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
- 1996-07-03 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 | $22.51 | $48.32 | 124,900 | — | — |
| 2018-12-28 | $22.50 | $48.30 | 126,300 | — | — |
| 2018-12-27 | $22.17 | $47.60 | 172,600 | — | — |
| 2018-12-26 | $22.01 | $47.25 | 257,400 | — | — |
| 2018-12-24 | $21.52 | $46.20 | 171,100 | — | — |
| 2018-12-21 | $22.30 | $47.87 | 360,300 | — | — |
| 2018-12-20 | $22.26 | $47.79 | 223,100 | — | — |
| 2018-12-19 | $22.66 | $48.65 | 142,600 | — | — |
| 2018-12-18 | $23.34 | $50.11 | 118,700 | — | — |
| 2018-12-17 | $23.71 | $50.90 | 591,800 | — | — |
| 2018-12-14 | $23.34 | $50.11 | 129,100 | — | — |
| 2018-12-13 | $23.83 | $51.16 | 238,900 | — | — |
| 2018-12-12 | $24.25 | $52.06 | 182,200 | — | — |
| 2018-12-11 | $23.97 | $51.46 | 161,000 | — | — |
| 2018-12-10 | $24.26 | $52.08 | 296,900 | — | — |
| 2018-12-07 | $24.43 | $52.45 | 138,600 | — | — |
| 2018-12-06 | $24.56 | $52.73 | 165,600 | — | — |
| 2018-12-04 | $24.74 | $53.11 | 184,000 | — | — |
| 2018-12-03 | $26.01 | $55.84 | 246,500 | — | — |
| 2018-11-30 | $25.77 | $55.32 | 134,000 | — | — |
| 2018-11-29 | $25.39 | $54.51 | 134,200 | — | — |
| 2018-11-28 | $25.65 | $55.07 | 169,200 | — | — |
| 2018-11-27 | $25.38 | $54.49 | 203,500 | — | — |
| 2018-11-26 | $25.29 | $54.29 | 264,800 | — | — |
| 2018-11-23 | $24.64 | $52.90 | 129,300 | — | — |
| 2018-11-21 | $24.74 | $53.11 | 111,000 | — | — |
| 2018-11-20 | $24.95 | $53.56 | 114,400 | — | — |
| 2018-11-19 | $25.25 | $54.21 | 134,400 | — | — |
| 2018-11-16 | $25.39 | $54.51 | 166,600 | — | — |
| 2018-11-15 | $25.20 | $54.10 | 154,300 | — | — |
| 2018-11-14 | $24.59 | $52.79 | 378,900 | — | — |
| 2018-11-13 | $25.42 | $54.57 | 230,700 | — | — |
| 2018-11-12 | $25.54 | $54.83 | 135,500 | — | — |
| 2018-11-09 | $25.61 | $54.98 | 127,100 | — | — |
| 2018-11-08 | $26.31 | $56.48 | 110,100 | — | — |
| 2018-11-07 | $25.97 | $55.75 | 142,200 | — | — |
| 2018-11-06 | $25.94 | $55.69 | 110,200 | — | — |
| 2018-11-05 | $25.69 | $55.15 | 188,300 | — | — |
| 2018-11-02 | $25.52 | $54.79 | 178,000 | — | — |
| 2018-11-01 | $25.43 | $54.23 | 158,500 | — | — |
| 2018-10-31 | $25.32 | $53.99 | 214,700 | — | — |
| 2018-10-30 | $25.37 | $54.10 | 204,000 | — | — |
| 2018-10-29 | $25.35 | $54.06 | 334,600 | — | — |
| 2018-10-26 | $24.93 | $53.16 | 381,400 | — | — |
| 2018-10-25 | $25.06 | $53.44 | 176,900 | — | — |
| 2018-10-24 | $24.19 | $51.58 | 121,000 | — | — |
| 2018-10-23 | $25.17 | $53.67 | 91,700 | — | — |
| 2018-10-22 | $25.18 | $53.70 | 90,500 | — | — |
| 2018-10-19 | $25.57 | $54.53 | 114,200 | — | — |
| 2018-10-18 | $25.89 | $55.21 | 82,000 | — | — |
| 2018-10-17 | $26.44 | $56.38 | 98,300 | — | — |
| 2018-10-16 | $26.32 | $56.13 | 71,700 | — | — |
| 2018-10-15 | $26.10 | $55.66 | 130,200 | — | — |
| 2018-10-12 | $26.00 | $55.44 | 191,900 | — | — |
| 2018-10-11 | $26.62 | $56.77 | 177,400 | — | — |
| 2018-10-10 | $27.18 | $57.96 | 113,700 | — | — |
| 2018-10-09 | $27.35 | $58.32 | 110,400 | — | — |
| 2018-10-08 | $27.31 | $58.24 | 117,500 | — | — |
| 2018-10-05 | $27.08 | $57.75 | 294,600 | — | — |
| 2018-10-04 | $27.25 | $58.11 | 181,200 | — | — |
| 2018-10-03 | $27.25 | $58.11 | 275,800 | — | — |
| 2018-10-02 | $26.57 | $56.66 | 128,100 | — | — |
| 2018-10-01 | $26.98 | $57.53 | 132,600 | — | — |
| 2018-09-28 | $27.22 | $58.05 | 130,300 | — | — |
| 2018-09-27 | $26.98 | $57.53 | 125,000 | — | — |
| 2018-09-26 | $27.25 | $58.11 | 175,700 | — | — |
| 2018-09-25 | $27.87 | $59.43 | 170,800 | — | — |
| 2018-09-24 | $27.90 | $59.50 | 157,900 | — | — |
| 2018-09-21 | $28.30 | $60.35 | 530,700 | — | — |
| 2018-09-20 | $28.68 | $61.16 | 149,900 | — | — |
| 2018-09-19 | $28.53 | $60.84 | 244,100 | — | — |
| 2018-09-18 | $28.41 | $60.58 | 246,400 | — | — |
| 2018-09-17 | $28.54 | $60.86 | 229,000 | — | — |
| 2018-09-14 | $28.58 | $60.95 | 121,600 | — | — |
| 2018-09-13 | $28.35 | $60.46 | 126,600 | — | — |
| 2018-09-12 | $28.59 | $60.97 | 209,800 | — | — |
| 2018-09-11 | $29.28 | $62.44 | 140,200 | — | — |
| 2018-09-10 | $29.13 | $62.12 | 78,200 | — | — |
| 2018-09-07 | $29.24 | $62.35 | 150,400 | — | — |
| 2018-09-06 | $29.26 | $62.40 | 142,300 | — | — |
| 2018-09-05 | $29.14 | $62.14 | 183,600 | — | — |
| 2018-09-04 | $29.12 | $62.10 | 141,800 | — | — |
| 2018-08-31 | $29.20 | $62.27 | 243,200 | — | — |
| 2018-08-30 | $29.26 | $62.40 | 188,000 | — | — |
| 2018-08-29 | $29.33 | $62.55 | 94,700 | — | — |
| 2018-08-28 | $29.25 | $62.37 | 156,400 | — | — |
| 2018-08-27 | $29.39 | $62.67 | 78,200 | — | — |
| 2018-08-24 | $29.56 | $63.04 | 95,100 | — | — |
| 2018-08-23 | $29.56 | $63.04 | 95,300 | — | — |
| 2018-08-22 | $29.55 | $63.01 | 104,400 | — | — |
| 2018-08-21 | $29.32 | $62.52 | 91,400 | — | — |
| 2018-08-20 | $29.07 | $61.99 | 140,300 | — | — |
| 2018-08-17 | $29.34 | $62.57 | 264,800 | — | — |
| 2018-08-16 | $29.26 | $62.40 | 86,400 | — | — |
| 2018-08-15 | $28.90 | $61.63 | 194,200 | — | — |
| 2018-08-14 | $29.04 | $61.93 | 150,800 | — | — |
| 2018-08-13 | $28.63 | $61.05 | 264,800 | — | — |
| 2018-08-10 | $28.82 | $61.46 | 142,300 | — | — |
| 2018-08-09 | $28.91 | $61.65 | 119,100 | — | — |
| 2018-08-08 | $28.98 | $61.80 | 150,800 | — | — |
| 2018-08-07 | $28.79 | $61.39 | 107,100 | — | — |
| 2018-08-06 | $28.67 | $61.14 | 89,700 | — | — |
| 2018-08-03 | $28.61 | $61.01 | 169,900 | — | — |
| 2018-08-02 | $29.02 | $61.56 | 238,100 | — | — |
| 2018-08-01 | $29.18 | $61.90 | 168,400 | — | — |
| 2018-07-31 | $29.17 | $61.88 | 149,200 | — | — |
| 2018-07-30 | $29.31 | $62.18 | 384,900 | — | — |
| 2018-07-27 | $29.87 | $63.37 | 347,900 | — | — |
| 2018-07-26 | $30.17 | $64.00 | 122,400 | — | — |
| 2018-07-25 | $29.97 | $63.58 | 92,700 | — | — |
| 2018-07-24 | $30.22 | $64.11 | 89,300 | — | — |
| 2018-07-23 | $30.39 | $64.47 | 132,100 | — | — |
| 2018-07-20 | $30.24 | $64.15 | 151,700 | — | — |
| 2018-07-19 | $30.20 | $64.07 | 183,100 | — | — |
| 2018-07-18 | $29.90 | $63.43 | 128,400 | — | — |
| 2018-07-17 | $29.79 | $63.20 | 66,500 | — | — |
| 2018-07-16 | $29.84 | $63.30 | 102,500 | — | — |
| 2018-07-13 | $29.52 | $62.63 | 93,000 | — | — |
| 2018-07-12 | $29.77 | $63.16 | 220,900 | — | — |
| 2018-07-11 | $30.26 | $64.20 | 95,100 | — | — |
| 2018-07-10 | $30.32 | $64.32 | 235,900 | — | — |
| 2018-07-09 | $30.77 | $65.28 | 161,400 | — | — |
| 2018-07-06 | $30.42 | $64.53 | 80,900 | — | — |
| 2018-07-05 | $30.30 | $64.28 | 167,600 | — | — |
| 2018-07-03 | $30.04 | $63.73 | 68,200 | — | — |
| 2018-07-02 | $30.06 | $63.77 | 217,900 | — | — |
| 2018-06-29 | $29.96 | $63.56 | 178,100 | — | — |
| 2018-06-28 | $30.05 | $63.75 | 197,500 | — | — |
| 2018-06-27 | $29.76 | $63.13 | 260,800 | — | — |
| 2018-06-26 | $30.34 | $64.36 | 242,700 | — | — |
| 2018-06-25 | $30.56 | $64.83 | 250,000 | — | — |
| 2018-06-22 | $30.71 | $65.15 | 1,388,800 | — | — |
| 2018-06-21 | $30.61 | $64.94 | 344,100 | — | — |
| 2018-06-20 | $30.82 | $65.38 | 244,800 | — | — |
| 2018-06-19 | $30.69 | $65.11 | 236,200 | — | — |
| 2018-06-18 | $30.42 | $64.53 | 319,600 | — | — |
| 2018-06-15 | $30.22 | $64.11 | 457,500 | — | — |
| 2018-06-14 | $30.09 | $63.83 | 376,700 | — | — |
| 2018-06-13 | $30.25 | $64.17 | 310,100 | — | — |
| 2018-06-12 | $30.30 | $64.28 | 207,200 | — | — |
| 2018-06-11 | $30.19 | $64.05 | 286,100 | — | — |
| 2018-06-08 | $30.72 | $65.17 | 274,900 | — | — |
| 2018-06-07 | $30.75 | $65.23 | 319,600 | — | — |
| 2018-06-06 | $30.45 | $64.60 | 323,200 | — | — |
| 2018-06-05 | $30.05 | $63.75 | 266,100 | — | — |
| 2018-06-04 | $30.00 | $63.64 | 147,200 | — | — |
| 2018-06-01 | $29.65 | $62.90 | 344,100 | — | — |
| 2018-05-31 | $29.32 | $62.20 | 160,800 | — | — |
| 2018-05-30 | $29.55 | $62.69 | 251,500 | — | — |
| 2018-05-29 | $28.99 | $61.50 | 320,800 | — | — |
| 2018-05-25 | $29.39 | $62.35 | 444,500 | — | — |
| 2018-05-24 | $29.08 | $61.69 | 214,900 | — | — |
| 2018-05-23 | $28.66 | $60.80 | 154,600 | — | — |
| 2018-05-22 | $28.67 | $60.82 | 570,700 | — | — |
| 2018-05-21 | $28.55 | $60.57 | 240,500 | — | — |
| 2018-05-18 | $28.51 | $60.48 | 226,500 | — | — |
| 2018-05-17 | $28.24 | $59.91 | 175,300 | — | — |
| 2018-05-16 | $27.72 | $58.81 | 145,400 | — | — |
| 2018-05-15 | $27.39 | $58.11 | 130,800 | — | — |
| 2018-05-14 | $27.32 | $57.96 | 222,500 | — | — |
| 2018-05-11 | $27.34 | $58.00 | 95,600 | — | — |
| 2018-05-10 | $27.39 | $58.11 | 110,600 | — | — |
| 2018-05-09 | $27.35 | $58.02 | 191,600 | — | — |
| 2018-05-08 | $27.35 | $58.02 | 229,300 | — | — |
| 2018-05-07 | $27.03 | $57.34 | 208,900 | — | — |
| 2018-05-04 | $27.08 | $57.45 | 136,600 | — | — |
| 2018-05-03 | $26.93 | $56.81 | 361,700 | — | — |
| 2018-05-02 | $26.95 | $56.85 | 343,700 | — | — |
| 2018-05-01 | $26.79 | $56.52 | 250,700 | — | — |
| 2018-04-30 | $26.98 | $56.92 | 382,800 | — | — |
| 2018-04-27 | $27.50 | $58.01 | 331,500 | — | — |
| 2018-04-26 | $26.69 | $56.31 | 301,900 | — | — |
| 2018-04-25 | $26.89 | $56.73 | 154,900 | — | — |
| 2018-04-24 | $26.93 | $56.81 | 120,000 | — | — |
| 2018-04-23 | $26.60 | $56.12 | 260,400 | — | — |
| 2018-04-20 | $26.52 | $55.95 | 139,700 | — | — |
| 2018-04-19 | $26.36 | $55.61 | 109,700 | — | — |
| 2018-04-18 | $26.17 | $55.21 | 186,800 | — | — |
| 2018-04-17 | $26.22 | $55.31 | 112,100 | — | — |
| 2018-04-16 | $26.45 | $55.80 | 106,800 | — | — |
| 2018-04-13 | $26.22 | $55.31 | 155,800 | — | — |
| 2018-04-12 | $26.36 | $55.61 | 96,000 | — | — |
| 2018-04-11 | $26.13 | $55.12 | 186,400 | — | — |
| 2018-04-10 | $26.27 | $55.42 | 154,600 | — | — |
| 2018-04-09 | $26.02 | $54.89 | 230,800 | — | — |
| 2018-04-06 | $26.10 | $55.06 | 308,000 | — | — |
| 2018-04-05 | $26.79 | $56.52 | 329,800 | — | — |
| 2018-04-04 | $26.63 | $56.18 | 594,800 | — | — |
| 2018-04-03 | $26.36 | $55.61 | 197,700 | — | — |
| 2018-04-02 | $26.31 | $55.50 | 179,400 | — | — |
| 2018-03-29 | $26.75 | $56.43 | 529,000 | — | — |
| 2018-03-28 | $26.97 | $56.90 | 270,800 | — | — |
| 2018-03-27 | $26.86 | $56.66 | 256,600 | — | — |
| 2018-03-26 | $27.07 | $57.11 | 186,300 | — | — |
| 2018-03-23 | $26.32 | $55.53 | 301,800 | — | — |
| 2018-03-22 | $27.25 | $57.49 | 242,000 | — | — |
| 2018-03-21 | $27.76 | $58.56 | 166,600 | — | — |
| 2018-03-20 | $27.83 | $58.71 | 185,900 | — | — |
| 2018-03-19 | $27.99 | $59.05 | 175,800 | — | — |
| 2018-03-16 | $27.67 | $58.37 | 421,900 | — | — |
| 2018-03-15 | $27.53 | $58.08 | 204,400 | — | — |
| 2018-03-14 | $27.51 | $58.04 | 276,900 | — | — |
| 2018-03-13 | $27.81 | $58.67 | 415,300 | — | — |
| 2018-03-12 | $28.00 | $59.07 | 197,400 | — | — |
| 2018-03-09 | $28.03 | $59.13 | 168,100 | — | — |
| 2018-03-08 | $27.55 | $58.12 | 222,300 | — | — |
| 2018-03-07 | $27.72 | $58.48 | 197,700 | — | — |
| 2018-03-06 | $27.51 | $58.04 | 393,300 | — | — |
| 2018-03-05 | $27.26 | $57.51 | 271,900 | — | — |
| 2018-03-02 | $26.73 | $56.39 | 249,900 | — | — |
| 2018-03-01 | $26.24 | $55.36 | 292,200 | — | — |
| 2018-02-28 | $25.88 | $54.60 | 326,400 | — | — |
| 2018-02-27 | $26.10 | $55.06 | 188,000 | — | — |
| 2018-02-26 | $26.52 | $55.95 | 150,000 | — | — |
| 2018-02-23 | $26.21 | $55.29 | 143,100 | — | — |
| 2018-02-22 | $26.04 | $54.93 | 228,300 | — | — |
| 2018-02-21 | $26.60 | $56.12 | 163,300 | — | — |
| 2018-02-20 | $26.34 | $55.57 | 127,300 | — | — |
| 2018-02-16 | $26.64 | $56.20 | 178,300 | — | — |
| 2018-02-15 | $26.53 | $55.97 | 149,500 | — | — |
| 2018-02-14 | $26.41 | $55.72 | 152,800 | — | — |
| 2018-02-13 | $26.12 | $55.10 | 87,400 | — | — |
| 2018-02-12 | $26.09 | $55.04 | 135,900 | — | — |
| 2018-02-09 | $25.88 | $54.60 | 281,600 | — | — |
| 2018-02-08 | $25.39 | $53.56 | 308,100 | — | — |
| 2018-02-07 | $25.96 | $54.77 | 296,900 | — | — |
| 2018-02-06 | $26.13 | $55.12 | 503,200 | — | — |
| 2018-02-05 | $25.73 | $54.28 | 478,600 | — | — |
| 2018-02-02 | $26.43 | $55.76 | 191,600 | — | — |
| 2018-02-01 | $26.66 | $55.93 | 214,000 | — | — |
| 2018-01-31 | $26.45 | $55.49 | 152,300 | — | — |
| 2018-01-30 | $26.70 | $56.01 | 207,500 | — | — |
| 2018-01-29 | $26.79 | $56.20 | 402,900 | — | — |
| 2018-01-26 | $26.85 | $56.32 | 249,200 | — | — |
| 2018-01-25 | $26.83 | $56.28 | 130,000 | — | — |
| 2018-01-24 | $27.40 | $57.48 | 228,300 | — | — |
| 2018-01-23 | $27.91 | $58.55 | 97,200 | — | — |
| 2018-01-22 | $28.02 | $58.78 | 162,000 | — | — |
| 2018-01-19 | $27.97 | $58.67 | 116,900 | — | — |
| 2018-01-18 | $27.63 | $57.96 | 93,700 | — | — |
| 2018-01-17 | $27.93 | $58.59 | 94,100 | — | — |
| 2018-01-16 | $27.93 | $58.59 | 121,900 | — | — |
| 2018-01-12 | $28.09 | $58.93 | 89,800 | — | — |
| 2018-01-11 | $28.10 | $58.95 | 109,000 | — | — |
| 2018-01-10 | $27.76 | $58.23 | 217,200 | — | — |
| 2018-01-09 | $27.27 | $57.21 | 222,600 | — | — |
| 2018-01-08 | $27.01 | $56.66 | 265,400 | — | — |
| 2018-01-05 | $26.86 | $56.35 | 197,500 | — | — |
| 2018-01-04 | $26.40 | $55.38 | 85,100 | — | — |
| 2018-01-03 | $26.48 | $55.55 | 118,000 | — | — |
| 2018-01-02 | $26.57 | $55.74 | 205,000 | — | — |