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
- 2014-07-01 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 | $24.80 | $25.21 | 11,100 | — | — |
| 2018-12-28 | $24.69 | $25.10 | 12,200 | — | — |
| 2018-12-27 | $24.61 | $24.97 | 5,400 | — | — |
| 2018-12-26 | $23.95 | $24.30 | 10,700 | — | — |
| 2018-12-24 | $22.96 | $23.29 | 4,100 | — | — |
| 2018-12-21 | $21.79 | $22.11 | 35,200 | — | — |
| 2018-12-20 | $22.22 | $22.54 | 26,700 | — | — |
| 2018-12-19 | $23.62 | $23.96 | 20,200 | — | — |
| 2018-12-18 | $24.39 | $24.75 | 33,100 | — | — |
| 2018-12-17 | $24.15 | $24.50 | 16,600 | — | — |
| 2018-12-14 | $23.80 | $24.15 | 15,600 | — | — |
| 2018-12-13 | $24.54 | $24.90 | 9,400 | — | — |
| 2018-12-12 | $25.50 | $25.87 | 10,000 | — | — |
| 2018-12-11 | $24.07 | $24.42 | 14,400 | — | — |
| 2018-12-10 | $25.33 | $25.70 | 8,400 | — | — |
| 2018-12-07 | $25.30 | $25.67 | 7,300 | — | — |
| 2018-12-06 | $25.50 | $25.87 | 14,100 | — | — |
| 2018-12-04 | $24.92 | $25.28 | 18,200 | — | — |
| 2018-12-03 | $25.90 | $26.28 | 13,000 | — | — |
| 2018-11-30 | $25.13 | $25.50 | 11,200 | — | — |
| 2018-11-29 | $25.54 | $25.91 | 18,700 | — | — |
| 2018-11-28 | $24.64 | $25.00 | 9,500 | — | — |
| 2018-11-27 | $25.10 | $25.47 | 4,500 | — | — |
| 2018-11-26 | $25.34 | $25.71 | 4,900 | — | — |
| 2018-11-23 | $25.75 | $26.13 | 2,400 | — | — |
| 2018-11-21 | $25.26 | $25.63 | 3,100 | — | — |
| 2018-11-20 | $24.75 | $25.11 | 32,100 | — | — |
| 2018-11-19 | $24.32 | $24.67 | 14,700 | — | — |
| 2018-11-16 | $25.05 | $25.42 | 8,700 | — | — |
| 2018-11-15 | $24.92 | $25.28 | 3,000 | — | — |
| 2018-11-14 | $24.99 | $25.35 | 27,900 | — | — |
| 2018-11-13 | $24.70 | $25.06 | 24,700 | — | — |
| 2018-11-12 | $25.43 | $25.80 | 3,300 | — | — |
| 2018-11-09 | $25.24 | $25.61 | 32,800 | — | — |
| 2018-11-08 | $25.28 | $25.65 | 8,800 | — | — |
| 2018-11-07 | $25.71 | $26.09 | 4,900 | — | — |
| 2018-11-06 | $25.08 | $25.45 | 69,400 | — | — |
| 2018-11-05 | $25.56 | $25.93 | 5,600 | — | — |
| 2018-11-02 | $26.08 | $26.46 | 10,600 | — | — |
| 2018-11-01 | $25.61 | $25.98 | 9,500 | — | — |
| 2018-10-31 | $26.09 | $26.47 | 23,800 | — | — |
| 2018-10-30 | $25.20 | $25.57 | 44,000 | — | — |
| 2018-10-29 | $24.36 | $24.72 | 5,100 | — | — |
| 2018-10-26 | $23.35 | $23.69 | 278,000 | — | — |
| 2018-10-25 | $23.97 | $24.32 | 14,800 | — | — |
| 2018-10-24 | $22.60 | $22.93 | 17,300 | — | — |
| 2018-10-23 | $23.69 | $24.04 | 27,100 | — | — |
| 2018-10-22 | $25.08 | $25.45 | 6,100 | — | — |
| 2018-10-19 | $24.75 | $25.11 | 16,700 | — | — |
| 2018-10-18 | $25.73 | $26.11 | 13,000 | — | — |
| 2018-10-17 | $25.20 | $25.57 | 3,400 | — | — |
| 2018-10-16 | $26.42 | $26.81 | 6,300 | — | — |
| 2018-10-15 | $24.72 | $25.08 | 14,100 | — | — |
| 2018-10-12 | $25.22 | $25.59 | 20,000 | — | — |
| 2018-10-11 | $25.09 | $25.46 | 23,800 | — | — |
| 2018-10-10 | $26.07 | $26.45 | 13,200 | — | — |
| 2018-10-09 | $25.81 | $26.19 | 6,600 | — | — |
| 2018-10-08 | $26.71 | $27.10 | 2,700 | — | — |
| 2018-10-05 | $26.50 | $26.89 | 5,700 | — | — |
| 2018-10-04 | $26.54 | $26.93 | 7,500 | — | — |
| 2018-10-03 | $26.43 | $26.77 | 3,100 | — | — |
| 2018-10-02 | $26.04 | $26.37 | 25,000 | — | — |
| 2018-10-01 | $27.50 | $27.85 | 18,200 | — | — |
| 2018-09-28 | $26.85 | $27.20 | 4,900 | — | — |
| 2018-09-27 | $27.10 | $27.45 | 2,400 | — | — |
| 2018-09-26 | $26.60 | $26.94 | 20,000 | — | — |
| 2018-09-25 | $26.70 | $27.04 | 2,900 | — | — |
| 2018-09-24 | $26.20 | $26.54 | 6,800 | — | — |
| 2018-09-21 | $27.00 | $27.35 | 37,400 | — | — |
| 2018-09-20 | $26.75 | $27.09 | 7,500 | — | — |
| 2018-09-19 | $26.05 | $26.38 | 17,300 | — | — |
| 2018-09-18 | $25.30 | $25.63 | 6,800 | — | — |
| 2018-09-17 | $25.50 | $25.83 | 13,600 | — | — |
| 2018-09-14 | $26.00 | $26.33 | 13,800 | — | — |
| 2018-09-13 | $25.85 | $26.18 | 10,800 | — | — |
| 2018-09-12 | $26.75 | $27.09 | 6,800 | — | — |
| 2018-09-11 | $27.35 | $27.70 | 10,100 | — | — |
| 2018-09-10 | $27.25 | $27.60 | 5,600 | — | — |
| 2018-09-07 | $27.20 | $27.55 | 6,700 | — | — |
| 2018-09-06 | $27.20 | $27.55 | 5,100 | — | — |
| 2018-09-05 | $27.40 | $27.75 | 5,000 | — | — |
| 2018-09-04 | $27.50 | $27.85 | 6,100 | — | — |
| 2018-08-31 | $27.45 | $27.80 | 5,200 | — | — |
| 2018-08-30 | $27.60 | $27.95 | 3,000 | — | — |
| 2018-08-29 | $27.60 | $27.95 | 10,800 | — | — |
| 2018-08-28 | $27.45 | $27.80 | 17,000 | — | — |
| 2018-08-27 | $27.30 | $27.65 | 9,600 | — | — |
| 2018-08-24 | $28.20 | $28.56 | 13,000 | — | — |
| 2018-08-23 | $27.90 | $28.26 | 12,100 | — | — |
| 2018-08-22 | $28.05 | $28.41 | 31,100 | — | — |
| 2018-08-21 | $27.05 | $27.40 | 74,400 | — | — |
| 2018-08-20 | $27.10 | $27.45 | 7,300 | — | — |
| 2018-08-17 | $26.85 | $27.20 | 20,300 | — | — |
| 2018-08-16 | $27.15 | $27.50 | 9,000 | — | — |
| 2018-08-15 | $26.65 | $26.99 | 11,300 | — | — |
| 2018-08-14 | $27.00 | $27.35 | 14,300 | — | — |
| 2018-08-13 | $27.15 | $27.50 | 6,200 | — | — |
| 2018-08-10 | $27.20 | $27.55 | 7,600 | — | — |
| 2018-08-09 | $27.15 | $27.50 | 10,200 | — | — |
| 2018-08-08 | $27.20 | $27.55 | 5,700 | — | — |
| 2018-08-07 | $27.20 | $27.55 | 15,600 | — | — |
| 2018-08-06 | $27.15 | $27.50 | 12,700 | — | — |
| 2018-08-03 | $27.10 | $27.45 | 11,900 | — | — |
| 2018-08-02 | $27.30 | $27.65 | 55,600 | — | — |
| 2018-08-01 | $27.10 | $27.45 | 7,400 | — | — |
| 2018-07-31 | $26.80 | $27.14 | 12,000 | — | — |
| 2018-07-30 | $26.55 | $26.89 | 32,900 | — | — |
| 2018-07-27 | $26.10 | $26.44 | 6,600 | — | — |
| 2018-07-26 | $26.95 | $27.30 | 7,600 | — | — |
| 2018-07-25 | $25.70 | $26.03 | 15,400 | — | — |
| 2018-07-24 | $27.15 | $27.50 | 9,900 | — | — |
| 2018-07-23 | $27.25 | $27.60 | 4,300 | — | — |
| 2018-07-20 | $27.20 | $27.55 | 11,400 | — | — |
| 2018-07-19 | $27.25 | $27.60 | 19,600 | — | — |
| 2018-07-18 | $27.15 | $27.50 | 6,700 | — | — |
| 2018-07-17 | $27.30 | $27.65 | 7,500 | — | — |
| 2018-07-16 | $27.40 | $27.75 | 9,900 | — | — |
| 2018-07-13 | $27.60 | $27.95 | 7,700 | — | — |
| 2018-07-12 | $28.50 | $28.87 | 3,000 | — | — |
| 2018-07-11 | $28.30 | $28.66 | 8,500 | — | — |
| 2018-07-10 | $28.50 | $28.87 | 6,800 | — | — |
| 2018-07-09 | $29.25 | $29.63 | 7,300 | — | — |
| 2018-07-06 | $29.50 | $29.88 | 11,500 | — | — |
| 2018-07-05 | $28.15 | $28.47 | 18,300 | — | — |
| 2018-07-03 | $28.45 | $28.77 | 4,800 | — | — |
| 2018-07-02 | $28.25 | $28.57 | 13,500 | — | — |
| 2018-06-29 | $27.65 | $27.97 | 22,300 | — | — |
| 2018-06-28 | $28.30 | $28.62 | 11,800 | — | — |
| 2018-06-27 | $28.40 | $28.72 | 9,200 | — | — |
| 2018-06-26 | $28.15 | $28.47 | 11,100 | — | — |
| 2018-06-25 | $28.15 | $28.47 | 40,800 | — | — |
| 2018-06-22 | $28.00 | $28.32 | 121,600 | — | — |
| 2018-06-21 | $28.15 | $28.47 | 15,400 | — | — |
| 2018-06-20 | $28.50 | $28.83 | 49,900 | — | — |
| 2018-06-19 | $27.95 | $28.27 | 24,700 | — | — |
| 2018-06-18 | $28.05 | $28.37 | 28,900 | — | — |
| 2018-06-15 | $28.25 | $28.57 | 24,900 | — | — |
| 2018-06-14 | $28.25 | $28.57 | 14,200 | — | — |
| 2018-06-13 | $28.20 | $28.52 | 32,800 | — | — |
| 2018-06-12 | $28.35 | $28.67 | 6,700 | — | — |
| 2018-06-11 | $28.65 | $28.98 | 11,900 | — | — |
| 2018-06-08 | $28.75 | $29.08 | 11,200 | — | — |
| 2018-06-07 | $28.80 | $29.13 | 10,400 | — | — |
| 2018-06-06 | $28.55 | $28.88 | 9,700 | — | — |
| 2018-06-05 | $28.15 | $28.47 | 13,700 | — | — |
| 2018-06-04 | $27.20 | $27.51 | 17,300 | — | — |
| 2018-06-01 | $27.95 | $28.27 | 34,100 | — | — |
| 2018-05-31 | $27.35 | $27.66 | 11,000 | — | — |
| 2018-05-30 | $27.80 | $28.12 | 11,800 | — | — |
| 2018-05-29 | $27.15 | $27.46 | 13,800 | — | — |
| 2018-05-25 | $27.30 | $27.61 | 18,300 | — | — |
| 2018-05-24 | $27.25 | $27.56 | 4,100 | — | — |
| 2018-05-23 | $27.10 | $27.41 | 3,800 | — | — |
| 2018-05-22 | $26.85 | $27.16 | 7,700 | — | — |
| 2018-05-21 | $27.40 | $27.71 | 5,900 | — | — |
| 2018-05-18 | $26.90 | $27.21 | 8,900 | — | — |
| 2018-05-17 | $26.60 | $26.90 | 7,200 | — | — |
| 2018-05-16 | $26.05 | $26.35 | 9,500 | — | — |
| 2018-05-15 | $25.95 | $26.25 | 3,300 | — | — |
| 2018-05-14 | $25.85 | $26.15 | 7,000 | — | — |
| 2018-05-11 | $26.00 | $26.30 | 6,100 | — | — |
| 2018-05-10 | $26.10 | $26.40 | 36,900 | — | — |
| 2018-05-09 | $26.85 | $27.16 | 11,700 | — | — |
| 2018-05-08 | $26.60 | $26.90 | 6,700 | — | — |
| 2018-05-07 | $26.40 | $26.70 | 4,400 | — | — |
| 2018-05-04 | $26.05 | $26.35 | 9,400 | — | — |
| 2018-05-03 | $25.50 | $25.79 | 9,500 | — | — |
| 2018-05-02 | $25.60 | $25.89 | 5,700 | — | — |
| 2018-05-01 | $25.65 | $25.94 | 5,700 | — | — |
| 2018-04-30 | $25.45 | $25.74 | 10,500 | — | — |
| 2018-04-27 | $25.40 | $25.69 | 8,300 | — | — |
| 2018-04-26 | $26.25 | $26.55 | 4,100 | — | — |
| 2018-04-25 | $27.05 | $27.36 | 3,300 | — | — |
| 2018-04-24 | $27.15 | $27.46 | 4,100 | — | — |
| 2018-04-23 | $26.70 | $27.00 | 4,100 | — | — |
| 2018-04-20 | $26.40 | $26.70 | 16,400 | — | — |
| 2018-04-19 | $25.90 | $26.20 | 16,300 | — | — |
| 2018-04-18 | $26.35 | $26.65 | 9,700 | — | — |
| 2018-04-17 | $26.05 | $26.35 | 7,300 | — | — |
| 2018-04-16 | $25.65 | $25.94 | 31,200 | — | — |
| 2018-04-13 | $25.15 | $25.44 | 66,200 | — | — |
| 2018-04-12 | $25.65 | $25.94 | 41,000 | — | — |
| 2018-04-11 | $25.85 | $26.15 | 4,200 | — | — |
| 2018-04-10 | $25.75 | $26.04 | 4,900 | — | — |
| 2018-04-09 | $25.65 | $25.94 | 8,400 | — | — |
| 2018-04-06 | $25.25 | $25.54 | 13,500 | — | — |
| 2018-04-05 | $25.75 | $26.01 | 41,200 | — | — |
| 2018-04-04 | $25.67 | $25.93 | 4,600 | — | — |
| 2018-04-03 | $25.00 | $25.25 | 18,300 | — | — |
| 2018-04-02 | $24.95 | $25.20 | 9,100 | — | — |
| 2018-03-29 | $25.85 | $26.11 | 29,300 | — | — |
| 2018-03-28 | $25.20 | $25.45 | 10,300 | — | — |
| 2018-03-27 | $25.50 | $25.76 | 4,500 | — | — |
| 2018-03-26 | $25.65 | $25.91 | 24,600 | — | — |
| 2018-03-23 | $25.10 | $25.35 | 22,300 | — | — |
| 2018-03-22 | $25.70 | $25.96 | 6,800 | — | — |
| 2018-03-21 | $26.15 | $26.41 | 5,900 | — | — |
| 2018-03-20 | $26.25 | $26.51 | 10,000 | — | — |
| 2018-03-19 | $26.25 | $26.51 | 8,400 | — | — |
| 2018-03-16 | $26.15 | $26.41 | 87,200 | — | — |
| 2018-03-15 | $25.45 | $25.71 | 25,400 | — | — |
| 2018-03-14 | $25.25 | $25.50 | 19,300 | — | — |
| 2018-03-13 | $25.35 | $25.60 | 106,300 | — | — |
| 2018-03-12 | $25.45 | $25.71 | 8,000 | — | — |
| 2018-03-09 | $25.35 | $25.60 | 14,400 | — | — |
| 2018-03-08 | $24.85 | $25.10 | 7,700 | — | — |
| 2018-03-07 | $25.30 | $25.55 | 9,300 | — | — |
| 2018-03-06 | $24.95 | $25.20 | 4,300 | — | — |
| 2018-03-05 | $25.00 | $25.25 | 5,900 | — | — |
| 2018-03-02 | $24.30 | $24.54 | 10,800 | — | — |
| 2018-03-01 | $24.30 | $24.54 | 7,500 | — | — |
| 2018-02-28 | $24.35 | $24.59 | 14,300 | — | — |
| 2018-02-27 | $24.95 | $25.20 | 6,900 | — | — |
| 2018-02-26 | $24.50 | $24.75 | 28,100 | — | — |
| 2018-02-23 | $24.25 | $24.49 | 11,800 | — | — |
| 2018-02-22 | $24.55 | $24.80 | 6,100 | — | — |
| 2018-02-21 | $24.75 | $25.00 | 6,600 | — | — |
| 2018-02-20 | $24.50 | $24.75 | 5,400 | — | — |
| 2018-02-16 | $25.00 | $25.25 | 10,100 | — | — |
| 2018-02-15 | $24.45 | $24.70 | 6,000 | — | — |
| 2018-02-14 | $24.35 | $24.59 | 9,200 | — | — |
| 2018-02-13 | $24.25 | $24.49 | 5,300 | — | — |
| 2018-02-12 | $24.35 | $24.59 | 12,300 | — | — |
| 2018-02-09 | $24.20 | $24.44 | 20,500 | — | — |
| 2018-02-08 | $23.50 | $23.74 | 44,500 | — | — |
| 2018-02-07 | $24.00 | $24.24 | 12,500 | — | — |
| 2018-02-06 | $24.10 | $24.34 | 13,300 | — | — |
| 2018-02-05 | $24.00 | $24.24 | 15,600 | — | — |
| 2018-02-02 | $25.25 | $25.50 | 6,100 | — | — |
| 2018-02-01 | $25.70 | $25.96 | 12,100 | — | — |
| 2018-01-31 | $25.25 | $25.50 | 9,400 | — | — |
| 2018-01-30 | $24.95 | $25.20 | 24,700 | — | — |
| 2018-01-29 | $24.75 | $25.00 | 9,300 | — | — |
| 2018-01-26 | $24.70 | $24.95 | 76,400 | — | — |
| 2018-01-25 | $24.15 | $24.39 | 9,100 | — | — |
| 2018-01-24 | $24.50 | $24.75 | 6,800 | — | — |
| 2018-01-23 | $24.50 | $24.75 | 1,400 | — | — |
| 2018-01-22 | $24.35 | $24.59 | 3,100 | — | — |
| 2018-01-19 | $24.65 | $24.90 | 15,100 | — | — |
| 2018-01-18 | $24.65 | $24.90 | 13,100 | — | — |
| 2018-01-17 | $25.50 | $25.76 | 5,800 | — | — |
| 2018-01-16 | $25.30 | $25.55 | 9,700 | — | — |
| 2018-01-12 | $24.70 | $24.95 | 13,000 | — | — |
| 2018-01-11 | $24.65 | $24.90 | 1,900 | — | — |
| 2018-01-10 | $24.20 | $24.44 | 117,300 | — | — |
| 2018-01-09 | $23.88 | $24.11 | 7,900 | — | — |
| 2018-01-08 | $23.70 | $23.94 | 3,200 | — | — |
| 2018-01-05 | $23.85 | $24.09 | 6,500 | — | — |
| 2018-01-04 | $23.85 | $24.09 | 3,300 | — | — |
| 2018-01-03 | $23.55 | $23.79 | 18,300 | — | — |
| 2018-01-02 | $23.55 | $23.79 | 7,200 | — | — |