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
- 2000-04-11 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 | $22.78 | $22.78 | 62,100 | — | — |
| 2018-12-28 | $22.52 | $22.52 | 137,200 | — | — |
| 2018-12-27 | $22.63 | $22.63 | 176,000 | — | — |
| 2018-12-26 | $21.92 | $21.92 | 131,400 | — | — |
| 2018-12-24 | $21.45 | $21.45 | 114,800 | — | — |
| 2018-12-21 | $21.86 | $21.86 | 101,200 | — | — |
| 2018-12-20 | $22.90 | $22.90 | 153,600 | — | — |
| 2018-12-19 | $23.03 | $23.03 | 116,700 | — | — |
| 2018-12-18 | $23.67 | $23.67 | 85,000 | — | — |
| 2018-12-17 | $23.03 | $23.03 | 78,000 | — | — |
| 2018-12-14 | $23.24 | $23.24 | 30,500 | — | — |
| 2018-12-13 | $23.72 | $23.72 | 46,200 | — | — |
| 2018-12-12 | $24.15 | $24.15 | 39,800 | — | — |
| 2018-12-11 | $23.95 | $23.95 | 95,100 | — | — |
| 2018-12-10 | $23.76 | $23.76 | 116,900 | — | — |
| 2018-12-07 | $24.06 | $24.06 | 72,600 | — | — |
| 2018-12-06 | $24.27 | $24.27 | 98,700 | — | — |
| 2018-12-04 | $24.59 | $24.59 | 169,300 | — | — |
| 2018-12-03 | $25.52 | $25.52 | 144,000 | — | — |
| 2018-11-30 | $24.77 | $24.77 | 47,200 | — | — |
| 2018-11-29 | $24.41 | $24.41 | 44,400 | — | — |
| 2018-11-28 | $24.67 | $24.67 | 75,300 | — | — |
| 2018-11-27 | $24.09 | $24.09 | 81,400 | — | — |
| 2018-11-26 | $24.00 | $24.00 | 128,200 | — | — |
| 2018-11-23 | $23.05 | $23.05 | 57,400 | — | — |
| 2018-11-21 | $23.10 | $23.10 | 109,900 | — | — |
| 2018-11-20 | $22.50 | $22.50 | 86,400 | — | — |
| 2018-11-19 | $22.82 | $22.82 | 69,100 | — | — |
| 2018-11-16 | $23.51 | $23.51 | 56,200 | — | — |
| 2018-11-15 | $23.60 | $23.60 | 89,300 | — | — |
| 2018-11-14 | $23.35 | $23.35 | 100,800 | — | — |
| 2018-11-13 | $23.01 | $23.01 | 43,000 | — | — |
| 2018-11-12 | $22.79 | $22.79 | 75,600 | — | — |
| 2018-11-09 | $23.45 | $23.45 | 30,800 | — | — |
| 2018-11-08 | $23.80 | $23.80 | 101,500 | — | — |
| 2018-11-07 | $23.64 | $23.64 | 100,000 | — | — |
| 2018-11-06 | $23.90 | $23.90 | 88,500 | — | — |
| 2018-11-05 | $24.17 | $24.17 | 101,800 | — | — |
| 2018-11-02 | $24.57 | $24.57 | 176,500 | — | — |
| 2018-11-01 | $25.53 | $25.53 | 394,900 | — | — |
| 2018-10-31 | $22.56 | $22.56 | 306,600 | — | — |
| 2018-10-30 | $21.90 | $21.90 | 98,400 | — | — |
| 2018-10-29 | $21.08 | $21.08 | 287,000 | — | — |
| 2018-10-26 | $22.15 | $22.15 | 97,700 | — | — |
| 2018-10-25 | $22.40 | $22.40 | 174,000 | — | — |
| 2018-10-24 | $21.69 | $21.69 | 169,900 | — | — |
| 2018-10-23 | $22.81 | $22.81 | 142,600 | — | — |
| 2018-10-22 | $23.44 | $23.44 | 97,000 | — | — |
| 2018-10-19 | $23.93 | $23.93 | 46,000 | — | — |
| 2018-10-18 | $24.06 | $24.06 | 55,700 | — | — |
| 2018-10-17 | $24.73 | $24.73 | 94,300 | — | — |
| 2018-10-16 | $24.40 | $24.40 | 112,100 | — | — |
| 2018-10-15 | $24.08 | $24.08 | 56,900 | — | — |
| 2018-10-12 | $24.21 | $24.21 | 95,000 | — | — |
| 2018-10-11 | $23.78 | $23.78 | 154,500 | — | — |
| 2018-10-10 | $23.87 | $23.87 | 129,700 | — | — |
| 2018-10-09 | $24.41 | $24.41 | 64,900 | — | — |
| 2018-10-08 | $24.43 | $24.43 | 119,000 | — | — |
| 2018-10-05 | $24.82 | $24.82 | 184,100 | — | — |
| 2018-10-04 | $25.63 | $25.63 | 111,500 | — | — |
| 2018-10-03 | $26.36 | $26.36 | 99,800 | — | — |
| 2018-10-02 | $26.10 | $26.10 | 55,500 | — | — |
| 2018-10-01 | $26.17 | $26.17 | 55,600 | — | — |
| 2018-09-28 | $26.31 | $26.31 | 53,600 | — | — |
| 2018-09-27 | $26.26 | $26.26 | 73,000 | — | — |
| 2018-09-26 | $26.14 | $26.14 | 40,400 | — | — |
| 2018-09-25 | $26.18 | $26.18 | 38,000 | — | — |
| 2018-09-24 | $26.44 | $26.44 | 49,700 | — | — |
| 2018-09-21 | $26.30 | $26.30 | 113,100 | — | — |
| 2018-09-20 | $26.09 | $26.09 | 77,200 | — | — |
| 2018-09-19 | $26.06 | $26.06 | 86,200 | — | — |
| 2018-09-18 | $26.16 | $26.16 | 52,300 | — | — |
| 2018-09-17 | $26.16 | $26.16 | 71,400 | — | — |
| 2018-09-14 | $26.51 | $26.51 | 54,900 | — | — |
| 2018-09-13 | $26.20 | $26.20 | 343,000 | — | — |
| 2018-09-12 | $26.15 | $26.15 | 230,600 | — | — |
| 2018-09-11 | $26.92 | $26.92 | 82,700 | — | — |
| 2018-09-10 | $27.04 | $27.04 | 144,500 | — | — |
| 2018-09-07 | $27.09 | $27.09 | 111,000 | — | — |
| 2018-09-06 | $27.39 | $27.39 | 172,600 | — | — |
| 2018-09-05 | $28.65 | $28.65 | 65,700 | — | — |
| 2018-09-04 | $29.05 | $29.05 | 130,400 | — | — |
| 2018-08-31 | $29.45 | $29.45 | 120,700 | — | — |
| 2018-08-30 | $29.91 | $29.91 | 255,000 | — | — |
| 2018-08-29 | $29.24 | $29.24 | 573,400 | — | — |
| 2018-08-28 | $28.56 | $28.56 | 43,400 | — | — |
| 2018-08-27 | $28.79 | $28.79 | 84,200 | — | — |
| 2018-08-24 | $28.37 | $28.37 | 36,100 | — | — |
| 2018-08-23 | $28.23 | $28.23 | 130,900 | — | — |
| 2018-08-22 | $28.00 | $28.00 | 118,500 | — | — |
| 2018-08-21 | $28.33 | $28.33 | 44,600 | — | — |
| 2018-08-20 | $28.08 | $28.08 | 158,400 | — | — |
| 2018-08-17 | $27.63 | $27.63 | 147,400 | — | — |
| 2018-08-16 | $27.91 | $27.91 | 110,900 | — | — |
| 2018-08-15 | $27.88 | $27.88 | 88,500 | — | — |
| 2018-08-14 | $28.22 | $28.22 | 43,900 | — | — |
| 2018-08-13 | $28.15 | $28.15 | 102,500 | — | — |
| 2018-08-10 | $28.03 | $28.03 | 100,800 | — | — |
| 2018-08-09 | $28.00 | $28.00 | 68,500 | — | — |
| 2018-08-08 | $28.08 | $28.08 | 75,800 | — | — |
| 2018-08-07 | $27.50 | $27.50 | 101,700 | — | — |
| 2018-08-06 | $28.05 | $28.05 | 94,700 | — | — |
| 2018-08-03 | $27.54 | $27.54 | 63,500 | — | — |
| 2018-08-02 | $27.77 | $27.77 | 147,600 | — | — |
| 2018-08-01 | $27.29 | $27.29 | 590,300 | — | — |
| 2018-07-31 | $27.99 | $27.99 | 99,300 | — | — |
| 2018-07-30 | $27.84 | $27.84 | 160,700 | — | — |
| 2018-07-27 | $28.63 | $28.63 | 83,800 | — | — |
| 2018-07-26 | $28.82 | $28.82 | 151,000 | — | — |
| 2018-07-25 | $28.87 | $28.87 | 136,000 | — | — |
| 2018-07-24 | $28.48 | $28.48 | 147,000 | — | — |
| 2018-07-23 | $28.42 | $28.42 | 84,300 | — | — |
| 2018-07-20 | $28.32 | $28.32 | 63,900 | — | — |
| 2018-07-19 | $28.34 | $28.34 | 96,100 | — | — |
| 2018-07-18 | $28.74 | $28.74 | 193,900 | — | — |
| 2018-07-17 | $27.43 | $27.43 | 86,300 | — | — |
| 2018-07-16 | $26.92 | $26.92 | 60,100 | — | — |
| 2018-07-13 | $27.19 | $27.19 | 73,500 | — | — |
| 2018-07-12 | $27.28 | $27.28 | 117,000 | — | — |
| 2018-07-11 | $27.21 | $27.21 | 64,400 | — | — |
| 2018-07-10 | $27.97 | $27.97 | 52,000 | — | — |
| 2018-07-09 | $27.92 | $27.92 | 54,200 | — | — |
| 2018-07-06 | $27.72 | $27.72 | 171,900 | — | — |
| 2018-07-05 | $27.30 | $27.30 | 65,000 | — | — |
| 2018-07-03 | $27.19 | $27.19 | 67,300 | — | — |
| 2018-07-02 | $27.14 | $27.14 | 188,400 | — | — |
| 2018-06-29 | $27.25 | $27.25 | 106,600 | — | — |
| 2018-06-28 | $27.32 | $27.32 | 75,500 | — | — |
| 2018-06-27 | $27.63 | $27.63 | 126,600 | — | — |
| 2018-06-26 | $28.24 | $28.24 | 96,100 | — | — |
| 2018-06-25 | $28.30 | $28.30 | 177,800 | — | — |
| 2018-06-22 | $29.47 | $29.47 | 117,300 | — | — |
| 2018-06-21 | $30.13 | $30.13 | 204,700 | — | — |
| 2018-06-20 | $29.92 | $29.92 | 283,400 | — | — |
| 2018-06-19 | $29.56 | $29.56 | 210,200 | — | — |
| 2018-06-18 | $29.75 | $29.75 | 215,000 | — | — |
| 2018-06-15 | $29.59 | $29.59 | 69,200 | — | — |
| 2018-06-14 | $29.98 | $29.98 | 254,400 | — | — |
| 2018-06-13 | $30.07 | $30.07 | 188,000 | — | — |
| 2018-06-12 | $30.36 | $30.36 | 61,700 | — | — |
| 2018-06-11 | $30.50 | $30.50 | 119,800 | — | — |
| 2018-06-08 | $30.60 | $30.60 | 110,200 | — | — |
| 2018-06-07 | $31.01 | $31.01 | 141,800 | — | — |
| 2018-06-06 | $31.38 | $31.38 | 112,400 | — | — |
| 2018-06-05 | $31.86 | $31.86 | 350,600 | — | — |
| 2018-06-04 | $30.68 | $30.68 | 237,900 | — | — |
| 2018-06-01 | $29.89 | $29.89 | 113,900 | — | — |
| 2018-05-31 | $29.16 | $29.16 | 170,300 | — | — |
| 2018-05-30 | $28.93 | $28.93 | 111,800 | — | — |
| 2018-05-29 | $28.62 | $28.62 | 67,400 | — | — |
| 2018-05-25 | $28.67 | $28.67 | 43,200 | — | — |
| 2018-05-24 | $28.40 | $28.40 | 62,900 | — | — |
| 2018-05-23 | $28.69 | $28.69 | 122,900 | — | — |
| 2018-05-22 | $28.76 | $28.76 | 124,900 | — | — |
| 2018-05-21 | $28.19 | $28.19 | 113,000 | — | — |
| 2018-05-18 | $28.00 | $28.00 | 203,000 | — | — |
| 2018-05-17 | $29.62 | $29.62 | 231,200 | — | — |
| 2018-05-16 | $29.33 | $29.33 | 154,100 | — | — |
| 2018-05-15 | $28.71 | $28.71 | 289,700 | — | — |
| 2018-05-14 | $27.99 | $27.99 | 181,800 | — | — |
| 2018-05-11 | $27.41 | $27.41 | 98,000 | — | — |
| 2018-05-10 | $27.30 | $27.30 | 101,900 | — | — |
| 2018-05-09 | $26.87 | $26.87 | 96,400 | — | — |
| 2018-05-08 | $26.94 | $26.94 | 128,100 | — | — |
| 2018-05-07 | $27.30 | $27.30 | 156,900 | — | — |
| 2018-05-04 | $27.52 | $27.52 | 112,900 | — | — |
| 2018-05-03 | $26.90 | $26.90 | 134,300 | — | — |
| 2018-05-02 | $27.00 | $27.00 | 243,500 | — | — |
| 2018-05-01 | $26.44 | $26.44 | 169,700 | — | — |
| 2018-04-30 | $26.25 | $26.25 | 175,200 | — | — |
| 2018-04-27 | $26.69 | $26.69 | 97,500 | — | — |
| 2018-04-26 | $27.31 | $27.31 | 98,400 | — | — |
| 2018-04-25 | $26.65 | $26.65 | 181,400 | — | — |
| 2018-04-24 | $26.07 | $26.07 | 234,100 | — | — |
| 2018-04-23 | $27.20 | $27.20 | 165,700 | — | — |
| 2018-04-20 | $27.06 | $27.06 | 114,800 | — | — |
| 2018-04-19 | $27.01 | $27.01 | 164,400 | — | — |
| 2018-04-18 | $28.23 | $28.23 | 66,400 | — | — |
| 2018-04-17 | $28.80 | $28.80 | 40,400 | — | — |
| 2018-04-16 | $28.55 | $28.55 | 77,500 | — | — |
| 2018-04-13 | $28.66 | $28.66 | 100,300 | — | — |
| 2018-04-12 | $28.49 | $28.49 | 87,100 | — | — |
| 2018-04-11 | $28.16 | $28.16 | 378,800 | — | — |
| 2018-04-10 | $27.34 | $27.34 | 154,200 | — | — |
| 2018-04-09 | $26.40 | $26.40 | 159,400 | — | — |
| 2018-04-06 | $25.95 | $25.95 | 57,400 | — | — |
| 2018-04-05 | $26.42 | $26.42 | 74,000 | — | — |
| 2018-04-04 | $26.49 | $26.49 | 182,900 | — | — |
| 2018-04-03 | $26.52 | $26.52 | 84,800 | — | — |
| 2018-04-02 | $26.41 | $26.41 | 81,300 | — | — |
| 2018-03-29 | $27.13 | $27.13 | 83,500 | — | — |
| 2018-03-28 | $26.63 | $26.63 | 131,100 | — | — |
| 2018-03-27 | $26.99 | $26.99 | 107,600 | — | — |
| 2018-03-26 | $28.29 | $28.29 | 123,300 | — | — |
| 2018-03-23 | $27.41 | $27.41 | 125,400 | — | — |
| 2018-03-22 | $28.60 | $28.60 | 188,700 | — | — |
| 2018-03-21 | $29.62 | $29.62 | 175,500 | — | — |
| 2018-03-20 | $28.90 | $28.90 | 182,900 | — | — |
| 2018-03-19 | $28.49 | $28.49 | 116,400 | — | — |
| 2018-03-16 | $28.61 | $28.61 | 112,700 | — | — |
| 2018-03-15 | $28.32 | $28.32 | 104,400 | — | — |
| 2018-03-14 | $28.11 | $28.11 | 77,200 | — | — |
| 2018-03-13 | $28.13 | $28.13 | 193,700 | — | — |
| 2018-03-12 | $28.65 | $28.65 | 165,000 | — | — |
| 2018-03-09 | $28.69 | $28.69 | 131,400 | — | — |
| 2018-03-08 | $27.67 | $27.67 | 216,000 | — | — |
| 2018-03-07 | $27.71 | $27.71 | 259,600 | — | — |
| 2018-03-06 | $27.72 | $27.72 | 226,200 | — | — |
| 2018-03-05 | $27.34 | $27.34 | 132,700 | — | — |
| 2018-03-02 | $27.46 | $27.46 | 121,100 | — | — |
| 2018-03-01 | $26.77 | $26.77 | 92,300 | — | — |
| 2018-02-28 | $27.39 | $27.39 | 129,900 | — | — |
| 2018-02-27 | $27.02 | $27.02 | 571,700 | — | — |
| 2018-02-26 | $27.13 | $27.13 | 166,300 | — | — |
| 2018-02-23 | $26.60 | $26.60 | 377,100 | — | — |
| 2018-02-22 | $26.79 | $26.79 | 169,100 | — | — |
| 2018-02-21 | $27.45 | $27.45 | 162,200 | — | — |
| 2018-02-20 | $28.03 | $28.03 | 239,300 | — | — |
| 2018-02-16 | $27.10 | $27.10 | 86,500 | — | — |
| 2018-02-15 | $27.50 | $27.50 | 171,300 | — | — |
| 2018-02-14 | $27.50 | $27.50 | 346,900 | — | — |
| 2018-02-13 | $25.33 | $25.33 | 275,600 | — | — |
| 2018-02-12 | $25.52 | $25.52 | 460,500 | — | — |
| 2018-02-09 | $25.54 | $25.54 | 614,300 | — | — |
| 2018-02-08 | $24.50 | $24.50 | 288,100 | — | — |
| 2018-02-07 | $24.97 | $24.97 | 159,000 | — | — |
| 2018-02-06 | $25.05 | $25.05 | 189,200 | — | — |
| 2018-02-05 | $24.37 | $24.37 | 223,400 | — | — |
| 2018-02-02 | $25.07 | $25.07 | 272,800 | — | — |
| 2018-02-01 | $26.20 | $26.20 | 256,600 | — | — |
| 2018-01-31 | $27.12 | $27.12 | 120,000 | — | — |
| 2018-01-30 | $26.89 | $26.89 | 209,300 | — | — |
| 2018-01-29 | $26.58 | $26.58 | 100,300 | — | — |
| 2018-01-26 | $27.23 | $27.23 | 245,800 | — | — |
| 2018-01-25 | $26.72 | $26.72 | 183,200 | — | — |
| 2018-01-24 | $27.36 | $27.36 | 289,600 | — | — |
| 2018-01-23 | $28.23 | $28.23 | 71,900 | — | — |
| 2018-01-22 | $28.54 | $28.54 | 103,900 | — | — |
| 2018-01-19 | $28.10 | $28.10 | 155,700 | — | — |
| 2018-01-18 | $28.04 | $28.04 | 181,800 | — | — |
| 2018-01-17 | $27.87 | $27.87 | 135,800 | — | — |
| 2018-01-16 | $27.15 | $27.15 | 108,700 | — | — |
| 2018-01-12 | $26.76 | $26.76 | 131,600 | — | — |
| 2018-01-11 | $26.71 | $26.71 | 119,100 | — | — |
| 2018-01-10 | $26.97 | $26.97 | 150,600 | — | — |
| 2018-01-09 | $27.60 | $27.60 | 219,700 | — | — |
| 2018-01-08 | $28.25 | $28.25 | 89,000 | — | — |
| 2018-01-05 | $28.22 | $28.22 | 80,100 | — | — |
| 2018-01-04 | $27.85 | $27.85 | 163,200 | — | — |
| 2018-01-03 | $27.32 | $27.32 | 129,700 | — | — |
| 2018-01-02 | $26.61 | $26.61 | 136,200 | — | — |