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
- 1997-02-14 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 | $23.62 | $28.63 | 491,600 | — | — |
| 2018-12-28 | $23.31 | $28.25 | 643,100 | — | — |
| 2018-12-27 | $23.46 | $28.44 | 441,300 | — | — |
| 2018-12-26 | $23.09 | $27.99 | 324,500 | — | — |
| 2018-12-24 | $22.41 | $27.16 | 175,500 | — | — |
| 2018-12-21 | $22.90 | $27.76 | 1,099,900 | — | — |
| 2018-12-20 | $23.49 | $28.47 | 464,200 | — | — |
| 2018-12-19 | $23.91 | $28.98 | 465,200 | — | — |
| 2018-12-18 | $24.42 | $29.60 | 278,100 | — | — |
| 2018-12-17 | $24.48 | $29.67 | 304,500 | — | — |
| 2018-12-14 | $24.96 | $30.25 | 372,400 | — | — |
| 2018-12-13 | $25.13 | $30.46 | 291,900 | — | — |
| 2018-12-12 | $25.20 | $30.55 | 365,100 | — | — |
| 2018-12-11 | $25.05 | $30.36 | 261,100 | — | — |
| 2018-12-10 | $25.22 | $30.57 | 567,100 | — | — |
| 2018-12-07 | $25.50 | $30.91 | 670,400 | — | — |
| 2018-12-06 | $25.58 | $31.01 | 556,600 | — | — |
| 2018-12-04 | $25.25 | $30.61 | 250,200 | — | — |
| 2018-12-03 | $25.90 | $31.39 | 328,300 | — | — |
| 2018-11-30 | $25.75 | $31.21 | 422,500 | — | — |
| 2018-11-29 | $25.59 | $30.90 | 239,900 | — | — |
| 2018-11-28 | $25.67 | $30.99 | 650,000 | — | — |
| 2018-11-27 | $25.03 | $30.22 | 764,700 | — | — |
| 2018-11-26 | $25.32 | $30.57 | 512,400 | — | — |
| 2018-11-23 | $25.08 | $30.28 | 146,800 | — | — |
| 2018-11-21 | $25.25 | $30.49 | 207,900 | — | — |
| 2018-11-20 | $25.01 | $30.20 | 313,200 | — | — |
| 2018-11-19 | $25.26 | $30.50 | 374,100 | — | — |
| 2018-11-16 | $25.41 | $30.68 | 387,100 | — | — |
| 2018-11-15 | $25.28 | $30.52 | 300,100 | — | — |
| 2018-11-14 | $24.65 | $29.76 | 349,500 | — | — |
| 2018-11-13 | $24.96 | $30.14 | 354,900 | — | — |
| 2018-11-12 | $24.73 | $29.86 | 463,000 | — | — |
| 2018-11-09 | $24.63 | $29.74 | 270,100 | — | — |
| 2018-11-08 | $25.01 | $30.20 | 479,700 | — | — |
| 2018-11-07 | $24.56 | $29.65 | 451,300 | — | — |
| 2018-11-06 | $24.37 | $29.42 | 465,000 | — | — |
| 2018-11-05 | $24.31 | $29.35 | 869,600 | — | — |
| 2018-11-02 | $24.40 | $29.46 | 459,200 | — | — |
| 2018-11-01 | $24.44 | $29.51 | 454,300 | — | — |
| 2018-10-31 | $24.03 | $29.01 | 624,500 | — | — |
| 2018-10-30 | $23.95 | $28.92 | 295,100 | — | — |
| 2018-10-29 | $23.47 | $28.34 | 547,100 | — | — |
| 2018-10-26 | $23.64 | $28.54 | 529,300 | — | — |
| 2018-10-25 | $23.44 | $28.30 | 1,043,800 | — | — |
| 2018-10-24 | $23.84 | $28.78 | 1,771,100 | — | — |
| 2018-10-23 | $26.42 | $31.90 | 851,900 | — | — |
| 2018-10-22 | $25.99 | $31.38 | 600,900 | — | — |
| 2018-10-19 | $26.13 | $31.55 | 170,900 | — | — |
| 2018-10-18 | $26.06 | $31.46 | 598,400 | — | — |
| 2018-10-17 | $26.70 | $32.24 | 244,100 | — | — |
| 2018-10-16 | $26.87 | $32.44 | 312,900 | — | — |
| 2018-10-15 | $26.31 | $31.77 | 537,300 | — | — |
| 2018-10-12 | $25.95 | $31.33 | 467,200 | — | — |
| 2018-10-11 | $26.01 | $31.40 | 361,300 | — | — |
| 2018-10-10 | $26.59 | $32.10 | 544,000 | — | — |
| 2018-10-09 | $27.10 | $32.72 | 1,112,500 | — | — |
| 2018-10-08 | $27.44 | $33.13 | 735,900 | — | — |
| 2018-10-05 | $27.35 | $33.02 | 291,300 | — | — |
| 2018-10-04 | $27.34 | $33.01 | 389,500 | — | — |
| 2018-10-03 | $27.57 | $33.29 | 558,800 | — | — |
| 2018-10-02 | $27.73 | $33.48 | 247,100 | — | — |
| 2018-10-01 | $27.63 | $33.36 | 398,500 | — | — |
| 2018-09-28 | $27.80 | $33.57 | 412,500 | — | — |
| 2018-09-27 | $27.76 | $33.52 | 242,400 | — | — |
| 2018-09-26 | $27.88 | $33.66 | 461,500 | — | — |
| 2018-09-25 | $27.85 | $33.63 | 394,900 | — | — |
| 2018-09-24 | $28.53 | $34.45 | 300,100 | — | — |
| 2018-09-21 | $28.62 | $34.56 | 1,180,100 | — | — |
| 2018-09-20 | $28.79 | $34.76 | 632,400 | — | — |
| 2018-09-19 | $28.71 | $34.66 | 316,700 | — | — |
| 2018-09-18 | $28.64 | $34.58 | 618,100 | — | — |
| 2018-09-17 | $28.16 | $34.00 | 389,400 | — | — |
| 2018-09-14 | $28.25 | $34.11 | 401,400 | — | — |
| 2018-09-13 | $27.78 | $33.54 | 188,800 | — | — |
| 2018-09-12 | $27.54 | $33.25 | 214,800 | — | — |
| 2018-09-11 | $27.41 | $33.09 | 203,500 | — | — |
| 2018-09-10 | $27.49 | $33.19 | 248,000 | — | — |
| 2018-09-07 | $27.20 | $32.84 | 303,500 | — | — |
| 2018-09-06 | $27.35 | $33.02 | 307,700 | — | — |
| 2018-09-05 | $27.18 | $32.82 | 279,200 | — | — |
| 2018-09-04 | $26.90 | $32.48 | 257,600 | — | — |
| 2018-08-31 | $27.25 | $32.90 | 296,700 | — | — |
| 2018-08-30 | $27.24 | $32.77 | 240,800 | — | — |
| 2018-08-29 | $27.52 | $33.11 | 234,400 | — | — |
| 2018-08-28 | $27.46 | $33.03 | 310,400 | — | — |
| 2018-08-27 | $27.47 | $33.05 | 331,300 | — | — |
| 2018-08-24 | $27.36 | $32.91 | 304,400 | — | — |
| 2018-08-23 | $27.22 | $32.74 | 326,700 | — | — |
| 2018-08-22 | $27.35 | $32.90 | 447,400 | — | — |
| 2018-08-21 | $27.50 | $33.08 | 447,700 | — | — |
| 2018-08-20 | $27.48 | $33.06 | 456,500 | — | — |
| 2018-08-17 | $27.30 | $32.84 | 327,300 | — | — |
| 2018-08-16 | $27.23 | $32.76 | 262,000 | — | — |
| 2018-08-15 | $27.24 | $32.77 | 394,700 | — | — |
| 2018-08-14 | $26.99 | $32.47 | 291,100 | — | — |
| 2018-08-13 | $26.89 | $32.35 | 355,900 | — | — |
| 2018-08-10 | $27.11 | $32.61 | 346,600 | — | — |
| 2018-08-09 | $27.47 | $33.05 | 612,600 | — | — |
| 2018-08-08 | $27.51 | $33.09 | 215,200 | — | — |
| 2018-08-07 | $27.64 | $33.25 | 338,800 | — | — |
| 2018-08-06 | $28.09 | $33.79 | 578,400 | — | — |
| 2018-08-03 | $28.39 | $34.15 | 681,500 | — | — |
| 2018-08-02 | $27.60 | $33.20 | 358,400 | — | — |
| 2018-08-01 | $27.54 | $33.13 | 338,600 | — | — |
| 2018-07-31 | $27.51 | $33.09 | 435,500 | — | — |
| 2018-07-30 | $27.36 | $32.91 | 791,000 | — | — |
| 2018-07-27 | $27.25 | $32.78 | 709,000 | — | — |
| 2018-07-26 | $26.92 | $32.38 | 669,800 | — | — |
| 2018-07-25 | $26.73 | $32.16 | 1,117,600 | — | — |
| 2018-07-24 | $26.89 | $32.35 | 973,900 | — | — |
| 2018-07-23 | $26.50 | $31.88 | 360,800 | — | — |
| 2018-07-20 | $26.62 | $32.02 | 383,500 | — | — |
| 2018-07-19 | $26.93 | $32.40 | 390,000 | — | — |
| 2018-07-18 | $26.79 | $32.23 | 320,300 | — | — |
| 2018-07-17 | $26.73 | $32.16 | 478,200 | — | — |
| 2018-07-16 | $26.61 | $32.01 | 453,000 | — | — |
| 2018-07-13 | $27.04 | $32.53 | 539,700 | — | — |
| 2018-07-12 | $27.29 | $32.83 | 483,500 | — | — |
| 2018-07-11 | $27.59 | $33.19 | 427,600 | — | — |
| 2018-07-10 | $27.60 | $33.20 | 277,500 | — | — |
| 2018-07-09 | $27.20 | $32.72 | 302,400 | — | — |
| 2018-07-06 | $27.14 | $32.65 | 213,100 | — | — |
| 2018-07-05 | $27.00 | $32.48 | 704,200 | — | — |
| 2018-07-03 | $26.84 | $32.29 | 245,200 | — | — |
| 2018-07-02 | $26.73 | $32.16 | 298,300 | — | — |
| 2018-06-29 | $26.83 | $32.28 | 419,500 | — | — |
| 2018-06-28 | $26.67 | $32.08 | 251,900 | — | — |
| 2018-06-27 | $26.59 | $31.99 | 317,900 | — | — |
| 2018-06-26 | $26.85 | $32.30 | 439,700 | — | — |
| 2018-06-25 | $26.72 | $32.14 | 437,400 | — | — |
| 2018-06-22 | $26.52 | $31.90 | 1,626,300 | — | — |
| 2018-06-21 | $26.41 | $31.77 | 388,400 | — | — |
| 2018-06-20 | $26.73 | $32.16 | 574,200 | — | — |
| 2018-06-19 | $26.77 | $32.20 | 590,200 | — | — |
| 2018-06-18 | $27.27 | $32.80 | 310,200 | — | — |
| 2018-06-15 | $27.29 | $32.83 | 552,400 | — | — |
| 2018-06-14 | $27.18 | $32.70 | 362,600 | — | — |
| 2018-06-13 | $27.23 | $32.76 | 312,500 | — | — |
| 2018-06-12 | $27.76 | $33.39 | 244,500 | — | — |
| 2018-06-11 | $27.85 | $33.50 | 499,200 | — | — |
| 2018-06-08 | $27.75 | $33.38 | 230,700 | — | — |
| 2018-06-07 | $27.50 | $33.08 | 381,900 | — | — |
| 2018-06-06 | $27.50 | $33.08 | 404,800 | — | — |
| 2018-06-05 | $27.61 | $33.21 | 239,100 | — | — |
| 2018-06-04 | $27.61 | $33.21 | 416,400 | — | — |
| 2018-06-01 | $27.47 | $33.05 | 346,600 | — | — |
| 2018-05-31 | $27.22 | $32.74 | 370,800 | — | — |
| 2018-05-30 | $27.59 | $33.07 | 413,200 | — | — |
| 2018-05-29 | $27.54 | $33.01 | 372,800 | — | — |
| 2018-05-25 | $27.89 | $33.43 | 296,200 | — | — |
| 2018-05-24 | $27.84 | $33.37 | 371,500 | — | — |
| 2018-05-23 | $27.76 | $33.27 | 387,300 | — | — |
| 2018-05-22 | $27.53 | $33.00 | 253,700 | — | — |
| 2018-05-21 | $27.46 | $32.91 | 285,300 | — | — |
| 2018-05-18 | $27.40 | $32.84 | 430,500 | — | — |
| 2018-05-17 | $27.31 | $32.73 | 180,700 | — | — |
| 2018-05-16 | $27.30 | $32.72 | 226,200 | — | — |
| 2018-05-15 | $27.02 | $32.39 | 339,300 | — | — |
| 2018-05-14 | $27.35 | $32.78 | 270,800 | — | — |
| 2018-05-11 | $27.37 | $32.81 | 212,500 | — | — |
| 2018-05-10 | $27.34 | $32.77 | 347,500 | — | — |
| 2018-05-09 | $27.14 | $32.53 | 368,500 | — | — |
| 2018-05-08 | $27.05 | $32.42 | 599,700 | — | — |
| 2018-05-07 | $27.32 | $32.75 | 371,400 | — | — |
| 2018-05-04 | $27.20 | $32.60 | 452,800 | — | — |
| 2018-05-03 | $26.63 | $31.92 | 1,421,700 | — | — |
| 2018-05-02 | $27.77 | $33.29 | 475,400 | — | — |
| 2018-05-01 | $27.99 | $33.55 | 684,900 | — | — |
| 2018-04-30 | $28.07 | $33.64 | 540,800 | — | — |
| 2018-04-27 | $28.58 | $34.26 | 547,800 | — | — |
| 2018-04-26 | $28.80 | $34.52 | 649,000 | — | — |
| 2018-04-25 | $29.15 | $34.94 | 1,610,200 | — | — |
| 2018-04-24 | $27.14 | $32.53 | 860,100 | — | — |
| 2018-04-23 | $27.33 | $32.76 | 316,600 | — | — |
| 2018-04-20 | $27.60 | $33.08 | 447,200 | — | — |
| 2018-04-19 | $27.79 | $33.31 | 378,500 | — | — |
| 2018-04-18 | $27.95 | $33.50 | 283,300 | — | — |
| 2018-04-17 | $27.96 | $33.51 | 302,200 | — | — |
| 2018-04-16 | $27.94 | $33.49 | 298,800 | — | — |
| 2018-04-13 | $27.74 | $33.25 | 283,000 | — | — |
| 2018-04-12 | $27.70 | $33.20 | 374,800 | — | — |
| 2018-04-11 | $27.75 | $33.26 | 378,500 | — | — |
| 2018-04-10 | $27.91 | $33.45 | 318,500 | — | — |
| 2018-04-09 | $27.59 | $33.07 | 290,200 | — | — |
| 2018-04-06 | $27.55 | $33.02 | 528,500 | — | — |
| 2018-04-05 | $27.88 | $33.42 | 322,400 | — | — |
| 2018-04-04 | $27.96 | $33.51 | 591,000 | — | — |
| 2018-04-03 | $27.74 | $33.25 | 710,200 | — | — |
| 2018-04-02 | $27.34 | $32.77 | 500,000 | — | — |
| 2018-03-29 | $27.85 | $33.38 | 518,300 | — | — |
| 2018-03-28 | $27.60 | $33.08 | 374,800 | — | — |
| 2018-03-27 | $27.33 | $32.76 | 409,000 | — | — |
| 2018-03-26 | $27.21 | $32.61 | 737,500 | — | — |
| 2018-03-23 | $27.09 | $32.47 | 421,300 | — | — |
| 2018-03-22 | $27.32 | $32.75 | 245,700 | — | — |
| 2018-03-21 | $27.86 | $33.39 | 353,800 | — | — |
| 2018-03-20 | $27.98 | $33.54 | 502,100 | — | — |
| 2018-03-19 | $28.07 | $33.64 | 524,500 | — | — |
| 2018-03-16 | $28.27 | $33.88 | 2,088,500 | — | — |
| 2018-03-15 | $28.84 | $34.57 | 493,900 | — | — |
| 2018-03-14 | $28.90 | $34.52 | 568,900 | — | — |
| 2018-03-13 | $29.52 | $35.26 | 1,006,300 | — | — |
| 2018-03-12 | $29.27 | $34.96 | 817,400 | — | — |
| 2018-03-09 | $28.59 | $34.15 | 499,200 | — | — |
| 2018-03-08 | $28.24 | $33.73 | 422,500 | — | — |
| 2018-03-07 | $28.17 | $33.65 | 992,900 | — | — |
| 2018-03-06 | $28.36 | $33.87 | 754,800 | — | — |
| 2018-03-05 | $28.18 | $33.66 | 531,100 | — | — |
| 2018-03-02 | $28.02 | $33.47 | 892,100 | — | — |
| 2018-03-01 | $28.01 | $33.46 | 443,800 | — | — |
| 2018-02-28 | $28.45 | $33.98 | 256,900 | — | — |
| 2018-02-27 | $28.71 | $34.29 | 309,100 | — | — |
| 2018-02-26 | $29.02 | $34.66 | 390,100 | — | — |
| 2018-02-23 | $28.68 | $34.26 | 411,400 | — | — |
| 2018-02-22 | $28.52 | $34.07 | 540,600 | — | — |
| 2018-02-21 | $28.44 | $33.97 | 456,300 | — | — |
| 2018-02-20 | $28.61 | $34.17 | 408,500 | — | — |
| 2018-02-16 | $28.86 | $34.47 | 423,800 | — | — |
| 2018-02-15 | $28.48 | $34.02 | 370,400 | — | — |
| 2018-02-14 | $28.14 | $33.61 | 438,900 | — | — |
| 2018-02-13 | $27.97 | $33.41 | 731,400 | — | — |
| 2018-02-12 | $27.99 | $33.43 | 1,415,700 | — | — |
| 2018-02-09 | $27.79 | $33.19 | 712,500 | — | — |
| 2018-02-08 | $27.90 | $33.33 | 1,082,600 | — | — |
| 2018-02-07 | $28.69 | $34.27 | 1,338,500 | — | — |
| 2018-02-06 | $28.39 | $33.91 | 921,200 | — | — |
| 2018-02-05 | $28.90 | $34.52 | 993,100 | — | — |
| 2018-02-02 | $29.46 | $35.19 | 517,800 | — | — |
| 2018-02-01 | $29.80 | $35.59 | 846,500 | — | — |
| 2018-01-31 | $29.89 | $35.70 | 1,434,900 | — | — |
| 2018-01-30 | $29.20 | $34.88 | 772,400 | — | — |
| 2018-01-29 | $28.97 | $34.60 | 649,600 | — | — |
| 2018-01-26 | $29.50 | $35.24 | 469,000 | — | — |
| 2018-01-25 | $30.02 | $35.86 | 1,424,200 | — | — |
| 2018-01-24 | $28.51 | $34.05 | 431,900 | — | — |
| 2018-01-23 | $28.89 | $34.51 | 709,800 | — | — |
| 2018-01-22 | $28.33 | $33.84 | 292,800 | — | — |
| 2018-01-19 | $28.62 | $34.19 | 355,600 | — | — |
| 2018-01-18 | $28.27 | $33.77 | 415,800 | — | — |
| 2018-01-17 | $28.31 | $33.82 | 1,042,900 | — | — |
| 2018-01-16 | $29.29 | $34.99 | 667,000 | — | — |
| 2018-01-12 | $29.52 | $35.26 | 459,200 | — | — |
| 2018-01-11 | $29.69 | $35.46 | 226,700 | — | — |
| 2018-01-10 | $29.53 | $35.27 | 359,500 | — | — |
| 2018-01-09 | $29.66 | $35.43 | 305,300 | — | — |
| 2018-01-08 | $29.82 | $35.62 | 327,200 | — | — |
| 2018-01-05 | $29.66 | $35.43 | 367,100 | — | — |
| 2018-01-04 | $29.41 | $35.13 | 292,700 | — | — |
| 2018-01-03 | $29.50 | $35.24 | 428,900 | — | — |
| 2018-01-02 | $29.58 | $35.33 | 884,400 | — | — |