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
- 1995-02-24 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 | $27.67 | $27.67 | 592,800 | — | — |
| 2018-12-28 | $27.25 | $27.25 | 846,300 | — | — |
| 2018-12-27 | $27.48 | $27.48 | 916,500 | — | — |
| 2018-12-26 | $26.93 | $26.93 | 666,100 | — | — |
| 2018-12-24 | $25.32 | $25.32 | 367,900 | — | — |
| 2018-12-21 | $26.23 | $26.23 | 2,358,000 | — | — |
| 2018-12-20 | $26.55 | $26.55 | 795,600 | — | — |
| 2018-12-19 | $27.04 | $27.04 | 658,100 | — | — |
| 2018-12-18 | $26.96 | $26.96 | 833,900 | — | — |
| 2018-12-17 | $26.70 | $26.70 | 837,600 | — | — |
| 2018-12-14 | $27.47 | $27.47 | 339,200 | — | — |
| 2018-12-13 | $27.89 | $27.89 | 594,800 | — | — |
| 2018-12-12 | $28.06 | $28.06 | 450,300 | — | — |
| 2018-12-11 | $27.47 | $27.47 | 601,700 | — | — |
| 2018-12-10 | $27.19 | $27.19 | 576,700 | — | — |
| 2018-12-07 | $27.16 | $27.16 | 713,900 | — | — |
| 2018-12-06 | $28.33 | $28.33 | 713,500 | — | — |
| 2018-12-04 | $28.25 | $28.25 | 759,300 | — | — |
| 2018-12-03 | $29.44 | $29.44 | 640,800 | — | — |
| 2018-11-30 | $28.88 | $28.88 | 925,400 | — | — |
| 2018-11-29 | $28.99 | $28.99 | 502,300 | — | — |
| 2018-11-28 | $29.32 | $29.32 | 897,200 | — | — |
| 2018-11-27 | $28.08 | $28.08 | 453,500 | — | — |
| 2018-11-26 | $28.77 | $28.77 | 738,500 | — | — |
| 2018-11-23 | $28.14 | $28.14 | 173,700 | — | — |
| 2018-11-21 | $28.43 | $28.43 | 920,700 | — | — |
| 2018-11-20 | $27.90 | $27.90 | 982,500 | — | — |
| 2018-11-19 | $27.98 | $27.98 | 752,600 | — | — |
| 2018-11-16 | $29.52 | $29.52 | 516,900 | — | — |
| 2018-11-15 | $29.23 | $29.23 | 680,300 | — | — |
| 2018-11-14 | $28.51 | $28.51 | 594,400 | — | — |
| 2018-11-13 | $28.80 | $28.80 | 703,800 | — | — |
| 2018-11-12 | $29.13 | $29.13 | 967,100 | — | — |
| 2018-11-09 | $30.12 | $30.12 | 1,468,300 | — | — |
| 2018-11-08 | $29.00 | $29.00 | 3,101,300 | — | — |
| 2018-11-07 | $26.01 | $26.01 | 893,300 | — | — |
| 2018-11-06 | $25.39 | $25.39 | 416,600 | — | — |
| 2018-11-05 | $25.18 | $25.18 | 459,400 | — | — |
| 2018-11-02 | $25.55 | $25.55 | 651,400 | — | — |
| 2018-11-01 | $25.43 | $25.43 | 667,200 | — | — |
| 2018-10-31 | $25.09 | $25.09 | 617,000 | — | — |
| 2018-10-30 | $24.69 | $24.69 | 504,800 | — | — |
| 2018-10-29 | $24.40 | $24.40 | 499,700 | — | — |
| 2018-10-26 | $24.85 | $24.85 | 604,500 | — | — |
| 2018-10-25 | $25.33 | $25.33 | 599,200 | — | — |
| 2018-10-24 | $24.89 | $24.89 | 1,035,700 | — | — |
| 2018-10-23 | $25.81 | $25.81 | 597,100 | — | — |
| 2018-10-22 | $26.28 | $26.28 | 377,800 | — | — |
| 2018-10-19 | $25.94 | $25.94 | 445,700 | — | — |
| 2018-10-18 | $26.29 | $26.29 | 345,700 | — | — |
| 2018-10-17 | $26.81 | $26.81 | 424,900 | — | — |
| 2018-10-16 | $26.88 | $26.88 | 531,600 | — | — |
| 2018-10-15 | $25.74 | $25.74 | 457,900 | — | — |
| 2018-10-12 | $25.50 | $25.50 | 752,600 | — | — |
| 2018-10-11 | $25.08 | $25.08 | 821,800 | — | — |
| 2018-10-10 | $25.24 | $25.24 | 609,600 | — | — |
| 2018-10-09 | $26.43 | $26.43 | 613,300 | — | — |
| 2018-10-08 | $26.65 | $26.65 | 903,600 | — | — |
| 2018-10-05 | $26.82 | $26.82 | 733,600 | — | — |
| 2018-10-04 | $26.68 | $26.68 | 424,400 | — | — |
| 2018-10-03 | $27.25 | $27.25 | 440,600 | — | — |
| 2018-10-02 | $26.79 | $26.79 | 352,800 | — | — |
| 2018-10-01 | $27.26 | $27.26 | 438,000 | — | — |
| 2018-09-28 | $28.14 | $28.14 | 591,800 | — | — |
| 2018-09-27 | $28.19 | $28.19 | 458,900 | — | — |
| 2018-09-26 | $28.23 | $28.23 | 402,500 | — | — |
| 2018-09-25 | $28.63 | $28.63 | 267,700 | — | — |
| 2018-09-24 | $28.38 | $28.38 | 227,500 | — | — |
| 2018-09-21 | $28.35 | $28.35 | 810,100 | — | — |
| 2018-09-20 | $28.51 | $28.51 | 308,900 | — | — |
| 2018-09-19 | $28.01 | $28.01 | 457,200 | — | — |
| 2018-09-18 | $28.25 | $28.25 | 583,200 | — | — |
| 2018-09-17 | $27.87 | $27.87 | 420,700 | — | — |
| 2018-09-14 | $28.93 | $28.93 | 401,300 | — | — |
| 2018-09-13 | $28.42 | $28.42 | 241,200 | — | — |
| 2018-09-12 | $28.59 | $28.59 | 492,900 | — | — |
| 2018-09-11 | $28.17 | $28.17 | 207,200 | — | — |
| 2018-09-10 | $28.10 | $28.10 | 365,600 | — | — |
| 2018-09-07 | $28.29 | $28.29 | 371,700 | — | — |
| 2018-09-06 | $28.09 | $28.09 | 296,800 | — | — |
| 2018-09-05 | $27.87 | $27.87 | 304,400 | — | — |
| 2018-09-04 | $28.36 | $28.36 | 374,100 | — | — |
| 2018-08-31 | $28.41 | $28.41 | 389,700 | — | — |
| 2018-08-30 | $28.37 | $28.37 | 206,800 | — | — |
| 2018-08-29 | $28.54 | $28.54 | 326,600 | — | — |
| 2018-08-28 | $28.02 | $28.02 | 290,500 | — | — |
| 2018-08-27 | $28.14 | $28.14 | 273,900 | — | — |
| 2018-08-24 | $28.46 | $28.46 | 405,700 | — | — |
| 2018-08-23 | $27.96 | $27.96 | 250,800 | — | — |
| 2018-08-22 | $27.98 | $27.98 | 247,000 | — | — |
| 2018-08-21 | $27.53 | $27.53 | 303,900 | — | — |
| 2018-08-20 | $27.30 | $27.30 | 490,900 | — | — |
| 2018-08-17 | $26.95 | $26.95 | 479,200 | — | — |
| 2018-08-16 | $26.98 | $26.98 | 319,700 | — | — |
| 2018-08-15 | $26.98 | $26.98 | 342,800 | — | — |
| 2018-08-14 | $27.22 | $27.22 | 762,100 | — | — |
| 2018-08-13 | $27.22 | $27.22 | 306,800 | — | — |
| 2018-08-10 | $27.16 | $27.16 | 371,500 | — | — |
| 2018-08-09 | $27.36 | $27.36 | 322,500 | — | — |
| 2018-08-08 | $27.50 | $27.50 | 298,600 | — | — |
| 2018-08-07 | $27.43 | $27.43 | 446,700 | — | — |
| 2018-08-06 | $27.14 | $27.14 | 1,232,700 | — | — |
| 2018-08-03 | $27.00 | $27.00 | 566,500 | — | — |
| 2018-08-02 | $26.55 | $26.55 | 1,202,100 | — | — |
| 2018-08-01 | $26.46 | $26.46 | 850,800 | — | — |
| 2018-07-31 | $25.84 | $25.84 | 776,600 | — | — |
| 2018-07-30 | $25.77 | $25.77 | 445,000 | — | — |
| 2018-07-27 | $26.14 | $26.14 | 611,300 | — | — |
| 2018-07-26 | $26.46 | $26.46 | 568,300 | — | — |
| 2018-07-25 | $26.31 | $26.31 | 425,700 | — | — |
| 2018-07-24 | $25.91 | $25.91 | 297,800 | — | — |
| 2018-07-23 | $26.46 | $26.46 | 443,000 | — | — |
| 2018-07-20 | $26.56 | $26.56 | 311,500 | — | — |
| 2018-07-19 | $26.79 | $26.79 | 577,600 | — | — |
| 2018-07-18 | $26.42 | $26.42 | 264,200 | — | — |
| 2018-07-17 | $26.40 | $26.40 | 250,300 | — | — |
| 2018-07-16 | $26.24 | $26.24 | 300,100 | — | — |
| 2018-07-13 | $26.30 | $26.30 | 315,700 | — | — |
| 2018-07-12 | $26.47 | $26.47 | 321,400 | — | — |
| 2018-07-11 | $26.07 | $26.07 | 242,000 | — | — |
| 2018-07-10 | $26.20 | $26.20 | 318,400 | — | — |
| 2018-07-09 | $26.29 | $26.29 | 291,400 | — | — |
| 2018-07-06 | $26.02 | $26.02 | 287,800 | — | — |
| 2018-07-05 | $25.62 | $25.62 | 499,700 | — | — |
| 2018-07-03 | $25.15 | $25.15 | 316,000 | — | — |
| 2018-07-02 | $25.03 | $25.03 | 300,800 | — | — |
| 2018-06-29 | $24.67 | $24.67 | 583,900 | — | — |
| 2018-06-28 | $24.67 | $24.67 | 486,800 | — | — |
| 2018-06-27 | $24.25 | $24.25 | 687,400 | — | — |
| 2018-06-26 | $25.17 | $25.17 | 567,500 | — | — |
| 2018-06-25 | $25.20 | $25.20 | 431,200 | — | — |
| 2018-06-22 | $26.01 | $26.01 | 867,400 | — | — |
| 2018-06-21 | $26.32 | $26.32 | 494,200 | — | — |
| 2018-06-20 | $26.83 | $26.83 | 551,700 | — | — |
| 2018-06-19 | $26.84 | $26.84 | 585,600 | — | — |
| 2018-06-18 | $26.57 | $26.57 | 660,900 | — | — |
| 2018-06-15 | $26.14 | $26.14 | 1,172,400 | — | — |
| 2018-06-14 | $25.79 | $25.79 | 729,300 | — | — |
| 2018-06-13 | $25.66 | $25.66 | 588,300 | — | — |
| 2018-06-12 | $25.72 | $25.72 | 554,500 | — | — |
| 2018-06-11 | $25.53 | $25.53 | 373,900 | — | — |
| 2018-06-08 | $25.23 | $25.23 | 855,200 | — | — |
| 2018-06-07 | $24.99 | $24.99 | 533,200 | — | — |
| 2018-06-06 | $25.01 | $25.01 | 725,800 | — | — |
| 2018-06-05 | $24.98 | $24.98 | 380,800 | — | — |
| 2018-06-04 | $24.87 | $24.87 | 468,800 | — | — |
| 2018-06-01 | $24.40 | $24.40 | 712,900 | — | — |
| 2018-05-31 | $24.15 | $24.15 | 632,800 | — | — |
| 2018-05-30 | $24.20 | $24.20 | 561,100 | — | — |
| 2018-05-29 | $23.84 | $23.84 | 488,500 | — | — |
| 2018-05-25 | $23.93 | $23.93 | 380,200 | — | — |
| 2018-05-24 | $23.90 | $23.90 | 368,700 | — | — |
| 2018-05-23 | $23.87 | $23.87 | 394,700 | — | — |
| 2018-05-22 | $23.88 | $23.88 | 612,700 | — | — |
| 2018-05-21 | $24.02 | $24.02 | 913,200 | — | — |
| 2018-05-18 | $23.89 | $23.89 | 994,000 | — | — |
| 2018-05-17 | $23.85 | $23.85 | 1,154,000 | — | — |
| 2018-05-16 | $23.26 | $23.26 | 1,140,600 | — | — |
| 2018-05-15 | $22.56 | $22.56 | 1,059,300 | — | — |
| 2018-05-14 | $22.43 | $22.43 | 851,700 | — | — |
| 2018-05-11 | $22.55 | $22.55 | 1,129,200 | — | — |
| 2018-05-10 | $23.34 | $23.34 | 1,501,400 | — | — |
| 2018-05-09 | $23.89 | $23.89 | 1,174,700 | — | — |
| 2018-05-08 | $23.50 | $23.50 | 522,400 | — | — |
| 2018-05-07 | $23.46 | $23.46 | 490,600 | — | — |
| 2018-05-04 | $23.23 | $23.23 | 558,100 | — | — |
| 2018-05-03 | $23.12 | $23.12 | 506,100 | — | — |
| 2018-05-02 | $23.03 | $23.03 | 324,800 | — | — |
| 2018-05-01 | $23.16 | $23.16 | 926,900 | — | — |
| 2018-04-30 | $23.25 | $23.25 | 533,000 | — | — |
| 2018-04-27 | $23.53 | $23.53 | 493,900 | — | — |
| 2018-04-26 | $23.85 | $23.85 | 672,800 | — | — |
| 2018-04-25 | $24.03 | $24.03 | 544,900 | — | — |
| 2018-04-24 | $24.23 | $24.23 | 292,600 | — | — |
| 2018-04-23 | $24.42 | $24.42 | 333,300 | — | — |
| 2018-04-20 | $24.49 | $24.49 | 243,800 | — | — |
| 2018-04-19 | $24.83 | $24.83 | 233,300 | — | — |
| 2018-04-18 | $24.93 | $24.93 | 261,800 | — | — |
| 2018-04-17 | $25.00 | $25.00 | 320,900 | — | — |
| 2018-04-16 | $24.52 | $24.52 | 251,500 | — | — |
| 2018-04-13 | $24.24 | $24.24 | 193,400 | — | — |
| 2018-04-12 | $24.35 | $24.35 | 253,100 | — | — |
| 2018-04-11 | $24.36 | $24.36 | 294,800 | — | — |
| 2018-04-10 | $24.33 | $24.33 | 685,600 | — | — |
| 2018-04-09 | $23.89 | $23.89 | 439,700 | — | — |
| 2018-04-06 | $23.88 | $23.88 | 627,400 | — | — |
| 2018-04-05 | $24.15 | $24.15 | 520,000 | — | — |
| 2018-04-04 | $23.81 | $23.81 | 828,900 | — | — |
| 2018-04-03 | $23.79 | $23.79 | 603,600 | — | — |
| 2018-04-02 | $23.21 | $23.21 | 781,200 | — | — |
| 2018-03-29 | $23.72 | $23.72 | 995,200 | — | — |
| 2018-03-28 | $23.53 | $23.53 | 788,900 | — | — |
| 2018-03-27 | $23.79 | $23.79 | 402,000 | — | — |
| 2018-03-26 | $24.65 | $24.65 | 369,700 | — | — |
| 2018-03-23 | $24.13 | $24.13 | 515,100 | — | — |
| 2018-03-22 | $25.06 | $25.06 | 450,100 | — | — |
| 2018-03-21 | $25.55 | $25.55 | 206,400 | — | — |
| 2018-03-20 | $25.64 | $25.64 | 374,200 | — | — |
| 2018-03-19 | $25.79 | $25.79 | 599,000 | — | — |
| 2018-03-16 | $25.97 | $25.97 | 1,310,800 | — | — |
| 2018-03-15 | $26.14 | $26.14 | 478,600 | — | — |
| 2018-03-14 | $26.00 | $26.00 | 478,800 | — | — |
| 2018-03-13 | $26.01 | $26.01 | 615,900 | — | — |
| 2018-03-12 | $26.03 | $26.03 | 484,400 | — | — |
| 2018-03-09 | $26.02 | $26.02 | 772,700 | — | — |
| 2018-03-08 | $25.53 | $25.53 | 551,000 | — | — |
| 2018-03-07 | $25.64 | $25.64 | 926,300 | — | — |
| 2018-03-06 | $25.42 | $25.42 | 1,382,800 | — | — |
| 2018-03-05 | $24.49 | $24.49 | 1,530,600 | — | — |
| 2018-03-02 | $23.98 | $23.98 | 1,015,700 | — | — |
| 2018-03-01 | $23.16 | $23.16 | 863,500 | — | — |
| 2018-02-28 | $23.65 | $23.65 | 880,700 | — | — |
| 2018-02-27 | $24.24 | $24.24 | 861,000 | — | — |
| 2018-02-26 | $24.86 | $24.86 | 941,000 | — | — |
| 2018-02-23 | $24.91 | $24.91 | 937,600 | — | — |
| 2018-02-22 | $23.68 | $23.68 | 1,389,300 | — | — |
| 2018-02-21 | $22.66 | $22.66 | 751,000 | — | — |
| 2018-02-20 | $23.36 | $23.36 | 410,400 | — | — |
| 2018-02-16 | $23.34 | $23.34 | 568,200 | — | — |
| 2018-02-15 | $23.05 | $23.05 | 602,600 | — | — |
| 2018-02-14 | $22.29 | $22.29 | 721,100 | — | — |
| 2018-02-13 | $21.67 | $21.67 | 779,000 | — | — |
| 2018-02-12 | $21.55 | $21.55 | 436,600 | — | — |
| 2018-02-09 | $21.14 | $21.14 | 968,700 | — | — |
| 2018-02-08 | $20.71 | $20.71 | 494,800 | — | — |
| 2018-02-07 | $21.54 | $21.54 | 609,500 | — | — |
| 2018-02-06 | $21.85 | $21.85 | 916,700 | — | — |
| 2018-02-05 | $21.74 | $21.74 | 815,600 | — | — |
| 2018-02-02 | $23.06 | $23.06 | 474,700 | — | — |
| 2018-02-01 | $23.76 | $23.76 | 612,900 | — | — |
| 2018-01-31 | $23.44 | $23.44 | 494,600 | — | — |
| 2018-01-30 | $23.06 | $23.06 | 524,400 | — | — |
| 2018-01-29 | $23.12 | $23.12 | 475,700 | — | — |
| 2018-01-26 | $23.13 | $23.13 | 279,600 | — | — |
| 2018-01-25 | $22.96 | $22.96 | 511,600 | — | — |
| 2018-01-24 | $22.97 | $22.97 | 451,600 | — | — |
| 2018-01-23 | $22.96 | $22.96 | 382,500 | — | — |
| 2018-01-22 | $23.04 | $23.04 | 516,000 | — | — |
| 2018-01-19 | $23.21 | $23.21 | 607,200 | — | — |
| 2018-01-18 | $22.70 | $22.70 | 636,900 | — | — |
| 2018-01-17 | $22.77 | $22.77 | 625,400 | — | — |
| 2018-01-16 | $22.68 | $22.68 | 644,600 | — | — |
| 2018-01-12 | $23.40 | $23.40 | 505,500 | — | — |
| 2018-01-11 | $23.50 | $23.50 | 566,400 | — | — |
| 2018-01-10 | $22.88 | $22.88 | 424,100 | — | — |
| 2018-01-09 | $22.92 | $22.92 | 623,200 | — | — |
| 2018-01-08 | $23.04 | $23.04 | 889,100 | — | — |
| 2018-01-05 | $22.80 | $22.80 | 485,000 | — | — |
| 2018-01-04 | $22.73 | $22.73 | 563,300 | — | — |
| 2018-01-03 | $22.51 | $22.51 | 491,000 | — | — |
| 2018-01-02 | $22.69 | $22.69 | 585,600 | — | — |