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
- 1995-02-02 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 | $26.18 | $32.53 | 458,400 | — | — |
| 2018-12-28 | $25.93 | $32.22 | 504,300 | — | — |
| 2018-12-27 | $25.85 | $32.12 | 616,100 | — | — |
| 2018-12-26 | $25.22 | $31.34 | 615,700 | — | — |
| 2018-12-24 | $23.22 | $28.85 | 354,300 | — | — |
| 2018-12-21 | $24.04 | $29.87 | 1,448,000 | — | — |
| 2018-12-20 | $24.43 | $30.36 | 831,900 | — | — |
| 2018-12-19 | $24.90 | $30.94 | 1,228,400 | — | — |
| 2018-12-18 | $25.74 | $31.99 | 720,400 | — | — |
| 2018-12-17 | $25.75 | $32.00 | 735,700 | — | — |
| 2018-12-14 | $26.26 | $32.63 | 620,700 | — | — |
| 2018-12-13 | $27.03 | $33.59 | 536,500 | — | — |
| 2018-12-12 | $27.54 | $34.22 | 488,200 | — | — |
| 2018-12-11 | $27.21 | $33.81 | 580,900 | — | — |
| 2018-12-10 | $26.73 | $33.22 | 656,000 | — | — |
| 2018-12-07 | $26.37 | $32.77 | 501,500 | — | — |
| 2018-12-06 | $27.60 | $34.30 | 695,500 | — | — |
| 2018-12-04 | $28.17 | $34.88 | 732,400 | — | — |
| 2018-12-03 | $30.36 | $37.59 | 585,100 | — | — |
| 2018-11-30 | $30.36 | $37.59 | 1,175,600 | — | — |
| 2018-11-29 | $30.72 | $38.04 | 948,700 | — | — |
| 2018-11-28 | $30.15 | $37.33 | 1,313,800 | — | — |
| 2018-11-27 | $28.48 | $35.26 | 964,900 | — | — |
| 2018-11-26 | $27.36 | $33.88 | 1,110,900 | — | — |
| 2018-11-23 | $25.67 | $31.79 | 795,900 | — | — |
| 2018-11-21 | $24.73 | $30.62 | 1,442,800 | — | — |
| 2018-11-20 | $25.48 | $31.55 | 1,998,200 | — | — |
| 2018-11-19 | $27.24 | $33.73 | 830,800 | — | — |
| 2018-11-16 | $28.81 | $35.67 | 1,126,600 | — | — |
| 2018-11-15 | $29.39 | $36.39 | 531,000 | — | — |
| 2018-11-14 | $28.62 | $35.44 | 464,300 | — | — |
| 2018-11-13 | $28.99 | $35.90 | 548,200 | — | — |
| 2018-11-12 | $28.59 | $35.40 | 1,119,400 | — | — |
| 2018-11-09 | $29.91 | $37.04 | 495,300 | — | — |
| 2018-11-08 | $30.80 | $38.14 | 534,800 | — | — |
| 2018-11-07 | $32.30 | $39.99 | 654,700 | — | — |
| 2018-11-06 | $32.39 | $40.11 | 496,800 | — | — |
| 2018-11-05 | $31.97 | $39.59 | 452,600 | — | — |
| 2018-11-02 | $33.02 | $40.89 | 480,000 | — | — |
| 2018-11-01 | $32.48 | $40.22 | 462,400 | — | — |
| 2018-10-31 | $31.03 | $38.42 | 424,300 | — | — |
| 2018-10-30 | $30.19 | $37.38 | 430,600 | — | — |
| 2018-10-29 | $29.25 | $36.22 | 349,400 | — | — |
| 2018-10-26 | $29.72 | $36.80 | 595,900 | — | — |
| 2018-10-25 | $30.36 | $37.59 | 615,700 | — | — |
| 2018-10-24 | $29.64 | $36.70 | 688,400 | — | — |
| 2018-10-23 | $30.85 | $38.20 | 514,100 | — | — |
| 2018-10-22 | $30.86 | $38.21 | 258,700 | — | — |
| 2018-10-19 | $30.70 | $38.01 | 461,500 | — | — |
| 2018-10-18 | $32.11 | $39.76 | 749,600 | — | — |
| 2018-10-17 | $32.17 | $39.83 | 1,110,200 | — | — |
| 2018-10-16 | $30.80 | $38.14 | 561,300 | — | — |
| 2018-10-15 | $29.95 | $37.09 | 454,400 | — | — |
| 2018-10-12 | $30.27 | $37.48 | 634,200 | — | — |
| 2018-10-11 | $29.81 | $36.91 | 959,900 | — | — |
| 2018-10-10 | $30.42 | $37.67 | 725,800 | — | — |
| 2018-10-09 | $32.08 | $39.72 | 614,300 | — | — |
| 2018-10-08 | $32.03 | $39.66 | 639,800 | — | — |
| 2018-10-05 | $33.00 | $40.86 | 802,400 | — | — |
| 2018-10-04 | $34.67 | $42.93 | 597,100 | — | — |
| 2018-10-03 | $35.29 | $43.70 | 538,500 | — | — |
| 2018-10-02 | $34.72 | $42.99 | 663,800 | — | — |
| 2018-10-01 | $34.47 | $42.68 | 592,500 | — | — |
| 2018-09-28 | $35.03 | $43.38 | 621,500 | — | — |
| 2018-09-27 | $34.53 | $42.76 | 670,100 | — | — |
| 2018-09-26 | $33.79 | $41.84 | 1,136,900 | — | — |
| 2018-09-25 | $32.14 | $39.80 | 876,900 | — | — |
| 2018-09-24 | $34.14 | $42.27 | 477,500 | — | — |
| 2018-09-21 | $34.22 | $42.37 | 1,093,600 | — | — |
| 2018-09-20 | $34.56 | $42.79 | 612,900 | — | — |
| 2018-09-19 | $34.66 | $42.92 | 527,500 | — | — |
| 2018-09-18 | $35.28 | $43.68 | 714,700 | — | — |
| 2018-09-17 | $34.68 | $42.94 | 449,700 | — | — |
| 2018-09-14 | $34.92 | $43.24 | 841,800 | — | — |
| 2018-09-13 | $34.92 | $43.24 | 1,005,700 | — | — |
| 2018-09-12 | $33.72 | $41.75 | 955,300 | — | — |
| 2018-09-11 | $35.54 | $44.01 | 474,200 | — | — |
| 2018-09-10 | $35.86 | $44.40 | 545,800 | — | — |
| 2018-09-07 | $36.11 | $44.71 | 806,900 | — | — |
| 2018-09-06 | $36.23 | $44.86 | 858,900 | — | — |
| 2018-09-05 | $38.87 | $48.01 | 863,300 | — | — |
| 2018-09-04 | $38.99 | $48.15 | 698,400 | — | — |
| 2018-08-31 | $39.41 | $48.67 | 761,600 | — | — |
| 2018-08-30 | $39.01 | $48.18 | 624,700 | — | — |
| 2018-08-29 | $38.60 | $47.67 | 1,983,800 | — | — |
| 2018-08-28 | $39.60 | $48.91 | 8,346,200 | — | — |
| 2018-08-27 | $30.25 | $37.36 | 263,600 | — | — |
| 2018-08-24 | $29.65 | $36.62 | 230,400 | — | — |
| 2018-08-23 | $29.39 | $36.30 | 223,100 | — | — |
| 2018-08-22 | $29.55 | $36.50 | 241,700 | — | — |
| 2018-08-21 | $29.30 | $36.19 | 380,000 | — | — |
| 2018-08-20 | $28.71 | $35.46 | 437,300 | — | — |
| 2018-08-17 | $29.04 | $35.87 | 608,900 | — | — |
| 2018-08-16 | $28.96 | $35.77 | 542,100 | — | — |
| 2018-08-15 | $29.13 | $35.98 | 387,400 | — | — |
| 2018-08-14 | $29.55 | $36.50 | 446,400 | — | — |
| 2018-08-13 | $29.66 | $36.63 | 383,000 | — | — |
| 2018-08-10 | $29.95 | $36.99 | 546,300 | — | — |
| 2018-08-09 | $29.98 | $37.03 | 567,400 | — | — |
| 2018-08-08 | $29.82 | $36.83 | 699,700 | — | — |
| 2018-08-07 | $29.50 | $36.43 | 1,900,200 | — | — |
| 2018-08-06 | $31.55 | $38.97 | 786,000 | — | — |
| 2018-08-03 | $31.79 | $39.26 | 983,700 | — | — |
| 2018-08-02 | $31.30 | $38.66 | 389,900 | — | — |
| 2018-08-01 | $30.61 | $37.80 | 296,600 | — | — |
| 2018-07-31 | $30.58 | $37.77 | 466,900 | — | — |
| 2018-07-30 | $30.21 | $37.31 | 392,600 | — | — |
| 2018-07-27 | $31.07 | $38.37 | 580,800 | — | — |
| 2018-07-26 | $30.58 | $37.77 | 575,400 | — | — |
| 2018-07-25 | $30.10 | $37.17 | 729,900 | — | — |
| 2018-07-24 | $30.63 | $37.83 | 497,000 | — | — |
| 2018-07-23 | $31.56 | $38.98 | 637,500 | — | — |
| 2018-07-20 | $32.11 | $39.66 | 582,800 | — | — |
| 2018-07-19 | $32.43 | $40.05 | 564,600 | — | — |
| 2018-07-18 | $32.76 | $40.46 | 645,200 | — | — |
| 2018-07-17 | $32.42 | $40.04 | 573,500 | — | — |
| 2018-07-16 | $32.15 | $39.71 | 410,000 | — | — |
| 2018-07-13 | $32.20 | $39.77 | 729,700 | — | — |
| 2018-07-12 | $32.50 | $40.14 | 731,800 | — | — |
| 2018-07-11 | $32.08 | $39.62 | 2,107,100 | — | — |
| 2018-07-10 | $35.36 | $43.67 | 581,900 | — | — |
| 2018-07-09 | $35.18 | $43.45 | 499,000 | — | — |
| 2018-07-06 | $34.41 | $42.50 | 515,700 | — | — |
| 2018-07-05 | $33.70 | $41.62 | 780,800 | — | — |
| 2018-07-03 | $32.74 | $40.44 | 226,600 | — | — |
| 2018-07-02 | $33.28 | $41.10 | 457,400 | — | — |
| 2018-06-29 | $32.62 | $40.29 | 1,136,300 | — | — |
| 2018-06-28 | $31.99 | $39.51 | 650,200 | — | — |
| 2018-06-27 | $32.02 | $39.55 | 804,000 | — | — |
| 2018-06-26 | $32.66 | $40.34 | 507,000 | — | — |
| 2018-06-25 | $32.32 | $39.92 | 787,200 | — | — |
| 2018-06-22 | $33.69 | $41.61 | 1,000,400 | — | — |
| 2018-06-21 | $34.44 | $42.53 | 498,600 | — | — |
| 2018-06-20 | $35.02 | $43.25 | 604,900 | — | — |
| 2018-06-19 | $34.81 | $42.99 | 696,500 | — | — |
| 2018-06-18 | $35.05 | $43.29 | 1,082,200 | — | — |
| 2018-06-15 | $36.36 | $44.91 | 2,446,600 | — | — |
| 2018-06-14 | $34.69 | $42.84 | 981,400 | — | — |
| 2018-06-13 | $33.46 | $41.32 | 792,800 | — | — |
| 2018-06-12 | $32.42 | $40.04 | 512,200 | — | — |
| 2018-06-11 | $31.92 | $39.42 | 663,200 | — | — |
| 2018-06-08 | $31.58 | $39.00 | 958,200 | — | — |
| 2018-06-07 | $31.92 | $39.42 | 840,500 | — | — |
| 2018-06-06 | $33.64 | $41.55 | 421,900 | — | — |
| 2018-06-05 | $33.64 | $41.55 | 578,400 | — | — |
| 2018-06-04 | $33.25 | $41.07 | 527,400 | — | — |
| 2018-06-01 | $33.54 | $41.42 | 784,500 | — | — |
| 2018-05-31 | $32.68 | $40.36 | 811,500 | — | — |
| 2018-05-30 | $32.71 | $40.27 | 970,700 | — | — |
| 2018-05-29 | $32.23 | $39.68 | 671,600 | — | — |
| 2018-05-25 | $31.88 | $39.25 | 638,100 | — | — |
| 2018-05-24 | $31.19 | $38.40 | 549,400 | — | — |
| 2018-05-23 | $30.59 | $37.66 | 664,800 | — | — |
| 2018-05-22 | $29.81 | $36.70 | 553,400 | — | — |
| 2018-05-21 | $29.71 | $36.58 | 597,700 | — | — |
| 2018-05-18 | $29.02 | $35.73 | 627,000 | — | — |
| 2018-05-17 | $29.70 | $36.57 | 554,300 | — | — |
| 2018-05-16 | $29.69 | $36.56 | 431,500 | — | — |
| 2018-05-15 | $29.00 | $35.71 | 480,900 | — | — |
| 2018-05-14 | $29.43 | $36.24 | 611,800 | — | — |
| 2018-05-11 | $29.56 | $36.40 | 612,600 | — | — |
| 2018-05-10 | $29.98 | $36.91 | 406,900 | — | — |
| 2018-05-09 | $29.64 | $36.49 | 674,500 | — | — |
| 2018-05-08 | $28.90 | $35.58 | 513,700 | — | — |
| 2018-05-07 | $28.26 | $34.80 | 432,500 | — | — |
| 2018-05-04 | $27.99 | $34.46 | 598,300 | — | — |
| 2018-05-03 | $27.09 | $33.36 | 966,000 | — | — |
| 2018-05-02 | $26.96 | $33.20 | 1,047,700 | — | — |
| 2018-05-01 | $25.66 | $31.59 | 494,700 | — | — |
| 2018-04-30 | $24.88 | $30.63 | 814,800 | — | — |
| 2018-04-27 | $25.19 | $31.02 | 437,100 | — | — |
| 2018-04-26 | $26.02 | $32.04 | 263,000 | — | — |
| 2018-04-25 | $25.54 | $31.45 | 417,100 | — | — |
| 2018-04-24 | $25.57 | $31.48 | 517,900 | — | — |
| 2018-04-23 | $25.66 | $31.59 | 369,800 | — | — |
| 2018-04-20 | $25.91 | $31.90 | 409,500 | — | — |
| 2018-04-19 | $26.02 | $32.04 | 582,200 | — | — |
| 2018-04-18 | $27.84 | $34.28 | 439,600 | — | — |
| 2018-04-17 | $28.23 | $34.76 | 566,200 | — | — |
| 2018-04-16 | $27.84 | $34.28 | 448,100 | — | — |
| 2018-04-13 | $27.50 | $33.86 | 519,400 | — | — |
| 2018-04-12 | $27.14 | $33.42 | 517,500 | — | — |
| 2018-04-11 | $26.72 | $32.90 | 521,300 | — | — |
| 2018-04-10 | $26.83 | $33.03 | 420,000 | — | — |
| 2018-04-09 | $25.69 | $31.63 | 486,100 | — | — |
| 2018-04-06 | $25.70 | $31.64 | 579,800 | — | — |
| 2018-04-05 | $26.22 | $32.28 | 396,400 | — | — |
| 2018-04-04 | $26.40 | $32.51 | 511,600 | — | — |
| 2018-04-03 | $26.28 | $32.36 | 370,300 | — | — |
| 2018-04-02 | $25.87 | $31.85 | 458,200 | — | — |
| 2018-03-29 | $27.08 | $33.34 | 558,400 | — | — |
| 2018-03-28 | $26.57 | $32.71 | 536,600 | — | — |
| 2018-03-27 | $27.58 | $33.96 | 561,100 | — | — |
| 2018-03-26 | $29.09 | $35.82 | 702,700 | — | — |
| 2018-03-23 | $27.78 | $34.20 | 733,700 | — | — |
| 2018-03-22 | $29.05 | $35.77 | 524,700 | — | — |
| 2018-03-21 | $30.15 | $37.12 | 535,900 | — | — |
| 2018-03-20 | $29.40 | $36.20 | 491,900 | — | — |
| 2018-03-19 | $29.21 | $35.97 | 437,300 | — | — |
| 2018-03-16 | $29.51 | $36.33 | 1,015,700 | — | — |
| 2018-03-15 | $29.54 | $36.37 | 507,000 | — | — |
| 2018-03-14 | $29.30 | $36.08 | 587,200 | — | — |
| 2018-03-13 | $29.13 | $35.87 | 417,500 | — | — |
| 2018-03-12 | $29.42 | $36.22 | 893,400 | — | — |
| 2018-03-09 | $28.95 | $35.65 | 669,100 | — | — |
| 2018-03-08 | $28.22 | $34.75 | 760,600 | — | — |
| 2018-03-07 | $28.20 | $34.72 | 908,800 | — | — |
| 2018-03-06 | $28.03 | $34.51 | 987,300 | — | — |
| 2018-03-05 | $27.38 | $33.71 | 735,400 | — | — |
| 2018-03-02 | $27.24 | $33.54 | 453,000 | — | — |
| 2018-03-01 | $26.52 | $32.65 | 759,500 | — | — |
| 2018-02-28 | $26.71 | $32.76 | 462,700 | — | — |
| 2018-02-27 | $27.00 | $33.12 | 462,100 | — | — |
| 2018-02-26 | $27.55 | $33.79 | 384,300 | — | — |
| 2018-02-23 | $27.08 | $33.22 | 509,000 | — | — |
| 2018-02-22 | $26.35 | $32.32 | 471,400 | — | — |
| 2018-02-21 | $26.51 | $32.52 | 751,300 | — | — |
| 2018-02-20 | $26.63 | $32.67 | 772,300 | — | — |
| 2018-02-16 | $26.11 | $32.03 | 828,300 | — | — |
| 2018-02-15 | $26.59 | $32.62 | 909,900 | — | — |
| 2018-02-14 | $25.73 | $31.56 | 802,600 | — | — |
| 2018-02-13 | $24.62 | $30.20 | 1,261,900 | — | — |
| 2018-02-12 | $24.40 | $29.93 | 1,300,100 | — | — |
| 2018-02-09 | $23.81 | $29.21 | 1,127,200 | — | — |
| 2018-02-08 | $23.30 | $28.58 | 1,587,900 | — | — |
| 2018-02-07 | $24.50 | $30.05 | 1,262,800 | — | — |
| 2018-02-06 | $25.25 | $30.97 | 1,896,500 | — | — |
| 2018-02-05 | $25.00 | $30.67 | 1,589,400 | — | — |
| 2018-02-02 | $26.94 | $33.05 | 4,967,300 | — | — |
| 2018-02-01 | $28.57 | $35.05 | 1,604,900 | — | — |
| 2018-01-31 | $27.90 | $34.22 | 800,600 | — | — |
| 2018-01-30 | $28.36 | $34.79 | 748,000 | — | — |
| 2018-01-29 | $28.93 | $35.49 | 691,900 | — | — |
| 2018-01-26 | $29.27 | $35.90 | 605,400 | — | — |
| 2018-01-25 | $28.85 | $35.39 | 1,284,800 | — | — |
| 2018-01-24 | $28.92 | $35.47 | 1,240,600 | — | — |
| 2018-01-23 | $29.53 | $36.22 | 1,078,400 | — | — |
| 2018-01-22 | $29.24 | $35.87 | 1,148,500 | — | — |
| 2018-01-19 | $28.82 | $35.35 | 1,130,700 | — | — |
| 2018-01-18 | $27.51 | $33.75 | 610,800 | — | — |
| 2018-01-17 | $27.10 | $33.24 | 665,900 | — | — |
| 2018-01-16 | $26.13 | $32.05 | 937,000 | — | — |
| 2018-01-12 | $26.02 | $31.92 | 600,200 | — | — |
| 2018-01-11 | $25.66 | $31.48 | 603,800 | — | — |
| 2018-01-10 | $25.23 | $30.95 | 690,400 | — | — |
| 2018-01-09 | $25.63 | $31.44 | 973,300 | — | — |
| 2018-01-08 | $26.08 | $31.99 | 766,000 | — | — |
| 2018-01-05 | $26.12 | $32.04 | 954,300 | — | — |
| 2018-01-04 | $25.38 | $31.13 | 733,800 | — | — |
| 2018-01-03 | $24.81 | $30.43 | 545,600 | — | — |
| 2018-01-02 | $24.62 | $30.20 | 870,200 | — | — |