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
- 1980-03-17 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 | $27.97 | $42.59 | 100,062 | — | — |
| 2018-12-28 | $27.82 | $42.36 | 119,286 | — | — |
| 2018-12-27 | $28.03 | $42.68 | 142,570 | — | — |
| 2018-12-26 | $27.95 | $42.55 | 130,988 | — | — |
| 2018-12-24 | $27.66 | $42.12 | 72,001 | — | — |
| 2018-12-21 | $28.50 | $43.40 | 589,504 | — | — |
| 2018-12-20 | $28.75 | $43.78 | 207,765 | — | — |
| 2018-12-19 | $28.96 | $44.10 | 221,258 | — | — |
| 2018-12-18 | $28.60 | $43.55 | 148,182 | — | — |
| 2018-12-17 | $28.30 | $43.09 | 201,437 | — | — |
| 2018-12-14 | $28.30 | $43.09 | 125,137 | — | — |
| 2018-12-13 | $28.23 | $42.87 | 122,390 | — | — |
| 2018-12-12 | $27.96 | $42.47 | 147,585 | — | — |
| 2018-12-11 | $27.80 | $42.21 | 132,062 | — | — |
| 2018-12-10 | $28.00 | $42.52 | 213,258 | — | — |
| 2018-12-07 | $28.57 | $43.38 | 218,273 | — | — |
| 2018-12-06 | $28.91 | $43.90 | 143,525 | — | — |
| 2018-12-04 | $28.73 | $43.64 | 117,495 | — | — |
| 2018-12-03 | $28.83 | $43.79 | 172,899 | — | — |
| 2018-11-30 | $29.32 | $44.53 | 178,033 | — | — |
| 2018-11-29 | $29.71 | $45.11 | 84,300 | — | — |
| 2018-11-28 | $29.65 | $45.02 | 123,704 | — | — |
| 2018-11-27 | $29.91 | $45.42 | 112,719 | — | — |
| 2018-11-26 | $29.62 | $44.98 | 111,047 | — | — |
| 2018-11-23 | $29.52 | $44.83 | 61,852 | — | — |
| 2018-11-21 | $29.09 | $44.18 | 101,614 | — | — |
| 2018-11-20 | $29.08 | $44.16 | 147,346 | — | — |
| 2018-11-19 | $29.42 | $44.68 | 94,450 | — | — |
| 2018-11-16 | $29.37 | $44.60 | 343,290 | — | — |
| 2018-11-15 | $29.33 | $44.54 | 214,929 | — | — |
| 2018-11-14 | $28.36 | $43.06 | 153,675 | — | — |
| 2018-11-13 | $28.27 | $42.92 | 172,779 | — | — |
| 2018-11-12 | $27.94 | $42.43 | 160,122 | — | — |
| 2018-11-09 | $27.63 | $41.96 | 103,286 | — | — |
| 2018-11-08 | $27.44 | $41.66 | 76,061 | — | — |
| 2018-11-07 | $27.30 | $41.46 | 106,509 | — | — |
| 2018-11-06 | $27.08 | $41.13 | 99,465 | — | — |
| 2018-11-05 | $26.47 | $40.20 | 99,703 | — | — |
| 2018-11-02 | $26.23 | $39.83 | 126,331 | — | — |
| 2018-11-01 | $26.02 | $39.52 | 127,405 | — | — |
| 2018-10-31 | $26.44 | $40.15 | 159,525 | — | — |
| 2018-10-30 | $26.60 | $40.39 | 96,479 | — | — |
| 2018-10-29 | $25.92 | $39.36 | 109,256 | — | — |
| 2018-10-26 | $25.66 | $38.97 | 107,465 | — | — |
| 2018-10-25 | $26.07 | $39.59 | 231,766 | — | — |
| 2018-10-24 | $26.24 | $39.85 | 160,361 | — | — |
| 2018-10-23 | $25.46 | $38.66 | 150,451 | — | — |
| 2018-10-22 | $25.34 | $38.49 | 69,136 | — | — |
| 2018-10-19 | $25.16 | $38.21 | 107,226 | — | — |
| 2018-10-18 | $24.40 | $37.05 | 83,703 | — | — |
| 2018-10-17 | $24.48 | $37.18 | 76,539 | — | — |
| 2018-10-16 | $24.56 | $37.30 | 162,869 | — | — |
| 2018-10-15 | $23.98 | $36.41 | 62,210 | — | — |
| 2018-10-12 | $23.79 | $36.13 | 198,332 | — | — |
| 2018-10-11 | $23.93 | $36.34 | 132,182 | — | — |
| 2018-10-10 | $24.06 | $36.54 | 106,868 | — | — |
| 2018-10-09 | $24.34 | $36.96 | 115,584 | — | — |
| 2018-10-08 | $24.33 | $36.95 | 102,091 | — | — |
| 2018-10-05 | $24.07 | $36.55 | 95,882 | — | — |
| 2018-10-04 | $23.93 | $36.34 | 110,569 | — | — |
| 2018-10-03 | $24.22 | $36.67 | 74,867 | — | — |
| 2018-10-02 | $24.08 | $36.45 | 56,120 | — | — |
| 2018-10-01 | $24.22 | $36.67 | 122,390 | — | — |
| 2018-09-28 | $24.50 | $37.08 | 164,063 | — | — |
| 2018-09-27 | $24.04 | $36.39 | 85,733 | — | — |
| 2018-09-26 | $23.99 | $36.32 | 65,553 | — | — |
| 2018-09-25 | $24.33 | $36.83 | 104,002 | — | — |
| 2018-09-24 | $23.95 | $36.26 | 227,586 | — | — |
| 2018-09-21 | $24.29 | $36.77 | 386,754 | — | — |
| 2018-09-20 | $24.16 | $36.58 | 121,196 | — | — |
| 2018-09-19 | $23.99 | $36.32 | 109,136 | — | — |
| 2018-09-18 | $24.16 | $36.58 | 61,852 | — | — |
| 2018-09-17 | $24.16 | $36.58 | 63,643 | — | — |
| 2018-09-14 | $24.54 | $37.15 | 84,658 | — | — |
| 2018-09-13 | $24.45 | $37.02 | 44,658 | — | — |
| 2018-09-12 | $24.16 | $36.58 | 65,195 | — | — |
| 2018-09-11 | $24.04 | $36.39 | 68,300 | — | — |
| 2018-09-10 | $24.08 | $36.45 | 59,225 | — | — |
| 2018-09-07 | $23.95 | $36.26 | 53,852 | — | — |
| 2018-09-06 | $23.95 | $36.26 | 160,003 | — | — |
| 2018-09-05 | $23.91 | $36.20 | 146,630 | — | — |
| 2018-09-04 | $23.99 | $36.32 | 109,853 | — | — |
| 2018-08-31 | $24.12 | $36.51 | 122,271 | — | — |
| 2018-08-30 | $24.20 | $36.64 | 111,166 | — | — |
| 2018-08-29 | $23.99 | $36.32 | 85,136 | — | — |
| 2018-08-28 | $24.20 | $36.64 | 284,065 | — | — |
| 2018-08-27 | $24.29 | $36.77 | 84,539 | — | — |
| 2018-08-24 | $24.41 | $36.96 | 47,523 | — | — |
| 2018-08-23 | $24.50 | $37.08 | 79,882 | — | — |
| 2018-08-22 | $24.58 | $37.21 | 115,704 | — | — |
| 2018-08-21 | $24.96 | $37.78 | 66,270 | — | — |
| 2018-08-20 | $25.17 | $38.10 | 60,777 | — | — |
| 2018-08-17 | $25.42 | $38.48 | 200,362 | — | — |
| 2018-08-16 | $25.21 | $38.16 | 83,345 | — | — |
| 2018-08-15 | $24.96 | $37.78 | 58,867 | — | — |
| 2018-08-14 | $24.87 | $37.66 | 58,031 | — | — |
| 2018-08-13 | $24.92 | $37.72 | 75,703 | — | — |
| 2018-08-10 | $24.71 | $37.40 | 73,434 | — | — |
| 2018-08-09 | $24.62 | $37.28 | 59,703 | — | — |
| 2018-08-08 | $24.54 | $37.15 | 82,748 | — | — |
| 2018-08-07 | $25.12 | $38.04 | 99,345 | — | — |
| 2018-08-06 | $24.71 | $37.40 | 59,344 | — | — |
| 2018-08-03 | $24.87 | $37.66 | 72,240 | — | — |
| 2018-08-02 | $24.66 | $37.34 | 54,568 | — | — |
| 2018-08-01 | $24.50 | $37.08 | 98,629 | — | — |
| 2018-07-31 | $25.04 | $37.91 | 80,957 | — | — |
| 2018-07-30 | $24.87 | $37.66 | 75,464 | — | — |
| 2018-07-27 | $24.79 | $37.53 | 99,584 | — | — |
| 2018-07-26 | $25.21 | $38.16 | 187,586 | — | — |
| 2018-07-25 | $25.08 | $37.97 | 71,166 | — | — |
| 2018-07-24 | $24.96 | $37.78 | 75,345 | — | — |
| 2018-07-23 | $25.08 | $37.97 | 63,165 | — | — |
| 2018-07-20 | $25.00 | $37.85 | 79,643 | — | — |
| 2018-07-19 | $25.25 | $38.23 | 115,823 | — | — |
| 2018-07-18 | $24.87 | $37.66 | 98,390 | — | — |
| 2018-07-17 | $25.38 | $38.42 | 83,584 | — | — |
| 2018-07-16 | $25.25 | $38.23 | 108,301 | — | — |
| 2018-07-13 | $25.84 | $39.11 | 92,181 | — | — |
| 2018-07-12 | $25.71 | $38.92 | 95,405 | — | — |
| 2018-07-11 | $25.71 | $38.92 | 96,121 | — | — |
| 2018-07-10 | $26.17 | $39.62 | 108,898 | — | — |
| 2018-07-09 | $26.34 | $39.87 | 138,391 | — | — |
| 2018-07-06 | $26.84 | $40.63 | 105,315 | — | — |
| 2018-07-05 | $27.09 | $41.02 | 89,673 | — | — |
| 2018-07-03 | $26.26 | $39.75 | 54,568 | — | — |
| 2018-07-02 | $26.09 | $39.49 | 78,927 | — | — |
| 2018-06-29 | $25.84 | $39.11 | 72,360 | — | — |
| 2018-06-28 | $26.17 | $39.62 | 110,450 | — | — |
| 2018-06-27 | $25.96 | $39.30 | 74,867 | — | — |
| 2018-06-26 | $26.34 | $39.87 | 84,658 | — | — |
| 2018-06-25 | $26.34 | $39.87 | 115,107 | — | — |
| 2018-06-22 | $25.84 | $39.11 | 276,065 | — | — |
| 2018-06-21 | $25.42 | $38.48 | 139,824 | — | — |
| 2018-06-20 | $25.54 | $38.67 | 176,123 | — | — |
| 2018-06-19 | $24.96 | $37.78 | 182,332 | — | — |
| 2018-06-18 | $24.71 | $37.40 | 130,032 | — | — |
| 2018-06-15 | $24.79 | $37.53 | 298,632 | — | — |
| 2018-06-14 | $24.54 | $37.03 | 129,913 | — | — |
| 2018-06-13 | $24.50 | $36.97 | 166,451 | — | — |
| 2018-06-12 | $24.66 | $37.22 | 149,257 | — | — |
| 2018-06-11 | $24.45 | $36.91 | 185,914 | — | — |
| 2018-06-08 | $24.45 | $36.91 | 118,450 | — | — |
| 2018-06-07 | $23.99 | $36.21 | 427,590 | — | — |
| 2018-06-06 | $24.08 | $36.34 | 205,974 | — | — |
| 2018-06-05 | $24.54 | $37.03 | 150,212 | — | — |
| 2018-06-04 | $24.83 | $37.48 | 163,466 | — | — |
| 2018-06-01 | $24.37 | $36.78 | 92,300 | — | — |
| 2018-05-31 | $24.37 | $36.78 | 270,811 | — | — |
| 2018-05-30 | $24.45 | $36.91 | 115,465 | — | — |
| 2018-05-29 | $24.04 | $36.28 | 83,584 | — | — |
| 2018-05-25 | $23.95 | $36.15 | 78,807 | — | — |
| 2018-05-24 | $23.78 | $35.90 | 60,538 | — | — |
| 2018-05-23 | $23.70 | $35.77 | 72,121 | — | — |
| 2018-05-22 | $23.58 | $35.58 | 87,166 | — | — |
| 2018-05-21 | $23.58 | $35.58 | 117,734 | — | — |
| 2018-05-18 | $23.91 | $36.09 | 532,309 | — | — |
| 2018-05-17 | $24.12 | $36.40 | 122,749 | — | — |
| 2018-05-16 | $23.95 | $36.15 | 151,525 | — | — |
| 2018-05-15 | $23.66 | $35.71 | 94,091 | — | — |
| 2018-05-14 | $23.32 | $35.20 | 96,121 | — | — |
| 2018-05-11 | $23.45 | $35.39 | 93,853 | — | — |
| 2018-05-10 | $23.70 | $35.77 | 91,823 | — | — |
| 2018-05-09 | $23.58 | $35.58 | 62,330 | — | — |
| 2018-05-08 | $23.66 | $35.71 | 77,972 | — | — |
| 2018-05-07 | $23.49 | $35.45 | 132,420 | — | — |
| 2018-05-04 | $23.91 | $36.09 | 69,733 | — | — |
| 2018-05-03 | $23.24 | $35.08 | 77,972 | — | — |
| 2018-05-02 | $23.45 | $35.39 | 71,882 | — | — |
| 2018-05-01 | $23.83 | $35.96 | 74,389 | — | — |
| 2018-04-30 | $23.91 | $36.09 | 214,332 | — | — |
| 2018-04-27 | $24.20 | $36.53 | 72,837 | — | — |
| 2018-04-26 | $24.20 | $36.53 | 93,375 | — | — |
| 2018-04-25 | $24.08 | $36.34 | 95,285 | — | — |
| 2018-04-24 | $24.16 | $36.47 | 97,435 | — | — |
| 2018-04-23 | $24.08 | $36.34 | 46,926 | — | — |
| 2018-04-20 | $24.29 | $36.65 | 66,867 | — | — |
| 2018-04-19 | $24.58 | $37.10 | 73,912 | — | — |
| 2018-04-18 | $25.00 | $37.73 | 90,987 | — | — |
| 2018-04-17 | $25.08 | $37.86 | 92,658 | — | — |
| 2018-04-16 | $25.04 | $37.79 | 141,256 | — | — |
| 2018-04-13 | $24.87 | $37.54 | 85,494 | — | — |
| 2018-04-12 | $25.04 | $37.79 | 73,195 | — | — |
| 2018-04-11 | $25.25 | $38.11 | 78,688 | — | — |
| 2018-04-10 | $25.21 | $38.05 | 115,823 | — | — |
| 2018-04-09 | $25.12 | $37.92 | 82,031 | — | — |
| 2018-04-06 | $25.21 | $38.05 | 125,495 | — | — |
| 2018-04-05 | $25.25 | $38.11 | 118,689 | — | — |
| 2018-04-04 | $24.96 | $37.67 | 102,450 | — | — |
| 2018-04-03 | $24.58 | $37.10 | 129,077 | — | — |
| 2018-04-02 | $24.20 | $36.53 | 164,899 | — | — |
| 2018-03-29 | $24.66 | $37.22 | 127,525 | — | — |
| 2018-03-28 | $24.41 | $36.84 | 103,047 | — | — |
| 2018-03-27 | $24.29 | $36.65 | 105,674 | — | — |
| 2018-03-26 | $24.20 | $36.53 | 170,272 | — | — |
| 2018-03-23 | $24.08 | $36.34 | 118,808 | — | — |
| 2018-03-22 | $24.58 | $37.10 | 91,226 | — | — |
| 2018-03-21 | $25.12 | $37.92 | 107,704 | — | — |
| 2018-03-20 | $25.12 | $37.92 | 134,689 | — | — |
| 2018-03-19 | $25.25 | $38.11 | 176,959 | — | — |
| 2018-03-16 | $25.33 | $38.23 | 387,589 | — | — |
| 2018-03-15 | $25.79 | $38.93 | 250,990 | — | — |
| 2018-03-14 | $26.00 | $39.25 | 128,599 | — | — |
| 2018-03-13 | $26.05 | $39.31 | 101,256 | — | — |
| 2018-03-12 | $26.84 | $40.51 | 97,315 | — | — |
| 2018-03-09 | $26.46 | $39.94 | 148,540 | — | — |
| 2018-03-08 | $26.05 | $39.31 | 208,243 | — | — |
| 2018-03-07 | $26.51 | $40.00 | 178,391 | — | — |
| 2018-03-06 | $27.09 | $40.89 | 97,554 | — | — |
| 2018-03-05 | $26.93 | $40.64 | 173,973 | — | — |
| 2018-03-02 | $27.52 | $41.43 | 91,380 | — | — |
| 2018-03-01 | $27.16 | $40.87 | 124,217 | — | — |
| 2018-02-28 | $27.16 | $40.87 | 124,463 | — | — |
| 2018-02-27 | $27.48 | $41.36 | 137,254 | — | — |
| 2018-02-26 | $27.89 | $41.98 | 83,508 | — | — |
| 2018-02-23 | $27.85 | $41.91 | 102,571 | — | — |
| 2018-02-22 | $27.73 | $41.73 | 73,177 | — | — |
| 2018-02-21 | $27.60 | $41.55 | 82,648 | — | — |
| 2018-02-20 | $27.89 | $41.98 | 100,850 | — | — |
| 2018-02-16 | $28.34 | $42.65 | 135,778 | — | — |
| 2018-02-15 | $28.30 | $42.59 | 83,877 | — | — |
| 2018-02-14 | $27.93 | $42.04 | 89,535 | — | — |
| 2018-02-13 | $27.85 | $41.91 | 110,689 | — | — |
| 2018-02-12 | $27.85 | $41.91 | 102,203 | — | — |
| 2018-02-09 | $27.73 | $41.73 | 133,687 | — | — |
| 2018-02-08 | $27.48 | $41.36 | 98,759 | — | — |
| 2018-02-07 | $27.73 | $41.73 | 78,343 | — | — |
| 2018-02-06 | $27.65 | $41.61 | 164,311 | — | — |
| 2018-02-05 | $27.69 | $41.67 | 163,450 | — | — |
| 2018-02-02 | $28.42 | $42.77 | 139,714 | — | — |
| 2018-02-01 | $29.03 | $43.69 | 121,020 | — | — |
| 2018-01-31 | $29.11 | $43.81 | 234,537 | — | — |
| 2018-01-30 | $29.03 | $43.69 | 86,583 | — | — |
| 2018-01-29 | $28.91 | $43.51 | 139,468 | — | — |
| 2018-01-26 | $28.86 | $43.44 | 131,474 | — | — |
| 2018-01-25 | $29.23 | $44.00 | 77,236 | — | — |
| 2018-01-24 | $28.99 | $43.63 | 95,561 | — | — |
| 2018-01-23 | $29.11 | $43.81 | 61,986 | — | — |
| 2018-01-22 | $29.27 | $44.06 | 63,707 | — | — |
| 2018-01-19 | $29.27 | $44.06 | 96,545 | — | — |
| 2018-01-18 | $28.82 | $43.38 | 119,544 | — | — |
| 2018-01-17 | $29.27 | $44.06 | 122,495 | — | — |
| 2018-01-16 | $28.95 | $43.57 | 74,407 | — | — |
| 2018-01-12 | $29.03 | $43.69 | 70,103 | — | — |
| 2018-01-11 | $29.11 | $43.81 | 78,958 | — | — |
| 2018-01-10 | $28.82 | $43.38 | 72,809 | — | — |
| 2018-01-09 | $29.03 | $43.69 | 86,091 | — | — |
| 2018-01-08 | $29.19 | $43.93 | 115,239 | — | — |
| 2018-01-05 | $29.39 | $44.24 | 63,461 | — | — |
| 2018-01-04 | $29.35 | $44.18 | 61,863 | — | — |
| 2018-01-03 | $29.03 | $43.69 | 132,580 | — | — |
| 2018-01-02 | $29.43 | $44.30 | 121,758 | — | — |