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
- 2002-03-21 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 | $21.46 | $24.83 | 458,500 | — | — |
| 2018-12-28 | $21.39 | $24.75 | 610,400 | — | — |
| 2018-12-27 | $21.27 | $24.61 | 497,300 | — | — |
| 2018-12-26 | $21.39 | $24.75 | 605,200 | — | — |
| 2018-12-24 | $20.47 | $23.68 | 313,600 | — | — |
| 2018-12-21 | $20.61 | $23.84 | 2,531,800 | — | — |
| 2018-12-20 | $20.63 | $23.87 | 1,194,100 | — | — |
| 2018-12-19 | $20.56 | $23.79 | 1,042,800 | — | — |
| 2018-12-18 | $21.48 | $24.85 | 797,100 | — | — |
| 2018-12-17 | $22.03 | $25.49 | 926,100 | — | — |
| 2018-12-14 | $22.23 | $25.72 | 344,800 | — | — |
| 2018-12-13 | $22.61 | $26.16 | 679,600 | — | — |
| 2018-12-12 | $23.40 | $26.89 | 405,700 | — | — |
| 2018-12-11 | $22.98 | $26.40 | 293,700 | — | — |
| 2018-12-10 | $23.23 | $26.69 | 435,600 | — | — |
| 2018-12-07 | $23.84 | $27.39 | 562,700 | — | — |
| 2018-12-06 | $23.91 | $27.47 | 698,200 | — | — |
| 2018-12-04 | $23.77 | $27.31 | 351,800 | — | — |
| 2018-12-03 | $25.55 | $29.36 | 195,900 | — | — |
| 2018-11-30 | $25.85 | $29.70 | 396,400 | — | — |
| 2018-11-29 | $25.26 | $29.02 | 584,500 | — | — |
| 2018-11-28 | $25.49 | $29.29 | 495,600 | — | — |
| 2018-11-27 | $25.29 | $29.06 | 241,100 | — | — |
| 2018-11-26 | $25.54 | $29.35 | 376,100 | — | — |
| 2018-11-23 | $25.06 | $28.79 | 148,700 | — | — |
| 2018-11-21 | $25.21 | $28.97 | 224,300 | — | — |
| 2018-11-20 | $25.10 | $28.84 | 353,100 | — | — |
| 2018-11-19 | $25.43 | $29.22 | 362,300 | — | — |
| 2018-11-16 | $25.68 | $29.51 | 585,500 | — | — |
| 2018-11-15 | $25.68 | $29.51 | 591,600 | — | — |
| 2018-11-14 | $25.16 | $28.91 | 515,400 | — | — |
| 2018-11-13 | $26.11 | $30.00 | 520,800 | — | — |
| 2018-11-12 | $25.74 | $29.58 | 297,600 | — | — |
| 2018-11-09 | $25.84 | $29.69 | 480,900 | — | — |
| 2018-11-08 | $25.46 | $29.25 | 271,600 | — | — |
| 2018-11-07 | $25.34 | $29.12 | 316,600 | — | — |
| 2018-11-06 | $25.31 | $29.08 | 464,300 | — | — |
| 2018-11-05 | $25.33 | $29.10 | 585,600 | — | — |
| 2018-11-02 | $25.28 | $29.05 | 468,300 | — | — |
| 2018-11-01 | $25.12 | $28.86 | 505,600 | — | — |
| 2018-10-31 | $24.87 | $28.58 | 562,700 | — | — |
| 2018-10-30 | $24.90 | $28.61 | 401,200 | — | — |
| 2018-10-29 | $24.77 | $28.46 | 696,800 | — | — |
| 2018-10-26 | $23.78 | $27.32 | 503,500 | — | — |
| 2018-10-25 | $23.79 | $27.33 | 803,400 | — | — |
| 2018-10-24 | $23.30 | $26.77 | 654,100 | — | — |
| 2018-10-23 | $24.45 | $28.09 | 334,400 | — | — |
| 2018-10-22 | $24.59 | $28.25 | 429,600 | — | — |
| 2018-10-19 | $25.31 | $29.08 | 307,000 | — | — |
| 2018-10-18 | $25.60 | $29.41 | 218,800 | — | — |
| 2018-10-17 | $26.21 | $30.12 | 233,200 | — | — |
| 2018-10-16 | $26.13 | $30.02 | 320,600 | — | — |
| 2018-10-15 | $26.01 | $29.89 | 327,900 | — | — |
| 2018-10-12 | $25.90 | $29.76 | 553,200 | — | — |
| 2018-10-11 | $26.45 | $30.39 | 432,400 | — | — |
| 2018-10-10 | $27.36 | $31.44 | 402,400 | — | — |
| 2018-10-09 | $27.64 | $31.76 | 480,000 | — | — |
| 2018-10-08 | $27.83 | $31.98 | 622,000 | — | — |
| 2018-10-05 | $27.67 | $31.79 | 301,700 | — | — |
| 2018-10-04 | $28.21 | $32.41 | 564,600 | — | — |
| 2018-10-03 | $28.34 | $32.56 | 377,400 | — | — |
| 2018-10-02 | $27.49 | $31.59 | 414,600 | — | — |
| 2018-10-01 | $27.67 | $31.79 | 404,300 | — | — |
| 2018-09-28 | $27.89 | $32.05 | 524,400 | — | — |
| 2018-09-27 | $28.03 | $32.21 | 491,100 | — | — |
| 2018-09-26 | $28.26 | $32.47 | 581,800 | — | — |
| 2018-09-25 | $28.75 | $33.03 | 432,300 | — | — |
| 2018-09-24 | $28.76 | $33.05 | 858,400 | — | — |
| 2018-09-21 | $29.23 | $33.59 | 1,806,400 | — | — |
| 2018-09-20 | $29.74 | $34.17 | 384,300 | — | — |
| 2018-09-19 | $29.32 | $33.69 | 448,800 | — | — |
| 2018-09-18 | $28.95 | $33.26 | 384,600 | — | — |
| 2018-09-17 | $29.01 | $33.33 | 386,000 | — | — |
| 2018-09-14 | $29.19 | $33.54 | 445,800 | — | — |
| 2018-09-13 | $28.68 | $32.95 | 337,100 | — | — |
| 2018-09-12 | $29.15 | $33.32 | 330,100 | — | — |
| 2018-09-11 | $30.13 | $34.44 | 184,100 | — | — |
| 2018-09-10 | $30.08 | $34.38 | 238,100 | — | — |
| 2018-09-07 | $30.11 | $34.42 | 214,500 | — | — |
| 2018-09-06 | $30.11 | $34.42 | 196,700 | — | — |
| 2018-09-05 | $30.36 | $34.70 | 141,900 | — | — |
| 2018-09-04 | $30.33 | $34.67 | 378,900 | — | — |
| 2018-08-31 | $30.34 | $34.68 | 225,600 | — | — |
| 2018-08-30 | $30.14 | $34.45 | 272,200 | — | — |
| 2018-08-29 | $30.16 | $34.48 | 249,200 | — | — |
| 2018-08-28 | $30.38 | $34.73 | 300,100 | — | — |
| 2018-08-27 | $30.58 | $34.96 | 310,300 | — | — |
| 2018-08-24 | $30.53 | $34.90 | 321,800 | — | — |
| 2018-08-23 | $30.81 | $35.22 | 252,600 | — | — |
| 2018-08-22 | $31.21 | $35.68 | 308,700 | — | — |
| 2018-08-21 | $31.46 | $35.96 | 504,200 | — | — |
| 2018-08-20 | $31.16 | $35.62 | 287,800 | — | — |
| 2018-08-17 | $31.11 | $35.56 | 652,600 | — | — |
| 2018-08-16 | $31.08 | $35.53 | 285,300 | — | — |
| 2018-08-15 | $30.66 | $35.05 | 323,500 | — | — |
| 2018-08-14 | $31.09 | $35.54 | 261,500 | — | — |
| 2018-08-13 | $30.40 | $34.75 | 338,100 | — | — |
| 2018-08-10 | $30.68 | $35.07 | 271,700 | — | — |
| 2018-08-09 | $30.77 | $35.17 | 279,400 | — | — |
| 2018-08-08 | $31.05 | $35.49 | 240,000 | — | — |
| 2018-08-07 | $30.84 | $35.25 | 383,700 | — | — |
| 2018-08-06 | $30.86 | $35.28 | 409,700 | — | — |
| 2018-08-03 | $30.84 | $35.25 | 296,000 | — | — |
| 2018-08-02 | $31.21 | $35.68 | 284,400 | — | — |
| 2018-08-01 | $30.84 | $35.25 | 557,900 | — | — |
| 2018-07-31 | $30.03 | $34.33 | 554,100 | — | — |
| 2018-07-30 | $30.15 | $34.46 | 677,800 | — | — |
| 2018-07-27 | $30.23 | $34.56 | 546,100 | — | — |
| 2018-07-26 | $30.43 | $34.78 | 1,191,300 | — | — |
| 2018-07-25 | $30.49 | $34.85 | 998,100 | — | — |
| 2018-07-24 | $30.88 | $35.30 | 338,700 | — | — |
| 2018-07-23 | $31.26 | $35.73 | 543,600 | — | — |
| 2018-07-20 | $30.81 | $35.22 | 501,700 | — | — |
| 2018-07-19 | $30.85 | $35.26 | 397,500 | — | — |
| 2018-07-18 | $30.69 | $35.08 | 239,900 | — | — |
| 2018-07-17 | $30.20 | $34.52 | 307,100 | — | — |
| 2018-07-16 | $30.35 | $34.69 | 219,800 | — | — |
| 2018-07-13 | $30.08 | $34.38 | 276,700 | — | — |
| 2018-07-12 | $30.63 | $35.01 | 385,000 | — | — |
| 2018-07-11 | $30.94 | $35.37 | 407,000 | — | — |
| 2018-07-10 | $31.24 | $35.71 | 578,100 | — | — |
| 2018-07-09 | $31.87 | $36.43 | 382,100 | — | — |
| 2018-07-06 | $31.15 | $35.61 | 320,900 | — | — |
| 2018-07-05 | $30.86 | $35.28 | 298,400 | — | — |
| 2018-07-03 | $30.92 | $35.34 | 181,400 | — | — |
| 2018-07-02 | $30.96 | $35.39 | 391,500 | — | — |
| 2018-06-29 | $30.67 | $35.06 | 297,600 | — | — |
| 2018-06-28 | $31.18 | $35.64 | 506,600 | — | — |
| 2018-06-27 | $31.04 | $35.48 | 520,800 | — | — |
| 2018-06-26 | $31.80 | $36.35 | 605,400 | — | — |
| 2018-06-25 | $32.38 | $37.01 | 358,000 | — | — |
| 2018-06-22 | $32.72 | $37.40 | 1,240,200 | — | — |
| 2018-06-21 | $33.05 | $37.78 | 457,200 | — | — |
| 2018-06-20 | $33.36 | $38.13 | 338,700 | — | — |
| 2018-06-19 | $33.34 | $38.11 | 405,800 | — | — |
| 2018-06-18 | $33.07 | $37.80 | 265,100 | — | — |
| 2018-06-15 | $33.16 | $37.90 | 715,200 | — | — |
| 2018-06-14 | $33.13 | $37.87 | 470,500 | — | — |
| 2018-06-13 | $33.09 | $37.65 | 351,400 | — | — |
| 2018-06-12 | $33.03 | $37.59 | 316,300 | — | — |
| 2018-06-11 | $33.42 | $38.03 | 437,700 | — | — |
| 2018-06-08 | $33.89 | $38.56 | 296,900 | — | — |
| 2018-06-07 | $33.85 | $38.52 | 337,500 | — | — |
| 2018-06-06 | $33.82 | $38.48 | 260,800 | — | — |
| 2018-06-05 | $33.25 | $37.84 | 239,500 | — | — |
| 2018-06-04 | $33.24 | $37.82 | 323,700 | — | — |
| 2018-06-01 | $32.78 | $37.30 | 467,200 | — | — |
| 2018-05-31 | $32.46 | $36.94 | 597,900 | — | — |
| 2018-05-30 | $32.89 | $37.43 | 465,600 | — | — |
| 2018-05-29 | $32.26 | $36.71 | 474,800 | — | — |
| 2018-05-25 | $33.04 | $37.60 | 538,000 | — | — |
| 2018-05-24 | $33.19 | $37.77 | 304,400 | — | — |
| 2018-05-23 | $33.40 | $38.01 | 268,800 | — | — |
| 2018-05-22 | $33.41 | $38.02 | 201,300 | — | — |
| 2018-05-21 | $33.45 | $38.06 | 361,800 | — | — |
| 2018-05-18 | $33.16 | $37.73 | 655,300 | — | — |
| 2018-05-17 | $33.43 | $38.04 | 389,300 | — | — |
| 2018-05-16 | $33.17 | $37.74 | 315,500 | — | — |
| 2018-05-15 | $33.01 | $37.56 | 441,100 | — | — |
| 2018-05-14 | $32.77 | $37.29 | 346,600 | — | — |
| 2018-05-11 | $33.24 | $37.82 | 336,000 | — | — |
| 2018-05-10 | $33.25 | $37.84 | 445,800 | — | — |
| 2018-05-09 | $32.93 | $37.47 | 263,000 | — | — |
| 2018-05-08 | $32.57 | $37.06 | 231,000 | — | — |
| 2018-05-07 | $32.38 | $36.85 | 235,000 | — | — |
| 2018-05-04 | $32.13 | $36.56 | 226,300 | — | — |
| 2018-05-03 | $31.68 | $36.05 | 208,700 | — | — |
| 2018-05-02 | $32.05 | $36.47 | 233,900 | — | — |
| 2018-05-01 | $32.10 | $36.53 | 448,800 | — | — |
| 2018-04-30 | $31.93 | $36.33 | 278,700 | — | — |
| 2018-04-27 | $32.54 | $37.03 | 295,200 | — | — |
| 2018-04-26 | $32.40 | $36.87 | 459,700 | — | — |
| 2018-04-25 | $32.50 | $36.98 | 459,500 | — | — |
| 2018-04-24 | $32.77 | $37.29 | 369,600 | — | — |
| 2018-04-23 | $32.78 | $37.30 | 235,500 | — | — |
| 2018-04-20 | $32.39 | $36.86 | 525,700 | — | — |
| 2018-04-19 | $32.14 | $36.57 | 243,200 | — | — |
| 2018-04-18 | $31.58 | $35.94 | 303,700 | — | — |
| 2018-04-17 | $31.62 | $35.98 | 453,000 | — | — |
| 2018-04-16 | $32.17 | $36.61 | 464,400 | — | — |
| 2018-04-13 | $31.95 | $36.36 | 367,500 | — | — |
| 2018-04-12 | $32.58 | $37.07 | 412,900 | — | — |
| 2018-04-11 | $31.85 | $36.24 | 359,200 | — | — |
| 2018-04-10 | $32.16 | $36.60 | 833,800 | — | — |
| 2018-04-09 | $31.50 | $35.84 | 490,500 | — | — |
| 2018-04-06 | $31.23 | $35.54 | 399,100 | — | — |
| 2018-04-05 | $32.19 | $36.63 | 426,600 | — | — |
| 2018-04-04 | $31.77 | $36.15 | 374,900 | — | — |
| 2018-04-03 | $31.43 | $35.76 | 560,500 | — | — |
| 2018-04-02 | $31.09 | $35.38 | 263,100 | — | — |
| 2018-03-29 | $31.65 | $36.01 | 431,400 | — | — |
| 2018-03-28 | $31.65 | $36.01 | 570,400 | — | — |
| 2018-03-27 | $31.06 | $35.34 | 350,300 | — | — |
| 2018-03-26 | $31.81 | $36.20 | 381,600 | — | — |
| 2018-03-23 | $30.86 | $35.12 | 883,500 | — | — |
| 2018-03-22 | $32.36 | $36.82 | 706,900 | — | — |
| 2018-03-21 | $33.26 | $37.85 | 498,700 | — | — |
| 2018-03-20 | $33.19 | $37.77 | 548,100 | — | — |
| 2018-03-19 | $33.20 | $37.78 | 420,400 | — | — |
| 2018-03-16 | $33.25 | $37.84 | 1,521,400 | — | — |
| 2018-03-15 | $33.03 | $37.59 | 527,400 | — | — |
| 2018-03-14 | $32.56 | $37.05 | 525,200 | — | — |
| 2018-03-13 | $33.03 | $37.45 | 369,600 | — | — |
| 2018-03-12 | $33.36 | $37.82 | 727,800 | — | — |
| 2018-03-09 | $33.27 | $37.72 | 436,500 | — | — |
| 2018-03-08 | $32.35 | $36.68 | 284,100 | — | — |
| 2018-03-07 | $32.51 | $36.86 | 558,900 | — | — |
| 2018-03-06 | $32.10 | $36.39 | 420,300 | — | — |
| 2018-03-05 | $31.87 | $36.13 | 287,300 | — | — |
| 2018-03-02 | $31.57 | $35.79 | 324,400 | — | — |
| 2018-03-01 | $30.94 | $35.08 | 386,200 | — | — |
| 2018-02-28 | $30.91 | $35.05 | 493,400 | — | — |
| 2018-02-27 | $31.22 | $35.40 | 666,100 | — | — |
| 2018-02-26 | $32.04 | $36.33 | 421,300 | — | — |
| 2018-02-23 | $31.93 | $36.20 | 538,900 | — | — |
| 2018-02-22 | $31.17 | $35.34 | 686,100 | — | — |
| 2018-02-21 | $31.61 | $35.84 | 395,400 | — | — |
| 2018-02-20 | $31.37 | $35.57 | 272,700 | — | — |
| 2018-02-16 | $31.90 | $36.17 | 445,100 | — | — |
| 2018-02-15 | $31.69 | $35.93 | 339,900 | — | — |
| 2018-02-14 | $31.65 | $35.88 | 526,000 | — | — |
| 2018-02-13 | $30.54 | $34.63 | 419,700 | — | — |
| 2018-02-12 | $30.38 | $34.44 | 567,700 | — | — |
| 2018-02-09 | $30.40 | $34.47 | 622,100 | — | — |
| 2018-02-08 | $29.82 | $33.81 | 386,000 | — | — |
| 2018-02-07 | $30.91 | $35.05 | 404,400 | — | — |
| 2018-02-06 | $30.71 | $34.82 | 590,700 | — | — |
| 2018-02-05 | $30.24 | $34.29 | 438,900 | — | — |
| 2018-02-02 | $31.72 | $35.96 | 311,000 | — | — |
| 2018-02-01 | $31.87 | $36.13 | 1,306,900 | — | — |
| 2018-01-31 | $31.68 | $35.92 | 235,100 | — | — |
| 2018-01-30 | $31.80 | $36.05 | 277,300 | — | — |
| 2018-01-29 | $31.98 | $36.26 | 792,700 | — | — |
| 2018-01-26 | $32.08 | $36.37 | 336,500 | — | — |
| 2018-01-25 | $32.17 | $36.47 | 1,155,300 | — | — |
| 2018-01-24 | $31.25 | $35.43 | 599,900 | — | — |
| 2018-01-23 | $31.56 | $35.78 | 527,200 | — | — |
| 2018-01-22 | $31.22 | $35.40 | 487,100 | — | — |
| 2018-01-19 | $30.94 | $35.08 | 345,200 | — | — |
| 2018-01-18 | $30.44 | $34.51 | 285,600 | — | — |
| 2018-01-17 | $30.78 | $34.90 | 281,100 | — | — |
| 2018-01-16 | $30.63 | $34.73 | 338,300 | — | — |
| 2018-01-12 | $30.86 | $34.99 | 354,900 | — | — |
| 2018-01-11 | $30.79 | $34.91 | 982,500 | — | — |
| 2018-01-10 | $29.91 | $33.91 | 543,500 | — | — |
| 2018-01-09 | $29.72 | $33.70 | 1,223,000 | — | — |
| 2018-01-08 | $28.28 | $32.06 | 710,800 | — | — |
| 2018-01-05 | $28.09 | $31.85 | 535,200 | — | — |
| 2018-01-04 | $28.02 | $31.77 | 464,600 | — | — |
| 2018-01-03 | $27.94 | $31.68 | 251,900 | — | — |
| 2018-01-02 | $28.01 | $31.76 | 586,000 | — | — |