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
- 1997-12-04 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 | $23.02 | $59.90 | 38,700 | — | — |
| 2018-12-28 | $24.83 | $64.61 | 9,200 | — | — |
| 2018-12-27 | $25.06 | $65.21 | 10,300 | — | — |
| 2018-12-26 | $25.05 | $65.18 | 29,200 | — | — |
| 2018-12-24 | $23.74 | $61.77 | 7,400 | — | — |
| 2018-12-21 | $24.13 | $62.79 | 44,200 | — | — |
| 2018-12-20 | $21.91 | $57.01 | 8,500 | — | — |
| 2018-12-19 | $21.90 | $56.98 | 7,100 | — | — |
| 2018-12-18 | $22.01 | $57.27 | 11,000 | — | — |
| 2018-12-17 | $22.01 | $57.27 | 15,900 | — | — |
| 2018-12-14 | $22.48 | $58.49 | 13,200 | — | — |
| 2018-12-13 | $22.90 | $59.58 | 12,000 | — | — |
| 2018-12-12 | $23.69 | $61.64 | 9,600 | — | — |
| 2018-12-11 | $24.38 | $63.44 | 6,400 | — | — |
| 2018-12-10 | $24.69 | $64.24 | 4,700 | — | — |
| 2018-12-07 | $25.11 | $65.34 | 9,800 | — | — |
| 2018-12-06 | $24.66 | $64.16 | 10,000 | — | — |
| 2018-12-04 | $25.31 | $65.86 | 17,500 | — | — |
| 2018-12-03 | $26.34 | $68.54 | 4,500 | — | — |
| 2018-11-30 | $26.19 | $68.15 | 8,300 | — | — |
| 2018-11-29 | $26.50 | $68.95 | 7,700 | — | — |
| 2018-11-28 | $26.45 | $68.82 | 8,900 | — | — |
| 2018-11-27 | $26.32 | $68.48 | 15,100 | — | — |
| 2018-11-26 | $26.44 | $68.80 | 4,800 | — | — |
| 2018-11-23 | $26.43 | $68.77 | 3,600 | — | — |
| 2018-11-21 | $26.63 | $69.29 | 7,100 | — | — |
| 2018-11-20 | $26.30 | $68.43 | 10,900 | — | — |
| 2018-11-19 | $26.45 | $68.82 | 4,200 | — | — |
| 2018-11-16 | $26.30 | $68.43 | 7,000 | — | — |
| 2018-11-15 | $26.23 | $68.25 | 11,000 | — | — |
| 2018-11-14 | $26.41 | $68.72 | 8,600 | — | — |
| 2018-11-13 | $26.20 | $68.17 | 8,800 | — | — |
| 2018-11-12 | $26.44 | $68.80 | 6,900 | — | — |
| 2018-11-09 | $26.45 | $68.82 | 5,200 | — | — |
| 2018-11-08 | $26.28 | $68.38 | 5,500 | — | — |
| 2018-11-07 | $26.81 | $69.76 | 7,000 | — | — |
| 2018-11-06 | $26.80 | $69.73 | 8,800 | — | — |
| 2018-11-05 | $26.33 | $68.12 | 6,800 | — | — |
| 2018-11-02 | $26.36 | $68.20 | 6,400 | — | — |
| 2018-11-01 | $26.86 | $69.49 | 14,300 | — | — |
| 2018-10-31 | $26.76 | $69.23 | 17,300 | — | — |
| 2018-10-30 | $26.50 | $68.56 | 31,300 | — | — |
| 2018-10-29 | $24.65 | $63.77 | 14,800 | — | — |
| 2018-10-26 | $25.06 | $64.83 | 10,300 | — | — |
| 2018-10-25 | $25.68 | $66.44 | 9,800 | — | — |
| 2018-10-24 | $25.15 | $65.07 | 16,800 | — | — |
| 2018-10-23 | $25.80 | $66.75 | 3,300 | — | — |
| 2018-10-22 | $25.60 | $66.23 | 5,500 | — | — |
| 2018-10-19 | $25.50 | $65.97 | 9,800 | — | — |
| 2018-10-18 | $26.21 | $67.81 | 3,700 | — | — |
| 2018-10-17 | $26.40 | $68.30 | 6,400 | — | — |
| 2018-10-16 | $26.15 | $67.65 | 7,100 | — | — |
| 2018-10-15 | $26.60 | $68.82 | 25,300 | — | — |
| 2018-10-12 | $25.72 | $66.54 | 20,200 | — | — |
| 2018-10-11 | $26.19 | $67.76 | 15,200 | — | — |
| 2018-10-10 | $27.10 | $70.11 | 16,000 | — | — |
| 2018-10-09 | $27.40 | $70.89 | 18,500 | — | — |
| 2018-10-08 | $27.26 | $70.53 | 18,600 | — | — |
| 2018-10-05 | $27.10 | $70.11 | 16,100 | — | — |
| 2018-10-04 | $27.58 | $71.35 | 23,200 | — | — |
| 2018-10-03 | $28.55 | $73.86 | 17,000 | — | — |
| 2018-10-02 | $28.31 | $73.24 | 23,600 | — | — |
| 2018-10-01 | $28.87 | $74.69 | 12,100 | — | — |
| 2018-09-28 | $29.15 | $75.42 | 9,500 | — | — |
| 2018-09-27 | $29.35 | $75.93 | 8,000 | — | — |
| 2018-09-26 | $29.40 | $76.06 | 8,200 | — | — |
| 2018-09-25 | $29.00 | $75.03 | 12,500 | — | — |
| 2018-09-24 | $29.45 | $76.19 | 17,900 | — | — |
| 2018-09-21 | $29.25 | $75.67 | 82,700 | — | — |
| 2018-09-20 | $31.40 | $81.24 | 19,900 | — | — |
| 2018-09-19 | $31.20 | $80.72 | 17,500 | — | — |
| 2018-09-18 | $31.15 | $80.59 | 23,800 | — | — |
| 2018-09-17 | $30.80 | $79.68 | 11,900 | — | — |
| 2018-09-14 | $31.15 | $80.59 | 14,200 | — | — |
| 2018-09-13 | $30.65 | $79.30 | 14,100 | — | — |
| 2018-09-12 | $30.60 | $79.17 | 16,500 | — | — |
| 2018-09-11 | $30.70 | $79.43 | 15,000 | — | — |
| 2018-09-10 | $30.50 | $78.91 | 17,400 | — | — |
| 2018-09-07 | $30.75 | $79.55 | 9,900 | — | — |
| 2018-09-06 | $30.60 | $79.17 | 16,900 | — | — |
| 2018-09-05 | $30.70 | $79.43 | 14,200 | — | — |
| 2018-09-04 | $30.90 | $79.94 | 14,900 | — | — |
| 2018-08-31 | $30.45 | $78.78 | 4,600 | — | — |
| 2018-08-30 | $30.60 | $79.17 | 8,600 | — | — |
| 2018-08-29 | $30.80 | $79.68 | 8,300 | — | — |
| 2018-08-28 | $30.95 | $80.07 | 7,900 | — | — |
| 2018-08-27 | $30.95 | $80.07 | 23,400 | — | — |
| 2018-08-24 | $30.30 | $78.39 | 53,400 | — | — |
| 2018-08-23 | $31.60 | $81.75 | 24,700 | — | — |
| 2018-08-22 | $31.60 | $81.75 | 12,300 | — | — |
| 2018-08-21 | $31.50 | $81.49 | 14,300 | — | — |
| 2018-08-20 | $31.10 | $80.46 | 16,600 | — | — |
| 2018-08-17 | $30.60 | $79.17 | 3,800 | — | — |
| 2018-08-16 | $30.60 | $79.17 | 11,100 | — | — |
| 2018-08-15 | $29.90 | $77.36 | 8,900 | — | — |
| 2018-08-14 | $30.00 | $77.61 | 3,700 | — | — |
| 2018-08-13 | $30.40 | $78.65 | 11,700 | — | — |
| 2018-08-10 | $31.00 | $80.20 | 6,900 | — | — |
| 2018-08-09 | $31.45 | $81.37 | 15,800 | — | — |
| 2018-08-08 | $31.20 | $80.72 | 11,900 | — | — |
| 2018-08-07 | $31.05 | $80.33 | 2,400 | — | — |
| 2018-08-06 | $31.80 | $81.88 | 9,300 | — | — |
| 2018-08-03 | $32.75 | $84.33 | 6,000 | — | — |
| 2018-08-02 | $32.70 | $84.20 | 3,900 | — | — |
| 2018-08-01 | $32.85 | $84.59 | 1,700 | — | — |
| 2018-07-31 | $32.80 | $84.46 | 2,000 | — | — |
| 2018-07-30 | $32.75 | $84.33 | 4,200 | — | — |
| 2018-07-27 | $32.75 | $84.33 | 1,600 | — | — |
| 2018-07-26 | $33.85 | $87.16 | 4,100 | — | — |
| 2018-07-25 | $33.50 | $86.26 | 8,300 | — | — |
| 2018-07-24 | $33.50 | $86.26 | 7,400 | — | — |
| 2018-07-23 | $33.00 | $84.97 | 700 | — | — |
| 2018-07-20 | $33.20 | $85.49 | 14,800 | — | — |
| 2018-07-19 | $33.40 | $86.00 | 4,700 | — | — |
| 2018-07-18 | $33.65 | $86.65 | 4,600 | — | — |
| 2018-07-17 | $33.65 | $86.65 | 3,900 | — | — |
| 2018-07-16 | $33.70 | $86.78 | 3,000 | — | — |
| 2018-07-13 | $33.30 | $85.75 | 600 | — | — |
| 2018-07-12 | $33.50 | $86.26 | 1,600 | — | — |
| 2018-07-11 | $33.55 | $86.39 | 3,000 | — | — |
| 2018-07-10 | $33.45 | $86.13 | 3,300 | — | — |
| 2018-07-09 | $34.20 | $88.06 | 2,400 | — | — |
| 2018-07-06 | $34.00 | $87.55 | 1,800 | — | — |
| 2018-07-05 | $34.10 | $87.81 | 3,900 | — | — |
| 2018-07-03 | $33.80 | $87.03 | 2,300 | — | — |
| 2018-07-02 | $34.00 | $87.55 | 8,500 | — | — |
| 2018-06-29 | $34.90 | $89.87 | 3,700 | — | — |
| 2018-06-28 | $35.00 | $90.12 | 6,100 | — | — |
| 2018-06-27 | $35.10 | $90.38 | 11,800 | — | — |
| 2018-06-26 | $35.60 | $91.67 | 34,400 | — | — |
| 2018-06-25 | $35.10 | $90.38 | 13,800 | — | — |
| 2018-06-22 | $35.00 | $90.12 | 437,900 | — | — |
| 2018-06-21 | $34.65 | $89.22 | 19,500 | — | — |
| 2018-06-20 | $34.30 | $88.32 | 10,000 | — | — |
| 2018-06-19 | $34.90 | $89.87 | 9,400 | — | — |
| 2018-06-18 | $34.85 | $89.74 | 6,400 | — | — |
| 2018-06-15 | $35.10 | $90.38 | 7,900 | — | — |
| 2018-06-14 | $34.60 | $89.09 | 11,300 | — | — |
| 2018-06-13 | $34.55 | $88.96 | 5,100 | — | — |
| 2018-06-12 | $35.00 | $90.12 | 6,100 | — | — |
| 2018-06-11 | $35.15 | $90.51 | 10,900 | — | — |
| 2018-06-08 | $35.20 | $90.64 | 3,900 | — | — |
| 2018-06-07 | $35.40 | $91.15 | 3,900 | — | — |
| 2018-06-06 | $35.60 | $91.67 | 4,000 | — | — |
| 2018-06-05 | $36.05 | $92.83 | 5,200 | — | — |
| 2018-06-04 | $36.15 | $93.08 | 5,300 | — | — |
| 2018-06-01 | $36.25 | $93.34 | 5,000 | — | — |
| 2018-05-31 | $35.90 | $92.44 | 8,100 | — | — |
| 2018-05-30 | $35.80 | $92.18 | 3,500 | — | — |
| 2018-05-29 | $36.40 | $93.73 | 7,700 | — | — |
| 2018-05-25 | $34.20 | $88.06 | 3,800 | — | — |
| 2018-05-24 | $35.35 | $91.02 | 2,800 | — | — |
| 2018-05-23 | $35.20 | $90.64 | 2,900 | — | — |
| 2018-05-22 | $35.60 | $91.67 | 2,200 | — | — |
| 2018-05-21 | $35.65 | $91.80 | 2,200 | — | — |
| 2018-05-18 | $35.30 | $90.90 | 3,600 | — | — |
| 2018-05-17 | $34.20 | $88.06 | 4,100 | — | — |
| 2018-05-16 | $34.90 | $89.87 | 3,500 | — | — |
| 2018-05-15 | $35.25 | $90.77 | 9,900 | — | — |
| 2018-05-14 | $35.45 | $91.28 | 12,700 | — | — |
| 2018-05-11 | $35.70 | $91.93 | 5,400 | — | — |
| 2018-05-10 | $36.20 | $93.21 | 4,300 | — | — |
| 2018-05-09 | $36.00 | $92.70 | 1,600 | — | — |
| 2018-05-08 | $36.15 | $93.08 | 4,700 | — | — |
| 2018-05-07 | $36.05 | $92.44 | 2,700 | — | — |
| 2018-05-04 | $36.35 | $93.21 | 5,200 | — | — |
| 2018-05-03 | $36.15 | $92.70 | 2,100 | — | — |
| 2018-05-02 | $35.95 | $92.18 | 3,400 | — | — |
| 2018-05-01 | $35.75 | $91.67 | 3,200 | — | — |
| 2018-04-30 | $36.35 | $93.21 | 2,800 | — | — |
| 2018-04-27 | $36.42 | $93.39 | 29,400 | — | — |
| 2018-04-26 | $35.80 | $91.80 | 4,800 | — | — |
| 2018-04-25 | $35.75 | $91.67 | 4,700 | — | — |
| 2018-04-24 | $35.95 | $92.18 | 4,700 | — | — |
| 2018-04-23 | $35.95 | $92.18 | 8,900 | — | — |
| 2018-04-20 | $35.90 | $92.06 | 4,200 | — | — |
| 2018-04-19 | $35.55 | $91.16 | 5,600 | — | — |
| 2018-04-18 | $35.20 | $90.26 | 3,700 | — | — |
| 2018-04-17 | $35.25 | $90.39 | 2,200 | — | — |
| 2018-04-16 | $35.30 | $90.52 | 2,400 | — | — |
| 2018-04-13 | $35.25 | $90.39 | 3,400 | — | — |
| 2018-04-12 | $35.30 | $90.52 | 5,900 | — | — |
| 2018-04-11 | $34.80 | $89.23 | 11,600 | — | — |
| 2018-04-10 | $34.00 | $87.18 | 9,900 | — | — |
| 2018-04-09 | $33.00 | $84.62 | 9,100 | — | — |
| 2018-04-06 | $32.25 | $82.70 | 12,200 | — | — |
| 2018-04-05 | $32.05 | $82.18 | 4,900 | — | — |
| 2018-04-04 | $32.10 | $82.31 | 3,900 | — | — |
| 2018-04-03 | $32.10 | $82.31 | 4,500 | — | — |
| 2018-04-02 | $32.00 | $82.06 | 5,300 | — | — |
| 2018-03-29 | $31.95 | $81.93 | 8,200 | — | — |
| 2018-03-28 | $31.45 | $80.64 | 14,000 | — | — |
| 2018-03-27 | $32.45 | $83.21 | 6,200 | — | — |
| 2018-03-26 | $32.40 | $83.08 | 3,300 | — | — |
| 2018-03-23 | $32.25 | $82.70 | 3,200 | — | — |
| 2018-03-22 | $32.30 | $82.82 | 11,400 | — | — |
| 2018-03-21 | $32.10 | $82.31 | 4,700 | — | — |
| 2018-03-20 | $32.30 | $82.82 | 2,300 | — | — |
| 2018-03-19 | $31.40 | $80.52 | 1,400 | — | — |
| 2018-03-16 | $31.60 | $81.03 | 3,300 | — | — |
| 2018-03-15 | $31.80 | $81.54 | 300 | — | — |
| 2018-03-14 | $31.30 | $80.26 | 1,400 | — | — |
| 2018-03-13 | $31.25 | $80.13 | 8,200 | — | — |
| 2018-03-12 | $31.33 | $80.34 | 1,200 | — | — |
| 2018-03-09 | $31.50 | $80.77 | 0 | — | — |
| 2018-03-08 | $31.50 | $80.77 | 0 | — | — |
| 2018-03-07 | $31.50 | $80.77 | 1,100 | — | — |
| 2018-03-06 | $31.95 | $81.93 | 1,100 | — | — |
| 2018-03-05 | $31.43 | $80.59 | 1,100 | — | — |
| 2018-03-02 | $31.50 | $80.77 | 1,100 | — | — |
| 2018-03-01 | $31.75 | $81.41 | 2,500 | — | — |
| 2018-02-28 | $31.55 | $80.90 | 1,000 | — | — |
| 2018-02-27 | $32.05 | $82.18 | 400 | — | — |
| 2018-02-26 | $32.00 | $82.06 | 2,200 | — | — |
| 2018-02-23 | $31.90 | $81.80 | 1,300 | — | — |
| 2018-02-22 | $32.25 | $82.70 | 2,600 | — | — |
| 2018-02-21 | $32.30 | $82.82 | 1,400 | — | — |
| 2018-02-20 | $32.30 | $82.82 | 900 | — | — |
| 2018-02-16 | $32.50 | $83.34 | 600 | — | — |
| 2018-02-15 | $31.50 | $80.77 | 2,100 | — | — |
| 2018-02-14 | $32.45 | $83.21 | 500 | — | — |
| 2018-02-13 | $31.60 | $81.03 | 0 | — | — |
| 2018-02-12 | $31.60 | $81.03 | 1,100 | — | — |
| 2018-02-09 | $31.90 | $81.80 | 7,900 | — | — |
| 2018-02-08 | $31.00 | $79.49 | 1,700 | — | — |
| 2018-02-07 | $33.00 | $84.62 | 700 | — | — |
| 2018-02-06 | $32.60 | $83.59 | 4,800 | — | — |
| 2018-02-05 | $32.15 | $82.44 | 4,000 | — | — |
| 2018-02-02 | $33.10 | $84.88 | 1,400 | — | — |
| 2018-02-01 | $32.65 | $83.72 | 400 | — | — |
| 2018-01-31 | $33.10 | $84.88 | 0 | — | — |
| 2018-01-30 | $33.10 | $84.88 | 1,800 | — | — |
| 2018-01-29 | $34.35 | $88.08 | 8,500 | — | — |
| 2018-01-26 | $33.70 | $86.41 | 8,500 | — | — |
| 2018-01-25 | $31.75 | $81.41 | 7,500 | — | — |
| 2018-01-24 | $32.80 | $84.11 | 7,500 | — | — |
| 2018-01-23 | $33.15 | $85.00 | 6,200 | — | — |
| 2018-01-22 | $33.60 | $86.16 | 8,400 | — | — |
| 2018-01-19 | $35.19 | $90.23 | 200 | — | — |
| 2018-01-18 | $34.95 | $89.62 | 700 | — | — |
| 2018-01-17 | $35.30 | $90.52 | 3,900 | — | — |
| 2018-01-16 | $37.00 | $94.88 | 3,400 | — | — |
| 2018-01-12 | $37.50 | $96.16 | 4,700 | — | — |
| 2018-01-11 | $33.85 | $86.80 | 3,700 | — | — |
| 2018-01-10 | $33.85 | $86.80 | 800 | — | — |
| 2018-01-09 | $34.00 | $87.18 | 700 | — | — |
| 2018-01-08 | $34.16 | $87.59 | 3,900 | — | — |
| 2018-01-05 | $35.00 | $89.75 | 5,500 | — | — |
| 2018-01-04 | $33.45 | $85.77 | 1,300 | — | — |
| 2018-01-03 | $33.80 | $86.67 | 1,100 | — | — |
| 2018-01-02 | $33.85 | $86.80 | 1,500 | — | — |