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
- 1995-09-14 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 | $26.72 | $26.72 | 1,198,700 | — | — |
| 2018-12-28 | $26.39 | $26.39 | 1,670,700 | — | — |
| 2018-12-27 | $26.54 | $26.54 | 1,413,400 | — | — |
| 2018-12-26 | $25.92 | $25.92 | 1,691,600 | — | — |
| 2018-12-24 | $24.80 | $24.80 | 994,600 | — | — |
| 2018-12-21 | $25.55 | $25.55 | 1,663,100 | — | — |
| 2018-12-20 | $25.90 | $25.90 | 1,167,700 | — | — |
| 2018-12-19 | $26.41 | $26.41 | 1,724,200 | — | — |
| 2018-12-18 | $26.79 | $26.79 | 1,296,400 | — | — |
| 2018-12-17 | $26.41 | $26.41 | 915,900 | — | — |
| 2018-12-14 | $26.86 | $26.86 | 1,294,600 | — | — |
| 2018-12-13 | $27.05 | $27.05 | 1,242,400 | — | — |
| 2018-12-12 | $27.18 | $27.18 | 889,800 | — | — |
| 2018-12-11 | $27.24 | $27.24 | 859,100 | — | — |
| 2018-12-10 | $27.57 | $27.57 | 1,192,000 | — | — |
| 2018-12-07 | $27.74 | $27.74 | 1,597,400 | — | — |
| 2018-12-06 | $27.75 | $27.75 | 1,537,400 | — | — |
| 2018-12-04 | $27.94 | $27.94 | 961,700 | — | — |
| 2018-12-03 | $28.39 | $28.39 | 840,800 | — | — |
| 2018-11-30 | $28.62 | $28.62 | 2,792,600 | — | — |
| 2018-11-29 | $28.38 | $28.38 | 759,800 | — | — |
| 2018-11-28 | $28.45 | $28.45 | 1,048,900 | — | — |
| 2018-11-27 | $27.87 | $27.87 | 936,900 | — | — |
| 2018-11-26 | $28.16 | $28.16 | 714,800 | — | — |
| 2018-11-23 | $28.00 | $28.00 | 358,200 | — | — |
| 2018-11-21 | $28.00 | $28.00 | 823,600 | — | — |
| 2018-11-20 | $27.92 | $27.92 | 1,199,300 | — | — |
| 2018-11-19 | $28.25 | $28.25 | 956,500 | — | — |
| 2018-11-16 | $28.26 | $28.26 | 702,300 | — | — |
| 2018-11-15 | $28.30 | $28.30 | 775,700 | — | — |
| 2018-11-14 | $27.89 | $27.89 | 841,700 | — | — |
| 2018-11-13 | $28.15 | $28.15 | 955,100 | — | — |
| 2018-11-12 | $28.01 | $28.01 | 1,003,000 | — | — |
| 2018-11-09 | $28.35 | $28.35 | 1,204,500 | — | — |
| 2018-11-08 | $28.35 | $28.35 | 705,900 | — | — |
| 2018-11-07 | $28.16 | $28.16 | 653,500 | — | — |
| 2018-11-06 | $27.88 | $27.88 | 1,241,300 | — | — |
| 2018-11-05 | $27.83 | $27.83 | 1,368,000 | — | — |
| 2018-11-02 | $28.03 | $28.03 | 1,049,000 | — | — |
| 2018-11-01 | $28.69 | $28.69 | 2,081,000 | — | — |
| 2018-10-31 | $28.37 | $28.37 | 2,032,300 | — | — |
| 2018-10-30 | $27.64 | $27.64 | 1,380,300 | — | — |
| 2018-10-29 | $26.77 | $26.77 | 1,163,100 | — | — |
| 2018-10-26 | $26.70 | $26.70 | 1,328,200 | — | — |
| 2018-10-25 | $26.57 | $26.57 | 948,000 | — | — |
| 2018-10-24 | $26.16 | $26.16 | 1,325,700 | — | — |
| 2018-10-23 | $26.96 | $26.96 | 970,100 | — | — |
| 2018-10-22 | $27.40 | $27.40 | 793,100 | — | — |
| 2018-10-19 | $27.71 | $27.71 | 633,400 | — | — |
| 2018-10-18 | $27.62 | $27.62 | 932,400 | — | — |
| 2018-10-17 | $28.05 | $28.05 | 911,400 | — | — |
| 2018-10-16 | $27.92 | $27.92 | 1,042,800 | — | — |
| 2018-10-15 | $27.36 | $27.36 | 719,600 | — | — |
| 2018-10-12 | $27.20 | $27.20 | 1,150,500 | — | — |
| 2018-10-11 | $27.32 | $27.32 | 1,264,700 | — | — |
| 2018-10-10 | $28.09 | $28.09 | 1,198,900 | — | — |
| 2018-10-09 | $28.87 | $28.87 | 855,500 | — | — |
| 2018-10-08 | $28.85 | $28.85 | 632,900 | — | — |
| 2018-10-05 | $28.71 | $28.71 | 825,500 | — | — |
| 2018-10-04 | $28.94 | $28.94 | 1,001,100 | — | — |
| 2018-10-03 | $29.29 | $29.29 | 1,148,100 | — | — |
| 2018-10-02 | $29.44 | $29.44 | 775,900 | — | — |
| 2018-10-01 | $29.31 | $29.31 | 577,200 | — | — |
| 2018-09-28 | $29.81 | $29.81 | 1,262,500 | — | — |
| 2018-09-27 | $29.59 | $29.59 | 723,100 | — | — |
| 2018-09-26 | $29.53 | $29.53 | 1,205,600 | — | — |
| 2018-09-25 | $29.65 | $29.65 | 740,400 | — | — |
| 2018-09-24 | $29.91 | $29.91 | 1,045,500 | — | — |
| 2018-09-21 | $30.20 | $30.20 | 2,415,500 | — | — |
| 2018-09-20 | $30.22 | $30.22 | 1,305,800 | — | — |
| 2018-09-19 | $30.15 | $30.15 | 1,046,300 | — | — |
| 2018-09-18 | $30.24 | $30.24 | 1,241,700 | — | — |
| 2018-09-17 | $30.18 | $30.18 | 1,833,200 | — | — |
| 2018-09-14 | $30.40 | $30.40 | 1,583,600 | — | — |
| 2018-09-13 | $30.35 | $30.35 | 1,033,000 | — | — |
| 2018-09-12 | $30.00 | $30.00 | 798,300 | — | — |
| 2018-09-11 | $30.23 | $30.23 | 890,600 | — | — |
| 2018-09-10 | $30.08 | $30.08 | 484,700 | — | — |
| 2018-09-07 | $30.28 | $30.28 | 671,900 | — | — |
| 2018-09-06 | $30.36 | $30.36 | 1,376,700 | — | — |
| 2018-09-05 | $30.59 | $30.59 | 1,337,800 | — | — |
| 2018-09-04 | $30.59 | $30.59 | 999,600 | — | — |
| 2018-08-31 | $30.57 | $30.57 | 1,257,700 | — | — |
| 2018-08-30 | $30.60 | $30.60 | 1,160,400 | — | — |
| 2018-08-29 | $30.87 | $30.87 | 512,900 | — | — |
| 2018-08-28 | $30.89 | $30.89 | 541,900 | — | — |
| 2018-08-27 | $31.14 | $31.14 | 751,900 | — | — |
| 2018-08-24 | $30.87 | $30.87 | 715,500 | — | — |
| 2018-08-23 | $30.58 | $30.58 | 528,600 | — | — |
| 2018-08-22 | $30.33 | $30.33 | 654,500 | — | — |
| 2018-08-21 | $30.73 | $30.73 | 774,400 | — | — |
| 2018-08-20 | $30.54 | $30.54 | 532,100 | — | — |
| 2018-08-17 | $30.63 | $30.63 | 732,700 | — | — |
| 2018-08-16 | $30.45 | $30.45 | 774,600 | — | — |
| 2018-08-15 | $30.26 | $30.26 | 651,600 | — | — |
| 2018-08-14 | $30.27 | $30.27 | 879,600 | — | — |
| 2018-08-13 | $30.10 | $30.10 | 580,900 | — | — |
| 2018-08-10 | $30.22 | $30.22 | 790,700 | — | — |
| 2018-08-09 | $30.34 | $30.34 | 653,600 | — | — |
| 2018-08-08 | $30.30 | $30.30 | 677,000 | — | — |
| 2018-08-07 | $30.21 | $30.21 | 983,300 | — | — |
| 2018-08-06 | $30.11 | $30.11 | 785,900 | — | — |
| 2018-08-03 | $29.96 | $29.96 | 968,500 | — | — |
| 2018-08-02 | $30.04 | $30.04 | 1,884,700 | — | — |
| 2018-08-01 | $30.06 | $30.06 | 1,990,500 | — | — |
| 2018-07-31 | $30.56 | $30.56 | 1,869,000 | — | — |
| 2018-07-30 | $30.34 | $30.34 | 1,295,800 | — | — |
| 2018-07-27 | $30.14 | $30.14 | 1,315,400 | — | — |
| 2018-07-26 | $30.00 | $30.00 | 1,419,500 | — | — |
| 2018-07-25 | $29.50 | $29.50 | 1,700,600 | — | — |
| 2018-07-24 | $29.13 | $29.13 | 1,916,700 | — | — |
| 2018-07-23 | $29.04 | $29.04 | 515,500 | — | — |
| 2018-07-20 | $29.05 | $29.05 | 1,466,500 | — | — |
| 2018-07-19 | $29.01 | $29.01 | 1,001,000 | — | — |
| 2018-07-18 | $28.95 | $28.95 | 1,288,500 | — | — |
| 2018-07-17 | $28.36 | $28.36 | 1,008,000 | — | — |
| 2018-07-16 | $28.53 | $28.53 | 1,141,400 | — | — |
| 2018-07-13 | $28.43 | $28.43 | 1,642,400 | — | — |
| 2018-07-12 | $28.08 | $28.08 | 1,874,000 | — | — |
| 2018-07-11 | $28.04 | $28.04 | 1,988,900 | — | — |
| 2018-07-10 | $28.24 | $28.24 | 1,784,000 | — | — |
| 2018-07-09 | $27.89 | $27.89 | 1,858,000 | — | — |
| 2018-07-06 | $27.28 | $27.28 | 1,482,600 | — | — |
| 2018-07-05 | $26.93 | $26.93 | 926,200 | — | — |
| 2018-07-03 | $26.76 | $26.76 | 537,300 | — | — |
| 2018-07-02 | $26.63 | $26.63 | 1,249,400 | — | — |
| 2018-06-29 | $26.46 | $26.46 | 1,529,800 | — | — |
| 2018-06-28 | $26.42 | $26.42 | 1,848,300 | — | — |
| 2018-06-27 | $26.27 | $26.27 | 2,012,400 | — | — |
| 2018-06-26 | $26.41 | $26.41 | 1,980,300 | — | — |
| 2018-06-25 | $26.61 | $26.61 | 1,770,500 | — | — |
| 2018-06-22 | $26.48 | $26.48 | 2,913,500 | — | — |
| 2018-06-21 | $26.36 | $26.36 | 1,699,900 | — | — |
| 2018-06-20 | $27.02 | $27.02 | 1,401,600 | — | — |
| 2018-06-19 | $26.91 | $26.91 | 2,134,200 | — | — |
| 2018-06-18 | $26.79 | $26.79 | 2,198,700 | — | — |
| 2018-06-15 | $26.84 | $26.84 | 3,376,800 | — | — |
| 2018-06-14 | $27.04 | $27.04 | 2,595,600 | — | — |
| 2018-06-13 | $27.52 | $27.52 | 1,155,300 | — | — |
| 2018-06-12 | $27.71 | $27.71 | 2,174,100 | — | — |
| 2018-06-11 | $27.83 | $27.83 | 1,540,800 | — | — |
| 2018-06-08 | $28.10 | $28.10 | 2,297,400 | — | — |
| 2018-06-07 | $27.21 | $27.21 | 2,431,800 | — | — |
| 2018-06-06 | $27.20 | $27.20 | 4,060,500 | — | — |
| 2018-06-05 | $27.03 | $27.03 | 3,087,000 | — | — |
| 2018-06-04 | $26.90 | $26.90 | 2,210,400 | — | — |
| 2018-06-01 | $26.61 | $26.61 | 2,347,500 | — | — |
| 2018-05-31 | $26.15 | $26.15 | 3,772,200 | — | — |
| 2018-05-30 | $26.36 | $26.36 | 1,523,700 | — | — |
| 2018-05-29 | $26.00 | $26.00 | 1,545,300 | — | — |
| 2018-05-25 | $26.34 | $26.34 | 1,388,400 | — | — |
| 2018-05-24 | $26.19 | $26.19 | 1,750,200 | — | — |
| 2018-05-23 | $26.25 | $26.25 | 834,300 | — | — |
| 2018-05-22 | $26.55 | $26.55 | 912,600 | — | — |
| 2018-05-21 | $26.53 | $26.53 | 1,282,800 | — | — |
| 2018-05-18 | $26.22 | $26.22 | 1,310,400 | — | — |
| 2018-05-17 | $26.27 | $26.27 | 1,321,200 | — | — |
| 2018-05-16 | $26.25 | $26.25 | 1,488,300 | — | — |
| 2018-05-15 | $26.05 | $26.05 | 2,710,800 | — | — |
| 2018-05-14 | $26.39 | $26.39 | 1,938,300 | — | — |
| 2018-05-11 | $26.55 | $26.55 | 1,544,100 | — | — |
| 2018-05-10 | $26.52 | $26.52 | 1,199,100 | — | — |
| 2018-05-09 | $26.46 | $26.46 | 1,774,200 | — | — |
| 2018-05-08 | $26.66 | $26.66 | 1,998,300 | — | — |
| 2018-05-07 | $26.38 | $26.38 | 3,374,100 | — | — |
| 2018-05-04 | $26.28 | $26.28 | 2,399,400 | — | — |
| 2018-05-03 | $25.98 | $25.98 | 3,709,200 | — | — |
| 2018-05-02 | $26.31 | $26.31 | 4,140,300 | — | — |
| 2018-05-01 | $26.88 | $26.88 | 2,234,700 | — | — |
| 2018-04-30 | $26.71 | $26.71 | 2,002,200 | — | — |
| 2018-04-27 | $27.23 | $27.23 | 1,039,200 | — | — |
| 2018-04-26 | $27.11 | $27.11 | 1,214,700 | — | — |
| 2018-04-25 | $26.87 | $26.87 | 1,191,000 | — | — |
| 2018-04-24 | $26.95 | $26.95 | 1,652,400 | — | — |
| 2018-04-23 | $27.04 | $27.04 | 1,209,600 | — | — |
| 2018-04-20 | $27.02 | $27.02 | 1,444,500 | — | — |
| 2018-04-19 | $26.86 | $26.86 | 1,396,200 | — | — |
| 2018-04-18 | $26.83 | $26.83 | 2,060,700 | — | — |
| 2018-04-17 | $27.23 | $27.23 | 1,641,600 | — | — |
| 2018-04-16 | $27.38 | $27.38 | 1,405,500 | — | — |
| 2018-04-13 | $26.97 | $26.97 | 1,741,800 | — | — |
| 2018-04-12 | $26.98 | $26.98 | 1,840,200 | — | — |
| 2018-04-11 | $26.60 | $26.60 | 2,295,600 | — | — |
| 2018-04-10 | $26.26 | $26.26 | 3,565,500 | — | — |
| 2018-04-09 | $26.79 | $26.79 | 4,588,200 | — | — |
| 2018-04-06 | $28.47 | $28.47 | 1,114,200 | — | — |
| 2018-04-05 | $28.80 | $28.80 | 888,300 | — | — |
| 2018-04-04 | $28.84 | $28.84 | 1,227,300 | — | — |
| 2018-04-03 | $28.67 | $28.67 | 1,283,100 | — | — |
| 2018-04-02 | $28.40 | $28.40 | 1,854,300 | — | — |
| 2018-03-29 | $28.53 | $28.53 | 3,273,000 | — | — |
| 2018-03-28 | $28.60 | $28.60 | 1,616,400 | — | — |
| 2018-03-27 | $28.16 | $28.16 | 2,462,400 | — | — |
| 2018-03-26 | $28.10 | $28.10 | 2,001,900 | — | — |
| 2018-03-23 | $27.80 | $27.80 | 2,787,600 | — | — |
| 2018-03-22 | $28.12 | $28.12 | 2,188,800 | — | — |
| 2018-03-21 | $28.61 | $28.61 | 1,858,200 | — | — |
| 2018-03-20 | $28.65 | $28.65 | 1,742,100 | — | — |
| 2018-03-19 | $28.47 | $28.47 | 1,938,000 | — | — |
| 2018-03-16 | $28.35 | $28.35 | 3,019,500 | — | — |
| 2018-03-15 | $28.09 | $28.09 | 3,147,600 | — | — |
| 2018-03-14 | $28.14 | $28.14 | 3,201,300 | — | — |
| 2018-03-13 | $28.48 | $28.48 | 3,013,500 | — | — |
| 2018-03-12 | $28.38 | $28.38 | 6,786,300 | — | — |
| 2018-03-09 | $29.36 | $29.36 | 8,717,700 | — | — |
| 2018-03-08 | $29.57 | $29.57 | 2,199,900 | — | — |
| 2018-03-07 | $29.89 | $29.89 | 1,423,200 | — | — |
| 2018-03-06 | $30.02 | $30.02 | 2,110,200 | — | — |
| 2018-03-05 | $29.71 | $29.71 | 3,099,000 | — | — |
| 2018-03-02 | $28.71 | $28.71 | 1,799,100 | — | — |
| 2018-03-01 | $28.75 | $28.75 | 1,731,600 | — | — |
| 2018-02-28 | $29.41 | $29.41 | 1,844,700 | — | — |
| 2018-02-27 | $29.68 | $29.68 | 1,583,700 | — | — |
| 2018-02-26 | $29.53 | $29.53 | 1,621,500 | — | — |
| 2018-02-23 | $29.33 | $29.33 | 884,400 | — | — |
| 2018-02-22 | $29.31 | $29.31 | 1,794,000 | — | — |
| 2018-02-21 | $29.61 | $29.61 | 1,507,500 | — | — |
| 2018-02-20 | $29.57 | $29.57 | 2,384,400 | — | — |
| 2018-02-16 | $29.95 | $29.95 | 1,068,900 | — | — |
| 2018-02-15 | $29.95 | $29.95 | 1,793,700 | — | — |
| 2018-02-14 | $30.01 | $30.01 | 2,074,800 | — | — |
| 2018-02-13 | $29.14 | $29.14 | 1,873,800 | — | — |
| 2018-02-12 | $28.97 | $28.97 | 1,371,900 | — | — |
| 2018-02-09 | $28.96 | $28.96 | 1,772,100 | — | — |
| 2018-02-08 | $28.67 | $28.67 | 1,918,800 | — | — |
| 2018-02-07 | $29.33 | $29.33 | 2,218,200 | — | — |
| 2018-02-06 | $28.95 | $28.95 | 2,096,700 | — | — |
| 2018-02-05 | $29.20 | $29.20 | 1,458,600 | — | — |
| 2018-02-02 | $30.32 | $30.32 | 948,000 | — | — |
| 2018-02-01 | $30.41 | $30.41 | 1,735,500 | — | — |
| 2018-01-31 | $30.31 | $30.31 | 2,036,700 | — | — |
| 2018-01-30 | $30.28 | $30.28 | 1,410,000 | — | — |
| 2018-01-29 | $30.43 | $30.43 | 1,160,400 | — | — |
| 2018-01-26 | $30.70 | $30.70 | 1,344,900 | — | — |
| 2018-01-25 | $30.79 | $30.79 | 957,600 | — | — |
| 2018-01-24 | $31.14 | $31.14 | 1,051,200 | — | — |
| 2018-01-23 | $31.13 | $31.13 | 1,525,800 | — | — |
| 2018-01-22 | $30.92 | $30.92 | 1,987,800 | — | — |
| 2018-01-19 | $30.38 | $30.38 | 1,447,500 | — | — |
| 2018-01-18 | $29.97 | $29.97 | 1,448,700 | — | — |
| 2018-01-17 | $30.33 | $30.33 | 2,122,500 | — | — |
| 2018-01-16 | $30.46 | $30.46 | 1,957,500 | — | — |
| 2018-01-12 | $30.23 | $30.23 | 2,150,400 | — | — |
| 2018-01-11 | $29.62 | $29.62 | 2,808,300 | — | — |
| 2018-01-10 | $28.92 | $28.92 | 1,373,700 | — | — |
| 2018-01-09 | $29.08 | $29.08 | 1,293,600 | — | — |
| 2018-01-08 | $29.46 | $29.46 | 1,380,300 | — | — |
| 2018-01-05 | $29.45 | $29.45 | 1,257,300 | — | — |
| 2018-01-04 | $29.57 | $29.57 | 1,835,100 | — | — |
| 2018-01-03 | $29.46 | $29.46 | 1,887,600 | — | — |
| 2018-01-02 | $29.43 | $29.43 | 1,333,500 | — | — |