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
- 1999-01-13 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 | $24.46 | $55.58 | 164,500 | — | — |
| 2018-12-28 | $24.33 | $55.29 | 226,500 | — | — |
| 2018-12-27 | $24.37 | $55.38 | 146,900 | — | — |
| 2018-12-26 | $24.22 | $55.04 | 236,900 | — | — |
| 2018-12-24 | $23.50 | $53.40 | 83,100 | — | — |
| 2018-12-21 | $23.89 | $54.29 | 266,700 | — | — |
| 2018-12-20 | $24.25 | $55.10 | 539,300 | — | — |
| 2018-12-19 | $24.19 | $54.97 | 363,100 | — | — |
| 2018-12-18 | $24.54 | $55.76 | 296,200 | — | — |
| 2018-12-17 | $24.18 | $54.95 | 231,600 | — | — |
| 2018-12-14 | $24.82 | $56.40 | 417,900 | — | — |
| 2018-12-13 | $25.05 | $56.92 | 427,800 | — | — |
| 2018-12-12 | $25.37 | $57.65 | 191,100 | — | — |
| 2018-12-11 | $24.86 | $56.49 | 619,500 | — | — |
| 2018-12-10 | $25.18 | $57.22 | 246,700 | — | — |
| 2018-12-07 | $25.35 | $57.60 | 500,800 | — | — |
| 2018-12-06 | $26.05 | $59.19 | 601,400 | — | — |
| 2018-12-04 | $27.25 | $61.92 | 357,100 | — | — |
| 2018-12-03 | $28.03 | $63.69 | 361,800 | — | — |
| 2018-11-30 | $28.18 | $64.03 | 386,200 | — | — |
| 2018-11-29 | $28.94 | $65.76 | 240,500 | — | — |
| 2018-11-28 | $28.70 | $65.22 | 206,200 | — | — |
| 2018-11-27 | $28.22 | $64.13 | 197,500 | — | — |
| 2018-11-26 | $28.05 | $63.74 | 773,700 | — | — |
| 2018-11-23 | $28.36 | $64.44 | 145,300 | — | — |
| 2018-11-21 | $28.77 | $65.38 | 443,900 | — | — |
| 2018-11-20 | $28.07 | $63.78 | 516,300 | — | — |
| 2018-11-19 | $28.76 | $65.35 | 834,700 | — | — |
| 2018-11-16 | $28.87 | $65.60 | 2,551,100 | — | — |
| 2018-11-15 | $27.14 | $61.67 | 800,100 | — | — |
| 2018-11-14 | $26.41 | $60.01 | 930,700 | — | — |
| 2018-11-13 | $26.14 | $59.40 | 670,200 | — | — |
| 2018-11-12 | $27.12 | $61.63 | 494,600 | — | — |
| 2018-11-09 | $28.32 | $64.35 | 570,900 | — | — |
| 2018-11-08 | $28.20 | $64.08 | 411,000 | — | — |
| 2018-11-07 | $28.53 | $64.83 | 385,200 | — | — |
| 2018-11-06 | $28.12 | $63.90 | 249,500 | — | — |
| 2018-11-05 | $28.18 | $64.03 | 372,300 | — | — |
| 2018-11-02 | $28.14 | $63.94 | 278,000 | — | — |
| 2018-11-01 | $28.22 | $64.13 | 583,700 | — | — |
| 2018-10-31 | $27.86 | $63.31 | 834,000 | — | — |
| 2018-10-30 | $26.35 | $59.88 | 514,000 | — | — |
| 2018-10-29 | $26.71 | $60.69 | 497,000 | — | — |
| 2018-10-26 | $27.26 | $61.94 | 302,800 | — | — |
| 2018-10-25 | $27.33 | $62.10 | 353,600 | — | — |
| 2018-10-24 | $27.07 | $61.51 | 543,400 | — | — |
| 2018-10-23 | $28.48 | $64.72 | 849,500 | — | — |
| 2018-10-22 | $28.86 | $65.58 | 770,500 | — | — |
| 2018-10-19 | $29.08 | $66.08 | 778,100 | — | — |
| 2018-10-18 | $28.71 | $65.24 | 632,600 | — | — |
| 2018-10-17 | $28.07 | $63.78 | 583,700 | — | — |
| 2018-10-16 | $27.75 | $63.06 | 259,200 | — | — |
| 2018-10-15 | $27.52 | $62.53 | 241,000 | — | — |
| 2018-10-12 | $27.68 | $62.90 | 333,300 | — | — |
| 2018-10-11 | $27.61 | $62.74 | 477,500 | — | — |
| 2018-10-10 | $28.34 | $64.40 | 506,000 | — | — |
| 2018-10-09 | $29.17 | $66.28 | 479,100 | — | — |
| 2018-10-08 | $29.42 | $66.85 | 398,300 | — | — |
| 2018-10-05 | $28.56 | $64.90 | 196,800 | — | — |
| 2018-10-04 | $28.41 | $64.56 | 228,300 | — | — |
| 2018-10-03 | $28.80 | $65.44 | 327,700 | — | — |
| 2018-10-02 | $28.85 | $65.56 | 267,900 | — | — |
| 2018-10-01 | $28.27 | $64.24 | 293,300 | — | — |
| 2018-09-28 | $28.87 | $65.60 | 566,100 | — | — |
| 2018-09-27 | $29.98 | $68.12 | 641,800 | — | — |
| 2018-09-26 | $29.81 | $67.74 | 358,700 | — | — |
| 2018-09-25 | $29.92 | $67.99 | 282,900 | — | — |
| 2018-09-24 | $28.71 | $65.24 | 130,300 | — | — |
| 2018-09-21 | $29.71 | $67.51 | 154,800 | — | — |
| 2018-09-20 | $29.30 | $66.58 | 344,100 | — | — |
| 2018-09-19 | $28.97 | $65.83 | 134,000 | — | — |
| 2018-09-18 | $29.65 | $67.37 | 149,400 | — | — |
| 2018-09-17 | $29.80 | $67.72 | 297,900 | — | — |
| 2018-09-14 | $29.30 | $66.58 | 296,500 | — | — |
| 2018-09-13 | $28.87 | $65.60 | 279,100 | — | — |
| 2018-09-12 | $28.70 | $65.22 | 502,100 | — | — |
| 2018-09-11 | $28.46 | $64.67 | 273,100 | — | — |
| 2018-09-10 | $29.05 | $66.01 | 350,900 | — | — |
| 2018-09-07 | $29.54 | $67.12 | 303,300 | — | — |
| 2018-09-06 | $29.90 | $67.94 | 253,800 | — | — |
| 2018-09-05 | $29.22 | $66.40 | 414,200 | — | — |
| 2018-09-04 | $28.81 | $65.47 | 240,300 | — | — |
| 2018-08-31 | $29.02 | $65.94 | 242,200 | — | — |
| 2018-08-30 | $28.52 | $64.81 | 197,700 | — | — |
| 2018-08-29 | $29.05 | $66.01 | 133,000 | — | — |
| 2018-08-28 | $28.85 | $65.56 | 130,000 | — | — |
| 2018-08-27 | $28.97 | $65.83 | 159,200 | — | — |
| 2018-08-24 | $28.92 | $65.72 | 215,200 | — | — |
| 2018-08-23 | $28.03 | $63.69 | 186,600 | — | — |
| 2018-08-22 | $27.99 | $63.60 | 249,100 | — | — |
| 2018-08-21 | $27.49 | $62.47 | 282,900 | — | — |
| 2018-08-20 | $27.87 | $63.33 | 432,500 | — | — |
| 2018-08-17 | $28.69 | $65.19 | 289,900 | — | — |
| 2018-08-16 | $28.98 | $65.85 | 582,800 | — | — |
| 2018-08-15 | $28.85 | $65.56 | 291,900 | — | — |
| 2018-08-14 | $29.32 | $66.63 | 221,200 | — | — |
| 2018-08-13 | $28.32 | $64.35 | 232,900 | — | — |
| 2018-08-10 | $28.56 | $64.90 | 322,600 | — | — |
| 2018-08-09 | $29.25 | $66.47 | 499,600 | — | — |
| 2018-08-08 | $29.11 | $66.15 | 295,200 | — | — |
| 2018-08-07 | $29.67 | $67.42 | 277,700 | — | — |
| 2018-08-06 | $29.65 | $67.37 | 233,300 | — | — |
| 2018-08-03 | $29.92 | $67.99 | 331,700 | — | — |
| 2018-08-02 | $28.83 | $65.51 | 269,200 | — | — |
| 2018-08-01 | $28.95 | $65.78 | 374,200 | — | — |
| 2018-07-31 | $29.00 | $65.90 | 541,700 | — | — |
| 2018-07-30 | $28.41 | $64.56 | 771,900 | — | — |
| 2018-07-27 | $27.94 | $63.49 | 167,400 | — | — |
| 2018-07-26 | $27.54 | $62.58 | 130,200 | — | — |
| 2018-07-25 | $28.20 | $64.08 | 660,800 | — | — |
| 2018-07-24 | $27.30 | $62.03 | 265,700 | — | — |
| 2018-07-23 | $26.95 | $61.24 | 210,800 | — | — |
| 2018-07-20 | $27.24 | $61.90 | 278,700 | — | — |
| 2018-07-19 | $27.13 | $61.65 | 278,800 | — | — |
| 2018-07-18 | $27.46 | $62.40 | 325,100 | — | — |
| 2018-07-17 | $27.36 | $62.17 | 208,100 | — | — |
| 2018-07-16 | $27.22 | $61.85 | 213,000 | — | — |
| 2018-07-13 | $27.21 | $61.83 | 173,800 | — | — |
| 2018-07-12 | $26.98 | $61.31 | 559,000 | — | — |
| 2018-07-11 | $27.66 | $62.85 | 439,900 | — | — |
| 2018-07-10 | $27.84 | $63.26 | 935,200 | — | — |
| 2018-07-09 | $27.13 | $61.65 | 794,600 | — | — |
| 2018-07-06 | $25.47 | $57.88 | 546,300 | — | — |
| 2018-07-05 | $25.30 | $57.49 | 557,100 | — | — |
| 2018-07-03 | $25.99 | $59.06 | 227,400 | — | — |
| 2018-07-02 | $25.96 | $58.99 | 179,200 | — | — |
| 2018-06-29 | $26.00 | $59.08 | 218,500 | — | — |
| 2018-06-28 | $25.99 | $59.06 | 272,200 | — | — |
| 2018-06-27 | $25.32 | $57.54 | 421,400 | — | — |
| 2018-06-26 | $26.56 | $60.35 | 306,100 | — | — |
| 2018-06-25 | $27.01 | $61.38 | 632,000 | — | — |
| 2018-06-22 | $26.68 | $60.63 | 544,000 | — | — |
| 2018-06-21 | $27.21 | $61.83 | 1,174,000 | — | — |
| 2018-06-20 | $25.99 | $59.06 | 560,600 | — | — |
| 2018-06-19 | $26.33 | $59.83 | 874,000 | — | — |
| 2018-06-18 | $26.48 | $60.17 | 560,100 | — | — |
| 2018-06-15 | $26.69 | $60.65 | 2,963,300 | — | — |
| 2018-06-14 | $21.76 | $49.45 | 285,600 | — | — |
| 2018-06-13 | $22.48 | $51.08 | 300,100 | — | — |
| 2018-06-12 | $22.75 | $51.70 | 256,300 | — | — |
| 2018-06-11 | $22.98 | $52.22 | 270,500 | — | — |
| 2018-06-08 | $23.17 | $52.65 | 565,700 | — | — |
| 2018-06-07 | $22.47 | $51.06 | 878,100 | — | — |
| 2018-06-06 | $23.54 | $53.49 | 553,300 | — | — |
| 2018-06-05 | $23.40 | $53.17 | 929,400 | — | — |
| 2018-06-04 | $23.87 | $54.24 | 467,400 | — | — |
| 2018-06-01 | $23.86 | $54.22 | 854,900 | — | — |
| 2018-05-31 | $23.95 | $54.42 | 370,200 | — | — |
| 2018-05-30 | $24.29 | $55.20 | 471,400 | — | — |
| 2018-05-29 | $24.20 | $54.99 | 596,800 | — | — |
| 2018-05-25 | $25.96 | $58.99 | 408,700 | — | — |
| 2018-05-24 | $26.71 | $60.69 | 1,183,500 | — | — |
| 2018-05-23 | $25.18 | $57.22 | 212,400 | — | — |
| 2018-05-22 | $25.25 | $57.38 | 301,500 | — | — |
| 2018-05-21 | $25.25 | $57.38 | 442,300 | — | — |
| 2018-05-18 | $25.71 | $58.42 | 282,600 | — | — |
| 2018-05-17 | $26.32 | $59.81 | 245,000 | — | — |
| 2018-05-16 | $27.12 | $61.63 | 311,600 | — | — |
| 2018-05-15 | $25.79 | $58.60 | 211,700 | — | — |
| 2018-05-14 | $25.21 | $57.29 | 249,300 | — | — |
| 2018-05-11 | $25.24 | $57.35 | 597,600 | — | — |
| 2018-05-10 | $25.80 | $58.63 | 529,600 | — | — |
| 2018-05-09 | $24.48 | $55.63 | 337,500 | — | — |
| 2018-05-08 | $24.40 | $55.45 | 220,300 | — | — |
| 2018-05-07 | $24.35 | $55.33 | 239,400 | — | — |
| 2018-05-04 | $24.73 | $56.20 | 336,400 | — | — |
| 2018-05-03 | $24.12 | $54.81 | 212,900 | — | — |
| 2018-05-02 | $24.59 | $55.88 | 239,700 | — | — |
| 2018-05-01 | $25.55 | $55.54 | 231,400 | — | — |
| 2018-04-30 | $25.90 | $56.30 | 399,500 | — | — |
| 2018-04-27 | $26.39 | $57.36 | 174,300 | — | — |
| 2018-04-26 | $26.16 | $56.86 | 377,500 | — | — |
| 2018-04-25 | $25.86 | $56.21 | 335,500 | — | — |
| 2018-04-24 | $27.07 | $58.84 | 339,800 | — | — |
| 2018-04-23 | $27.35 | $59.45 | 248,700 | — | — |
| 2018-04-20 | $27.69 | $60.19 | 298,700 | — | — |
| 2018-04-19 | $28.30 | $61.52 | 207,100 | — | — |
| 2018-04-18 | $28.53 | $62.02 | 377,800 | — | — |
| 2018-04-17 | $27.98 | $60.82 | 153,300 | — | — |
| 2018-04-16 | $27.66 | $60.12 | 196,400 | — | — |
| 2018-04-13 | $27.71 | $60.23 | 235,100 | — | — |
| 2018-04-12 | $28.15 | $61.19 | 229,700 | — | — |
| 2018-04-11 | $28.21 | $61.32 | 471,400 | — | — |
| 2018-04-10 | $28.18 | $61.26 | 286,600 | — | — |
| 2018-04-09 | $27.33 | $59.41 | 272,800 | — | — |
| 2018-04-06 | $27.56 | $59.91 | 311,200 | — | — |
| 2018-04-05 | $28.07 | $61.02 | 404,100 | — | — |
| 2018-04-04 | $27.71 | $60.23 | 339,500 | — | — |
| 2018-04-03 | $27.56 | $59.91 | 318,100 | — | — |
| 2018-04-02 | $27.88 | $60.60 | 330,600 | — | — |
| 2018-03-29 | $28.99 | $63.02 | 519,200 | — | — |
| 2018-03-28 | $26.86 | $58.39 | 237,600 | — | — |
| 2018-03-27 | $27.42 | $59.60 | 249,800 | — | — |
| 2018-03-26 | $28.53 | $62.02 | 206,800 | — | — |
| 2018-03-23 | $27.91 | $60.67 | 373,200 | — | — |
| 2018-03-22 | $28.42 | $61.78 | 587,600 | — | — |
| 2018-03-21 | $29.26 | $63.60 | 267,100 | — | — |
| 2018-03-20 | $28.65 | $62.28 | 278,300 | — | — |
| 2018-03-19 | $28.91 | $62.84 | 210,100 | — | — |
| 2018-03-16 | $29.31 | $63.71 | 276,300 | — | — |
| 2018-03-15 | $28.70 | $62.39 | 275,000 | — | — |
| 2018-03-14 | $28.98 | $62.99 | 102,000 | — | — |
| 2018-03-13 | $29.30 | $63.69 | 160,700 | — | — |
| 2018-03-12 | $29.55 | $64.23 | 158,400 | — | — |
| 2018-03-09 | $29.35 | $63.80 | 269,400 | — | — |
| 2018-03-08 | $28.55 | $62.06 | 198,300 | — | — |
| 2018-03-07 | $28.77 | $62.54 | 310,300 | — | — |
| 2018-03-06 | $29.10 | $63.25 | 239,300 | — | — |
| 2018-03-05 | $28.41 | $61.76 | 167,900 | — | — |
| 2018-03-02 | $28.31 | $61.54 | 214,900 | — | — |
| 2018-03-01 | $28.23 | $61.36 | 565,600 | — | — |
| 2018-02-28 | $28.48 | $61.91 | 347,500 | — | — |
| 2018-02-27 | $28.69 | $62.36 | 211,400 | — | — |
| 2018-02-26 | $29.21 | $63.49 | 330,300 | — | — |
| 2018-02-23 | $29.34 | $63.78 | 367,900 | — | — |
| 2018-02-22 | $28.67 | $62.32 | 237,400 | — | — |
| 2018-02-21 | $28.50 | $61.95 | 252,800 | — | — |
| 2018-02-20 | $28.28 | $61.47 | 490,800 | — | — |
| 2018-02-16 | $27.24 | $59.21 | 504,200 | — | — |
| 2018-02-15 | $28.38 | $61.69 | 313,600 | — | — |
| 2018-02-14 | $28.62 | $62.21 | 294,300 | — | — |
| 2018-02-13 | $28.30 | $61.52 | 165,500 | — | — |
| 2018-02-12 | $28.25 | $61.41 | 338,700 | — | — |
| 2018-02-09 | $27.76 | $60.34 | 851,000 | — | — |
| 2018-02-08 | $27.75 | $60.32 | 471,300 | — | — |
| 2018-02-07 | $29.10 | $63.25 | 319,400 | — | — |
| 2018-02-06 | $30.00 | $65.21 | 784,000 | — | — |
| 2018-02-05 | $29.38 | $63.86 | 528,300 | — | — |
| 2018-02-02 | $30.37 | $66.02 | 720,200 | — | — |
| 2018-02-01 | $30.80 | $66.95 | 367,500 | — | — |
| 2018-01-31 | $31.12 | $67.65 | 272,400 | — | — |
| 2018-01-30 | $31.50 | $68.47 | 492,700 | — | — |
| 2018-01-29 | $31.67 | $68.84 | 262,700 | — | — |
| 2018-01-26 | $31.80 | $69.12 | 514,500 | — | — |
| 2018-01-25 | $31.66 | $68.82 | 712,300 | — | — |
| 2018-01-24 | $31.99 | $69.54 | 674,900 | — | — |
| 2018-01-23 | $30.90 | $67.17 | 949,600 | — | — |
| 2018-01-22 | $32.42 | $70.47 | 353,800 | — | — |
| 2018-01-19 | $32.01 | $69.58 | 856,300 | — | — |
| 2018-01-18 | $29.98 | $65.17 | 361,400 | — | — |
| 2018-01-17 | $30.07 | $65.36 | 565,100 | — | — |
| 2018-01-16 | $30.44 | $66.17 | 994,600 | — | — |
| 2018-01-12 | $29.14 | $63.34 | 252,800 | — | — |
| 2018-01-11 | $28.94 | $62.91 | 698,400 | — | — |
| 2018-01-10 | $27.79 | $60.41 | 158,100 | — | — |
| 2018-01-09 | $28.23 | $61.36 | 928,000 | — | — |
| 2018-01-08 | $28.10 | $61.08 | 442,100 | — | — |
| 2018-01-05 | $27.89 | $60.62 | 552,400 | — | — |
| 2018-01-04 | $27.43 | $59.62 | 341,400 | — | — |
| 2018-01-03 | $26.97 | $58.62 | 292,200 | — | — |
| 2018-01-02 | $27.26 | $59.26 | 405,900 | — | — |