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
- 2004-01-20 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 | $26.25 | $69.74 | 0 | — | — |
| 2018-12-28 | $26.25 | $69.74 | 0 | — | — |
| 2018-12-27 | $26.25 | $69.74 | 600 | — | — |
| 2018-12-26 | $26.10 | $69.34 | 100 | — | — |
| 2018-12-24 | $26.10 | $69.34 | 4,200 | — | — |
| 2018-12-21 | $25.96 | $68.97 | 2,000 | — | — |
| 2018-12-20 | $25.42 | $67.53 | 500 | — | — |
| 2018-12-19 | $25.50 | $67.74 | 0 | — | — |
| 2018-12-18 | $25.50 | $67.74 | 3,500 | — | — |
| 2018-12-17 | $26.04 | $67.17 | 4,000 | — | — |
| 2018-12-14 | $25.58 | $65.98 | 400 | — | — |
| 2018-12-13 | $25.77 | $66.47 | 2,700 | — | — |
| 2018-12-12 | $25.95 | $66.94 | 2,800 | — | — |
| 2018-12-11 | $25.99 | $67.04 | 3,100 | — | — |
| 2018-12-10 | $25.87 | $66.73 | 200 | — | — |
| 2018-12-07 | $26.00 | $67.07 | 1,000 | — | — |
| 2018-12-06 | $26.00 | $67.07 | 600 | — | — |
| 2018-12-04 | $25.99 | $67.04 | 0 | — | — |
| 2018-12-03 | $25.99 | $67.04 | 100 | — | — |
| 2018-11-30 | $25.99 | $67.04 | 1,300 | — | — |
| 2018-11-29 | $26.05 | $67.20 | 1,400 | — | — |
| 2018-11-28 | $26.06 | $67.22 | 500 | — | — |
| 2018-11-27 | $25.86 | $66.70 | 1,000 | — | — |
| 2018-11-26 | $26.19 | $67.56 | 10,300 | — | — |
| 2018-11-23 | $26.08 | $67.27 | 0 | — | — |
| 2018-11-21 | $26.08 | $67.27 | 0 | — | — |
| 2018-11-20 | $26.08 | $67.27 | 100 | — | — |
| 2018-11-19 | $26.08 | $67.27 | 3,100 | — | — |
| 2018-11-16 | $25.99 | $67.04 | 2,200 | — | — |
| 2018-11-15 | $26.10 | $67.32 | 3,700 | — | — |
| 2018-11-14 | $26.18 | $67.53 | 4,900 | — | — |
| 2018-11-13 | $26.35 | $67.97 | 0 | — | — |
| 2018-11-12 | $26.35 | $67.97 | 200 | — | — |
| 2018-11-09 | $26.35 | $67.97 | 2,600 | — | — |
| 2018-11-08 | $26.68 | $68.82 | 500 | — | — |
| 2018-11-07 | $26.99 | $69.62 | 100 | — | — |
| 2018-11-06 | $26.93 | $69.46 | 0 | — | — |
| 2018-11-05 | $26.93 | $69.46 | 100 | — | — |
| 2018-11-02 | $26.93 | $69.46 | 1,000 | — | — |
| 2018-11-01 | $26.58 | $68.56 | 0 | — | — |
| 2018-10-31 | $26.58 | $68.56 | 200 | — | — |
| 2018-10-30 | $26.18 | $67.53 | 800 | — | — |
| 2018-10-29 | $26.90 | $69.39 | 200 | — | — |
| 2018-10-26 | $26.90 | $69.39 | 400 | — | — |
| 2018-10-25 | $26.90 | $69.39 | 0 | — | — |
| 2018-10-24 | $26.90 | $69.39 | 0 | — | — |
| 2018-10-23 | $26.90 | $69.39 | 0 | — | — |
| 2018-10-22 | $26.90 | $69.39 | 0 | — | — |
| 2018-10-19 | $26.90 | $69.39 | 0 | — | — |
| 2018-10-18 | $26.90 | $69.39 | 0 | — | — |
| 2018-10-17 | $26.90 | $69.39 | 200 | — | — |
| 2018-10-16 | $26.97 | $69.57 | 0 | — | — |
| 2018-10-15 | $26.97 | $69.57 | 0 | — | — |
| 2018-10-12 | $26.97 | $69.57 | 0 | — | — |
| 2018-10-11 | $26.97 | $69.57 | 0 | — | — |
| 2018-10-10 | $26.97 | $69.57 | 300 | — | — |
| 2018-10-09 | $27.04 | $69.75 | 3,200 | — | — |
| 2018-10-08 | $27.01 | $69.67 | 400 | — | — |
| 2018-10-05 | $27.02 | $69.70 | 100 | — | — |
| 2018-10-04 | $27.11 | $69.93 | 400 | — | — |
| 2018-10-03 | $27.21 | $70.19 | 0 | — | — |
| 2018-10-02 | $27.21 | $70.19 | 0 | — | — |
| 2018-10-01 | $27.21 | $70.19 | 2,300 | — | — |
| 2018-09-28 | $27.23 | $70.24 | 500 | — | — |
| 2018-09-27 | $27.20 | $70.16 | 1,400 | — | — |
| 2018-09-26 | $27.21 | $70.19 | 100 | — | — |
| 2018-09-25 | $27.20 | $70.16 | 500 | — | — |
| 2018-09-24 | $27.20 | $70.16 | 0 | — | — |
| 2018-09-21 | $27.20 | $70.16 | 600 | — | — |
| 2018-09-20 | $27.22 | $70.21 | 0 | — | — |
| 2018-09-19 | $27.22 | $70.21 | 0 | — | — |
| 2018-09-18 | $27.22 | $70.21 | 800 | — | — |
| 2018-09-17 | $27.20 | $70.16 | 2,100 | — | — |
| 2018-09-14 | $27.20 | $70.16 | 1,400 | — | — |
| 2018-09-13 | $27.10 | $69.90 | 400 | — | — |
| 2018-09-12 | $27.05 | $69.77 | 300 | — | — |
| 2018-09-11 | $27.15 | $70.03 | 2,900 | — | — |
| 2018-09-10 | $27.15 | $70.03 | 2,600 | — | — |
| 2018-09-07 | $27.06 | $69.80 | 1,000 | — | — |
| 2018-09-06 | $27.12 | $69.96 | 500 | — | — |
| 2018-09-05 | $27.53 | $71.01 | 0 | — | — |
| 2018-09-04 | $27.53 | $71.01 | 1,200 | — | — |
| 2018-08-31 | $27.50 | $70.94 | 800 | — | — |
| 2018-08-30 | $27.20 | $70.16 | 500 | — | — |
| 2018-08-29 | $27.22 | $70.21 | 1,100 | — | — |
| 2018-08-28 | $27.10 | $69.90 | 1,800 | — | — |
| 2018-08-27 | $27.00 | $69.65 | 4,900 | — | — |
| 2018-08-24 | $27.03 | $69.72 | 900 | — | — |
| 2018-08-23 | $27.18 | $70.11 | 900 | — | — |
| 2018-08-22 | $27.24 | $70.26 | 500 | — | — |
| 2018-08-21 | $27.03 | $69.72 | 2,500 | — | — |
| 2018-08-20 | $27.79 | $71.68 | 0 | — | — |
| 2018-08-17 | $27.79 | $71.68 | 700 | — | — |
| 2018-08-16 | $27.20 | $70.16 | 0 | — | — |
| 2018-08-15 | $27.20 | $70.16 | 3,200 | — | — |
| 2018-08-14 | $27.18 | $70.11 | 0 | — | — |
| 2018-08-13 | $27.18 | $70.11 | 200 | — | — |
| 2018-08-10 | $27.35 | $70.55 | 0 | — | — |
| 2018-08-09 | $27.35 | $70.55 | 0 | — | — |
| 2018-08-08 | $27.35 | $70.55 | 3,400 | — | — |
| 2018-08-07 | $27.13 | $69.98 | 0 | — | — |
| 2018-08-06 | $27.13 | $69.98 | 900 | — | — |
| 2018-08-03 | $27.58 | $71.14 | 300 | — | — |
| 2018-08-02 | $27.58 | $71.14 | 200 | — | — |
| 2018-08-01 | $27.60 | $71.19 | 0 | — | — |
| 2018-07-31 | $27.60 | $71.19 | 0 | — | — |
| 2018-07-30 | $27.60 | $71.19 | 300 | — | — |
| 2018-07-27 | $27.62 | $71.24 | 0 | — | — |
| 2018-07-26 | $27.62 | $71.24 | 1,300 | — | — |
| 2018-07-25 | $27.51 | $70.96 | 0 | — | — |
| 2018-07-24 | $27.51 | $70.96 | 200 | — | — |
| 2018-07-23 | $27.05 | $69.77 | 100 | — | — |
| 2018-07-20 | $27.55 | $71.06 | 0 | — | — |
| 2018-07-19 | $27.55 | $71.06 | 9,500 | — | — |
| 2018-07-18 | $27.21 | $70.19 | 3,400 | — | — |
| 2018-07-17 | $27.75 | $71.58 | 0 | — | — |
| 2018-07-16 | $27.75 | $71.58 | 0 | — | — |
| 2018-07-13 | $27.75 | $71.58 | 0 | — | — |
| 2018-07-12 | $27.75 | $71.58 | 300 | — | — |
| 2018-07-11 | $27.76 | $71.61 | 0 | — | — |
| 2018-07-10 | $27.76 | $71.61 | 0 | — | — |
| 2018-07-09 | $27.76 | $71.61 | 0 | — | — |
| 2018-07-06 | $27.76 | $71.61 | 300 | — | — |
| 2018-07-05 | $27.25 | $70.29 | 1,600 | — | — |
| 2018-07-03 | $28.05 | $72.35 | 1,100 | — | — |
| 2018-07-02 | $28.66 | $73.93 | 0 | — | — |
| 2018-06-29 | $28.66 | $73.93 | 500 | — | — |
| 2018-06-28 | $28.67 | $73.95 | 0 | — | — |
| 2018-06-27 | $28.67 | $73.95 | 1,000 | — | — |
| 2018-06-26 | $28.60 | $73.77 | 0 | — | — |
| 2018-06-25 | $28.60 | $73.77 | 1,500 | — | — |
| 2018-06-22 | $28.70 | $74.03 | 400 | — | — |
| 2018-06-21 | $28.28 | $72.95 | 0 | — | — |
| 2018-06-20 | $28.28 | $72.95 | 0 | — | — |
| 2018-06-19 | $28.28 | $72.95 | 1,300 | — | — |
| 2018-06-18 | $28.88 | $74.49 | 2,500 | — | — |
| 2018-06-15 | $28.50 | $71.56 | 0 | — | — |
| 2018-06-14 | $28.50 | $71.56 | 0 | — | — |
| 2018-06-13 | $28.50 | $71.56 | 500 | — | — |
| 2018-06-12 | $28.98 | $72.77 | 3,700 | — | — |
| 2018-06-11 | $28.46 | $71.46 | 1,800 | — | — |
| 2018-06-08 | $28.46 | $71.46 | 800 | — | — |
| 2018-06-07 | $27.83 | $69.88 | 400 | — | — |
| 2018-06-06 | $28.30 | $71.06 | 3,700 | — | — |
| 2018-06-05 | $27.57 | $69.23 | 2,700 | — | — |
| 2018-06-04 | $27.03 | $67.87 | 7,100 | — | — |
| 2018-06-01 | $27.50 | $69.05 | 0 | — | — |
| 2018-05-31 | $27.50 | $69.05 | 900 | — | — |
| 2018-05-30 | $27.25 | $68.43 | 3,100 | — | — |
| 2018-05-29 | $27.47 | $68.98 | 200 | — | — |
| 2018-05-25 | $27.48 | $69.00 | 800 | — | — |
| 2018-05-24 | $27.56 | $69.20 | 3,800 | — | — |
| 2018-05-23 | $27.17 | $68.22 | 500 | — | — |
| 2018-05-22 | $27.04 | $67.90 | 900 | — | — |
| 2018-05-21 | $27.32 | $68.60 | 2,000 | — | — |
| 2018-05-18 | $27.21 | $68.33 | 1,100 | — | — |
| 2018-05-17 | $27.26 | $68.45 | 3,000 | — | — |
| 2018-05-16 | $27.43 | $68.88 | 600 | — | — |
| 2018-05-15 | $27.28 | $68.50 | 300 | — | — |
| 2018-05-14 | $27.33 | $68.63 | 700 | — | — |
| 2018-05-11 | $27.48 | $69.00 | 2,000 | — | — |
| 2018-05-10 | $27.10 | $68.05 | 900 | — | — |
| 2018-05-09 | $27.43 | $68.88 | 0 | — | — |
| 2018-05-08 | $27.43 | $68.88 | 400 | — | — |
| 2018-05-07 | $27.35 | $68.68 | 0 | — | — |
| 2018-05-04 | $27.35 | $68.68 | 600 | — | — |
| 2018-05-03 | $27.68 | $69.51 | 2,000 | — | — |
| 2018-05-02 | $27.45 | $68.93 | 800 | — | — |
| 2018-05-01 | $27.55 | $69.18 | 1,400 | — | — |
| 2018-04-30 | $27.67 | $69.48 | 700 | — | — |
| 2018-04-27 | $27.21 | $68.33 | 300 | — | — |
| 2018-04-26 | $27.58 | $69.25 | 700 | — | — |
| 2018-04-25 | $27.67 | $69.48 | 1,900 | — | — |
| 2018-04-24 | $27.20 | $68.30 | 0 | — | — |
| 2018-04-23 | $27.20 | $68.30 | 900 | — | — |
| 2018-04-20 | $27.16 | $68.20 | 200 | — | — |
| 2018-04-19 | $27.21 | $68.33 | 1,300 | — | — |
| 2018-04-18 | $27.15 | $68.17 | 0 | — | — |
| 2018-04-17 | $27.15 | $68.17 | 0 | — | — |
| 2018-04-16 | $27.15 | $68.17 | 1,100 | — | — |
| 2018-04-13 | $27.62 | $69.35 | 100 | — | — |
| 2018-04-12 | $27.25 | $68.43 | 0 | — | — |
| 2018-04-11 | $27.25 | $68.43 | 1,500 | — | — |
| 2018-04-10 | $27.48 | $69.00 | 800 | — | — |
| 2018-04-09 | $27.20 | $68.30 | 0 | — | — |
| 2018-04-06 | $27.20 | $68.30 | 2,600 | — | — |
| 2018-04-05 | $27.55 | $69.18 | 1,100 | — | — |
| 2018-04-04 | $27.26 | $68.45 | 200 | — | — |
| 2018-04-03 | $27.81 | $69.83 | 1,500 | — | — |
| 2018-04-02 | $27.89 | $70.03 | 600 | — | — |
| 2018-03-29 | $27.86 | $69.96 | 1,600 | — | — |
| 2018-03-28 | $27.11 | $68.07 | 0 | — | — |
| 2018-03-27 | $27.11 | $68.07 | 0 | — | — |
| 2018-03-26 | $27.11 | $68.07 | 300 | — | — |
| 2018-03-23 | $27.48 | $69.00 | 2,200 | — | — |
| 2018-03-22 | $27.27 | $68.48 | 2,000 | — | — |
| 2018-03-21 | $27.38 | $68.75 | 1,100 | — | — |
| 2018-03-20 | $27.00 | $67.80 | 1,400 | — | — |
| 2018-03-19 | $26.72 | $67.09 | 2,900 | — | — |
| 2018-03-16 | $27.31 | $68.58 | 6,400 | — | — |
| 2018-03-15 | $27.00 | $67.80 | 1,900 | — | — |
| 2018-03-14 | $27.26 | $68.45 | 100 | — | — |
| 2018-03-13 | $27.25 | $68.43 | 1,200 | — | — |
| 2018-03-12 | $27.34 | $68.65 | 600 | — | — |
| 2018-03-09 | $26.70 | $67.04 | 1,400 | — | — |
| 2018-03-08 | $26.70 | $67.04 | 6,800 | — | — |
| 2018-03-07 | $26.65 | $66.92 | 600 | — | — |
| 2018-03-06 | $26.82 | $67.35 | 1,400 | — | — |
| 2018-03-05 | $27.02 | $67.85 | 1,100 | — | — |
| 2018-03-02 | $27.00 | $67.80 | 1,000 | — | — |
| 2018-03-01 | $27.10 | $68.05 | 800 | — | — |
| 2018-02-28 | $27.31 | $68.58 | 100 | — | — |
| 2018-02-27 | $27.12 | $68.10 | 800 | — | — |
| 2018-02-26 | $27.26 | $68.45 | 1,700 | — | — |
| 2018-02-23 | $27.51 | $69.08 | 1,900 | — | — |
| 2018-02-22 | $27.64 | $69.41 | 200 | — | — |
| 2018-02-21 | $27.42 | $68.85 | 200 | — | — |
| 2018-02-20 | $27.40 | $68.80 | 0 | — | — |
| 2018-02-16 | $27.40 | $68.80 | 700 | — | — |
| 2018-02-15 | $27.36 | $68.70 | 0 | — | — |
| 2018-02-14 | $27.36 | $68.70 | 2,000 | — | — |
| 2018-02-13 | $27.41 | $68.83 | 1,100 | — | — |
| 2018-02-12 | $27.25 | $68.43 | 7,400 | — | — |
| 2018-02-09 | $27.44 | $68.90 | 3,500 | — | — |
| 2018-02-08 | $27.71 | $69.58 | 8,500 | — | — |
| 2018-02-07 | $27.94 | $70.16 | 0 | — | — |
| 2018-02-06 | $27.94 | $70.16 | 2,100 | — | — |
| 2018-02-05 | $27.90 | $70.06 | 5,600 | — | — |
| 2018-02-02 | $27.50 | $69.05 | 800 | — | — |
| 2018-02-01 | $27.51 | $69.08 | 1,200 | — | — |
| 2018-01-31 | $27.80 | $69.81 | 1,400 | — | — |
| 2018-01-30 | $27.80 | $69.81 | 1,000 | — | — |
| 2018-01-29 | $27.55 | $69.18 | 2,400 | — | — |
| 2018-01-26 | $27.89 | $70.03 | 200 | — | — |
| 2018-01-25 | $27.91 | $70.08 | 1,300 | — | — |
| 2018-01-24 | $27.90 | $70.06 | 900 | — | — |
| 2018-01-23 | $28.16 | $70.71 | 0 | — | — |
| 2018-01-22 | $28.16 | $70.71 | 200 | — | — |
| 2018-01-19 | $27.90 | $70.06 | 0 | — | — |
| 2018-01-18 | $27.90 | $70.06 | 500 | — | — |
| 2018-01-17 | $27.71 | $69.58 | 1,400 | — | — |
| 2018-01-16 | $28.00 | $70.31 | 1,000 | — | — |
| 2018-01-12 | $27.90 | $70.06 | 3,100 | — | — |
| 2018-01-11 | $27.72 | $69.61 | 1,200 | — | — |
| 2018-01-10 | $28.00 | $70.31 | 2,800 | — | — |
| 2018-01-09 | $28.09 | $70.54 | 0 | — | — |
| 2018-01-08 | $28.09 | $70.54 | 0 | — | — |
| 2018-01-05 | $28.09 | $70.54 | 200 | — | — |
| 2018-01-04 | $27.70 | $69.56 | 200 | — | — |
| 2018-01-03 | $27.70 | $69.56 | 300 | — | — |
| 2018-01-02 | $27.70 | $69.56 | 0 | — | — |