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
- 1997-10-10 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 | $24.65 | $24.65 | 371,000 | — | — |
| 2018-12-28 | $24.02 | $24.02 | 425,600 | — | — |
| 2018-12-27 | $22.94 | $22.94 | 192,300 | — | — |
| 2018-12-26 | $22.82 | $22.82 | 270,100 | — | — |
| 2018-12-24 | $22.49 | $22.49 | 94,100 | — | — |
| 2018-12-21 | $22.83 | $22.83 | 354,100 | — | — |
| 2018-12-20 | $23.80 | $23.80 | 171,600 | — | — |
| 2018-12-19 | $24.30 | $24.30 | 280,400 | — | — |
| 2018-12-18 | $24.06 | $24.06 | 177,600 | — | — |
| 2018-12-17 | $24.51 | $24.51 | 278,700 | — | — |
| 2018-12-14 | $25.00 | $25.00 | 344,600 | — | — |
| 2018-12-13 | $24.88 | $24.88 | 251,000 | — | — |
| 2018-12-12 | $25.00 | $25.00 | 212,000 | — | — |
| 2018-12-11 | $24.68 | $24.68 | 384,600 | — | — |
| 2018-12-10 | $24.77 | $24.77 | 434,400 | — | — |
| 2018-12-07 | $24.63 | $24.63 | 273,700 | — | — |
| 2018-12-06 | $25.37 | $25.37 | 324,400 | — | — |
| 2018-12-04 | $25.75 | $25.75 | 465,900 | — | — |
| 2018-12-03 | $27.00 | $27.00 | 161,600 | — | — |
| 2018-11-30 | $26.75 | $26.75 | 226,400 | — | — |
| 2018-11-29 | $26.18 | $26.18 | 441,600 | — | — |
| 2018-11-28 | $26.33 | $26.33 | 257,100 | — | — |
| 2018-11-27 | $26.61 | $26.61 | 260,300 | — | — |
| 2018-11-26 | $26.77 | $26.77 | 551,500 | — | — |
| 2018-11-23 | $27.28 | $27.28 | 104,700 | — | — |
| 2018-11-21 | $27.16 | $27.16 | 265,500 | — | — |
| 2018-11-20 | $26.63 | $26.63 | 622,000 | — | — |
| 2018-11-19 | $26.91 | $26.91 | 356,200 | — | — |
| 2018-11-16 | $27.16 | $27.16 | 271,500 | — | — |
| 2018-11-15 | $27.07 | $27.07 | 238,900 | — | — |
| 2018-11-14 | $26.30 | $26.30 | 366,500 | — | — |
| 2018-11-13 | $26.58 | $26.58 | 288,200 | — | — |
| 2018-11-12 | $25.76 | $25.76 | 381,900 | — | — |
| 2018-11-09 | $25.89 | $25.89 | 447,900 | — | — |
| 2018-11-08 | $26.02 | $26.02 | 201,300 | — | — |
| 2018-11-07 | $25.99 | $25.99 | 161,700 | — | — |
| 2018-11-06 | $25.45 | $25.45 | 164,900 | — | — |
| 2018-11-05 | $25.53 | $25.53 | 155,900 | — | — |
| 2018-11-02 | $25.51 | $25.51 | 334,000 | — | — |
| 2018-11-01 | $25.51 | $25.51 | 336,600 | — | — |
| 2018-10-31 | $25.41 | $25.41 | 428,500 | — | — |
| 2018-10-30 | $25.34 | $25.34 | 399,200 | — | — |
| 2018-10-29 | $24.99 | $24.99 | 840,100 | — | — |
| 2018-10-26 | $22.56 | $22.56 | 380,800 | — | — |
| 2018-10-25 | $22.64 | $22.64 | 381,700 | — | — |
| 2018-10-24 | $22.40 | $22.40 | 316,900 | — | — |
| 2018-10-23 | $23.82 | $23.82 | 443,700 | — | — |
| 2018-10-22 | $23.65 | $23.65 | 266,800 | — | — |
| 2018-10-19 | $23.36 | $23.36 | 416,200 | — | — |
| 2018-10-18 | $24.08 | $24.08 | 126,000 | — | — |
| 2018-10-17 | $24.84 | $24.84 | 108,800 | — | — |
| 2018-10-16 | $25.22 | $25.22 | 104,900 | — | — |
| 2018-10-15 | $24.89 | $24.89 | 125,500 | — | — |
| 2018-10-12 | $24.73 | $24.73 | 277,000 | — | — |
| 2018-10-11 | $24.73 | $24.73 | 427,500 | — | — |
| 2018-10-10 | $24.89 | $24.89 | 383,100 | — | — |
| 2018-10-09 | $26.46 | $26.46 | 286,200 | — | — |
| 2018-10-08 | $27.84 | $27.84 | 295,100 | — | — |
| 2018-10-05 | $28.09 | $28.09 | 245,700 | — | — |
| 2018-10-04 | $28.27 | $28.27 | 212,000 | — | — |
| 2018-10-03 | $28.57 | $28.57 | 265,000 | — | — |
| 2018-10-02 | $28.50 | $28.50 | 268,800 | — | — |
| 2018-10-01 | $29.06 | $29.06 | 234,400 | — | — |
| 2018-09-28 | $29.72 | $29.72 | 361,500 | — | — |
| 2018-09-27 | $30.00 | $30.00 | 267,200 | — | — |
| 2018-09-26 | $29.24 | $29.24 | 389,000 | — | — |
| 2018-09-25 | $29.58 | $29.58 | 449,500 | — | — |
| 2018-09-24 | $29.62 | $29.62 | 430,700 | — | — |
| 2018-09-21 | $29.77 | $29.77 | 566,800 | — | — |
| 2018-09-20 | $29.28 | $29.28 | 201,300 | — | — |
| 2018-09-19 | $28.60 | $28.60 | 149,000 | — | — |
| 2018-09-18 | $28.15 | $28.15 | 261,800 | — | — |
| 2018-09-17 | $28.54 | $28.54 | 293,300 | — | — |
| 2018-09-14 | $28.43 | $28.43 | 374,000 | — | — |
| 2018-09-13 | $27.56 | $27.56 | 137,900 | — | — |
| 2018-09-12 | $28.22 | $28.22 | 184,900 | — | — |
| 2018-09-11 | $28.04 | $28.04 | 133,800 | — | — |
| 2018-09-10 | $28.43 | $28.43 | 84,900 | — | — |
| 2018-09-07 | $28.54 | $28.54 | 130,100 | — | — |
| 2018-09-06 | $28.50 | $28.50 | 129,800 | — | — |
| 2018-09-05 | $29.34 | $29.34 | 133,400 | — | — |
| 2018-09-04 | $29.49 | $29.49 | 168,100 | — | — |
| 2018-08-31 | $29.93 | $29.93 | 290,200 | — | — |
| 2018-08-30 | $29.85 | $29.85 | 132,400 | — | — |
| 2018-08-29 | $30.63 | $30.63 | 171,800 | — | — |
| 2018-08-28 | $30.61 | $30.61 | 261,100 | — | — |
| 2018-08-27 | $31.11 | $31.11 | 189,800 | — | — |
| 2018-08-24 | $30.58 | $30.58 | 404,600 | — | — |
| 2018-08-23 | $29.16 | $29.16 | 709,600 | — | — |
| 2018-08-22 | $31.35 | $31.35 | 228,600 | — | — |
| 2018-08-21 | $32.71 | $32.71 | 108,600 | — | — |
| 2018-08-20 | $32.62 | $32.62 | 135,800 | — | — |
| 2018-08-17 | $32.22 | $32.22 | 229,400 | — | — |
| 2018-08-16 | $31.48 | $31.48 | 155,300 | — | — |
| 2018-08-15 | $31.31 | $31.31 | 142,300 | — | — |
| 2018-08-14 | $31.15 | $31.15 | 235,600 | — | — |
| 2018-08-13 | $31.52 | $31.52 | 131,700 | — | — |
| 2018-08-10 | $31.51 | $31.51 | 162,800 | — | — |
| 2018-08-09 | $31.58 | $31.58 | 171,500 | — | — |
| 2018-08-08 | $32.43 | $32.43 | 193,700 | — | — |
| 2018-08-07 | $31.81 | $31.81 | 206,400 | — | — |
| 2018-08-06 | $31.37 | $31.37 | 377,500 | — | — |
| 2018-08-03 | $31.09 | $31.09 | 627,000 | — | — |
| 2018-08-02 | $34.82 | $34.82 | 425,900 | — | — |
| 2018-08-01 | $33.96 | $33.96 | 256,700 | — | — |
| 2018-07-31 | $34.00 | $34.00 | 206,100 | — | — |
| 2018-07-30 | $33.31 | $33.31 | 209,000 | — | — |
| 2018-07-27 | $33.37 | $33.37 | 163,400 | — | — |
| 2018-07-26 | $33.24 | $33.24 | 158,200 | — | — |
| 2018-07-25 | $33.36 | $33.36 | 236,600 | — | — |
| 2018-07-24 | $33.42 | $33.42 | 253,600 | — | — |
| 2018-07-23 | $33.77 | $33.77 | 122,900 | — | — |
| 2018-07-20 | $33.72 | $33.72 | 140,000 | — | — |
| 2018-07-19 | $34.42 | $34.42 | 96,200 | — | — |
| 2018-07-18 | $34.36 | $34.36 | 145,800 | — | — |
| 2018-07-17 | $34.72 | $34.72 | 252,200 | — | — |
| 2018-07-16 | $34.19 | $34.19 | 192,400 | — | — |
| 2018-07-13 | $34.65 | $34.65 | 133,100 | — | — |
| 2018-07-12 | $34.50 | $34.50 | 204,900 | — | — |
| 2018-07-11 | $34.42 | $34.42 | 390,000 | — | — |
| 2018-07-10 | $35.20 | $35.20 | 143,300 | — | — |
| 2018-07-09 | $35.80 | $35.80 | 188,100 | — | — |
| 2018-07-06 | $35.71 | $35.71 | 160,400 | — | — |
| 2018-07-05 | $35.71 | $35.71 | 327,600 | — | — |
| 2018-07-03 | $36.00 | $36.00 | 300,200 | — | — |
| 2018-07-02 | $35.51 | $35.51 | 512,300 | — | — |
| 2018-06-29 | $35.14 | $35.14 | 288,300 | — | — |
| 2018-06-28 | $35.85 | $35.85 | 312,000 | — | — |
| 2018-06-27 | $35.16 | $35.16 | 622,600 | — | — |
| 2018-06-26 | $36.78 | $36.78 | 514,500 | — | — |
| 2018-06-25 | $36.77 | $36.77 | 820,600 | — | — |
| 2018-06-22 | $37.15 | $37.15 | 946,400 | — | — |
| 2018-06-21 | $36.40 | $36.40 | 995,600 | — | — |
| 2018-06-20 | $35.60 | $35.60 | 584,100 | — | — |
| 2018-06-19 | $32.05 | $32.05 | 239,800 | — | — |
| 2018-06-18 | $32.24 | $32.24 | 336,000 | — | — |
| 2018-06-15 | $31.74 | $31.74 | 285,000 | — | — |
| 2018-06-14 | $31.52 | $31.52 | 264,900 | — | — |
| 2018-06-13 | $30.60 | $30.60 | 267,300 | — | — |
| 2018-06-12 | $30.75 | $30.75 | 148,600 | — | — |
| 2018-06-11 | $31.26 | $31.26 | 148,700 | — | — |
| 2018-06-08 | $31.33 | $31.33 | 138,600 | — | — |
| 2018-06-07 | $31.47 | $31.47 | 149,200 | — | — |
| 2018-06-06 | $31.74 | $31.74 | 178,900 | — | — |
| 2018-06-05 | $31.51 | $31.51 | 307,600 | — | — |
| 2018-06-04 | $30.97 | $30.97 | 296,100 | — | — |
| 2018-06-01 | $31.89 | $31.89 | 296,400 | — | — |
| 2018-05-31 | $31.53 | $31.53 | 331,300 | — | — |
| 2018-05-30 | $30.65 | $30.65 | 201,500 | — | — |
| 2018-05-29 | $30.55 | $30.55 | 165,700 | — | — |
| 2018-05-25 | $31.17 | $31.17 | 121,700 | — | — |
| 2018-05-24 | $31.21 | $31.21 | 258,700 | — | — |
| 2018-05-23 | $31.21 | $31.21 | 288,900 | — | — |
| 2018-05-22 | $31.41 | $31.41 | 273,400 | — | — |
| 2018-05-21 | $31.32 | $31.32 | 266,900 | — | — |
| 2018-05-18 | $31.34 | $31.34 | 390,400 | — | — |
| 2018-05-17 | $31.59 | $31.59 | 278,500 | — | — |
| 2018-05-16 | $31.58 | $31.58 | 505,700 | — | — |
| 2018-05-15 | $30.78 | $30.78 | 462,400 | — | — |
| 2018-05-14 | $29.60 | $29.60 | 398,300 | — | — |
| 2018-05-11 | $29.08 | $29.08 | 184,800 | — | — |
| 2018-05-10 | $28.98 | $28.98 | 254,700 | — | — |
| 2018-05-09 | $28.92 | $28.92 | 274,700 | — | — |
| 2018-05-08 | $28.21 | $28.21 | 226,700 | — | — |
| 2018-05-07 | $27.78 | $27.78 | 311,500 | — | — |
| 2018-05-04 | $27.17 | $27.17 | 222,600 | — | — |
| 2018-05-03 | $27.00 | $27.00 | 413,800 | — | — |
| 2018-05-02 | $26.39 | $26.39 | 263,100 | — | — |
| 2018-05-01 | $26.29 | $26.29 | 368,100 | — | — |
| 2018-04-30 | $26.33 | $26.33 | 200,000 | — | — |
| 2018-04-27 | $26.46 | $26.46 | 252,500 | — | — |
| 2018-04-26 | $26.83 | $26.83 | 323,200 | — | — |
| 2018-04-25 | $27.16 | $27.16 | 133,200 | — | — |
| 2018-04-24 | $27.34 | $27.34 | 336,100 | — | — |
| 2018-04-23 | $28.27 | $28.27 | 420,600 | — | — |
| 2018-04-20 | $28.25 | $28.25 | 227,600 | — | — |
| 2018-04-19 | $28.62 | $28.62 | 199,800 | — | — |
| 2018-04-18 | $29.29 | $29.29 | 189,000 | — | — |
| 2018-04-17 | $29.22 | $29.22 | 219,000 | — | — |
| 2018-04-16 | $29.12 | $29.12 | 281,000 | — | — |
| 2018-04-13 | $28.46 | $28.46 | 189,100 | — | — |
| 2018-04-12 | $28.85 | $28.85 | 206,600 | — | — |
| 2018-04-11 | $28.59 | $28.59 | 276,800 | — | — |
| 2018-04-10 | $28.81 | $28.81 | 252,200 | — | — |
| 2018-04-09 | $28.32 | $28.32 | 401,800 | — | — |
| 2018-04-06 | $28.81 | $28.81 | 364,800 | — | — |
| 2018-04-05 | $28.83 | $28.83 | 400,800 | — | — |
| 2018-04-04 | $28.92 | $28.92 | 354,300 | — | — |
| 2018-04-03 | $28.04 | $28.04 | 734,900 | — | — |
| 2018-04-02 | $27.84 | $27.84 | 578,900 | — | — |
| 2018-03-29 | $27.60 | $27.60 | 248,100 | — | — |
| 2018-03-28 | $27.04 | $27.04 | 277,800 | — | — |
| 2018-03-27 | $27.29 | $27.29 | 323,900 | — | — |
| 2018-03-26 | $28.41 | $28.41 | 365,900 | — | — |
| 2018-03-23 | $26.89 | $26.89 | 315,000 | — | — |
| 2018-03-22 | $28.24 | $28.24 | 333,900 | — | — |
| 2018-03-21 | $28.78 | $28.78 | 416,500 | — | — |
| 2018-03-20 | $28.79 | $28.79 | 1,485,900 | — | — |
| 2018-03-19 | $24.77 | $24.77 | 319,300 | — | — |
| 2018-03-16 | $24.93 | $24.93 | 314,300 | — | — |
| 2018-03-15 | $25.15 | $25.15 | 176,000 | — | — |
| 2018-03-14 | $25.03 | $25.03 | 183,700 | — | — |
| 2018-03-13 | $25.11 | $25.11 | 189,200 | — | — |
| 2018-03-12 | $24.96 | $24.96 | 202,000 | — | — |
| 2018-03-09 | $25.30 | $25.30 | 193,800 | — | — |
| 2018-03-08 | $24.59 | $24.59 | 153,600 | — | — |
| 2018-03-07 | $24.55 | $24.55 | 197,000 | — | — |
| 2018-03-06 | $24.47 | $24.47 | 194,500 | — | — |
| 2018-03-05 | $23.61 | $23.61 | 211,400 | — | — |
| 2018-03-02 | $23.20 | $23.20 | 307,900 | — | — |
| 2018-03-01 | $22.83 | $22.83 | 420,900 | — | — |
| 2018-02-28 | $21.76 | $21.76 | 134,200 | — | — |
| 2018-02-27 | $22.37 | $22.37 | 86,500 | — | — |
| 2018-02-26 | $22.88 | $22.88 | 136,600 | — | — |
| 2018-02-23 | $22.98 | $22.98 | 76,800 | — | — |
| 2018-02-22 | $22.78 | $22.78 | 98,600 | — | — |
| 2018-02-21 | $23.12 | $23.12 | 148,600 | — | — |
| 2018-02-20 | $22.54 | $22.54 | 101,900 | — | — |
| 2018-02-16 | $22.75 | $22.75 | 111,100 | — | — |
| 2018-02-15 | $22.61 | $22.61 | 98,700 | — | — |
| 2018-02-14 | $22.64 | $22.64 | 124,100 | — | — |
| 2018-02-13 | $22.17 | $22.17 | 141,600 | — | — |
| 2018-02-12 | $22.55 | $22.55 | 89,700 | — | — |
| 2018-02-09 | $22.63 | $22.63 | 143,800 | — | — |
| 2018-02-08 | $22.35 | $22.35 | 177,100 | — | — |
| 2018-02-07 | $23.39 | $23.39 | 103,200 | — | — |
| 2018-02-06 | $23.27 | $23.27 | 195,900 | — | — |
| 2018-02-05 | $22.61 | $22.61 | 188,700 | — | — |
| 2018-02-02 | $23.80 | $23.80 | 195,400 | — | — |
| 2018-02-01 | $24.49 | $24.49 | 264,600 | — | — |
| 2018-01-31 | $24.34 | $24.34 | 193,000 | — | — |
| 2018-01-30 | $24.48 | $24.48 | 143,900 | — | — |
| 2018-01-29 | $24.92 | $24.92 | 202,100 | — | — |
| 2018-01-26 | $24.96 | $24.96 | 81,300 | — | — |
| 2018-01-25 | $24.59 | $24.59 | 96,800 | — | — |
| 2018-01-24 | $24.86 | $24.86 | 111,000 | — | — |
| 2018-01-23 | $24.95 | $24.95 | 111,700 | — | — |
| 2018-01-22 | $25.42 | $25.42 | 149,000 | — | — |
| 2018-01-19 | $26.35 | $26.35 | 280,900 | — | — |
| 2018-01-18 | $25.45 | $25.45 | 162,100 | — | — |
| 2018-01-17 | $26.01 | $26.01 | 327,000 | — | — |
| 2018-01-16 | $24.98 | $24.98 | 321,300 | — | — |
| 2018-01-12 | $24.12 | $24.12 | 130,300 | — | — |
| 2018-01-11 | $24.17 | $24.17 | 438,100 | — | — |
| 2018-01-10 | $23.19 | $23.19 | 88,400 | — | — |
| 2018-01-09 | $23.54 | $23.54 | 95,400 | — | — |
| 2018-01-08 | $23.62 | $23.62 | 169,300 | — | — |
| 2018-01-05 | $24.00 | $24.00 | 154,500 | — | — |
| 2018-01-04 | $24.04 | $24.04 | 130,300 | — | — |
| 2018-01-03 | $23.90 | $23.90 | 394,100 | — | — |
| 2018-01-02 | $22.77 | $22.77 | 337,900 | — | — |