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
- 2005-11-15 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 | $25.94 | $29.59 | 500 | — | — |
| 2018-12-28 | $25.99 | $29.65 | 200 | — | — |
| 2018-12-27 | $23.96 | $27.13 | 0 | — | — |
| 2018-12-26 | $23.96 | $27.13 | 400 | — | — |
| 2018-12-24 | $25.09 | $28.41 | 500 | — | — |
| 2018-12-21 | $25.50 | $28.88 | 300 | — | — |
| 2018-12-20 | $26.74 | $30.28 | 0 | — | — |
| 2018-12-19 | $26.74 | $30.28 | 200 | — | — |
| 2018-12-18 | $27.50 | $31.14 | 400 | — | — |
| 2018-12-17 | $28.20 | $31.93 | 300 | — | — |
| 2018-12-14 | $29.20 | $33.06 | 0 | — | — |
| 2018-12-13 | $29.20 | $33.06 | 900 | — | — |
| 2018-12-12 | $30.83 | $34.91 | 0 | — | — |
| 2018-12-11 | $30.83 | $34.91 | 100 | — | — |
| 2018-12-10 | $29.97 | $33.94 | 500 | — | — |
| 2018-12-07 | $31.23 | $35.36 | 0 | — | — |
| 2018-12-06 | $31.23 | $35.36 | 5,300 | — | — |
| 2018-12-04 | $32.85 | $37.20 | 67,100 | — | — |
| 2018-12-03 | $32.85 | $37.20 | 56,100 | — | — |
| 2018-11-30 | $32.93 | $37.29 | 3,000 | — | — |
| 2018-11-29 | $33.14 | $37.53 | 25,400 | — | — |
| 2018-11-28 | $32.07 | $36.31 | 100 | — | — |
| 2018-11-27 | $32.07 | $36.31 | 600 | — | — |
| 2018-11-26 | $34.84 | $39.45 | 300 | — | — |
| 2018-11-23 | $33.33 | $37.74 | 0 | — | — |
| 2018-11-21 | $33.33 | $37.74 | 900 | — | — |
| 2018-11-20 | $33.33 | $37.74 | 0 | — | — |
| 2018-11-19 | $33.33 | $37.74 | 100 | — | — |
| 2018-11-16 | $33.33 | $37.74 | 1,000 | — | — |
| 2018-11-15 | $33.50 | $37.93 | 200 | — | — |
| 2018-11-14 | $33.28 | $37.68 | 0 | — | — |
| 2018-11-13 | $33.28 | $37.68 | 0 | — | — |
| 2018-11-12 | $33.28 | $37.68 | 100 | — | — |
| 2018-11-09 | $33.28 | $37.68 | 200 | — | — |
| 2018-11-08 | $34.61 | $39.19 | 0 | — | — |
| 2018-11-07 | $34.61 | $39.19 | 37,900 | — | — |
| 2018-11-06 | $35.12 | $39.77 | 200 | — | — |
| 2018-11-05 | $33.76 | $38.23 | 800 | — | — |
| 2018-11-02 | $32.95 | $37.31 | 4,000 | — | — |
| 2018-11-01 | $33.37 | $37.79 | 100 | — | — |
| 2018-10-31 | $33.17 | $37.56 | 1,000 | — | — |
| 2018-10-30 | $32.66 | $36.98 | 1,300 | — | — |
| 2018-10-29 | $32.47 | $36.77 | 300 | — | — |
| 2018-10-26 | $32.24 | $36.51 | 400 | — | — |
| 2018-10-25 | $31.62 | $35.81 | 2,600 | — | — |
| 2018-10-24 | $32.27 | $36.54 | 500 | — | — |
| 2018-10-23 | $34.42 | $38.98 | 8,800 | — | — |
| 2018-10-22 | $33.50 | $37.93 | 1,500 | — | — |
| 2018-10-19 | $33.92 | $38.41 | 2,800 | — | — |
| 2018-10-18 | $33.19 | $37.58 | 2,600 | — | — |
| 2018-10-17 | $33.99 | $38.49 | 600 | — | — |
| 2018-10-16 | $34.42 | $38.98 | 200 | — | — |
| 2018-10-15 | $33.30 | $37.71 | 400 | — | — |
| 2018-10-12 | $33.81 | $38.29 | 0 | — | — |
| 2018-10-11 | $33.81 | $38.29 | 1,900 | — | — |
| 2018-10-10 | $33.73 | $38.19 | 2,400 | — | — |
| 2018-10-09 | $35.08 | $39.72 | 1,100 | — | — |
| 2018-10-08 | $35.24 | $39.90 | 0 | — | — |
| 2018-10-05 | $35.24 | $39.90 | 1,600 | — | — |
| 2018-10-04 | $36.37 | $41.18 | 800 | — | — |
| 2018-10-03 | $36.75 | $41.61 | 1,100 | — | — |
| 2018-10-02 | $37.18 | $42.10 | 500 | — | — |
| 2018-10-01 | $37.39 | $42.34 | 300 | — | — |
| 2018-09-28 | $36.31 | $41.12 | 400 | — | — |
| 2018-09-27 | $37.04 | $41.94 | 0 | — | — |
| 2018-09-26 | $37.04 | $41.76 | 1,200 | — | — |
| 2018-09-25 | $36.39 | $41.03 | 800 | — | — |
| 2018-09-24 | $37.05 | $41.77 | 0 | — | — |
| 2018-09-21 | $37.05 | $41.77 | 800 | — | — |
| 2018-09-20 | $36.96 | $41.67 | 1,000 | — | — |
| 2018-09-19 | $36.48 | $41.13 | 1,200 | — | — |
| 2018-09-18 | $37.53 | $42.31 | 600 | — | — |
| 2018-09-17 | $36.54 | $41.20 | 300 | — | — |
| 2018-09-14 | $36.44 | $41.08 | 300 | — | — |
| 2018-09-13 | $36.50 | $41.15 | 400 | — | — |
| 2018-09-12 | $36.37 | $41.00 | 1,500 | — | — |
| 2018-09-11 | $36.51 | $41.16 | 400 | — | — |
| 2018-09-10 | $36.34 | $40.97 | 400 | — | — |
| 2018-09-07 | $36.06 | $40.66 | 700 | — | — |
| 2018-09-06 | $35.09 | $39.56 | 0 | — | — |
| 2018-09-05 | $35.09 | $39.56 | 100 | — | — |
| 2018-09-04 | $36.00 | $40.59 | 200 | — | — |
| 2018-08-31 | $37.06 | $41.78 | 1,700 | — | — |
| 2018-08-30 | $37.22 | $41.96 | 2,700 | — | — |
| 2018-08-29 | $36.74 | $41.42 | 0 | — | — |
| 2018-08-28 | $36.74 | $41.42 | 0 | — | — |
| 2018-08-27 | $36.74 | $41.42 | 2,100 | — | — |
| 2018-08-24 | $36.56 | $41.22 | 0 | — | — |
| 2018-08-23 | $36.56 | $41.22 | 300 | — | — |
| 2018-08-22 | $36.71 | $41.39 | 0 | — | — |
| 2018-08-21 | $36.71 | $41.39 | 100 | — | — |
| 2018-08-20 | $36.02 | $40.61 | 1,300 | — | — |
| 2018-08-17 | $35.60 | $40.14 | 0 | — | — |
| 2018-08-16 | $35.60 | $40.14 | 0 | — | — |
| 2018-08-15 | $35.60 | $40.14 | 100 | — | — |
| 2018-08-14 | $35.55 | $40.08 | 0 | — | — |
| 2018-08-13 | $35.55 | $40.08 | 500 | — | — |
| 2018-08-10 | $35.89 | $40.46 | 0 | — | — |
| 2018-08-09 | $35.89 | $40.46 | 300 | — | — |
| 2018-08-08 | $35.69 | $40.24 | 300 | — | — |
| 2018-08-07 | $33.44 | $37.70 | 0 | — | — |
| 2018-08-06 | $33.44 | $37.70 | 300 | — | — |
| 2018-08-03 | $35.09 | $39.56 | 0 | — | — |
| 2018-08-02 | $35.09 | $39.56 | 1,600 | — | — |
| 2018-08-01 | $35.09 | $39.56 | 200 | — | — |
| 2018-07-31 | $32.83 | $37.01 | 5,500 | — | — |
| 2018-07-30 | $32.83 | $37.01 | 0 | — | — |
| 2018-07-27 | $32.83 | $37.01 | 1,400 | — | — |
| 2018-07-26 | $29.97 | $33.79 | 1,200 | — | — |
| 2018-07-25 | $30.51 | $34.40 | 500 | — | — |
| 2018-07-24 | $31.99 | $36.07 | 200 | — | — |
| 2018-07-23 | $31.99 | $36.07 | 0 | — | — |
| 2018-07-20 | $31.99 | $36.07 | 100 | — | — |
| 2018-07-19 | $31.49 | $35.50 | 700 | — | — |
| 2018-07-18 | $31.28 | $35.27 | 500 | — | — |
| 2018-07-17 | $31.38 | $35.38 | 0 | — | — |
| 2018-07-16 | $31.38 | $35.38 | 100 | — | — |
| 2018-07-13 | $31.85 | $35.91 | 400 | — | — |
| 2018-07-12 | $31.85 | $35.91 | 100 | — | — |
| 2018-07-11 | $32.17 | $36.27 | 400 | — | — |
| 2018-07-10 | $31.00 | $34.95 | 0 | — | — |
| 2018-07-09 | $31.00 | $34.95 | 0 | — | — |
| 2018-07-06 | $31.00 | $34.95 | 0 | — | — |
| 2018-07-05 | $31.00 | $34.95 | 2,700 | — | — |
| 2018-07-03 | $30.98 | $34.93 | 0 | — | — |
| 2018-07-02 | $30.98 | $34.93 | 0 | — | — |
| 2018-06-29 | $30.98 | $34.93 | 17,300 | — | — |
| 2018-06-28 | $30.98 | $34.93 | 0 | — | — |
| 2018-06-27 | $30.98 | $34.75 | 0 | — | — |
| 2018-06-26 | $30.98 | $34.75 | 0 | — | — |
| 2018-06-25 | $30.98 | $34.75 | 100 | — | — |
| 2018-06-22 | $31.03 | $34.81 | 18,300 | — | — |
| 2018-06-21 | $30.98 | $34.75 | 1,200 | — | — |
| 2018-06-20 | $31.22 | $35.02 | 0 | — | — |
| 2018-06-19 | $31.22 | $35.02 | 500 | — | — |
| 2018-06-18 | $31.38 | $35.20 | 0 | — | — |
| 2018-06-15 | $31.38 | $35.20 | 100 | — | — |
| 2018-06-14 | $31.83 | $35.70 | 0 | — | — |
| 2018-06-13 | $31.83 | $35.70 | 700 | — | — |
| 2018-06-12 | $31.87 | $35.75 | 100 | — | — |
| 2018-06-11 | $31.33 | $35.14 | 300 | — | — |
| 2018-06-08 | $30.30 | $33.99 | 0 | — | — |
| 2018-06-07 | $30.30 | $33.99 | 0 | — | — |
| 2018-06-06 | $30.30 | $33.99 | 0 | — | — |
| 2018-06-05 | $30.30 | $33.99 | 0 | — | — |
| 2018-06-04 | $30.30 | $33.99 | 0 | — | — |
| 2018-06-01 | $30.30 | $33.99 | 200 | — | — |
| 2018-05-31 | $30.14 | $33.81 | 3,500 | — | — |
| 2018-05-30 | $30.14 | $33.81 | 100 | — | — |
| 2018-05-29 | $29.52 | $33.11 | 500 | — | — |
| 2018-05-25 | $30.09 | $33.75 | 1,100 | — | — |
| 2018-05-24 | $30.07 | $33.73 | 5,500 | — | — |
| 2018-05-23 | $29.74 | $33.36 | 0 | — | — |
| 2018-05-22 | $29.74 | $33.36 | 0 | — | — |
| 2018-05-21 | $29.74 | $33.36 | 0 | — | — |
| 2018-05-18 | $29.74 | $33.36 | 0 | — | — |
| 2018-05-17 | $29.74 | $33.36 | 100 | — | — |
| 2018-05-16 | $29.95 | $33.60 | 1,200 | — | — |
| 2018-05-15 | $29.55 | $33.15 | 200 | — | — |
| 2018-05-14 | $29.64 | $33.25 | 300 | — | — |
| 2018-05-11 | $28.67 | $32.16 | 0 | — | — |
| 2018-05-10 | $28.67 | $32.16 | 0 | — | — |
| 2018-05-09 | $28.67 | $32.16 | 0 | — | — |
| 2018-05-08 | $28.67 | $32.16 | 100 | — | — |
| 2018-05-07 | $29.11 | $32.65 | 200 | — | — |
| 2018-05-04 | $28.55 | $32.03 | 400 | — | — |
| 2018-05-03 | $29.12 | $32.66 | 0 | — | — |
| 2018-05-02 | $29.12 | $32.66 | 800 | — | — |
| 2018-05-01 | $28.37 | $31.82 | 0 | — | — |
| 2018-04-30 | $28.37 | $31.82 | 0 | — | — |
| 2018-04-27 | $28.37 | $31.82 | 0 | — | — |
| 2018-04-26 | $28.37 | $31.82 | 500 | — | — |
| 2018-04-25 | $27.52 | $30.87 | 300 | — | — |
| 2018-04-24 | $27.34 | $30.67 | 0 | — | — |
| 2018-04-23 | $27.34 | $30.67 | 700 | — | — |
| 2018-04-20 | $27.42 | $30.76 | 0 | — | — |
| 2018-04-19 | $27.42 | $30.76 | 100 | — | — |
| 2018-04-18 | $26.95 | $30.23 | 0 | — | — |
| 2018-04-17 | $26.95 | $30.23 | 0 | — | — |
| 2018-04-16 | $26.95 | $30.23 | 0 | — | — |
| 2018-04-13 | $26.95 | $30.23 | 0 | — | — |
| 2018-04-12 | $26.95 | $30.23 | 3,100 | — | — |
| 2018-04-11 | $25.98 | $29.14 | 0 | — | — |
| 2018-04-10 | $25.98 | $29.14 | 0 | — | — |
| 2018-04-09 | $25.98 | $29.14 | 0 | — | — |
| 2018-04-06 | $25.98 | $29.14 | 0 | — | — |
| 2018-04-05 | $25.98 | $29.14 | 200 | — | — |
| 2018-04-04 | $25.86 | $29.01 | 200 | — | — |
| 2018-04-03 | $26.10 | $29.28 | 900 | — | — |
| 2018-04-02 | $26.00 | $29.16 | 100 | — | — |
| 2018-03-29 | $25.63 | $28.75 | 2,000 | — | — |
| 2018-03-28 | $25.59 | $28.70 | 0 | — | — |
| 2018-03-27 | $25.59 | $28.52 | 1,000 | — | — |
| 2018-03-26 | $26.05 | $29.03 | 0 | — | — |
| 2018-03-23 | $26.05 | $29.03 | 0 | — | — |
| 2018-03-22 | $26.05 | $29.03 | 1,000 | — | — |
| 2018-03-21 | $25.19 | $28.08 | 0 | — | — |
| 2018-03-20 | $25.19 | $28.08 | 137,500 | — | — |
| 2018-03-19 | $25.50 | $28.42 | 0 | — | — |
| 2018-03-16 | $25.50 | $28.42 | 1,500 | — | — |
| 2018-03-15 | $25.50 | $28.42 | 5,000 | — | — |
| 2018-03-14 | $25.66 | $28.60 | 500 | — | — |
| 2018-03-13 | $25.33 | $28.23 | 0 | — | — |
| 2018-03-12 | $25.33 | $28.23 | 0 | — | — |
| 2018-03-09 | $25.33 | $28.23 | 0 | — | — |
| 2018-03-08 | $25.33 | $28.23 | 18,800 | — | — |
| 2018-03-07 | $25.50 | $28.42 | 0 | — | — |
| 2018-03-06 | $25.50 | $28.42 | 200 | — | — |
| 2018-03-05 | $24.95 | $27.81 | 0 | — | — |
| 2018-03-02 | $24.95 | $27.81 | 200 | — | — |
| 2018-03-01 | $25.49 | $28.41 | 0 | — | — |
| 2018-02-28 | $25.49 | $28.41 | 6,900 | — | — |
| 2018-02-27 | $25.79 | $28.74 | 100 | — | — |
| 2018-02-26 | $26.12 | $29.11 | 100 | — | — |
| 2018-02-23 | $26.31 | $29.32 | 500 | — | — |
| 2018-02-22 | $25.93 | $28.90 | 8,200 | — | — |
| 2018-02-21 | $25.93 | $28.90 | 11,500 | — | — |
| 2018-02-20 | $23.82 | $26.55 | 500 | — | — |
| 2018-02-16 | $23.70 | $26.42 | 0 | — | — |
| 2018-02-15 | $23.70 | $26.42 | 1,000 | — | — |
| 2018-02-14 | $23.93 | $26.67 | 0 | — | — |
| 2018-02-13 | $23.93 | $26.67 | 0 | — | — |
| 2018-02-12 | $23.93 | $26.67 | 0 | — | — |
| 2018-02-09 | $23.93 | $26.67 | 800 | — | — |
| 2018-02-08 | $24.03 | $26.78 | 200 | — | — |
| 2018-02-07 | $24.56 | $27.37 | 1,000 | — | — |
| 2018-02-06 | $24.41 | $27.21 | 100 | — | — |
| 2018-02-05 | $24.46 | $27.26 | 1,800 | — | — |
| 2018-02-02 | $24.96 | $27.82 | 400 | — | — |
| 2018-02-01 | $25.95 | $28.92 | 0 | — | — |
| 2018-01-31 | $25.95 | $28.92 | 1,000 | — | — |
| 2018-01-30 | $25.27 | $28.17 | 100 | — | — |
| 2018-01-29 | $25.31 | $28.21 | 0 | — | — |
| 2018-01-26 | $25.31 | $28.21 | 0 | — | — |
| 2018-01-25 | $25.31 | $28.21 | 0 | — | — |
| 2018-01-24 | $25.31 | $28.21 | 500 | — | — |
| 2018-01-23 | $25.29 | $28.19 | 1,200 | — | — |
| 2018-01-22 | $26.43 | $29.46 | 0 | — | — |
| 2018-01-19 | $26.43 | $29.46 | 0 | — | — |
| 2018-01-18 | $26.43 | $29.46 | 0 | — | — |
| 2018-01-17 | $26.43 | $29.46 | 500 | — | — |
| 2018-01-16 | $26.68 | $29.74 | 0 | — | — |
| 2018-01-12 | $26.68 | $29.74 | 0 | — | — |
| 2018-01-11 | $26.68 | $29.74 | 0 | — | — |
| 2018-01-10 | $26.68 | $29.74 | 300 | — | — |
| 2018-01-09 | $27.08 | $30.18 | 0 | — | — |
| 2018-01-08 | $27.08 | $30.18 | 1,500 | — | — |
| 2018-01-05 | $27.07 | $30.17 | 0 | — | — |
| 2018-01-04 | $27.07 | $30.17 | 4,100 | — | — |
| 2018-01-03 | $27.07 | $30.17 | 800 | — | — |
| 2018-01-02 | $26.21 | $29.21 | 300 | — | — |