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
- 1992-07-01 to 2026-08-27
- 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 | $23.98 | $24.87 | 4,400 | — | — |
| 2018-12-28 | $24.50 | $25.41 | 2,400 | — | — |
| 2018-12-27 | $22.50 | $23.33 | 9,300 | — | — |
| 2018-12-26 | $22.53 | $23.37 | 9,200 | — | — |
| 2018-12-24 | $23.10 | $23.96 | 1,500 | — | — |
| 2018-12-21 | $23.74 | $24.62 | 22,300 | — | — |
| 2018-12-20 | $24.10 | $24.99 | 14,300 | — | — |
| 2018-12-19 | $24.16 | $25.06 | 6,900 | — | — |
| 2018-12-18 | $24.13 | $25.03 | 5,000 | — | — |
| 2018-12-17 | $25.05 | $25.98 | 12,800 | — | — |
| 2018-12-14 | $27.02 | $28.02 | 2,000 | — | — |
| 2018-12-13 | $26.85 | $27.85 | 6,100 | — | — |
| 2018-12-12 | $26.12 | $27.09 | 3,000 | — | — |
| 2018-12-11 | $25.50 | $26.45 | 3,800 | — | — |
| 2018-12-10 | $26.49 | $27.47 | 1,000 | — | — |
| 2018-12-07 | $25.95 | $26.91 | 5,200 | — | — |
| 2018-12-06 | $26.17 | $27.14 | 2,100 | — | — |
| 2018-12-04 | $26.21 | $27.18 | 5,200 | — | — |
| 2018-12-03 | $27.49 | $28.51 | 3,200 | — | — |
| 2018-11-30 | $27.16 | $28.17 | 8,400 | — | — |
| 2018-11-29 | $27.61 | $28.63 | 4,600 | — | — |
| 2018-11-28 | $27.25 | $28.26 | 4,900 | — | — |
| 2018-11-27 | $27.46 | $28.48 | 5,000 | — | — |
| 2018-11-26 | $28.34 | $29.39 | 8,800 | — | — |
| 2018-11-23 | $28.20 | $29.25 | 1,800 | — | — |
| 2018-11-21 | $27.21 | $28.22 | 2,700 | — | — |
| 2018-11-20 | $26.64 | $27.63 | 1,800 | — | — |
| 2018-11-19 | $26.39 | $27.37 | 90,400 | — | — |
| 2018-11-16 | $27.00 | $28.00 | 59,700 | — | — |
| 2018-11-15 | $27.70 | $28.73 | 61,300 | — | — |
| 2018-11-14 | $26.50 | $27.48 | 3,800 | — | — |
| 2018-11-13 | $27.30 | $28.31 | 6,800 | — | — |
| 2018-11-12 | $26.79 | $27.78 | 5,100 | — | — |
| 2018-11-09 | $28.29 | $29.34 | 7,200 | — | — |
| 2018-11-08 | $29.22 | $30.30 | 3,200 | — | — |
| 2018-11-07 | $29.89 | $31.00 | 4,300 | — | — |
| 2018-11-06 | $29.24 | $30.32 | 1,800 | — | — |
| 2018-11-05 | $29.15 | $30.23 | 4,600 | — | — |
| 2018-11-02 | $29.52 | $30.62 | 1,900 | — | — |
| 2018-11-01 | $29.95 | $31.06 | 2,800 | — | — |
| 2018-10-31 | $28.85 | $29.92 | 7,600 | — | — |
| 2018-10-30 | $29.19 | $30.27 | 7,300 | — | — |
| 2018-10-29 | $28.94 | $30.01 | 9,200 | — | — |
| 2018-10-26 | $29.40 | $30.49 | 1,500 | — | — |
| 2018-10-25 | $29.00 | $30.08 | 13,500 | — | — |
| 2018-10-24 | $28.30 | $29.35 | 4,300 | — | — |
| 2018-10-23 | $28.65 | $29.71 | 3,200 | — | — |
| 2018-10-22 | $29.11 | $30.19 | 5,800 | — | — |
| 2018-10-19 | $28.40 | $29.45 | 20,500 | — | — |
| 2018-10-18 | $28.66 | $29.72 | 42,600 | — | — |
| 2018-10-17 | $29.55 | $30.65 | 4,100 | — | — |
| 2018-10-16 | $29.88 | $30.99 | 9,900 | — | — |
| 2018-10-15 | $28.70 | $29.76 | 9,100 | — | — |
| 2018-10-12 | $29.04 | $30.12 | 7,800 | — | — |
| 2018-10-11 | $28.89 | $29.96 | 9,100 | — | — |
| 2018-10-10 | $29.66 | $30.76 | 11,500 | — | — |
| 2018-10-09 | $29.82 | $30.93 | 11,400 | — | — |
| 2018-10-08 | $30.22 | $31.34 | 4,300 | — | — |
| 2018-10-05 | $29.91 | $31.02 | 5,300 | — | — |
| 2018-10-04 | $29.72 | $30.82 | 8,800 | — | — |
| 2018-10-03 | $30.64 | $31.78 | 8,400 | — | — |
| 2018-10-02 | $30.70 | $31.84 | 10,200 | — | — |
| 2018-10-01 | $30.98 | $32.13 | 14,900 | — | — |
| 2018-09-28 | $30.60 | $31.74 | 7,300 | — | — |
| 2018-09-27 | $30.40 | $31.53 | 5,000 | — | — |
| 2018-09-26 | $30.65 | $31.79 | 5,400 | — | — |
| 2018-09-25 | $31.10 | $32.25 | 5,300 | — | — |
| 2018-09-24 | $30.95 | $32.10 | 10,000 | — | — |
| 2018-09-21 | $31.65 | $32.82 | 51,800 | — | — |
| 2018-09-20 | $32.95 | $34.17 | 16,500 | — | — |
| 2018-09-19 | $32.50 | $33.71 | 12,900 | — | — |
| 2018-09-18 | $32.10 | $33.29 | 10,500 | — | — |
| 2018-09-17 | $32.35 | $33.55 | 11,600 | — | — |
| 2018-09-14 | $31.70 | $32.88 | 11,500 | — | — |
| 2018-09-13 | $31.95 | $33.14 | 9,800 | — | — |
| 2018-09-12 | $32.25 | $33.45 | 13,900 | — | — |
| 2018-09-11 | $32.95 | $34.17 | 9,300 | — | — |
| 2018-09-10 | $30.70 | $31.84 | 9,800 | — | — |
| 2018-09-07 | $30.00 | $31.11 | 1,900 | — | — |
| 2018-09-06 | $29.35 | $30.44 | 3,200 | — | — |
| 2018-09-05 | $29.70 | $30.80 | 1,700 | — | — |
| 2018-09-04 | $29.50 | $30.59 | 6,200 | — | — |
| 2018-08-31 | $30.40 | $31.53 | 4,700 | — | — |
| 2018-08-30 | $29.65 | $30.75 | 3,000 | — | — |
| 2018-08-29 | $29.95 | $31.06 | 2,900 | — | — |
| 2018-08-28 | $29.35 | $30.44 | 3,000 | — | — |
| 2018-08-27 | $29.55 | $30.65 | 3,700 | — | — |
| 2018-08-24 | $29.90 | $31.01 | 1,800 | — | — |
| 2018-08-23 | $29.90 | $31.01 | 1,600 | — | — |
| 2018-08-22 | $29.70 | $30.80 | 3,100 | — | — |
| 2018-08-21 | $29.40 | $30.49 | 4,800 | — | — |
| 2018-08-20 | $29.50 | $30.59 | 3,600 | — | — |
| 2018-08-17 | $29.65 | $30.75 | 4,100 | — | — |
| 2018-08-16 | $30.35 | $31.48 | 4,600 | — | — |
| 2018-08-15 | $30.00 | $31.11 | 3,600 | — | — |
| 2018-08-14 | $30.10 | $31.22 | 2,100 | — | — |
| 2018-08-13 | $29.65 | $30.75 | 1,100 | — | — |
| 2018-08-10 | $30.15 | $31.27 | 600 | — | — |
| 2018-08-09 | $30.10 | $31.22 | 1,900 | — | — |
| 2018-08-08 | $29.90 | $31.01 | 1,500 | — | — |
| 2018-08-07 | $29.90 | $31.01 | 1,700 | — | — |
| 2018-08-06 | $29.70 | $30.80 | 3,700 | — | — |
| 2018-08-03 | $29.60 | $30.70 | 1,300 | — | — |
| 2018-08-02 | $30.20 | $31.32 | 3,000 | — | — |
| 2018-08-01 | $30.20 | $31.32 | 1,800 | — | — |
| 2018-07-31 | $30.80 | $31.94 | 3,300 | — | — |
| 2018-07-30 | $30.15 | $31.27 | 3,600 | — | — |
| 2018-07-27 | $29.60 | $30.70 | 5,200 | — | — |
| 2018-07-26 | $30.20 | $31.32 | 1,500 | — | — |
| 2018-07-25 | $29.90 | $31.01 | 5,900 | — | — |
| 2018-07-24 | $30.15 | $31.27 | 2,400 | — | — |
| 2018-07-23 | $30.60 | $31.74 | 3,600 | — | — |
| 2018-07-20 | $30.80 | $31.94 | 2,200 | — | — |
| 2018-07-19 | $30.80 | $31.94 | 2,800 | — | — |
| 2018-07-18 | $30.55 | $31.68 | 2,300 | — | — |
| 2018-07-17 | $30.35 | $31.48 | 1,700 | — | — |
| 2018-07-16 | $30.50 | $31.63 | 1,900 | — | — |
| 2018-07-13 | $30.25 | $31.37 | 1,000 | — | — |
| 2018-07-12 | $30.95 | $32.10 | 1,000 | — | — |
| 2018-07-11 | $30.60 | $31.74 | 3,100 | — | — |
| 2018-07-10 | $31.15 | $32.31 | 1,500 | — | — |
| 2018-07-09 | $31.25 | $32.41 | 2,700 | — | — |
| 2018-07-06 | $31.65 | $32.82 | 1,900 | — | — |
| 2018-07-05 | $31.35 | $32.51 | 6,900 | — | — |
| 2018-07-03 | $30.70 | $31.84 | 700 | — | — |
| 2018-07-02 | $30.60 | $31.74 | 1,400 | — | — |
| 2018-06-29 | $30.55 | $31.68 | 8,600 | — | — |
| 2018-06-28 | $31.55 | $32.72 | 1,700 | — | — |
| 2018-06-27 | $31.25 | $32.41 | 3,600 | — | — |
| 2018-06-26 | $32.15 | $33.34 | 6,000 | — | — |
| 2018-06-25 | $31.60 | $32.77 | 13,900 | — | — |
| 2018-06-22 | $32.50 | $33.71 | 27,800 | — | — |
| 2018-06-21 | $32.60 | $33.81 | 5,900 | — | — |
| 2018-06-20 | $32.70 | $33.91 | 9,300 | — | — |
| 2018-06-19 | $32.45 | $33.65 | 5,200 | — | — |
| 2018-06-18 | $32.95 | $34.17 | 3,300 | — | — |
| 2018-06-15 | $32.00 | $33.19 | 15,200 | — | — |
| 2018-06-14 | $31.95 | $33.14 | 2,700 | — | — |
| 2018-06-13 | $31.85 | $33.03 | 4,200 | — | — |
| 2018-06-12 | $31.80 | $32.98 | 2,900 | — | — |
| 2018-06-11 | $31.80 | $32.98 | 4,000 | — | — |
| 2018-06-08 | $31.35 | $32.51 | 2,000 | — | — |
| 2018-06-07 | $31.45 | $32.62 | 6,100 | — | — |
| 2018-06-06 | $31.05 | $32.20 | 7,800 | — | — |
| 2018-06-05 | $31.00 | $32.15 | 6,000 | — | — |
| 2018-06-04 | $31.45 | $32.62 | 3,300 | — | — |
| 2018-06-01 | $31.60 | $32.77 | 2,700 | — | — |
| 2018-05-31 | $31.30 | $32.46 | 6,400 | — | — |
| 2018-05-30 | $31.80 | $32.98 | 8,500 | — | — |
| 2018-05-29 | $31.65 | $32.82 | 2,200 | — | — |
| 2018-05-25 | $31.70 | $32.88 | 2,200 | — | — |
| 2018-05-24 | $31.85 | $33.03 | 3,800 | — | — |
| 2018-05-23 | $31.60 | $32.77 | 1,500 | — | — |
| 2018-05-22 | $31.15 | $32.31 | 2,500 | — | — |
| 2018-05-21 | $31.80 | $32.98 | 4,700 | — | — |
| 2018-05-18 | $31.30 | $32.46 | 10,600 | — | — |
| 2018-05-17 | $31.40 | $32.57 | 6,400 | — | — |
| 2018-05-16 | $31.20 | $32.36 | 4,500 | — | — |
| 2018-05-15 | $30.40 | $31.53 | 14,900 | — | — |
| 2018-05-14 | $30.45 | $31.58 | 3,800 | — | — |
| 2018-05-11 | $31.10 | $32.25 | 3,200 | — | — |
| 2018-05-10 | $31.20 | $32.36 | 2,000 | — | — |
| 2018-05-09 | $31.40 | $32.57 | 6,300 | — | — |
| 2018-05-08 | $30.95 | $32.10 | 5,500 | — | — |
| 2018-05-07 | $31.10 | $32.25 | 5,500 | — | — |
| 2018-05-04 | $30.90 | $32.05 | 2,500 | — | — |
| 2018-05-03 | $31.20 | $32.36 | 4,800 | — | — |
| 2018-05-02 | $31.10 | $32.25 | 900 | — | — |
| 2018-05-01 | $31.20 | $32.36 | 1,300 | — | — |
| 2018-04-30 | $31.25 | $32.41 | 2,100 | — | — |
| 2018-04-27 | $31.20 | $32.36 | 2,400 | — | — |
| 2018-04-26 | $31.45 | $32.62 | 3,000 | — | — |
| 2018-04-25 | $31.10 | $32.25 | 3,900 | — | — |
| 2018-04-24 | $31.35 | $32.51 | 9,300 | — | — |
| 2018-04-23 | $31.65 | $32.82 | 3,700 | — | — |
| 2018-04-20 | $31.35 | $32.51 | 6,600 | — | — |
| 2018-04-19 | $31.15 | $32.31 | 6,700 | — | — |
| 2018-04-18 | $30.95 | $32.10 | 6,000 | — | — |
| 2018-04-17 | $30.85 | $31.99 | 11,800 | — | — |
| 2018-04-16 | $30.55 | $31.68 | 5,800 | — | — |
| 2018-04-13 | $30.15 | $31.27 | 4,600 | — | — |
| 2018-04-12 | $30.20 | $31.32 | 5,000 | — | — |
| 2018-04-11 | $30.20 | $31.32 | 3,000 | — | — |
| 2018-04-10 | $30.30 | $31.42 | 7,300 | — | — |
| 2018-04-09 | $29.80 | $30.91 | 14,100 | — | — |
| 2018-04-06 | $29.85 | $30.96 | 3,400 | — | — |
| 2018-04-05 | $29.80 | $30.91 | 4,900 | — | — |
| 2018-04-04 | $30.30 | $31.42 | 1,800 | — | — |
| 2018-04-03 | $30.05 | $31.17 | 3,000 | — | — |
| 2018-04-02 | $30.15 | $31.27 | 3,200 | — | — |
| 2018-03-29 | $30.20 | $31.32 | 5,400 | — | — |
| 2018-03-28 | $30.10 | $31.22 | 4,600 | — | — |
| 2018-03-27 | $30.10 | $31.22 | 2,400 | — | — |
| 2018-03-26 | $30.15 | $31.27 | 6,300 | — | — |
| 2018-03-23 | $30.35 | $31.48 | 8,300 | — | — |
| 2018-03-22 | $30.20 | $31.32 | 2,600 | — | — |
| 2018-03-21 | $30.65 | $31.79 | 2,000 | — | — |
| 2018-03-20 | $30.50 | $31.63 | 6,300 | — | — |
| 2018-03-19 | $30.65 | $31.79 | 5,700 | — | — |
| 2018-03-16 | $30.85 | $31.99 | 23,100 | — | — |
| 2018-03-15 | $30.95 | $32.10 | 5,800 | — | — |
| 2018-03-14 | $30.50 | $31.63 | 2,500 | — | — |
| 2018-03-13 | $30.85 | $31.99 | 5,800 | — | — |
| 2018-03-12 | $31.20 | $32.36 | 6,000 | — | — |
| 2018-03-09 | $30.80 | $31.94 | 3,200 | — | — |
| 2018-03-08 | $30.30 | $31.42 | 2,700 | — | — |
| 2018-03-07 | $30.40 | $31.53 | 12,800 | — | — |
| 2018-03-06 | $30.35 | $31.48 | 2,300 | — | — |
| 2018-03-05 | $30.35 | $31.48 | 4,400 | — | — |
| 2018-03-02 | $30.35 | $31.48 | 88,400 | — | — |
| 2018-03-01 | $29.45 | $30.54 | 6,600 | — | — |
| 2018-02-28 | $29.70 | $30.80 | 5,600 | — | — |
| 2018-02-27 | $30.25 | $31.37 | 3,400 | — | — |
| 2018-02-26 | $30.40 | $31.53 | 2,600 | — | — |
| 2018-02-23 | $30.40 | $31.53 | 1,500 | — | — |
| 2018-02-22 | $30.35 | $31.48 | 3,900 | — | — |
| 2018-02-21 | $30.20 | $31.32 | 5,700 | — | — |
| 2018-02-20 | $30.00 | $31.11 | 5,900 | — | — |
| 2018-02-16 | $29.90 | $31.01 | 10,300 | — | — |
| 2018-02-15 | $30.05 | $31.17 | 4,800 | — | — |
| 2018-02-14 | $29.80 | $30.91 | 5,500 | — | — |
| 2018-02-13 | $29.85 | $30.96 | 3,000 | — | — |
| 2018-02-12 | $30.30 | $31.42 | 2,500 | — | — |
| 2018-02-09 | $30.00 | $31.11 | 5,200 | — | — |
| 2018-02-08 | $30.00 | $31.11 | 9,100 | — | — |
| 2018-02-07 | $30.05 | $31.17 | 7,900 | — | — |
| 2018-02-06 | $30.45 | $31.58 | 6,100 | — | — |
| 2018-02-05 | $30.25 | $31.37 | 5,200 | — | — |
| 2018-02-02 | $30.50 | $31.63 | 5,600 | — | — |
| 2018-02-01 | $31.15 | $32.31 | 10,300 | — | — |
| 2018-01-31 | $30.60 | $31.74 | 7,200 | — | — |
| 2018-01-30 | $31.00 | $32.15 | 2,400 | — | — |
| 2018-01-29 | $30.95 | $32.10 | 5,200 | — | — |
| 2018-01-26 | $30.95 | $32.10 | 3,700 | — | — |
| 2018-01-25 | $30.50 | $31.63 | 5,300 | — | — |
| 2018-01-24 | $30.10 | $31.22 | 1,000 | — | — |
| 2018-01-23 | $30.60 | $31.74 | 5,400 | — | — |
| 2018-01-22 | $30.45 | $31.58 | 900 | — | — |
| 2018-01-19 | $30.55 | $31.68 | 4,100 | — | — |
| 2018-01-18 | $30.45 | $31.58 | 3,300 | — | — |
| 2018-01-17 | $30.95 | $32.10 | 6,400 | — | — |
| 2018-01-16 | $30.70 | $31.84 | 7,700 | — | — |
| 2018-01-12 | $30.95 | $32.10 | 4,400 | — | — |
| 2018-01-11 | $30.90 | $32.05 | 5,900 | — | — |
| 2018-01-10 | $30.25 | $31.37 | 3,000 | — | — |
| 2018-01-09 | $30.30 | $31.42 | 3,300 | — | — |
| 2018-01-08 | $30.50 | $31.63 | 9,200 | — | — |
| 2018-01-05 | $29.65 | $30.75 | 44,900 | — | — |
| 2018-01-04 | $29.50 | $30.59 | 8,100 | — | — |
| 2018-01-03 | $29.30 | $30.39 | 9,800 | — | — |
| 2018-01-02 | $29.80 | $30.91 | 4,100 | — | — |