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
- 1998-06-03 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 | $28.22 | $28.22 | 18,600 | — | — |
| 2018-12-28 | $28.90 | $28.90 | 26,200 | — | — |
| 2018-12-27 | $28.90 | $28.90 | 17,900 | — | — |
| 2018-12-26 | $28.42 | $28.42 | 18,000 | — | — |
| 2018-12-24 | $27.16 | $27.16 | 16,400 | — | — |
| 2018-12-21 | $27.85 | $27.85 | 120,800 | — | — |
| 2018-12-20 | $27.37 | $27.37 | 26,700 | — | — |
| 2018-12-19 | $28.01 | $28.01 | 32,000 | — | — |
| 2018-12-18 | $28.24 | $28.24 | 38,500 | — | — |
| 2018-12-17 | $29.71 | $29.71 | 24,900 | — | — |
| 2018-12-14 | $32.41 | $32.41 | 17,500 | — | — |
| 2018-12-13 | $32.22 | $32.22 | 9,100 | — | — |
| 2018-12-12 | $33.12 | $33.12 | 10,600 | — | — |
| 2018-12-11 | $32.72 | $32.72 | 28,500 | — | — |
| 2018-12-10 | $32.88 | $32.88 | 9,900 | — | — |
| 2018-12-07 | $32.08 | $32.08 | 19,800 | — | — |
| 2018-12-06 | $33.10 | $33.10 | 9,900 | — | — |
| 2018-12-04 | $31.12 | $31.12 | 15,500 | — | — |
| 2018-12-03 | $33.24 | $33.24 | 6,700 | — | — |
| 2018-11-30 | $33.47 | $33.47 | 24,500 | — | — |
| 2018-11-29 | $33.33 | $33.33 | 9,600 | — | — |
| 2018-11-28 | $33.46 | $33.46 | 12,600 | — | — |
| 2018-11-27 | $33.15 | $33.15 | 15,500 | — | — |
| 2018-11-26 | $33.45 | $33.45 | 9,000 | — | — |
| 2018-11-23 | $32.99 | $32.99 | 5,000 | — | — |
| 2018-11-21 | $33.65 | $33.65 | 9,500 | — | — |
| 2018-11-20 | $33.38 | $33.38 | 19,200 | — | — |
| 2018-11-19 | $32.87 | $32.87 | 17,200 | — | — |
| 2018-11-16 | $32.77 | $32.77 | 18,500 | — | — |
| 2018-11-15 | $32.87 | $32.87 | 10,000 | — | — |
| 2018-11-14 | $31.95 | $31.95 | 15,400 | — | — |
| 2018-11-13 | $33.40 | $33.40 | 18,700 | — | — |
| 2018-11-12 | $33.18 | $33.18 | 21,200 | — | — |
| 2018-11-09 | $34.25 | $34.25 | 27,600 | — | — |
| 2018-11-08 | $35.64 | $35.64 | 18,400 | — | — |
| 2018-11-07 | $35.21 | $35.21 | 18,200 | — | — |
| 2018-11-06 | $34.49 | $34.49 | 17,100 | — | — |
| 2018-11-05 | $33.70 | $33.70 | 20,600 | — | — |
| 2018-11-02 | $32.50 | $32.50 | 19,600 | — | — |
| 2018-11-01 | $31.96 | $31.96 | 8,900 | — | — |
| 2018-10-31 | $31.63 | $31.63 | 11,200 | — | — |
| 2018-10-30 | $32.15 | $32.15 | 24,200 | — | — |
| 2018-10-29 | $31.99 | $31.99 | 14,700 | — | — |
| 2018-10-26 | $31.35 | $31.35 | 5,300 | — | — |
| 2018-10-25 | $32.10 | $32.10 | 16,000 | — | — |
| 2018-10-24 | $30.16 | $30.16 | 16,100 | — | — |
| 2018-10-23 | $30.91 | $30.91 | 5,900 | — | — |
| 2018-10-22 | $31.93 | $31.93 | 10,000 | — | — |
| 2018-10-19 | $31.22 | $31.22 | 11,500 | — | — |
| 2018-10-18 | $31.15 | $31.15 | 5,600 | — | — |
| 2018-10-17 | $31.72 | $31.72 | 12,200 | — | — |
| 2018-10-16 | $32.16 | $32.16 | 6,500 | — | — |
| 2018-10-15 | $31.24 | $31.24 | 5,500 | — | — |
| 2018-10-12 | $31.24 | $31.24 | 16,500 | — | — |
| 2018-10-11 | $30.50 | $30.50 | 15,100 | — | — |
| 2018-10-10 | $30.50 | $30.50 | 48,700 | — | — |
| 2018-10-09 | $32.52 | $32.52 | 14,800 | — | — |
| 2018-10-08 | $32.11 | $32.11 | 8,600 | — | — |
| 2018-10-05 | $31.83 | $31.83 | 8,100 | — | — |
| 2018-10-04 | $32.63 | $32.63 | 11,300 | — | — |
| 2018-10-03 | $33.08 | $33.08 | 9,700 | — | — |
| 2018-10-02 | $32.29 | $32.29 | 9,400 | — | — |
| 2018-10-01 | $31.98 | $31.98 | 19,100 | — | — |
| 2018-09-28 | $33.70 | $33.70 | 21,200 | — | — |
| 2018-09-27 | $33.25 | $33.25 | 11,000 | — | — |
| 2018-09-26 | $32.85 | $32.85 | 17,300 | — | — |
| 2018-09-25 | $32.65 | $32.65 | 15,600 | — | — |
| 2018-09-24 | $31.70 | $31.70 | 15,100 | — | — |
| 2018-09-21 | $31.90 | $31.90 | 72,900 | — | — |
| 2018-09-20 | $31.60 | $31.60 | 17,400 | — | — |
| 2018-09-19 | $31.60 | $31.60 | 25,200 | — | — |
| 2018-09-18 | $32.45 | $32.45 | 10,100 | — | — |
| 2018-09-17 | $32.95 | $32.95 | 11,700 | — | — |
| 2018-09-14 | $32.90 | $32.90 | 12,700 | — | — |
| 2018-09-13 | $32.20 | $32.20 | 9,100 | — | — |
| 2018-09-12 | $32.00 | $32.00 | 5,700 | — | — |
| 2018-09-11 | $32.15 | $32.15 | 5,900 | — | — |
| 2018-09-10 | $32.15 | $32.15 | 12,700 | — | — |
| 2018-09-07 | $32.00 | $32.00 | 9,500 | — | — |
| 2018-09-06 | $31.70 | $31.70 | 11,800 | — | — |
| 2018-09-05 | $32.15 | $32.15 | 8,700 | — | — |
| 2018-09-04 | $32.25 | $32.25 | 17,300 | — | — |
| 2018-08-31 | $32.30 | $32.30 | 6,900 | — | — |
| 2018-08-30 | $31.05 | $31.05 | 7,400 | — | — |
| 2018-08-29 | $30.75 | $30.75 | 12,600 | — | — |
| 2018-08-28 | $30.60 | $30.60 | 9,200 | — | — |
| 2018-08-27 | $31.00 | $31.00 | 10,600 | — | — |
| 2018-08-24 | $30.60 | $30.60 | 12,400 | — | — |
| 2018-08-23 | $31.35 | $31.35 | 8,400 | — | — |
| 2018-08-22 | $31.90 | $31.90 | 13,800 | — | — |
| 2018-08-21 | $32.10 | $32.10 | 17,100 | — | — |
| 2018-08-20 | $31.75 | $31.75 | 11,900 | — | — |
| 2018-08-17 | $31.90 | $31.90 | 13,700 | — | — |
| 2018-08-16 | $32.65 | $32.65 | 17,700 | — | — |
| 2018-08-15 | $30.10 | $30.10 | 60,700 | — | — |
| 2018-08-14 | $29.80 | $29.80 | 74,600 | — | — |
| 2018-08-13 | $28.50 | $28.50 | 15,100 | — | — |
| 2018-08-10 | $28.75 | $28.75 | 6,200 | — | — |
| 2018-08-09 | $28.60 | $28.60 | 14,200 | — | — |
| 2018-08-08 | $29.05 | $29.05 | 10,000 | — | — |
| 2018-08-07 | $28.90 | $28.90 | 21,100 | — | — |
| 2018-08-06 | $29.05 | $29.05 | 17,700 | — | — |
| 2018-08-03 | $28.40 | $28.40 | 24,900 | — | — |
| 2018-08-02 | $28.35 | $28.35 | 15,700 | — | — |
| 2018-08-01 | $26.65 | $26.65 | 26,100 | — | — |
| 2018-07-31 | $26.95 | $26.95 | 16,300 | — | — |
| 2018-07-30 | $27.00 | $27.00 | 7,400 | — | — |
| 2018-07-27 | $27.05 | $27.05 | 7,500 | — | — |
| 2018-07-26 | $27.75 | $27.75 | 12,000 | — | — |
| 2018-07-25 | $27.60 | $27.60 | 18,700 | — | — |
| 2018-07-24 | $27.80 | $27.80 | 13,600 | — | — |
| 2018-07-23 | $27.75 | $27.75 | 9,200 | — | — |
| 2018-07-20 | $27.85 | $27.85 | 13,000 | — | — |
| 2018-07-19 | $27.35 | $27.35 | 9,600 | — | — |
| 2018-07-18 | $27.15 | $27.15 | 7,500 | — | — |
| 2018-07-17 | $27.60 | $27.60 | 6,400 | — | — |
| 2018-07-16 | $27.65 | $27.65 | 19,000 | — | — |
| 2018-07-13 | $27.55 | $27.55 | 11,400 | — | — |
| 2018-07-12 | $28.35 | $28.35 | 9,600 | — | — |
| 2018-07-11 | $28.75 | $28.75 | 27,600 | — | — |
| 2018-07-10 | $28.80 | $28.80 | 19,500 | — | — |
| 2018-07-09 | $28.75 | $28.75 | 15,900 | — | — |
| 2018-07-06 | $29.45 | $29.45 | 24,500 | — | — |
| 2018-07-05 | $29.50 | $29.50 | 19,300 | — | — |
| 2018-07-03 | $28.75 | $28.75 | 51,000 | — | — |
| 2018-07-02 | $28.30 | $28.30 | 32,400 | — | — |
| 2018-06-29 | $27.00 | $27.00 | 17,700 | — | — |
| 2018-06-28 | $26.95 | $26.95 | 11,100 | — | — |
| 2018-06-27 | $27.35 | $27.35 | 12,200 | — | — |
| 2018-06-26 | $28.30 | $28.30 | 12,500 | — | — |
| 2018-06-25 | $27.60 | $27.60 | 14,000 | — | — |
| 2018-06-22 | $27.20 | $27.20 | 84,800 | — | — |
| 2018-06-21 | $27.35 | $27.35 | 30,300 | — | — |
| 2018-06-20 | $27.55 | $27.55 | 16,900 | — | — |
| 2018-06-19 | $27.55 | $27.55 | 32,600 | — | — |
| 2018-06-18 | $27.45 | $27.45 | 26,900 | — | — |
| 2018-06-15 | $28.00 | $28.00 | 49,700 | — | — |
| 2018-06-14 | $28.65 | $28.65 | 52,700 | — | — |
| 2018-06-13 | $26.95 | $26.95 | 48,200 | — | — |
| 2018-06-12 | $27.20 | $27.20 | 16,900 | — | — |
| 2018-06-11 | $27.25 | $27.25 | 12,000 | — | — |
| 2018-06-08 | $27.05 | $27.05 | 18,500 | — | — |
| 2018-06-07 | $27.05 | $27.05 | 19,400 | — | — |
| 2018-06-06 | $26.95 | $26.95 | 28,700 | — | — |
| 2018-06-05 | $27.90 | $27.90 | 54,300 | — | — |
| 2018-06-04 | $26.90 | $26.90 | 32,300 | — | — |
| 2018-06-01 | $26.80 | $26.80 | 34,700 | — | — |
| 2018-05-31 | $27.10 | $27.10 | 89,100 | — | — |
| 2018-05-30 | $28.40 | $28.40 | 16,800 | — | — |
| 2018-05-29 | $28.45 | $28.45 | 22,400 | — | — |
| 2018-05-25 | $29.30 | $29.30 | 13,600 | — | — |
| 2018-05-24 | $29.75 | $29.75 | 17,600 | — | — |
| 2018-05-23 | $29.35 | $29.35 | 28,600 | — | — |
| 2018-05-22 | $29.20 | $29.20 | 28,400 | — | — |
| 2018-05-21 | $29.25 | $29.25 | 26,800 | — | — |
| 2018-05-18 | $27.45 | $27.45 | 47,000 | — | — |
| 2018-05-17 | $27.55 | $27.55 | 39,000 | — | — |
| 2018-05-16 | $27.70 | $27.70 | 25,700 | — | — |
| 2018-05-15 | $27.45 | $27.45 | 20,700 | — | — |
| 2018-05-14 | $28.20 | $28.20 | 40,100 | — | — |
| 2018-05-11 | $27.75 | $27.75 | 11,100 | — | — |
| 2018-05-10 | $27.70 | $27.70 | 29,700 | — | — |
| 2018-05-09 | $27.80 | $27.80 | 20,300 | — | — |
| 2018-05-08 | $27.65 | $27.65 | 11,900 | — | — |
| 2018-05-07 | $27.75 | $27.75 | 59,100 | — | — |
| 2018-05-04 | $27.50 | $27.50 | 15,300 | — | — |
| 2018-05-03 | $27.45 | $27.45 | 23,800 | — | — |
| 2018-05-02 | $27.55 | $27.55 | 35,500 | — | — |
| 2018-05-01 | $27.70 | $27.70 | 7,700 | — | — |
| 2018-04-30 | $27.55 | $27.55 | 13,300 | — | — |
| 2018-04-27 | $27.80 | $27.80 | 46,300 | — | — |
| 2018-04-26 | $29.85 | $29.85 | 50,100 | — | — |
| 2018-04-25 | $28.75 | $28.75 | 16,000 | — | — |
| 2018-04-24 | $28.95 | $28.95 | 10,700 | — | — |
| 2018-04-23 | $28.80 | $28.80 | 6,600 | — | — |
| 2018-04-20 | $28.75 | $28.75 | 9,100 | — | — |
| 2018-04-19 | $29.10 | $29.10 | 39,800 | — | — |
| 2018-04-18 | $29.50 | $29.50 | 10,600 | — | — |
| 2018-04-17 | $28.80 | $28.80 | 31,200 | — | — |
| 2018-04-16 | $29.30 | $29.30 | 8,600 | — | — |
| 2018-04-13 | $28.50 | $28.50 | 19,500 | — | — |
| 2018-04-12 | $28.40 | $28.40 | 11,000 | — | — |
| 2018-04-11 | $28.70 | $28.70 | 11,200 | — | — |
| 2018-04-10 | $28.50 | $28.50 | 12,200 | — | — |
| 2018-04-09 | $28.45 | $28.45 | 42,200 | — | — |
| 2018-04-06 | $28.45 | $28.45 | 53,300 | — | — |
| 2018-04-05 | $28.60 | $28.60 | 8,700 | — | — |
| 2018-04-04 | $29.45 | $29.45 | 23,700 | — | — |
| 2018-04-03 | $28.85 | $28.85 | 20,500 | — | — |
| 2018-04-02 | $27.10 | $27.10 | 32,100 | — | — |
| 2018-03-29 | $27.70 | $27.70 | 79,200 | — | — |
| 2018-03-28 | $28.35 | $28.35 | 12,500 | — | — |
| 2018-03-27 | $28.35 | $28.35 | 9,100 | — | — |
| 2018-03-26 | $28.45 | $28.45 | 39,000 | — | — |
| 2018-03-23 | $28.60 | $28.60 | 14,700 | — | — |
| 2018-03-22 | $28.85 | $28.85 | 42,600 | — | — |
| 2018-03-21 | $28.60 | $28.60 | 28,400 | — | — |
| 2018-03-20 | $28.85 | $28.85 | 12,500 | — | — |
| 2018-03-19 | $28.15 | $28.15 | 51,900 | — | — |
| 2018-03-16 | $28.40 | $28.40 | 133,300 | — | — |
| 2018-03-15 | $30.10 | $30.10 | 10,900 | — | — |
| 2018-03-14 | $30.05 | $30.05 | 19,300 | — | — |
| 2018-03-13 | $30.00 | $30.00 | 11,100 | — | — |
| 2018-03-12 | $30.25 | $30.25 | 14,000 | — | — |
| 2018-03-09 | $30.05 | $30.05 | 10,300 | — | — |
| 2018-03-08 | $30.15 | $30.15 | 9,600 | — | — |
| 2018-03-07 | $30.15 | $30.15 | 11,500 | — | — |
| 2018-03-06 | $30.05 | $30.05 | 13,600 | — | — |
| 2018-03-05 | $30.45 | $30.45 | 10,300 | — | — |
| 2018-03-02 | $29.75 | $29.75 | 15,800 | — | — |
| 2018-03-01 | $28.95 | $28.95 | 15,600 | — | — |
| 2018-02-28 | $29.10 | $29.10 | 13,200 | — | — |
| 2018-02-27 | $30.00 | $30.00 | 5,700 | — | — |
| 2018-02-26 | $30.40 | $30.40 | 18,000 | — | — |
| 2018-02-23 | $30.05 | $30.05 | 11,500 | — | — |
| 2018-02-22 | $30.03 | $30.03 | 9,100 | — | — |
| 2018-02-21 | $30.05 | $30.05 | 14,600 | — | — |
| 2018-02-20 | $29.20 | $29.20 | 9,400 | — | — |
| 2018-02-16 | $29.35 | $29.35 | 8,500 | — | — |
| 2018-02-15 | $29.50 | $29.50 | 5,200 | — | — |
| 2018-02-14 | $28.70 | $28.70 | 13,000 | — | — |
| 2018-02-13 | $28.85 | $28.85 | 10,200 | — | — |
| 2018-02-12 | $29.05 | $29.05 | 12,400 | — | — |
| 2018-02-09 | $29.45 | $29.45 | 16,500 | — | — |
| 2018-02-08 | $28.85 | $28.85 | 12,200 | — | — |
| 2018-02-07 | $29.90 | $29.90 | 12,500 | — | — |
| 2018-02-06 | $28.60 | $28.60 | 28,400 | — | — |
| 2018-02-05 | $29.25 | $29.25 | 26,100 | — | — |
| 2018-02-02 | $31.20 | $31.20 | 34,700 | — | — |
| 2018-02-01 | $34.80 | $34.80 | 32,700 | — | — |
| 2018-01-31 | $31.55 | $31.55 | 19,900 | — | — |
| 2018-01-30 | $33.00 | $33.00 | 29,500 | — | — |
| 2018-01-29 | $33.65 | $33.65 | 15,200 | — | — |
| 2018-01-26 | $32.50 | $32.50 | 11,600 | — | — |
| 2018-01-25 | $31.00 | $31.00 | 8,600 | — | — |
| 2018-01-24 | $31.30 | $31.30 | 8,200 | — | — |
| 2018-01-23 | $31.55 | $31.55 | 6,500 | — | — |
| 2018-01-22 | $31.95 | $31.95 | 7,100 | — | — |
| 2018-01-19 | $31.25 | $31.25 | 10,700 | — | — |
| 2018-01-18 | $30.75 | $30.75 | 11,200 | — | — |
| 2018-01-17 | $30.70 | $30.70 | 11,400 | — | — |
| 2018-01-16 | $31.55 | $31.55 | 14,600 | — | — |
| 2018-01-12 | $30.70 | $30.70 | 6,800 | — | — |
| 2018-01-11 | $30.80 | $30.80 | 15,500 | — | — |
| 2018-01-10 | $30.65 | $30.65 | 8,900 | — | — |
| 2018-01-09 | $30.25 | $30.25 | 8,700 | — | — |
| 2018-01-08 | $30.20 | $30.20 | 11,800 | — | — |
| 2018-01-05 | $30.15 | $30.15 | 18,700 | — | — |
| 2018-01-04 | $30.45 | $30.45 | 11,200 | — | — |
| 2018-01-03 | $30.15 | $30.15 | 18,100 | — | — |
| 2018-01-02 | $30.15 | $30.15 | 17,100 | — | — |