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
- 1985-10-16 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 | $24.46 | $56.10 | 5,500 | — | — |
| 2018-12-28 | $25.12 | $57.61 | 18,200 | — | — |
| 2018-12-27 | $22.96 | $52.66 | 2,800 | — | — |
| 2018-12-26 | $21.60 | $49.54 | 6,500 | — | — |
| 2018-12-24 | $21.30 | $48.85 | 2,000 | — | — |
| 2018-12-21 | $21.64 | $49.63 | 17,700 | — | — |
| 2018-12-20 | $23.04 | $52.84 | 9,300 | — | — |
| 2018-12-19 | $23.09 | $52.96 | 1,900 | — | — |
| 2018-12-18 | $23.86 | $54.72 | 1,100 | — | — |
| 2018-12-17 | $23.95 | $54.93 | 4,500 | — | — |
| 2018-12-14 | $24.35 | $55.85 | 7,300 | — | — |
| 2018-12-13 | $25.90 | $59.40 | 7,900 | — | — |
| 2018-12-12 | $27.22 | $62.43 | 11,000 | — | — |
| 2018-12-11 | $27.57 | $63.23 | 800 | — | — |
| 2018-12-10 | $27.80 | $63.76 | 1,100 | — | — |
| 2018-12-07 | $27.90 | $63.99 | 2,700 | — | — |
| 2018-12-06 | $27.49 | $63.05 | 19,900 | — | — |
| 2018-12-04 | $27.38 | $62.80 | 5,200 | — | — |
| 2018-12-03 | $28.50 | $65.36 | 1,600 | — | — |
| 2018-11-30 | $28.47 | $65.29 | 4,400 | — | — |
| 2018-11-29 | $29.39 | $67.11 | 3,300 | — | — |
| 2018-11-28 | $28.61 | $65.33 | 3,400 | — | — |
| 2018-11-27 | $28.50 | $65.07 | 5,100 | — | — |
| 2018-11-26 | $28.76 | $65.67 | 4,600 | — | — |
| 2018-11-23 | $29.20 | $66.67 | 5,400 | — | — |
| 2018-11-21 | $28.50 | $65.07 | 2,700 | — | — |
| 2018-11-20 | $27.50 | $62.79 | 6,800 | — | — |
| 2018-11-19 | $28.05 | $64.05 | 4,400 | — | — |
| 2018-11-16 | $28.07 | $64.09 | 3,200 | — | — |
| 2018-11-15 | $28.35 | $64.73 | 2,700 | — | — |
| 2018-11-14 | $27.66 | $63.16 | 7,800 | — | — |
| 2018-11-13 | $28.28 | $64.57 | 4,300 | — | — |
| 2018-11-12 | $27.94 | $63.80 | 5,300 | — | — |
| 2018-11-09 | $28.21 | $64.41 | 12,900 | — | — |
| 2018-11-08 | $28.23 | $64.46 | 5,300 | — | — |
| 2018-11-07 | $28.35 | $64.73 | 3,700 | — | — |
| 2018-11-06 | $28.34 | $64.71 | 13,900 | — | — |
| 2018-11-05 | $28.05 | $64.05 | 12,500 | — | — |
| 2018-11-02 | $28.30 | $64.62 | 1,100 | — | — |
| 2018-11-01 | $28.28 | $64.57 | 10,500 | — | — |
| 2018-10-31 | $27.84 | $63.57 | 4,400 | — | — |
| 2018-10-30 | $27.86 | $63.61 | 4,600 | — | — |
| 2018-10-29 | $27.93 | $63.77 | 5,900 | — | — |
| 2018-10-26 | $27.22 | $62.15 | 32,400 | — | — |
| 2018-10-25 | $28.35 | $64.73 | 14,900 | — | — |
| 2018-10-24 | $28.40 | $64.85 | 29,100 | — | — |
| 2018-10-23 | $28.50 | $65.07 | 4,100 | — | — |
| 2018-10-22 | $29.23 | $66.74 | 3,300 | — | — |
| 2018-10-19 | $28.75 | $65.65 | 8,600 | — | — |
| 2018-10-18 | $29.20 | $66.67 | 6,800 | — | — |
| 2018-10-17 | $29.30 | $66.90 | 7,800 | — | — |
| 2018-10-16 | $29.79 | $68.02 | 4,700 | — | — |
| 2018-10-15 | $28.94 | $66.08 | 3,600 | — | — |
| 2018-10-12 | $28.45 | $64.96 | 9,700 | — | — |
| 2018-10-11 | $28.36 | $64.75 | 3,900 | — | — |
| 2018-10-10 | $28.75 | $65.65 | 4,000 | — | — |
| 2018-10-09 | $28.90 | $65.99 | 3,900 | — | — |
| 2018-10-08 | $29.60 | $67.59 | 7,100 | — | — |
| 2018-10-05 | $28.84 | $65.85 | 5,600 | — | — |
| 2018-10-04 | $29.35 | $67.02 | 5,300 | — | — |
| 2018-10-03 | $28.80 | $65.76 | 2,300 | — | — |
| 2018-10-02 | $28.70 | $65.53 | 3,100 | — | — |
| 2018-10-01 | $28.76 | $65.67 | 5,300 | — | — |
| 2018-09-28 | $28.84 | $65.85 | 7,200 | — | — |
| 2018-09-27 | $28.70 | $65.53 | 1,600 | — | — |
| 2018-09-26 | $28.75 | $65.65 | 8,400 | — | — |
| 2018-09-25 | $29.39 | $67.11 | 600 | — | — |
| 2018-09-24 | $29.08 | $66.40 | 2,600 | — | — |
| 2018-09-21 | $28.99 | $66.19 | 17,700 | — | — |
| 2018-09-20 | $28.82 | $65.81 | 2,100 | — | — |
| 2018-09-19 | $28.46 | $64.98 | 1,700 | — | — |
| 2018-09-18 | $28.67 | $65.46 | 4,700 | — | — |
| 2018-09-17 | $29.30 | $66.90 | 5,200 | — | — |
| 2018-09-14 | $29.46 | $67.27 | 6,500 | — | — |
| 2018-09-13 | $30.20 | $68.96 | 8,400 | — | — |
| 2018-09-12 | $29.80 | $68.04 | 11,900 | — | — |
| 2018-09-11 | $29.85 | $68.16 | 6,800 | — | — |
| 2018-09-10 | $30.05 | $68.61 | 10,400 | — | — |
| 2018-09-07 | $30.07 | $68.66 | 6,000 | — | — |
| 2018-09-06 | $30.03 | $68.57 | 2,100 | — | — |
| 2018-09-05 | $30.36 | $69.32 | 2,400 | — | — |
| 2018-09-04 | $30.31 | $69.21 | 2,000 | — | — |
| 2018-08-31 | $30.52 | $69.69 | 4,200 | — | — |
| 2018-08-30 | $30.67 | $69.73 | 3,400 | — | — |
| 2018-08-29 | $30.49 | $69.32 | 1,700 | — | — |
| 2018-08-28 | $30.39 | $69.10 | 2,000 | — | — |
| 2018-08-27 | $30.08 | $68.39 | 4,700 | — | — |
| 2018-08-24 | $30.47 | $69.28 | 5,200 | — | — |
| 2018-08-23 | $30.47 | $69.28 | 3,500 | — | — |
| 2018-08-22 | $30.22 | $68.71 | 2,500 | — | — |
| 2018-08-21 | $30.58 | $69.53 | 2,000 | — | — |
| 2018-08-20 | $30.28 | $68.85 | 4,300 | — | — |
| 2018-08-17 | $30.10 | $68.44 | 7,500 | — | — |
| 2018-08-16 | $30.77 | $69.96 | 1,600 | — | — |
| 2018-08-15 | $30.83 | $70.10 | 4,100 | — | — |
| 2018-08-14 | $31.30 | $71.16 | 6,600 | — | — |
| 2018-08-13 | $31.30 | $71.16 | 3,100 | — | — |
| 2018-08-10 | $30.67 | $69.73 | 600 | — | — |
| 2018-08-09 | $30.91 | $70.28 | 3,000 | — | — |
| 2018-08-08 | $30.63 | $69.64 | 3,300 | — | — |
| 2018-08-07 | $30.30 | $68.89 | 4,700 | — | — |
| 2018-08-06 | $30.70 | $69.80 | 4,300 | — | — |
| 2018-08-03 | $30.56 | $69.48 | 2,800 | — | — |
| 2018-08-02 | $31.27 | $71.10 | 2,400 | — | — |
| 2018-08-01 | $31.10 | $70.71 | 4,600 | — | — |
| 2018-07-31 | $31.39 | $71.37 | 4,100 | — | — |
| 2018-07-30 | $30.93 | $70.32 | 4,100 | — | — |
| 2018-07-27 | $31.45 | $71.51 | 1,600 | — | — |
| 2018-07-26 | $32.27 | $73.37 | 3,300 | — | — |
| 2018-07-25 | $32.42 | $73.71 | 2,800 | — | — |
| 2018-07-24 | $32.40 | $73.67 | 2,900 | — | — |
| 2018-07-23 | $32.54 | $73.98 | 2,600 | — | — |
| 2018-07-20 | $32.34 | $73.53 | 4,900 | — | — |
| 2018-07-19 | $31.58 | $71.80 | 7,700 | — | — |
| 2018-07-18 | $31.39 | $71.37 | 8,100 | — | — |
| 2018-07-17 | $31.71 | $72.10 | 5,000 | — | — |
| 2018-07-16 | $32.07 | $72.92 | 2,400 | — | — |
| 2018-07-13 | $31.32 | $71.21 | 1,400 | — | — |
| 2018-07-12 | $31.77 | $72.23 | 5,000 | — | — |
| 2018-07-11 | $31.99 | $72.73 | 7,600 | — | — |
| 2018-07-10 | $31.31 | $71.19 | 6,500 | — | — |
| 2018-07-09 | $31.38 | $71.35 | 4,100 | — | — |
| 2018-07-06 | $31.71 | $72.10 | 8,500 | — | — |
| 2018-07-05 | $32.06 | $72.89 | 2,000 | — | — |
| 2018-07-03 | $32.49 | $73.87 | 500 | — | — |
| 2018-07-02 | $32.30 | $73.44 | 2,700 | — | — |
| 2018-06-29 | $32.03 | $72.82 | 4,500 | — | — |
| 2018-06-28 | $32.33 | $73.51 | 2,000 | — | — |
| 2018-06-27 | $32.56 | $74.03 | 4,400 | — | — |
| 2018-06-26 | $33.00 | $75.03 | 2,400 | — | — |
| 2018-06-25 | $32.77 | $74.51 | 1,400 | — | — |
| 2018-06-22 | $32.25 | $73.32 | 20,900 | — | — |
| 2018-06-21 | $32.94 | $74.89 | 8,200 | — | — |
| 2018-06-20 | $32.87 | $74.73 | 4,000 | — | — |
| 2018-06-19 | $32.75 | $74.46 | 16,600 | — | — |
| 2018-06-18 | $32.78 | $74.53 | 7,700 | — | — |
| 2018-06-15 | $32.94 | $74.89 | 9,100 | — | — |
| 2018-06-14 | $32.49 | $73.87 | 9,600 | — | — |
| 2018-06-13 | $32.33 | $73.51 | 2,100 | — | — |
| 2018-06-12 | $31.84 | $72.39 | 5,200 | — | — |
| 2018-06-11 | $32.19 | $73.19 | 4,500 | — | — |
| 2018-06-08 | $31.86 | $72.44 | 5,200 | — | — |
| 2018-06-07 | $31.95 | $72.64 | 7,500 | — | — |
| 2018-06-06 | $31.74 | $72.17 | 4,100 | — | — |
| 2018-06-05 | $31.70 | $72.07 | 8,900 | — | — |
| 2018-06-04 | $32.02 | $72.80 | 7,000 | — | — |
| 2018-06-01 | $31.85 | $72.42 | 3,400 | — | — |
| 2018-05-31 | $31.77 | $71.94 | 4,800 | — | — |
| 2018-05-30 | $31.67 | $71.71 | 6,400 | — | — |
| 2018-05-29 | $31.47 | $71.26 | 7,900 | — | — |
| 2018-05-25 | $31.94 | $72.32 | 4,100 | — | — |
| 2018-05-24 | $31.83 | $72.07 | 1,600 | — | — |
| 2018-05-23 | $31.90 | $72.23 | 9,000 | — | — |
| 2018-05-22 | $32.00 | $72.46 | 8,400 | — | — |
| 2018-05-21 | $32.05 | $72.57 | 6,600 | — | — |
| 2018-05-18 | $31.75 | $71.89 | 4,500 | — | — |
| 2018-05-17 | $31.91 | $72.25 | 7,900 | — | — |
| 2018-05-16 | $32.00 | $72.46 | 11,500 | — | — |
| 2018-05-15 | $31.27 | $70.81 | 2,700 | — | — |
| 2018-05-14 | $31.61 | $71.58 | 5,300 | — | — |
| 2018-05-11 | $31.56 | $71.46 | 5,300 | — | — |
| 2018-05-10 | $31.60 | $71.55 | 6,200 | — | — |
| 2018-05-09 | $31.15 | $70.53 | 13,900 | — | — |
| 2018-05-08 | $30.94 | $70.06 | 6,100 | — | — |
| 2018-05-07 | $30.90 | $69.97 | 2,600 | — | — |
| 2018-05-04 | $30.99 | $70.17 | 3,900 | — | — |
| 2018-05-03 | $30.90 | $69.97 | 2,800 | — | — |
| 2018-05-02 | $31.01 | $70.22 | 4,800 | — | — |
| 2018-05-01 | $30.95 | $70.08 | 1,900 | — | — |
| 2018-04-30 | $30.75 | $69.63 | 1,700 | — | — |
| 2018-04-27 | $30.55 | $69.18 | 4,000 | — | — |
| 2018-04-26 | $31.12 | $70.47 | 2,300 | — | — |
| 2018-04-25 | $30.78 | $69.70 | 8,200 | — | — |
| 2018-04-24 | $31.70 | $71.78 | 4,000 | — | — |
| 2018-04-23 | $31.61 | $71.58 | 10,500 | — | — |
| 2018-04-20 | $31.22 | $70.69 | 3,800 | — | — |
| 2018-04-19 | $31.74 | $71.87 | 3,100 | — | — |
| 2018-04-18 | $30.66 | $69.42 | 4,900 | — | — |
| 2018-04-17 | $31.48 | $71.28 | 9,300 | — | — |
| 2018-04-16 | $30.06 | $68.07 | 3,200 | — | — |
| 2018-04-13 | $30.23 | $68.45 | 8,700 | — | — |
| 2018-04-12 | $30.63 | $69.36 | 7,600 | — | — |
| 2018-04-11 | $30.74 | $69.61 | 2,300 | — | — |
| 2018-04-10 | $30.74 | $69.61 | 3,100 | — | — |
| 2018-04-09 | $30.53 | $69.13 | 3,000 | — | — |
| 2018-04-06 | $30.40 | $68.84 | 4,100 | — | — |
| 2018-04-05 | $30.88 | $69.92 | 5,100 | — | — |
| 2018-04-04 | $30.18 | $68.34 | 4,300 | — | — |
| 2018-04-03 | $29.65 | $67.14 | 11,900 | — | — |
| 2018-04-02 | $29.40 | $66.57 | 9,500 | — | — |
| 2018-03-29 | $30.72 | $69.56 | 7,600 | — | — |
| 2018-03-28 | $29.64 | $67.11 | 10,300 | — | — |
| 2018-03-27 | $30.05 | $68.04 | 3,200 | — | — |
| 2018-03-26 | $29.62 | $67.07 | 25,300 | — | — |
| 2018-03-23 | $29.61 | $67.05 | 10,900 | — | — |
| 2018-03-22 | $30.43 | $68.90 | 8,200 | — | — |
| 2018-03-21 | $31.06 | $70.33 | 5,200 | — | — |
| 2018-03-20 | $30.64 | $69.38 | 10,700 | — | — |
| 2018-03-19 | $30.59 | $69.27 | 10,600 | — | — |
| 2018-03-16 | $30.90 | $69.97 | 21,100 | — | — |
| 2018-03-15 | $30.89 | $69.95 | 14,900 | — | — |
| 2018-03-14 | $31.48 | $71.28 | 13,100 | — | — |
| 2018-03-13 | $31.23 | $70.72 | 8,500 | — | — |
| 2018-03-12 | $29.80 | $67.48 | 11,800 | — | — |
| 2018-03-09 | $29.31 | $66.37 | 4,400 | — | — |
| 2018-03-08 | $28.25 | $63.97 | 3,800 | — | — |
| 2018-03-07 | $28.31 | $64.10 | 6,000 | — | — |
| 2018-03-06 | $28.18 | $63.81 | 12,500 | — | — |
| 2018-03-05 | $28.60 | $64.76 | 8,900 | — | — |
| 2018-03-02 | $28.53 | $64.60 | 7,100 | — | — |
| 2018-03-01 | $27.36 | $61.66 | 7,100 | — | — |
| 2018-02-28 | $27.85 | $62.76 | 11,100 | — | — |
| 2018-02-27 | $28.66 | $64.59 | 6,300 | — | — |
| 2018-02-26 | $28.81 | $64.93 | 2,500 | — | — |
| 2018-02-23 | $28.55 | $64.34 | 4,600 | — | — |
| 2018-02-22 | $28.50 | $64.23 | 1,900 | — | — |
| 2018-02-21 | $28.71 | $64.70 | 7,400 | — | — |
| 2018-02-20 | $28.18 | $63.51 | 2,600 | — | — |
| 2018-02-16 | $28.99 | $65.33 | 3,300 | — | — |
| 2018-02-15 | $28.24 | $63.64 | 2,100 | — | — |
| 2018-02-14 | $27.76 | $62.56 | 7,300 | — | — |
| 2018-02-13 | $27.89 | $62.85 | 4,100 | — | — |
| 2018-02-12 | $27.83 | $62.72 | 5,500 | — | — |
| 2018-02-09 | $27.71 | $62.45 | 3,800 | — | — |
| 2018-02-08 | $27.49 | $61.95 | 3,800 | — | — |
| 2018-02-07 | $28.91 | $65.15 | 17,300 | — | — |
| 2018-02-06 | $30.70 | $69.18 | 3,600 | — | — |
| 2018-02-05 | $30.56 | $68.87 | 3,000 | — | — |
| 2018-02-02 | $31.50 | $70.99 | 2,400 | — | — |
| 2018-02-01 | $31.76 | $71.57 | 1,000 | — | — |
| 2018-01-31 | $31.50 | $70.99 | 2,900 | — | — |
| 2018-01-30 | $31.90 | $71.89 | 1,800 | — | — |
| 2018-01-29 | $31.46 | $70.90 | 900 | — | — |
| 2018-01-26 | $32.00 | $72.11 | 1,000 | — | — |
| 2018-01-25 | $31.64 | $71.30 | 2,400 | — | — |
| 2018-01-24 | $31.43 | $70.83 | 1,100 | — | — |
| 2018-01-23 | $31.56 | $71.12 | 500 | — | — |
| 2018-01-22 | $31.96 | $72.02 | 1,900 | — | — |
| 2018-01-19 | $32.00 | $72.11 | 2,200 | — | — |
| 2018-01-18 | $31.65 | $71.33 | 1,300 | — | — |
| 2018-01-17 | $31.70 | $71.44 | 2,000 | — | — |
| 2018-01-16 | $31.52 | $71.03 | 5,200 | — | — |
| 2018-01-12 | $31.98 | $72.07 | 1,200 | — | — |
| 2018-01-11 | $31.99 | $72.09 | 1,700 | — | — |
| 2018-01-10 | $31.80 | $71.66 | 1,600 | — | — |
| 2018-01-09 | $31.35 | $70.65 | 4,500 | — | — |
| 2018-01-08 | $31.77 | $71.60 | 5,000 | — | — |
| 2018-01-05 | $31.82 | $71.71 | 4,000 | — | — |
| 2018-01-04 | $31.68 | $71.39 | 10,200 | — | — |
| 2018-01-03 | $30.99 | $69.84 | 13,200 | — | — |
| 2018-01-02 | $30.61 | $68.98 | 10,900 | — | — |