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
- 2005-08-05 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 | $21.86 | $24.19 | 14,500 | — | — |
| 2018-12-28 | $21.75 | $24.07 | 6,600 | — | — |
| 2018-12-27 | $21.64 | $23.94 | 8,100 | — | — |
| 2018-12-26 | $22.14 | $24.39 | 5,300 | — | — |
| 2018-12-24 | $21.71 | $23.91 | 3,800 | — | — |
| 2018-12-21 | $21.70 | $23.90 | 7,400 | — | — |
| 2018-12-20 | $21.76 | $23.97 | 36,600 | — | — |
| 2018-12-19 | $21.80 | $24.01 | 6,100 | — | — |
| 2018-12-18 | $22.03 | $24.27 | 27,700 | — | — |
| 2018-12-17 | $21.69 | $23.89 | 14,100 | — | — |
| 2018-12-14 | $22.44 | $24.72 | 7,100 | — | — |
| 2018-12-13 | $22.84 | $25.16 | 5,800 | — | — |
| 2018-12-12 | $23.17 | $25.52 | 40,300 | — | — |
| 2018-12-11 | $22.70 | $25.00 | 11,700 | — | — |
| 2018-12-10 | $22.57 | $24.86 | 8,600 | — | — |
| 2018-12-07 | $23.27 | $25.63 | 23,400 | — | — |
| 2018-12-06 | $23.24 | $25.60 | 37,800 | — | — |
| 2018-12-04 | $23.59 | $25.98 | 5,400 | — | — |
| 2018-12-03 | $23.78 | $26.19 | 5,100 | — | — |
| 2018-11-30 | $23.83 | $26.25 | 5,700 | — | — |
| 2018-11-29 | $23.71 | $26.12 | 2,600 | — | — |
| 2018-11-28 | $24.01 | $26.45 | 6,600 | — | — |
| 2018-11-27 | $23.57 | $25.96 | 27,800 | — | — |
| 2018-11-26 | $23.68 | $26.08 | 27,900 | — | — |
| 2018-11-23 | $23.74 | $26.15 | 4,300 | — | — |
| 2018-11-21 | $23.50 | $25.88 | 5,200 | — | — |
| 2018-11-20 | $23.27 | $25.63 | 9,900 | — | — |
| 2018-11-19 | $23.59 | $25.98 | 15,700 | — | — |
| 2018-11-16 | $23.62 | $26.02 | 7,700 | — | — |
| 2018-11-15 | $23.31 | $25.67 | 5,100 | — | — |
| 2018-11-14 | $23.15 | $25.50 | 12,200 | — | — |
| 2018-11-13 | $23.26 | $25.62 | 22,400 | — | — |
| 2018-11-12 | $23.27 | $25.63 | 9,700 | — | — |
| 2018-11-09 | $24.22 | $26.68 | 31,600 | — | — |
| 2018-11-08 | $25.98 | $28.62 | 15,300 | — | — |
| 2018-11-07 | $26.55 | $29.24 | 13,900 | — | — |
| 2018-11-06 | $26.40 | $29.08 | 37,700 | — | — |
| 2018-11-05 | $26.43 | $29.11 | 10,300 | — | — |
| 2018-11-02 | $26.11 | $28.76 | 6,200 | — | — |
| 2018-11-01 | $26.30 | $28.97 | 5,500 | — | — |
| 2018-10-31 | $26.02 | $28.66 | 8,900 | — | — |
| 2018-10-30 | $25.77 | $28.38 | 16,700 | — | — |
| 2018-10-29 | $25.19 | $27.75 | 14,000 | — | — |
| 2018-10-26 | $24.98 | $27.51 | 29,000 | — | — |
| 2018-10-25 | $25.52 | $28.11 | 25,100 | — | — |
| 2018-10-24 | $25.67 | $28.27 | 35,100 | — | — |
| 2018-10-23 | $26.29 | $28.96 | 58,400 | — | — |
| 2018-10-22 | $26.53 | $29.22 | 98,800 | — | — |
| 2018-10-19 | $25.10 | $27.65 | 48,300 | — | — |
| 2018-10-18 | $24.30 | $26.77 | 21,800 | — | — |
| 2018-10-17 | $24.56 | $27.05 | 7,200 | — | — |
| 2018-10-16 | $24.84 | $27.36 | 13,200 | — | — |
| 2018-10-15 | $24.67 | $27.17 | 30,800 | — | — |
| 2018-10-12 | $24.41 | $26.89 | 35,700 | — | — |
| 2018-10-11 | $24.26 | $26.72 | 39,300 | — | — |
| 2018-10-10 | $24.48 | $26.96 | 15,600 | — | — |
| 2018-10-09 | $24.81 | $27.33 | 10,300 | — | — |
| 2018-10-08 | $24.80 | $27.32 | 5,100 | — | — |
| 2018-10-05 | $24.97 | $27.50 | 4,200 | — | — |
| 2018-10-04 | $24.99 | $27.53 | 4,100 | — | — |
| 2018-10-03 | $25.20 | $27.76 | 15,600 | — | — |
| 2018-10-02 | $25.12 | $27.67 | 8,900 | — | — |
| 2018-10-01 | $25.24 | $27.80 | 32,200 | — | — |
| 2018-09-28 | $24.85 | $27.37 | 6,500 | — | — |
| 2018-09-27 | $24.60 | $27.10 | 7,800 | — | — |
| 2018-09-26 | $25.00 | $27.42 | 8,500 | — | — |
| 2018-09-25 | $25.40 | $27.86 | 13,600 | — | — |
| 2018-09-24 | $25.45 | $27.91 | 23,800 | — | — |
| 2018-09-21 | $25.70 | $28.19 | 15,500 | — | — |
| 2018-09-20 | $25.50 | $27.97 | 4,700 | — | — |
| 2018-09-19 | $25.55 | $28.02 | 4,800 | — | — |
| 2018-09-18 | $25.55 | $28.02 | 54,600 | — | — |
| 2018-09-17 | $25.10 | $27.53 | 12,000 | — | — |
| 2018-09-14 | $24.95 | $27.36 | 11,400 | — | — |
| 2018-09-13 | $25.10 | $27.53 | 8,400 | — | — |
| 2018-09-12 | $25.25 | $27.69 | 14,500 | — | — |
| 2018-09-11 | $25.15 | $27.58 | 7,800 | — | — |
| 2018-09-10 | $25.15 | $27.58 | 8,100 | — | — |
| 2018-09-07 | $25.25 | $27.69 | 9,200 | — | — |
| 2018-09-06 | $25.45 | $27.91 | 18,100 | — | — |
| 2018-09-05 | $24.85 | $27.26 | 36,800 | — | — |
| 2018-09-04 | $25.15 | $27.58 | 13,200 | — | — |
| 2018-08-31 | $25.20 | $27.64 | 5,500 | — | — |
| 2018-08-30 | $25.50 | $27.97 | 9,600 | — | — |
| 2018-08-29 | $25.65 | $28.13 | 7,300 | — | — |
| 2018-08-28 | $25.40 | $27.86 | 10,100 | — | — |
| 2018-08-27 | $25.45 | $27.91 | 5,100 | — | — |
| 2018-08-24 | $25.40 | $27.86 | 8,600 | — | — |
| 2018-08-23 | $25.30 | $27.75 | 5,200 | — | — |
| 2018-08-22 | $25.45 | $27.91 | 33,700 | — | — |
| 2018-08-21 | $25.85 | $28.35 | 8,200 | — | — |
| 2018-08-20 | $25.75 | $28.24 | 31,500 | — | — |
| 2018-08-17 | $25.55 | $28.02 | 14,800 | — | — |
| 2018-08-16 | $25.25 | $27.69 | 11,200 | — | — |
| 2018-08-15 | $25.65 | $28.13 | 6,900 | — | — |
| 2018-08-14 | $26.05 | $28.57 | 8,000 | — | — |
| 2018-08-13 | $25.95 | $28.46 | 34,900 | — | — |
| 2018-08-10 | $25.70 | $28.19 | 15,000 | — | — |
| 2018-08-09 | $26.05 | $28.57 | 24,000 | — | — |
| 2018-08-08 | $25.20 | $27.64 | 14,600 | — | — |
| 2018-08-07 | $25.90 | $28.41 | 17,500 | — | — |
| 2018-08-06 | $26.00 | $28.52 | 7,600 | — | — |
| 2018-08-03 | $26.05 | $28.57 | 19,300 | — | — |
| 2018-08-02 | $25.95 | $28.46 | 10,700 | — | — |
| 2018-08-01 | $26.18 | $28.71 | 6,900 | — | — |
| 2018-07-31 | $26.15 | $28.68 | 7,300 | — | — |
| 2018-07-30 | $25.90 | $28.41 | 10,500 | — | — |
| 2018-07-27 | $26.05 | $28.57 | 6,600 | — | — |
| 2018-07-26 | $26.30 | $28.85 | 18,100 | — | — |
| 2018-07-25 | $26.25 | $28.79 | 11,900 | — | — |
| 2018-07-24 | $25.50 | $27.97 | 6,400 | — | — |
| 2018-07-23 | $25.60 | $28.08 | 18,500 | — | — |
| 2018-07-20 | $25.70 | $28.19 | 4,400 | — | — |
| 2018-07-19 | $25.70 | $28.19 | 4,000 | — | — |
| 2018-07-18 | $25.85 | $28.35 | 6,100 | — | — |
| 2018-07-17 | $25.85 | $28.35 | 10,000 | — | — |
| 2018-07-16 | $25.80 | $28.30 | 34,500 | — | — |
| 2018-07-13 | $25.95 | $28.46 | 4,800 | — | — |
| 2018-07-12 | $26.00 | $28.52 | 7,900 | — | — |
| 2018-07-11 | $25.85 | $28.35 | 5,200 | — | — |
| 2018-07-10 | $25.95 | $28.46 | 4,300 | — | — |
| 2018-07-09 | $25.95 | $28.46 | 7,300 | — | — |
| 2018-07-06 | $25.95 | $28.46 | 6,900 | — | — |
| 2018-07-05 | $25.90 | $28.41 | 21,300 | — | — |
| 2018-07-03 | $25.80 | $28.30 | 3,300 | — | — |
| 2018-07-02 | $25.85 | $28.35 | 25,000 | — | — |
| 2018-06-29 | $25.65 | $28.13 | 20,000 | — | — |
| 2018-06-28 | $25.45 | $27.91 | 10,000 | — | — |
| 2018-06-27 | $25.70 | $28.07 | 6,400 | — | — |
| 2018-06-26 | $25.55 | $27.91 | 4,700 | — | — |
| 2018-06-25 | $25.25 | $27.58 | 11,400 | — | — |
| 2018-06-22 | $25.50 | $27.86 | 4,000 | — | — |
| 2018-06-21 | $25.30 | $27.64 | 5,800 | — | — |
| 2018-06-20 | $25.75 | $28.13 | 2,700 | — | — |
| 2018-06-19 | $25.70 | $28.07 | 6,100 | — | — |
| 2018-06-18 | $25.90 | $28.29 | 52,400 | — | — |
| 2018-06-15 | $25.75 | $28.13 | 6,600 | — | — |
| 2018-06-14 | $26.05 | $28.46 | 9,800 | — | — |
| 2018-06-13 | $25.95 | $28.35 | 9,800 | — | — |
| 2018-06-12 | $25.95 | $28.35 | 5,600 | — | — |
| 2018-06-11 | $25.70 | $28.07 | 4,800 | — | — |
| 2018-06-08 | $25.80 | $28.18 | 5,200 | — | — |
| 2018-06-07 | $25.70 | $28.07 | 7,600 | — | — |
| 2018-06-06 | $25.60 | $27.97 | 10,600 | — | — |
| 2018-06-05 | $25.45 | $27.80 | 8,700 | — | — |
| 2018-06-04 | $25.40 | $27.75 | 41,900 | — | — |
| 2018-06-01 | $25.35 | $27.69 | 10,400 | — | — |
| 2018-05-31 | $25.20 | $27.53 | 21,500 | — | — |
| 2018-05-30 | $25.60 | $27.97 | 16,500 | — | — |
| 2018-05-29 | $24.90 | $27.20 | 13,500 | — | — |
| 2018-05-25 | $25.25 | $27.58 | 7,500 | — | — |
| 2018-05-24 | $25.50 | $27.86 | 6,300 | — | — |
| 2018-05-23 | $25.50 | $27.86 | 30,000 | — | — |
| 2018-05-22 | $25.40 | $27.75 | 14,800 | — | — |
| 2018-05-21 | $25.15 | $27.47 | 74,500 | — | — |
| 2018-05-18 | $25.45 | $27.80 | 5,500 | — | — |
| 2018-05-17 | $25.65 | $28.02 | 3,300 | — | — |
| 2018-05-16 | $25.85 | $28.24 | 7,300 | — | — |
| 2018-05-15 | $25.60 | $27.97 | 9,000 | — | — |
| 2018-05-14 | $25.80 | $28.18 | 12,600 | — | — |
| 2018-05-11 | $25.85 | $28.24 | 14,600 | — | — |
| 2018-05-10 | $26.20 | $28.62 | 19,900 | — | — |
| 2018-05-09 | $25.55 | $27.91 | 14,700 | — | — |
| 2018-05-08 | $25.10 | $27.42 | 3,600 | — | — |
| 2018-05-07 | $25.35 | $27.69 | 32,200 | — | — |
| 2018-05-04 | $25.40 | $27.75 | 6,400 | — | — |
| 2018-05-03 | $24.85 | $27.15 | 3,300 | — | — |
| 2018-05-02 | $25.20 | $27.53 | 7,200 | — | — |
| 2018-05-01 | $25.35 | $27.69 | 9,200 | — | — |
| 2018-04-30 | $25.40 | $27.75 | 9,400 | — | — |
| 2018-04-27 | $25.40 | $27.75 | 15,700 | — | — |
| 2018-04-26 | $25.60 | $27.97 | 51,800 | — | — |
| 2018-04-25 | $24.65 | $26.93 | 8,400 | — | — |
| 2018-04-24 | $24.75 | $27.04 | 11,400 | — | — |
| 2018-04-23 | $24.85 | $27.15 | 33,600 | — | — |
| 2018-04-20 | $25.00 | $27.31 | 6,000 | — | — |
| 2018-04-19 | $25.10 | $27.42 | 8,200 | — | — |
| 2018-04-18 | $25.15 | $27.47 | 12,700 | — | — |
| 2018-04-17 | $25.15 | $27.47 | 13,400 | — | — |
| 2018-04-16 | $25.00 | $27.31 | 20,000 | — | — |
| 2018-04-13 | $24.95 | $27.26 | 12,900 | — | — |
| 2018-04-12 | $25.00 | $27.31 | 8,500 | — | — |
| 2018-04-11 | $24.95 | $27.26 | 9,700 | — | — |
| 2018-04-10 | $25.05 | $27.36 | 16,200 | — | — |
| 2018-04-09 | $24.75 | $27.04 | 37,300 | — | — |
| 2018-04-06 | $24.45 | $26.71 | 15,500 | — | — |
| 2018-04-05 | $24.60 | $26.87 | 20,200 | — | — |
| 2018-04-04 | $24.65 | $26.93 | 39,800 | — | — |
| 2018-04-03 | $24.70 | $26.98 | 11,700 | — | — |
| 2018-04-02 | $24.50 | $26.76 | 35,100 | — | — |
| 2018-03-29 | $24.65 | $26.93 | 22,600 | — | — |
| 2018-03-28 | $24.25 | $26.49 | 17,200 | — | — |
| 2018-03-27 | $24.20 | $26.32 | 28,400 | — | — |
| 2018-03-26 | $24.35 | $26.48 | 37,300 | — | — |
| 2018-03-23 | $24.60 | $26.75 | 180,400 | — | — |
| 2018-03-22 | $25.05 | $27.24 | 174,400 | — | — |
| 2018-03-21 | $25.65 | $27.90 | 232,500 | — | — |
| 2018-03-20 | $25.20 | $27.41 | 330,300 | — | — |
| 2018-03-19 | $25.45 | $27.68 | 41,200 | — | — |
| 2018-03-16 | $25.55 | $27.79 | 9,100 | — | — |
| 2018-03-15 | $25.40 | $27.62 | 6,600 | — | — |
| 2018-03-14 | $25.55 | $27.79 | 5,600 | — | — |
| 2018-03-13 | $25.50 | $27.73 | 22,900 | — | — |
| 2018-03-12 | $25.90 | $28.17 | 38,200 | — | — |
| 2018-03-09 | $25.75 | $28.00 | 15,100 | — | — |
| 2018-03-08 | $25.40 | $27.62 | 14,200 | — | — |
| 2018-03-07 | $25.15 | $27.35 | 9,400 | — | — |
| 2018-03-06 | $25.25 | $27.46 | 12,500 | — | — |
| 2018-03-05 | $25.05 | $27.24 | 19,700 | — | — |
| 2018-03-02 | $25.05 | $27.24 | 23,700 | — | — |
| 2018-03-01 | $25.00 | $27.19 | 10,500 | — | — |
| 2018-02-28 | $25.15 | $27.35 | 13,000 | — | — |
| 2018-02-27 | $25.25 | $27.46 | 18,900 | — | — |
| 2018-02-26 | $25.40 | $27.62 | 52,300 | — | — |
| 2018-02-23 | $25.30 | $27.52 | 60,100 | — | — |
| 2018-02-22 | $25.65 | $27.90 | 88,400 | — | — |
| 2018-02-21 | $28.85 | $31.38 | 19,800 | — | — |
| 2018-02-20 | $28.60 | $31.10 | 13,100 | — | — |
| 2018-02-16 | $28.35 | $30.83 | 8,300 | — | — |
| 2018-02-15 | $28.40 | $30.89 | 23,400 | — | — |
| 2018-02-14 | $28.10 | $30.56 | 27,000 | — | — |
| 2018-02-13 | $27.90 | $30.34 | 15,100 | — | — |
| 2018-02-12 | $27.85 | $30.29 | 30,600 | — | — |
| 2018-02-09 | $27.70 | $30.13 | 19,600 | — | — |
| 2018-02-08 | $27.65 | $30.07 | 20,000 | — | — |
| 2018-02-07 | $27.90 | $30.34 | 15,600 | — | — |
| 2018-02-06 | $27.95 | $30.40 | 50,300 | — | — |
| 2018-02-05 | $27.90 | $30.34 | 15,000 | — | — |
| 2018-02-02 | $28.35 | $30.83 | 13,600 | — | — |
| 2018-02-01 | $29.20 | $31.76 | 16,500 | — | — |
| 2018-01-31 | $29.05 | $31.59 | 24,400 | — | — |
| 2018-01-30 | $28.85 | $31.38 | 11,600 | — | — |
| 2018-01-29 | $28.40 | $30.89 | 40,200 | — | — |
| 2018-01-26 | $28.35 | $30.83 | 14,000 | — | — |
| 2018-01-25 | $28.40 | $30.89 | 14,400 | — | — |
| 2018-01-24 | $28.60 | $31.10 | 16,500 | — | — |
| 2018-01-23 | $28.90 | $31.43 | 14,400 | — | — |
| 2018-01-22 | $28.90 | $31.43 | 18,700 | — | — |
| 2018-01-19 | $28.65 | $31.16 | 11,800 | — | — |
| 2018-01-18 | $28.40 | $30.89 | 8,300 | — | — |
| 2018-01-17 | $28.45 | $30.94 | 18,200 | — | — |
| 2018-01-16 | $28.65 | $31.16 | 31,800 | — | — |
| 2018-01-12 | $28.25 | $30.72 | 5,400 | — | — |
| 2018-01-11 | $28.05 | $30.51 | 16,700 | — | — |
| 2018-01-10 | $28.10 | $30.56 | 12,100 | — | — |
| 2018-01-09 | $28.60 | $31.10 | 47,000 | — | — |
| 2018-01-08 | $28.20 | $30.67 | 27,700 | — | — |
| 2018-01-05 | $28.25 | $30.72 | 25,400 | — | — |
| 2018-01-04 | $28.05 | $30.51 | 4,600 | — | — |
| 2018-01-03 | $28.00 | $30.45 | 12,800 | — | — |
| 2018-01-02 | $28.10 | $30.56 | 28,300 | — | — |