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
- 1992-09-24 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 | $25.13 | $59.47 | 58,500 | — | — |
| 2018-12-28 | $25.13 | $59.47 | 123,300 | — | — |
| 2018-12-27 | $25.41 | $60.14 | 151,100 | — | — |
| 2018-12-26 | $25.66 | $59.74 | 85,500 | — | — |
| 2018-12-24 | $25.20 | $58.67 | 62,100 | — | — |
| 2018-12-21 | $25.33 | $58.98 | 206,600 | — | — |
| 2018-12-20 | $25.49 | $59.35 | 205,300 | — | — |
| 2018-12-19 | $25.69 | $59.81 | 175,400 | — | — |
| 2018-12-18 | $25.70 | $59.84 | 107,800 | — | — |
| 2018-12-17 | $25.39 | $59.12 | 231,600 | — | — |
| 2018-12-14 | $25.45 | $59.25 | 138,900 | — | — |
| 2018-12-13 | $25.61 | $59.63 | 56,900 | — | — |
| 2018-12-12 | $25.48 | $59.32 | 188,100 | — | — |
| 2018-12-11 | $25.03 | $58.28 | 249,800 | — | — |
| 2018-12-10 | $25.13 | $58.51 | 201,500 | — | — |
| 2018-12-07 | $25.03 | $58.28 | 199,300 | — | — |
| 2018-12-06 | $25.63 | $59.67 | 236,500 | — | — |
| 2018-12-04 | $25.81 | $60.09 | 223,200 | — | — |
| 2018-12-03 | $26.05 | $60.65 | 233,600 | — | — |
| 2018-11-30 | $25.98 | $60.49 | 242,200 | — | — |
| 2018-11-29 | $26.06 | $60.68 | 122,600 | — | — |
| 2018-11-28 | $26.19 | $60.98 | 214,400 | — | — |
| 2018-11-27 | $25.72 | $59.88 | 282,100 | — | — |
| 2018-11-26 | $25.81 | $60.09 | 250,600 | — | — |
| 2018-11-23 | $25.97 | $60.47 | 120,200 | — | — |
| 2018-11-21 | $25.89 | $60.28 | 258,300 | — | — |
| 2018-11-20 | $25.11 | $58.46 | 413,000 | — | — |
| 2018-11-19 | $25.07 | $58.37 | 133,100 | — | — |
| 2018-11-16 | $25.12 | $58.49 | 773,200 | — | — |
| 2018-11-15 | $25.00 | $58.21 | 161,100 | — | — |
| 2018-11-14 | $25.05 | $58.32 | 133,500 | — | — |
| 2018-11-13 | $24.71 | $57.53 | 204,100 | — | — |
| 2018-11-12 | $25.00 | $58.21 | 321,800 | — | — |
| 2018-11-09 | $25.09 | $58.42 | 233,400 | — | — |
| 2018-11-08 | $25.68 | $59.79 | 240,300 | — | — |
| 2018-11-07 | $26.03 | $60.61 | 192,200 | — | — |
| 2018-11-06 | $25.95 | $60.42 | 142,500 | — | — |
| 2018-11-05 | $25.87 | $60.23 | 278,900 | — | — |
| 2018-11-02 | $25.52 | $59.42 | 104,800 | — | — |
| 2018-11-01 | $25.28 | $58.86 | 184,500 | — | — |
| 2018-10-31 | $25.07 | $58.37 | 147,200 | — | — |
| 2018-10-30 | $24.74 | $57.60 | 149,000 | — | — |
| 2018-10-29 | $24.80 | $57.74 | 129,800 | — | — |
| 2018-10-26 | $25.61 | $59.63 | 247,400 | — | — |
| 2018-10-25 | $25.64 | $59.70 | 164,000 | — | — |
| 2018-10-24 | $25.28 | $58.86 | 161,200 | — | — |
| 2018-10-23 | $25.82 | $60.12 | 107,500 | — | — |
| 2018-10-22 | $26.07 | $60.70 | 103,000 | — | — |
| 2018-10-19 | $26.16 | $60.91 | 90,600 | — | — |
| 2018-10-18 | $25.96 | $60.44 | 119,600 | — | — |
| 2018-10-17 | $26.39 | $61.44 | 141,000 | — | — |
| 2018-10-16 | $26.67 | $62.10 | 186,600 | — | — |
| 2018-10-15 | $26.26 | $61.14 | 78,900 | — | — |
| 2018-10-12 | $26.07 | $60.70 | 165,700 | — | — |
| 2018-10-11 | $26.49 | $61.68 | 257,200 | — | — |
| 2018-10-10 | $26.93 | $62.70 | 286,200 | — | — |
| 2018-10-09 | $27.49 | $64.00 | 175,900 | — | — |
| 2018-10-08 | $27.63 | $64.33 | 203,200 | — | — |
| 2018-10-05 | $27.67 | $64.42 | 205,400 | — | — |
| 2018-10-04 | $28.24 | $65.75 | 199,600 | — | — |
| 2018-10-03 | $28.31 | $65.91 | 109,700 | — | — |
| 2018-10-02 | $28.44 | $66.22 | 240,500 | — | — |
| 2018-10-01 | $28.18 | $65.61 | 227,300 | — | — |
| 2018-09-28 | $27.90 | $64.96 | 452,100 | — | — |
| 2018-09-27 | $27.76 | $64.63 | 99,000 | — | — |
| 2018-09-26 | $27.80 | $64.73 | 234,700 | — | — |
| 2018-09-25 | $27.72 | $64.54 | 219,100 | — | — |
| 2018-09-24 | $27.64 | $64.35 | 126,900 | — | — |
| 2018-09-21 | $28.23 | $65.73 | 275,500 | — | — |
| 2018-09-20 | $27.84 | $64.82 | 411,000 | — | — |
| 2018-09-19 | $27.19 | $63.31 | 164,100 | — | — |
| 2018-09-18 | $27.10 | $63.10 | 205,500 | — | — |
| 2018-09-17 | $26.59 | $61.91 | 140,600 | — | — |
| 2018-09-14 | $26.42 | $61.51 | 154,100 | — | — |
| 2018-09-13 | $26.71 | $62.19 | 259,500 | — | — |
| 2018-09-12 | $26.51 | $61.72 | 281,200 | — | — |
| 2018-09-11 | $26.09 | $60.75 | 387,900 | — | — |
| 2018-09-10 | $26.09 | $60.75 | 345,900 | — | — |
| 2018-09-07 | $26.22 | $61.05 | 299,600 | — | — |
| 2018-09-06 | $26.04 | $60.63 | 302,400 | — | — |
| 2018-09-05 | $25.43 | $59.21 | 305,400 | — | — |
| 2018-09-04 | $25.47 | $59.30 | 328,000 | — | — |
| 2018-08-31 | $26.40 | $61.47 | 367,700 | — | — |
| 2018-08-30 | $26.05 | $60.65 | 411,100 | — | — |
| 2018-08-29 | $27.30 | $63.56 | 391,300 | — | — |
| 2018-08-28 | $27.78 | $64.68 | 134,300 | — | — |
| 2018-08-27 | $28.20 | $65.66 | 241,900 | — | — |
| 2018-08-24 | $27.60 | $64.26 | 254,500 | — | — |
| 2018-08-23 | $27.35 | $63.68 | 238,200 | — | — |
| 2018-08-22 | $27.38 | $63.75 | 250,600 | — | — |
| 2018-08-21 | $27.19 | $63.31 | 697,400 | — | — |
| 2018-08-20 | $26.69 | $62.14 | 263,300 | — | — |
| 2018-08-17 | $26.47 | $61.63 | 442,700 | — | — |
| 2018-08-16 | $26.36 | $61.37 | 213,400 | — | — |
| 2018-08-15 | $26.31 | $61.26 | 185,500 | — | — |
| 2018-08-14 | $26.63 | $62.00 | 246,000 | — | — |
| 2018-08-13 | $26.36 | $61.37 | 140,900 | — | — |
| 2018-08-10 | $26.64 | $62.03 | 90,200 | — | — |
| 2018-08-09 | $27.01 | $62.89 | 141,700 | — | — |
| 2018-08-08 | $26.84 | $62.49 | 89,000 | — | — |
| 2018-08-07 | $26.90 | $62.63 | 144,900 | — | — |
| 2018-08-06 | $27.06 | $63.00 | 72,600 | — | — |
| 2018-08-03 | $27.46 | $63.93 | 208,400 | — | — |
| 2018-08-02 | $27.38 | $63.75 | 193,700 | — | — |
| 2018-08-01 | $27.41 | $63.82 | 527,800 | — | — |
| 2018-07-31 | $27.23 | $63.40 | 266,800 | — | — |
| 2018-07-30 | $27.05 | $62.98 | 262,100 | — | — |
| 2018-07-27 | $26.91 | $62.65 | 262,700 | — | — |
| 2018-07-26 | $26.63 | $62.00 | 147,000 | — | — |
| 2018-07-25 | $26.52 | $61.75 | 180,200 | — | — |
| 2018-07-24 | $26.30 | $61.23 | 273,700 | — | — |
| 2018-07-23 | $25.60 | $59.60 | 191,500 | — | — |
| 2018-07-20 | $25.81 | $60.09 | 144,100 | — | — |
| 2018-07-19 | $25.74 | $59.93 | 277,000 | — | — |
| 2018-07-18 | $25.71 | $59.86 | 165,500 | — | — |
| 2018-07-17 | $25.82 | $60.12 | 141,900 | — | — |
| 2018-07-16 | $25.80 | $60.07 | 111,800 | — | — |
| 2018-07-13 | $25.53 | $59.44 | 152,000 | — | — |
| 2018-07-12 | $25.16 | $58.58 | 195,000 | — | — |
| 2018-07-11 | $25.27 | $58.84 | 113,000 | — | — |
| 2018-07-10 | $25.41 | $59.16 | 86,900 | — | — |
| 2018-07-09 | $25.45 | $59.25 | 98,000 | — | — |
| 2018-07-06 | $25.37 | $59.07 | 160,100 | — | — |
| 2018-07-05 | $25.11 | $58.46 | 96,700 | — | — |
| 2018-07-03 | $25.33 | $58.98 | 54,500 | — | — |
| 2018-07-02 | $24.77 | $57.67 | 126,500 | — | — |
| 2018-06-29 | $24.94 | $58.07 | 151,800 | — | — |
| 2018-06-28 | $24.67 | $57.44 | 102,800 | — | — |
| 2018-06-27 | $24.75 | $57.63 | 113,200 | — | — |
| 2018-06-26 | $25.01 | $58.23 | 97,600 | — | — |
| 2018-06-25 | $25.00 | $58.21 | 104,300 | — | — |
| 2018-06-22 | $25.17 | $58.60 | 135,600 | — | — |
| 2018-06-21 | $25.25 | $58.79 | 968,900 | — | — |
| 2018-06-20 | $24.82 | $57.79 | 168,600 | — | — |
| 2018-06-19 | $24.80 | $57.74 | 185,600 | — | — |
| 2018-06-18 | $24.77 | $57.67 | 164,200 | — | — |
| 2018-06-15 | $25.35 | $59.02 | 175,300 | — | — |
| 2018-06-14 | $25.52 | $59.42 | 85,800 | — | — |
| 2018-06-13 | $25.98 | $60.49 | 171,300 | — | — |
| 2018-06-12 | $26.03 | $60.61 | 298,200 | — | — |
| 2018-06-11 | $25.43 | $59.21 | 156,600 | — | — |
| 2018-06-08 | $25.40 | $59.14 | 184,800 | — | — |
| 2018-06-07 | $25.12 | $58.49 | 154,400 | — | — |
| 2018-06-06 | $25.49 | $59.35 | 112,500 | — | — |
| 2018-06-05 | $25.44 | $59.23 | 142,300 | — | — |
| 2018-06-04 | $25.87 | $60.23 | 126,100 | — | — |
| 2018-06-01 | $25.91 | $60.33 | 141,000 | — | — |
| 2018-05-31 | $25.36 | $59.05 | 164,100 | — | — |
| 2018-05-30 | $25.83 | $60.14 | 224,400 | — | — |
| 2018-05-29 | $25.68 | $59.79 | 110,800 | — | — |
| 2018-05-25 | $26.49 | $61.68 | 223,700 | — | — |
| 2018-05-24 | $26.39 | $61.44 | 179,800 | — | — |
| 2018-05-23 | $26.66 | $62.07 | 198,600 | — | — |
| 2018-05-22 | $26.73 | $62.24 | 237,000 | — | — |
| 2018-05-21 | $26.12 | $60.81 | 143,100 | — | — |
| 2018-05-18 | $26.43 | $61.54 | 140,600 | — | — |
| 2018-05-17 | $26.62 | $61.98 | 190,500 | — | — |
| 2018-05-16 | $26.78 | $62.35 | 102,400 | — | — |
| 2018-05-15 | $26.87 | $62.56 | 77,000 | — | — |
| 2018-05-14 | $27.00 | $62.86 | 94,000 | — | — |
| 2018-05-11 | $27.25 | $63.45 | 168,700 | — | — |
| 2018-05-10 | $27.23 | $63.40 | 271,200 | — | — |
| 2018-05-09 | $26.83 | $62.47 | 128,300 | — | — |
| 2018-05-08 | $26.75 | $62.28 | 212,000 | — | — |
| 2018-05-07 | $27.17 | $63.26 | 122,700 | — | — |
| 2018-05-04 | $27.29 | $63.54 | 162,700 | — | — |
| 2018-05-03 | $27.30 | $63.56 | 198,300 | — | — |
| 2018-05-02 | $27.23 | $63.40 | 320,800 | — | — |
| 2018-05-01 | $27.24 | $63.42 | 32,100 | — | — |
| 2018-04-30 | $27.62 | $64.31 | 157,700 | — | — |
| 2018-04-27 | $27.88 | $64.91 | 87,500 | — | — |
| 2018-04-26 | $27.89 | $64.94 | 120,800 | — | — |
| 2018-04-25 | $27.80 | $64.73 | 196,200 | — | — |
| 2018-04-24 | $28.00 | $65.19 | 266,600 | — | — |
| 2018-04-23 | $28.31 | $65.91 | 134,500 | — | — |
| 2018-04-20 | $28.38 | $66.08 | 154,000 | — | — |
| 2018-04-19 | $28.62 | $66.64 | 180,500 | — | — |
| 2018-04-18 | $29.04 | $66.77 | 161,900 | — | — |
| 2018-04-17 | $29.60 | $68.06 | 90,000 | — | — |
| 2018-04-16 | $29.62 | $68.11 | 60,300 | — | — |
| 2018-04-13 | $29.46 | $67.74 | 91,900 | — | — |
| 2018-04-12 | $29.10 | $66.91 | 181,100 | — | — |
| 2018-04-11 | $29.43 | $67.67 | 105,500 | — | — |
| 2018-04-10 | $29.22 | $67.19 | 311,400 | — | — |
| 2018-04-09 | $29.14 | $67.00 | 99,700 | — | — |
| 2018-04-06 | $29.04 | $66.77 | 95,600 | — | — |
| 2018-04-05 | $29.19 | $67.12 | 133,400 | — | — |
| 2018-04-04 | $29.40 | $67.60 | 138,700 | — | — |
| 2018-04-03 | $29.48 | $67.78 | 93,600 | — | — |
| 2018-04-02 | $28.93 | $66.52 | 46,800 | — | — |
| 2018-03-29 | $29.41 | $67.62 | 115,400 | — | — |
| 2018-03-28 | $28.76 | $66.13 | 184,000 | — | — |
| 2018-03-27 | $28.22 | $64.89 | 280,600 | — | — |
| 2018-03-26 | $28.81 | $66.24 | 165,600 | — | — |
| 2018-03-23 | $29.12 | $66.96 | 259,700 | — | — |
| 2018-03-22 | $28.89 | $66.43 | 97,500 | — | — |
| 2018-03-21 | $29.53 | $67.90 | 187,000 | — | — |
| 2018-03-20 | $29.24 | $67.23 | 464,900 | — | — |
| 2018-03-19 | $29.49 | $67.81 | 272,500 | — | — |
| 2018-03-16 | $28.33 | $65.14 | 161,900 | — | — |
| 2018-03-15 | $28.44 | $65.39 | 142,000 | — | — |
| 2018-03-14 | $28.99 | $66.66 | 109,400 | — | — |
| 2018-03-13 | $28.85 | $66.34 | 171,700 | — | — |
| 2018-03-12 | $28.88 | $66.41 | 96,900 | — | — |
| 2018-03-09 | $28.85 | $66.34 | 137,400 | — | — |
| 2018-03-08 | $28.49 | $65.51 | 76,800 | — | — |
| 2018-03-07 | $28.48 | $65.49 | 206,900 | — | — |
| 2018-03-06 | $28.52 | $65.58 | 90,400 | — | — |
| 2018-03-05 | $28.03 | $64.45 | 95,200 | — | — |
| 2018-03-02 | $27.84 | $64.01 | 157,100 | — | — |
| 2018-03-01 | $27.64 | $63.55 | 134,700 | — | — |
| 2018-02-28 | $27.86 | $64.06 | 121,200 | — | — |
| 2018-02-27 | $28.61 | $65.78 | 84,300 | — | — |
| 2018-02-26 | $28.39 | $65.28 | 92,800 | — | — |
| 2018-02-23 | $28.83 | $66.29 | 59,300 | — | — |
| 2018-02-22 | $28.63 | $65.83 | 98,400 | — | — |
| 2018-02-21 | $28.19 | $64.82 | 64,600 | — | — |
| 2018-02-20 | $28.43 | $65.37 | 49,200 | — | — |
| 2018-02-16 | $28.37 | $65.23 | 116,000 | — | — |
| 2018-02-15 | $28.64 | $65.85 | 141,500 | — | — |
| 2018-02-14 | $28.14 | $64.70 | 64,300 | — | — |
| 2018-02-13 | $27.94 | $64.24 | 92,100 | — | — |
| 2018-02-12 | $28.16 | $64.75 | 86,400 | — | — |
| 2018-02-09 | $27.62 | $63.51 | 115,000 | — | — |
| 2018-02-08 | $27.88 | $64.11 | 85,700 | — | — |
| 2018-02-07 | $28.48 | $65.49 | 65,700 | — | — |
| 2018-02-06 | $28.51 | $65.55 | 117,100 | — | — |
| 2018-02-05 | $28.58 | $65.72 | 119,600 | — | — |
| 2018-02-02 | $29.19 | $67.12 | 146,600 | — | — |
| 2018-02-01 | $29.62 | $68.11 | 116,900 | — | — |
| 2018-01-31 | $29.37 | $67.53 | 89,100 | — | — |
| 2018-01-30 | $29.21 | $67.16 | 163,200 | — | — |
| 2018-01-29 | $29.41 | $67.62 | 187,000 | — | — |
| 2018-01-26 | $29.58 | $68.01 | 163,300 | — | — |
| 2018-01-25 | $29.36 | $67.51 | 138,400 | — | — |
| 2018-01-24 | $29.59 | $68.04 | 112,900 | — | — |
| 2018-01-23 | $29.56 | $67.97 | 231,400 | — | — |
| 2018-01-22 | $29.32 | $67.42 | 235,200 | — | — |
| 2018-01-19 | $28.98 | $66.64 | 128,800 | — | — |
| 2018-01-18 | $29.04 | $66.77 | 82,200 | — | — |
| 2018-01-17 | $29.03 | $66.75 | 307,900 | — | — |
| 2018-01-16 | $28.57 | $65.69 | 94,700 | — | — |
| 2018-01-12 | $28.63 | $65.83 | 255,000 | — | — |
| 2018-01-11 | $28.48 | $65.49 | 126,100 | — | — |
| 2018-01-10 | $28.75 | $66.11 | 167,400 | — | — |
| 2018-01-09 | $29.15 | $67.03 | 136,600 | — | — |
| 2018-01-08 | $29.65 | $68.18 | 101,800 | — | — |
| 2018-01-05 | $29.59 | $68.04 | 116,200 | — | — |
| 2018-01-04 | $29.57 | $67.99 | 311,700 | — | — |
| 2018-01-03 | $29.70 | $68.29 | 162,500 | — | — |
| 2018-01-02 | $30.05 | $69.10 | 92,200 | — | — |