018-06-21 | $35.07 | $60.56 | 103,300 | — | — |
| 2018-06-20 | $34.58 | $59.72 | 63,700 | — | — |
| 2018-06-19 | $34.10 | $58.89 | 55,600 | — | — |
| 2018-06-18 | $33.34 | $57.58 | 52,700 | — | — |
| 2018-06-15 | $32.90 | $56.82 | 143,900 | — | — |
| 2018-06-14 | $32.70 | $56.47 | 51,300 | — | — |
| 2018-06-13 | $32.51 | $56.09 | 35,200 | — | — |
| 2018-06-12 | $32.74 | $56.49 | 39,500 | — | — |
| 2018-06-11 | $32.78 | $56.56 | 34,500 | — | — |
| 2018-06-08 | $32.71 | $56.44 | 51,800 | — | — |
| 2018-06-07 | $32.45 | $55.99 | 31,200 | — | — |
| 2018-06-06 | $32.35 | $55.81 | 48,300 | — | — |
| 2018-06-05 | $31.85 | $54.95 | 64,500 | — | — |
| 2018-06-04 | $31.54 | $54.42 | 73,900 | — | — |
| 2018-06-01 | $31.83 | $54.92 | 120,300 | — | — |
| 2018-05-31 | $31.28 | $53.97 | 70,500 | — | — |
| 2018-05-30 | $32.54 | $56.14 | 71,000 | — | — |
| 2018-05-29 | $31.89 | $55.02 | 67,000 | — | — |
| 2018-05-25 | $31.76 | $54.80 | 43,000 | — | — |
| 2018-05-24 | $31.87 | $54.99 | 48,200 | — | — |
| 2018-05-23 | $31.58 | $54.49 | 77,300 | — | — |
| 2018-05-22 | $31.59 | $54.50 | 55,300 | — | — |
| 2018-05-21 | $31.96 | $55.14 | 60,000 | — | — |
| 2018-05-18 | $31.80 | $54.87 | 90,300 | — | — |
| 2018-05-17 | $31.63 | $54.57 | 88,500 | — | — |
| 2018-05-16 | $31.03 | $53.54 | 82,100 | — | — |
| 2018-05-15 | $30.71 | $52.98 | 59,800 | — | — |
| 2018-05-14 | $30.89 | $53.30 | 49,200 | — | — |
| 2018-05-11 | $31.55 | $54.43 | 46,800 | — | — |
| 2018-05-10 | $31.35 | $54.09 | 74,700 | — | — |
| 2018-05-09 | $31.07 | $53.61 | 57,600 | — | — |
| 2018-05-08 | $30.89 | $53.30 | 89,100 | — | — |
| 2018-05-07 | $30.58 | $52.76 | 67,000 | — | — |
| 2018-05-04 | $30.44 | $52.52 | 74,600 | — | — |
| 2018-05-03 | $30.11 | $51.95 | 65,100 | — | — |
| 2018-05-02 | $30.20 | $52.11 | 69,100 | — | — |
| 2018-05-01 | $30.12 | $51.97 | 98,800 | — | — |
| 2018-04-30 | $30.03 | $51.81 | 128,600 | — | — |
| 2018-04-27 | $30.79 | $53.12 | 92,200 | — | — |
| 2018-04-26 | $30.99 | $53.47 | 134,200 | — | — |
| 2018-04-25 | $30.63 | $52.85 | 190,200 | — | — |
| 2018-04-24 | $28.81 | $49.71 | 165,100 | — | — |
| 2018-04-23 | $28.42 | $49.03 | 369,100 | — | — |
| 2018-04-20 | $28.47 | $49.12 | 113,800 | — | — |
| 2018-04-19 | $29.33 | $50.60 | 77,700 | — | — |
| 2018-04-18 | $29.34 | $50.62 | 73,200 | — | — |
| 2018-04-17 | $28.77 | $49.64 | 97,500 | — | — |
| 2018-04-16 | $28.40 | $49.00 | 83,200 | — | — |
| 2018-04-13 | $27.66 | $47.72 | 286,000 | — | — |
| 2018-04-12 | $27.75 | $47.88 | 76,900 | — | — |
| 2018-04-11 | $27.92 | $48.17 | 169,100 | — | — |
| 2018-04-10 | $27.21 | $46.95 | 158,800 | — | — |
| 2018-04-09 | $26.64 | $45.96 | 77,300 | — | — |
| 2018-04-06 | $26.99 | $46.57 | 119,100 | — | — |
| 2018-04-05 | $27.47 | $47.39 | 131,200 | — | — |
| 2018-04-04 | $27.37 | $47.22 | 168,100 | — | — |
| 2018-04-03 | $27.60 | $47.62 | 88,900 | — | — |
| 2018-04-02 | $27.14 | $46.83 | 215,800 | — | — |
| 2018-03-29 | $27.63 | $47.67 | 90,500 | — | — |
| 2018-03-28 | $27.70 | $47.79 | 151,400 | — | — |
| 2018-03-27 | $27.33 | $47.15 | 128,000 | — | — |
| 2018-03-26 | $27.74 | $47.86 | 172,700 | — | — |
| 2018-03-23 | $27.41 | $47.29 | 174,200 | — | — |
| 2018-03-22 | $28.30 | $48.83 | 103,100 | — | — |
| 2018-03-21 | $29.57 | $51.02 | 99,400 | — | — |
| 2018-03-20 | $29.16 | $50.31 | 104,400 | — | — |
| 2018-03-19 | $29.55 | $50.98 | 98,000 | — | — |
| 2018-03-16 | $29.64 | $51.14 | 257,100 | — | — |
| 2018-03-15 | $28.74 | $49.59 | 86,000 | — | — |
| 2018-03-14 | $29.41 | $50.69 | 92,700 | — | — |
| 2018-03-13 | $29.80 | $51.36 | 79,300 | — | — |
| 2018-03-12 | $29.79 | $51.35 | 78,600 | — | — |
| 2018-03-09 | $29.38 | $50.64 | 79,000 | — | — |
| 2018-03-08 | $28.32 | $48.81 | 72,100 | — | — |
| 2018-03-07 | $28.75 | $49.55 | 64,600 | — | — |
| 2018-03-06 | $28.16 | $48.54 | 97,200 | — | — |
| 2018-03-05 | $28.01 | $48.28 | 169,700 | — | — |
| 2018-03-02 | $28.38 | $48.91 | 110,000 | — | — |
| 2018-03-01 | $27.91 | $48.10 | 183,500 | — | — |
| 2018-02-28 | $28.24 | $48.67 | 96,300 | — | — |
| 2018-02-27 | $29.26 | $50.43 | 118,200 | — | — |
| 2018-02-26 | $29.97 | $51.66 | 76,700 | — | — |
| 2018-02-23 | $29.78 | $51.33 | 53,300 | — | — |
| 2018-02-22 | $29.75 | $51.28 | 97,800 | — | — |
| 2018-02-21 | $29.84 | $51.43 | 144,300 | — | — |
| 2018-02-20 | $30.96 | $53.36 | 139,900 | — | — |
| 2018-02-16 | $31.13 | $53.65 | 76,000 | — | — |
| 2018-02-15 | $30.46 | $52.50 | 77,500 | — | — |
| 2018-02-14 | $29.94 | $51.60 | 90,100 | — | — |
| 2018-02-13 | $29.69 | $51.17 | 71,400 | — | — |
| 2018-02-12 | $29.98 | $51.67 | 75,400 | — | — |
| 2018-02-09 | $29.77 | $51.31 | 144,400 | — | — |
| 2018-02-08 | $29.89 | $51.52 | 130,800 | — | — |
| 2018-02-07 | $30.56 | $52.67 | 122,100 | — | — |
| 2018-02-06 | $30.33 | $52.28 | 211,100 | — | — |
| 2018-02-05 | $29.74 | $51.26 | 187,200 | — | — |
| 2018-02-02 | $30.61 | $52.76 | 131,800 | — | — |
| 2018-02-01 | $31.18 | $53.74 | 97,100 | — | — |
| 2018-01-31 | $31.33 | $54.00 | 167,700 | — | — |
| 2018-01-30 | $32.44 | $55.91 | 102,100 | — | — |
| 2018-01-29 | $32.73 | $56.41 | 95,400 | — | — |
| 2018-01-26 | $33.22 | $57.26 | 103,600 | — | — |
| 2018-01-25 | $32.60 | $56.19 | 111,300 | — | — |
| 2018-01-24 | $32.61 | $56.21 | 150,300 | — | — |
| 2018-01-23 | $32.44 | $55.91 | 152,000 | — | — |
| 2018-01-22 | $32.97 | $56.83 | 243,400 | — | — |
| 2018-01-19 | $32.49 | $56.00 | 338,800 | — | — |
| 2018-01-18 | $31.64 | $54.53 | 474,000 | — | — |
| 2018-01-17 | $29.83 | $51.41 | 218,500 | — | — |
| 2018-01-16 | $29.26 | $50.43 | 155,100 | — | — |
| 2018-01-12 | $29.47 | $50.79 | 83,100 | — | — |
| 2018-01-11 | $29.33 | $50.55 | 97,700 | — | — |
| 2018-01-10 | $29.10 | $50.16 | 78,700 | — | — |
| 2018-01-09 | $29.00 | $49.98 | 107,600 | — | — |
| 2018-01-08 | $29.40 | $50.67 | 103,300 | — | — |
| 2018-01-05 | $29.11 | $50.17 | 98,500 | — | — |
| 2018-01-04 | $28.92 | $49.85 | 79,300 | — | — |
| 2018-01-03 | $28.63 | $49.35 | 132,500 | — | — |
| 2018-01-02 | $28.76 | $49.57 | 88,200 | — | — |