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
- 1995-10-13 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 | $22.33 | $22.79 | 85,200 | — | — |
| 2018-12-28 | $20.65 | $21.08 | 45,500 | — | — |
| 2018-12-27 | $20.52 | $20.94 | 129,100 | — | — |
| 2018-12-26 | $19.13 | $19.52 | 133,700 | — | — |
| 2018-12-24 | $18.52 | $18.90 | 40,500 | — | — |
| 2018-12-21 | $19.31 | $19.71 | 81,700 | — | — |
| 2018-12-20 | $19.61 | $20.01 | 104,200 | — | — |
| 2018-12-19 | $20.40 | $20.82 | 111,600 | — | — |
| 2018-12-18 | $21.26 | $21.70 | 38,500 | — | — |
| 2018-12-17 | $21.08 | $21.51 | 56,400 | — | — |
| 2018-12-14 | $22.21 | $22.67 | 33,200 | — | — |
| 2018-12-13 | $22.19 | $22.65 | 59,500 | — | — |
| 2018-12-12 | $22.36 | $22.82 | 119,600 | — | — |
| 2018-12-11 | $23.73 | $24.22 | 35,700 | — | — |
| 2018-12-10 | $24.86 | $25.37 | 104,200 | — | — |
| 2018-12-07 | $23.07 | $23.55 | 47,200 | — | — |
| 2018-12-06 | $23.98 | $24.44 | 27,300 | — | — |
| 2018-12-04 | $24.14 | $24.61 | 57,100 | — | — |
| 2018-12-03 | $25.17 | $25.66 | 17,700 | — | — |
| 2018-11-30 | $25.02 | $25.50 | 32,600 | — | — |
| 2018-11-29 | $24.88 | $25.36 | 14,500 | — | — |
| 2018-11-28 | $25.08 | $25.56 | 26,900 | — | — |
| 2018-11-27 | $24.94 | $25.42 | 19,200 | — | — |
| 2018-11-26 | $24.88 | $25.36 | 30,000 | — | — |
| 2018-11-23 | $24.83 | $25.31 | 14,400 | — | — |
| 2018-11-21 | $24.97 | $25.45 | 16,700 | — | — |
| 2018-11-20 | $24.88 | $25.36 | 26,400 | — | — |
| 2018-11-19 | $25.10 | $25.59 | 32,000 | — | — |
| 2018-11-16 | $25.76 | $26.26 | 15,500 | — | — |
| 2018-11-15 | $25.70 | $26.20 | 18,300 | — | — |
| 2018-11-14 | $25.44 | $25.93 | 31,500 | — | — |
| 2018-11-13 | $26.01 | $26.51 | 12,700 | — | — |
| 2018-11-12 | $26.15 | $26.66 | 26,500 | — | — |
| 2018-11-09 | $26.33 | $26.84 | 52,800 | — | — |
| 2018-11-08 | $25.98 | $26.48 | 42,400 | — | — |
| 2018-11-07 | $26.33 | $26.84 | 23,000 | — | — |
| 2018-11-06 | $25.92 | $26.42 | 11,800 | — | — |
| 2018-11-05 | $26.00 | $26.50 | 23,900 | — | — |
| 2018-11-02 | $26.44 | $26.95 | 17,000 | — | — |
| 2018-11-01 | $27.08 | $27.60 | 17,400 | — | — |
| 2018-10-31 | $26.18 | $26.69 | 32,700 | — | — |
| 2018-10-30 | $26.04 | $26.54 | 23,400 | — | — |
| 2018-10-29 | $25.64 | $26.14 | 24,400 | — | — |
| 2018-10-26 | $26.15 | $26.66 | 27,600 | — | — |
| 2018-10-25 | $25.85 | $26.35 | 21,900 | — | — |
| 2018-10-24 | $25.41 | $25.90 | 84,300 | — | — |
| 2018-10-23 | $26.54 | $27.05 | 55,400 | — | — |
| 2018-10-22 | $27.53 | $28.06 | 17,100 | — | — |
| 2018-10-19 | $27.35 | $27.88 | 31,200 | — | — |
| 2018-10-18 | $27.42 | $27.95 | 29,600 | — | — |
| 2018-10-17 | $27.83 | $28.37 | 25,500 | — | — |
| 2018-10-16 | $28.02 | $28.56 | 29,900 | — | — |
| 2018-10-15 | $27.30 | $27.83 | 20,200 | — | — |
| 2018-10-12 | $27.33 | $27.86 | 34,800 | — | — |
| 2018-10-11 | $27.35 | $27.88 | 35,900 | — | — |
| 2018-10-10 | $28.16 | $28.70 | 63,300 | — | — |
| 2018-10-09 | $28.86 | $29.42 | 62,100 | — | — |
| 2018-10-08 | $28.08 | $28.62 | 63,000 | — | — |
| 2018-10-05 | $27.84 | $28.38 | 53,400 | — | — |
| 2018-10-04 | $27.62 | $28.15 | 86,500 | — | — |
| 2018-10-03 | $28.32 | $28.87 | 26,400 | — | — |
| 2018-10-02 | $28.48 | $29.03 | 43,900 | — | — |
| 2018-10-01 | $29.53 | $30.10 | 25,800 | — | — |
| 2018-09-28 | $29.61 | $30.18 | 15,400 | — | — |
| 2018-09-27 | $29.15 | $29.71 | 29,200 | — | — |
| 2018-09-26 | $28.36 | $28.91 | 52,400 | — | — |
| 2018-09-25 | $29.22 | $29.78 | 29,200 | — | — |
| 2018-09-24 | $29.71 | $30.28 | 15,400 | — | — |
| 2018-09-21 | $30.19 | $30.77 | 53,400 | — | — |
| 2018-09-20 | $30.49 | $31.08 | 28,700 | — | — |
| 2018-09-19 | $30.36 | $30.95 | 22,400 | — | — |
| 2018-09-18 | $30.30 | $30.89 | 26,200 | — | — |
| 2018-09-17 | $30.55 | $31.14 | 28,700 | — | — |
| 2018-09-14 | $30.81 | $31.41 | 19,200 | — | — |
| 2018-09-13 | $30.75 | $31.34 | 29,400 | — | — |
| 2018-09-12 | $30.72 | $31.31 | 50,200 | — | — |
| 2018-09-11 | $29.61 | $30.18 | 23,600 | — | — |
| 2018-09-10 | $29.79 | $30.37 | 30,600 | — | — |
| 2018-09-07 | $30.83 | $31.43 | 23,200 | — | — |
| 2018-09-06 | $31.11 | $31.68 | 21,700 | — | — |
| 2018-09-05 | $31.24 | $31.81 | 26,300 | — | — |
| 2018-09-04 | $32.05 | $32.64 | 17,900 | — | — |
| 2018-08-31 | $32.43 | $33.02 | 15,200 | — | — |
| 2018-08-30 | $32.51 | $33.11 | 18,600 | — | — |
| 2018-08-29 | $32.61 | $33.21 | 19,200 | — | — |
| 2018-08-28 | $32.24 | $32.83 | 25,100 | — | — |
| 2018-08-27 | $32.89 | $33.49 | 21,100 | — | — |
| 2018-08-24 | $33.38 | $33.99 | 12,000 | — | — |
| 2018-08-23 | $33.37 | $33.98 | 16,800 | — | — |
| 2018-08-22 | $33.64 | $34.26 | 20,700 | — | — |
| 2018-08-21 | $33.54 | $34.16 | 21,900 | — | — |
| 2018-08-20 | $33.63 | $34.25 | 37,400 | — | — |
| 2018-08-17 | $32.87 | $33.47 | 28,400 | — | — |
| 2018-08-16 | $32.23 | $32.82 | 25,100 | — | — |
| 2018-08-15 | $32.54 | $33.14 | 24,700 | — | — |
| 2018-08-14 | $33.11 | $33.72 | 39,000 | — | — |
| 2018-08-13 | $33.72 | $34.34 | 34,900 | — | — |
| 2018-08-10 | $33.02 | $33.63 | 44,200 | — | — |
| 2018-08-09 | $32.99 | $33.60 | 41,900 | — | — |
| 2018-08-08 | $32.42 | $33.01 | 15,800 | — | — |
| 2018-08-07 | $32.63 | $33.23 | 20,900 | — | — |
| 2018-08-06 | $32.45 | $33.05 | 40,000 | — | — |
| 2018-08-03 | $32.23 | $32.82 | 28,000 | — | — |
| 2018-08-02 | $32.50 | $33.10 | 29,900 | — | — |
| 2018-08-01 | $32.28 | $32.87 | 32,500 | — | — |
| 2018-07-31 | $32.43 | $33.02 | 32,900 | — | — |
| 2018-07-30 | $32.59 | $33.19 | 39,000 | — | — |
| 2018-07-27 | $33.17 | $33.78 | 45,800 | — | — |
| 2018-07-26 | $34.37 | $35.00 | 41,800 | — | — |
| 2018-07-25 | $33.65 | $34.27 | 89,400 | — | — |
| 2018-07-24 | $32.26 | $32.85 | 28,300 | — | — |
| 2018-07-23 | $32.30 | $32.89 | 23,700 | — | — |
| 2018-07-20 | $32.26 | $32.85 | 27,200 | — | — |
| 2018-07-19 | $32.60 | $33.20 | 45,900 | — | — |
| 2018-07-18 | $31.80 | $32.38 | 29,700 | — | — |
| 2018-07-17 | $31.47 | $32.05 | 50,500 | — | — |
| 2018-07-16 | $31.18 | $31.75 | 46,300 | — | — |
| 2018-07-13 | $31.54 | $32.12 | 24,600 | — | — |
| 2018-07-12 | $31.43 | $32.01 | 33,500 | — | — |
| 2018-07-11 | $31.67 | $32.25 | 62,000 | — | — |
| 2018-07-10 | $32.27 | $32.86 | 54,300 | — | — |
| 2018-07-09 | $32.01 | $32.60 | 20,800 | — | — |
| 2018-07-06 | $32.11 | $32.70 | 51,100 | — | — |
| 2018-07-05 | $32.28 | $32.87 | 32,000 | — | — |
| 2018-07-03 | $32.21 | $32.80 | 19,900 | — | — |
| 2018-07-02 | $32.20 | $32.79 | 35,200 | — | — |
| 2018-06-29 | $31.65 | $32.23 | 57,800 | — | — |
| 2018-06-28 | $31.21 | $31.78 | 44,400 | — | — |
| 2018-06-27 | $31.01 | $31.58 | 35,500 | — | — |
| 2018-06-26 | $31.43 | $32.01 | 38,700 | — | — |
| 2018-06-25 | $30.74 | $31.30 | 56,600 | — | — |
| 2018-06-22 | $31.08 | $31.65 | 337,600 | — | — |
| 2018-06-21 | $30.00 | $30.55 | 65,400 | — | — |
| 2018-06-20 | $30.82 | $31.39 | 57,500 | — | — |
| 2018-06-19 | $30.51 | $31.07 | 49,400 | — | — |
| 2018-06-18 | $29.71 | $30.25 | 111,100 | — | — |
| 2018-06-15 | $29.99 | $30.54 | 143,800 | — | — |
| 2018-06-14 | $30.55 | $31.11 | 42,400 | — | — |
| 2018-06-13 | $31.51 | $32.09 | 33,000 | — | — |
| 2018-06-12 | $32.12 | $32.71 | 25,000 | — | — |
| 2018-06-11 | $32.12 | $32.71 | 21,300 | — | — |
| 2018-06-08 | $32.05 | $32.64 | 34,200 | — | — |
| 2018-06-07 | $32.12 | $32.68 | 23,700 | — | — |
| 2018-06-06 | $32.64 | $33.21 | 17,700 | — | — |
| 2018-06-05 | $32.23 | $32.79 | 10,900 | — | — |
| 2018-06-04 | $32.10 | $32.66 | 21,900 | — | — |
| 2018-06-01 | $32.01 | $32.57 | 27,700 | — | — |
| 2018-05-31 | $31.95 | $32.51 | 28,000 | — | — |
| 2018-05-30 | $32.48 | $33.04 | 32,900 | — | — |
| 2018-05-29 | $32.00 | $32.56 | 20,500 | — | — |
| 2018-05-25 | $32.03 | $32.59 | 21,800 | — | — |
| 2018-05-24 | $32.12 | $32.68 | 21,700 | — | — |
| 2018-05-23 | $32.06 | $32.62 | 25,200 | — | — |
| 2018-05-22 | $31.59 | $32.14 | 37,900 | — | — |
| 2018-05-21 | $31.71 | $32.26 | 20,200 | — | — |
| 2018-05-18 | $31.93 | $32.49 | 38,400 | — | — |
| 2018-05-17 | $32.28 | $32.84 | 50,900 | — | — |
| 2018-05-16 | $31.26 | $31.80 | 25,500 | — | — |
| 2018-05-15 | $30.85 | $31.39 | 28,400 | — | — |
| 2018-05-14 | $30.99 | $31.53 | 52,700 | — | — |
| 2018-05-11 | $31.63 | $32.18 | 91,200 | — | — |
| 2018-05-10 | $30.64 | $31.17 | 63,800 | — | — |
| 2018-05-09 | $29.36 | $29.87 | 27,800 | — | — |
| 2018-05-08 | $29.02 | $29.52 | 31,600 | — | — |
| 2018-05-07 | $28.85 | $29.35 | 38,400 | — | — |
| 2018-05-04 | $28.28 | $28.77 | 37,000 | — | — |
| 2018-05-03 | $27.70 | $28.18 | 33,500 | — | — |
| 2018-05-02 | $27.60 | $28.08 | 33,100 | — | — |
| 2018-05-01 | $27.44 | $27.92 | 32,200 | — | — |
| 2018-04-30 | $27.19 | $27.66 | 56,500 | — | — |
| 2018-04-27 | $27.27 | $27.74 | 47,900 | — | — |
| 2018-04-26 | $27.92 | $28.41 | 19,400 | — | — |
| 2018-04-25 | $27.58 | $28.06 | 27,700 | — | — |
| 2018-04-24 | $27.73 | $28.21 | 26,100 | — | — |
| 2018-04-23 | $28.22 | $28.71 | 47,000 | — | — |
| 2018-04-20 | $28.83 | $29.33 | 16,200 | — | — |
| 2018-04-19 | $29.22 | $29.73 | 32,200 | — | — |
| 2018-04-18 | $29.32 | $29.83 | 24,500 | — | — |
| 2018-04-17 | $28.78 | $29.28 | 35,300 | — | — |
| 2018-04-16 | $28.55 | $29.05 | 24,100 | — | — |
| 2018-04-13 | $27.78 | $28.26 | 15,300 | — | — |
| 2018-04-12 | $28.02 | $28.51 | 23,500 | — | — |
| 2018-04-11 | $28.46 | $28.95 | 30,200 | — | — |
| 2018-04-10 | $28.61 | $29.11 | 31,700 | — | — |
| 2018-04-09 | $28.47 | $28.97 | 47,800 | — | — |
| 2018-04-06 | $28.00 | $28.49 | 25,300 | — | — |
| 2018-04-05 | $28.36 | $28.85 | 26,700 | — | — |
| 2018-04-04 | $28.23 | $28.72 | 36,100 | — | — |
| 2018-04-03 | $27.63 | $28.11 | 44,700 | — | — |
| 2018-04-02 | $27.29 | $27.76 | 35,700 | — | — |
| 2018-03-29 | $28.39 | $28.88 | 35,300 | — | — |
| 2018-03-28 | $28.25 | $28.74 | 32,800 | — | — |
| 2018-03-27 | $28.30 | $28.79 | 35,900 | — | — |
| 2018-03-26 | $28.18 | $28.67 | 28,600 | — | — |
| 2018-03-23 | $27.56 | $28.04 | 52,800 | — | — |
| 2018-03-22 | $27.88 | $28.36 | 35,000 | — | — |
| 2018-03-21 | $28.65 | $29.15 | 28,400 | — | — |
| 2018-03-20 | $28.93 | $29.43 | 37,200 | — | — |
| 2018-03-19 | $28.55 | $29.05 | 70,400 | — | — |
| 2018-03-16 | $28.57 | $29.07 | 68,500 | — | — |
| 2018-03-15 | $28.71 | $29.21 | 32,200 | — | — |
| 2018-03-14 | $29.83 | $30.35 | 66,400 | — | — |
| 2018-03-13 | $29.56 | $30.07 | 33,800 | — | — |
| 2018-03-12 | $29.73 | $30.25 | 32,000 | — | — |
| 2018-03-09 | $29.88 | $30.40 | 52,600 | — | — |
| 2018-03-08 | $30.56 | $31.06 | 84,500 | — | — |
| 2018-03-07 | $29.05 | $29.53 | 45,500 | — | — |
| 2018-03-06 | $28.54 | $29.01 | 71,500 | — | — |
| 2018-03-05 | $27.26 | $27.71 | 126,900 | — | — |
| 2018-03-02 | $28.43 | $28.90 | 33,600 | — | — |
| 2018-03-01 | $27.83 | $28.29 | 45,800 | — | — |
| 2018-02-28 | $27.01 | $27.45 | 55,100 | — | — |
| 2018-02-27 | $27.79 | $28.25 | 33,800 | — | — |
| 2018-02-26 | $28.20 | $28.66 | 26,800 | — | — |
| 2018-02-23 | $28.40 | $28.87 | 20,800 | — | — |
| 2018-02-22 | $28.28 | $28.74 | 14,100 | — | — |
| 2018-02-21 | $28.90 | $29.37 | 27,000 | — | — |
| 2018-02-20 | $28.58 | $29.05 | 44,500 | — | — |
| 2018-02-16 | $29.33 | $29.81 | 44,500 | — | — |
| 2018-02-15 | $29.44 | $29.92 | 91,900 | — | — |
| 2018-02-14 | $27.89 | $28.35 | 58,700 | — | — |
| 2018-02-13 | $27.28 | $27.73 | 19,300 | — | — |
| 2018-02-12 | $27.49 | $27.94 | 37,500 | — | — |
| 2018-02-09 | $28.05 | $28.51 | 77,600 | — | — |
| 2018-02-08 | $27.60 | $28.05 | 62,200 | — | — |
| 2018-02-07 | $28.00 | $28.46 | 25,100 | — | — |
| 2018-02-06 | $27.86 | $28.32 | 50,000 | — | — |
| 2018-02-05 | $27.82 | $28.28 | 63,700 | — | — |
| 2018-02-02 | $28.45 | $28.92 | 64,600 | — | — |
| 2018-02-01 | $29.64 | $30.13 | 33,400 | — | — |
| 2018-01-31 | $29.38 | $29.86 | 77,100 | — | — |
| 2018-01-30 | $29.98 | $30.47 | 33,000 | — | — |
| 2018-01-29 | $30.17 | $30.66 | 74,200 | — | — |
| 2018-01-26 | $30.81 | $31.31 | 26,700 | — | — |
| 2018-01-25 | $29.86 | $30.35 | 39,200 | — | — |
| 2018-01-24 | $29.54 | $30.02 | 64,700 | — | — |
| 2018-01-23 | $30.52 | $31.02 | 23,100 | — | — |
| 2018-01-22 | $30.39 | $30.89 | 32,100 | — | — |
| 2018-01-19 | $30.38 | $30.88 | 24,100 | — | — |
| 2018-01-18 | $30.29 | $30.79 | 19,500 | — | — |
| 2018-01-17 | $30.20 | $30.69 | 39,500 | — | — |
| 2018-01-16 | $29.81 | $30.30 | 75,800 | — | — |
| 2018-01-12 | $29.69 | $30.18 | 41,700 | — | — |
| 2018-01-11 | $29.76 | $30.25 | 47,200 | — | — |
| 2018-01-10 | $29.03 | $29.51 | 71,800 | — | — |
| 2018-01-09 | $28.86 | $29.33 | 69,500 | — | — |
| 2018-01-08 | $28.59 | $29.06 | 99,900 | — | — |
| 2018-01-05 | $27.87 | $28.33 | 46,700 | — | — |
| 2018-01-04 | $28.20 | $28.66 | 82,800 | — | — |
| 2018-01-03 | $29.02 | $29.50 | 52,300 | — | — |
| 2018-01-02 | $28.39 | $28.86 | 102,300 | — | — |