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
- 1998-10-14 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 | $25.57 | $149.56 | 17,900 | — | — |
| 2018-12-28 | $25.72 | $150.44 | 44,900 | — | — |
| 2018-12-27 | $26.04 | $152.31 | 7,200 | — | — |
| 2018-12-26 | $25.98 | $151.96 | 14,500 | — | — |
| 2018-12-24 | $25.23 | $147.57 | 22,400 | — | — |
| 2018-12-21 | $25.38 | $148.45 | 18,300 | — | — |
| 2018-12-20 | $25.82 | $151.02 | 12,700 | — | — |
| 2018-12-19 | $26.09 | $152.60 | 13,700 | — | — |
| 2018-12-18 | $25.75 | $150.61 | 9,700 | — | — |
| 2018-12-17 | $25.87 | $151.31 | 19,000 | — | — |
| 2018-12-14 | $26.26 | $153.59 | 8,400 | — | — |
| 2018-12-13 | $26.75 | $156.46 | 29,500 | — | — |
| 2018-12-12 | $25.75 | $150.61 | 4,900 | — | — |
| 2018-12-11 | $25.93 | $151.66 | 1,900 | — | — |
| 2018-12-10 | $25.69 | $150.26 | 4,900 | — | — |
| 2018-12-07 | $25.75 | $150.61 | 1,800 | — | — |
| 2018-12-06 | $25.68 | $150.20 | 12,300 | — | — |
| 2018-12-04 | $26.01 | $152.13 | 6,900 | — | — |
| 2018-12-03 | $25.99 | $152.02 | 6,700 | — | — |
| 2018-11-30 | $25.91 | $151.55 | 5,100 | — | — |
| 2018-11-29 | $25.79 | $150.85 | 6,700 | — | — |
| 2018-11-28 | $25.75 | $150.61 | 4,900 | — | — |
| 2018-11-27 | $25.75 | $150.61 | 11,900 | — | — |
| 2018-11-26 | $25.74 | $150.55 | 13,100 | — | — |
| 2018-11-23 | $25.79 | $150.85 | 400 | — | — |
| 2018-11-21 | $25.90 | $151.49 | 3,300 | — | — |
| 2018-11-20 | $25.83 | $151.08 | 9,900 | — | — |
| 2018-11-19 | $25.77 | $150.73 | 2,300 | — | — |
| 2018-11-16 | $25.85 | $151.20 | 11,600 | — | — |
| 2018-11-15 | $25.89 | $151.43 | 14,700 | — | — |
| 2018-11-14 | $25.94 | $151.72 | 3,100 | — | — |
| 2018-11-13 | $26.01 | $152.13 | 4,600 | — | — |
| 2018-11-12 | $26.00 | $152.07 | 3,200 | — | — |
| 2018-11-09 | $25.94 | $151.72 | 2,300 | — | — |
| 2018-11-08 | $25.91 | $151.55 | 6,500 | — | — |
| 2018-11-07 | $25.84 | $151.14 | 4,700 | — | — |
| 2018-11-06 | $25.90 | $151.49 | 7,100 | — | — |
| 2018-11-05 | $25.93 | $151.66 | 6,400 | — | — |
| 2018-11-02 | $25.88 | $151.37 | 4,800 | — | — |
| 2018-11-01 | $25.94 | $151.72 | 3,900 | — | — |
| 2018-10-31 | $25.93 | $151.66 | 4,200 | — | — |
| 2018-10-30 | $25.99 | $152.02 | 1,000 | — | — |
| 2018-10-29 | $25.99 | $152.02 | 8,600 | — | — |
| 2018-10-26 | $25.96 | $151.84 | 900 | — | — |
| 2018-10-25 | $25.94 | $151.72 | 6,000 | — | — |
| 2018-10-24 | $25.94 | $151.72 | 2,300 | — | — |
| 2018-10-23 | $25.92 | $151.61 | 2,700 | — | — |
| 2018-10-22 | $25.98 | $151.96 | 4,400 | — | — |
| 2018-10-19 | $26.00 | $152.07 | 10,700 | — | — |
| 2018-10-18 | $25.92 | $151.61 | 9,800 | — | — |
| 2018-10-17 | $25.84 | $151.14 | 8,000 | — | — |
| 2018-10-16 | $25.88 | $151.37 | 11,000 | — | — |
| 2018-10-15 | $26.19 | $150.44 | 10,700 | — | — |
| 2018-10-12 | $26.02 | $149.47 | 10,600 | — | — |
| 2018-10-11 | $26.11 | $149.98 | 7,000 | — | — |
| 2018-10-10 | $26.10 | $149.93 | 8,100 | — | — |
| 2018-10-09 | $26.24 | $150.73 | 4,200 | — | — |
| 2018-10-08 | $26.35 | $151.36 | 7,800 | — | — |
| 2018-10-05 | $26.02 | $149.47 | 11,300 | — | — |
| 2018-10-04 | $25.96 | $149.12 | 14,300 | — | — |
| 2018-10-03 | $26.17 | $150.33 | 14,800 | — | — |
| 2018-10-02 | $26.24 | $150.73 | 9,500 | — | — |
| 2018-10-01 | $26.19 | $150.44 | 6,500 | — | — |
| 2018-09-28 | $26.36 | $151.42 | 3,300 | — | — |
| 2018-09-27 | $26.33 | $151.25 | 7,000 | — | — |
| 2018-09-26 | $26.35 | $151.36 | 8,300 | — | — |
| 2018-09-25 | $26.37 | $151.48 | 8,600 | — | — |
| 2018-09-24 | $26.91 | $154.58 | 6,300 | — | — |
| 2018-09-21 | $26.34 | $151.30 | 10,200 | — | — |
| 2018-09-20 | $26.26 | $150.84 | 7,000 | — | — |
| 2018-09-19 | $26.27 | $150.90 | 19,700 | — | — |
| 2018-09-18 | $26.76 | $153.72 | 10,300 | — | — |
| 2018-09-17 | $27.23 | $156.42 | 10,100 | — | — |
| 2018-09-14 | $27.16 | $156.01 | 11,100 | — | — |
| 2018-09-13 | $27.31 | $156.88 | 8,000 | — | — |
| 2018-09-12 | $27.30 | $156.82 | 13,100 | — | — |
| 2018-09-11 | $27.40 | $157.39 | 5,500 | — | — |
| 2018-09-10 | $27.41 | $157.45 | 4,100 | — | — |
| 2018-09-07 | $27.40 | $157.39 | 12,900 | — | — |
| 2018-09-06 | $27.50 | $157.97 | 7,000 | — | — |
| 2018-09-05 | $27.50 | $157.97 | 7,600 | — | — |
| 2018-09-04 | $27.42 | $157.51 | 6,200 | — | — |
| 2018-08-31 | $27.68 | $159.00 | 3,200 | — | — |
| 2018-08-30 | $27.46 | $157.74 | 12,100 | — | — |
| 2018-08-29 | $27.79 | $159.63 | 13,000 | — | — |
| 2018-08-28 | $28.15 | $161.70 | 10,600 | — | — |
| 2018-08-27 | $28.05 | $161.13 | 4,400 | — | — |
| 2018-08-24 | $28.07 | $161.24 | 9,100 | — | — |
| 2018-08-23 | $28.15 | $161.70 | 9,500 | — | — |
| 2018-08-22 | $28.23 | $162.16 | 11,500 | — | — |
| 2018-08-21 | $28.19 | $161.93 | 9,800 | — | — |
| 2018-08-20 | $28.10 | $161.41 | 10,900 | — | — |
| 2018-08-17 | $27.90 | $160.27 | 10,700 | — | — |
| 2018-08-16 | $27.80 | $159.69 | 13,000 | — | — |
| 2018-08-15 | $27.90 | $160.27 | 11,000 | — | — |
| 2018-08-14 | $27.82 | $159.81 | 8,300 | — | — |
| 2018-08-13 | $27.84 | $159.92 | 17,600 | — | — |
| 2018-08-10 | $27.58 | $158.43 | 11,100 | — | — |
| 2018-08-09 | $27.74 | $159.35 | 1,600 | — | — |
| 2018-08-08 | $27.87 | $160.09 | 9,000 | — | — |
| 2018-08-07 | $27.57 | $158.37 | 22,400 | — | — |
| 2018-08-06 | $27.55 | $158.25 | 11,800 | — | — |
| 2018-08-03 | $27.57 | $158.37 | 10,500 | — | — |
| 2018-08-02 | $27.49 | $157.91 | 12,400 | — | — |
| 2018-08-01 | $27.43 | $157.57 | 14,000 | — | — |
| 2018-07-31 | $27.39 | $157.34 | 26,100 | — | — |
| 2018-07-30 | $27.67 | $158.94 | 62,300 | — | — |
| 2018-07-27 | $28.05 | $161.13 | 26,200 | — | — |
| 2018-07-26 | $28.04 | $161.07 | 77,100 | — | — |
| 2018-07-25 | $28.50 | $163.71 | 161,100 | — | — |
| 2018-07-24 | $27.85 | $159.98 | 83,200 | — | — |
| 2018-07-23 | $27.67 | $158.94 | 170,800 | — | — |
| 2018-07-20 | $27.75 | $159.40 | 1,151,400 | — | — |
| 2018-07-19 | $27.07 | $155.50 | 48,100 | — | — |
| 2018-07-18 | $26.95 | $154.81 | 60,900 | — | — |
| 2018-07-17 | $26.93 | $154.69 | 40,900 | — | — |
| 2018-07-16 | $26.85 | $154.23 | 44,100 | — | — |
| 2018-07-13 | $27.10 | $152.98 | 43,400 | — | — |
| 2018-07-12 | $26.85 | $151.56 | 43,500 | — | — |
| 2018-07-11 | $26.73 | $150.89 | 50,300 | — | — |
| 2018-07-10 | $26.80 | $151.28 | 54,600 | — | — |
| 2018-07-09 | $26.67 | $150.55 | 109,800 | — | — |
| 2018-07-06 | $26.19 | $147.84 | 7,400 | — | — |
| 2018-07-05 | $26.15 | $147.61 | 2,200 | — | — |
| 2018-07-03 | $26.02 | $146.88 | 1,500 | — | — |
| 2018-07-02 | $26.25 | $148.18 | 8,600 | — | — |
| 2018-06-29 | $25.86 | $145.98 | 8,500 | — | — |
| 2018-06-28 | $25.99 | $146.71 | 15,600 | — | — |
| 2018-06-27 | $25.91 | $146.26 | 12,200 | — | — |
| 2018-06-26 | $25.84 | $145.86 | 2,900 | — | — |
| 2018-06-25 | $25.83 | $145.81 | 4,700 | — | — |
| 2018-06-22 | $25.81 | $145.69 | 5,800 | — | — |
| 2018-06-21 | $25.81 | $145.69 | 12,800 | — | — |
| 2018-06-20 | $25.89 | $146.15 | 9,500 | — | — |
| 2018-06-19 | $25.89 | $146.15 | 12,900 | — | — |
| 2018-06-18 | $25.89 | $146.15 | 16,400 | — | — |
| 2018-06-15 | $25.82 | $145.75 | 6,500 | — | — |
| 2018-06-14 | $25.89 | $146.15 | 3,000 | — | — |
| 2018-06-13 | $25.85 | $145.92 | 14,200 | — | — |
| 2018-06-12 | $25.88 | $146.09 | 5,800 | — | — |
| 2018-06-11 | $25.90 | $146.20 | 8,200 | — | — |
| 2018-06-08 | $25.90 | $146.20 | 11,600 | — | — |
| 2018-06-07 | $25.95 | $146.48 | 26,500 | — | — |
| 2018-06-06 | $25.86 | $145.98 | 9,800 | — | — |
| 2018-06-05 | $25.81 | $145.69 | 13,600 | — | — |
| 2018-06-04 | $25.84 | $145.86 | 20,100 | — | — |
| 2018-06-01 | $25.67 | $144.90 | 6,800 | — | — |
| 2018-05-31 | $25.56 | $144.28 | 18,500 | — | — |
| 2018-05-30 | $25.63 | $144.68 | 5,000 | — | — |
| 2018-05-29 | $25.64 | $144.73 | 11,600 | — | — |
| 2018-05-25 | $25.62 | $144.62 | 1,000 | — | — |
| 2018-05-24 | $25.60 | $144.51 | 30,100 | — | — |
| 2018-05-23 | $25.52 | $144.06 | 11,100 | — | — |
| 2018-05-22 | $25.50 | $143.94 | 15,400 | — | — |
| 2018-05-21 | $25.45 | $143.66 | 21,800 | — | — |
| 2018-05-18 | $25.47 | $143.77 | 17,700 | — | — |
| 2018-05-17 | $25.42 | $143.49 | 22,700 | — | — |
| 2018-05-16 | $25.43 | $143.55 | 26,300 | — | — |
| 2018-05-15 | $25.47 | $143.77 | 23,300 | — | — |
| 2018-05-14 | $25.36 | $143.15 | 21,600 | — | — |
| 2018-05-11 | $25.45 | $143.66 | 5,800 | — | — |
| 2018-05-10 | $25.41 | $143.44 | 9,900 | — | — |
| 2018-05-09 | $25.45 | $143.66 | 7,100 | — | — |
| 2018-05-08 | $25.43 | $143.55 | 7,000 | — | — |
| 2018-05-07 | $25.51 | $144.00 | 9,100 | — | — |
| 2018-05-04 | $25.56 | $144.28 | 4,600 | — | — |
| 2018-05-03 | $25.56 | $144.28 | 5,500 | — | — |
| 2018-05-02 | $25.60 | $144.51 | 6,400 | — | — |
| 2018-05-01 | $25.43 | $143.55 | 15,500 | — | — |
| 2018-04-30 | $25.39 | $143.32 | 9,500 | — | — |
| 2018-04-27 | $25.51 | $144.00 | 17,300 | — | — |
| 2018-04-26 | $25.35 | $143.10 | 16,400 | — | — |
| 2018-04-25 | $25.42 | $143.49 | 15,500 | — | — |
| 2018-04-24 | $25.51 | $144.00 | 14,600 | — | — |
| 2018-04-23 | $25.50 | $143.94 | 24,400 | — | — |
| 2018-04-20 | $25.49 | $143.89 | 6,000 | — | — |
| 2018-04-19 | $25.55 | $144.23 | 8,600 | — | — |
| 2018-04-18 | $25.42 | $143.49 | 6,800 | — | — |
| 2018-04-17 | $25.41 | $143.44 | 9,100 | — | — |
| 2018-04-16 | $25.43 | $143.55 | 18,300 | — | — |
| 2018-04-13 | $25.43 | $143.55 | 30,200 | — | — |
| 2018-04-12 | $25.71 | $142.48 | 17,900 | — | — |
| 2018-04-11 | $25.67 | $142.26 | 7,000 | — | — |
| 2018-04-10 | $25.64 | $142.09 | 10,900 | — | — |
| 2018-04-09 | $25.68 | $142.32 | 9,800 | — | — |
| 2018-04-06 | $25.66 | $142.20 | 7,600 | — | — |
| 2018-04-05 | $25.61 | $141.93 | 8,000 | — | — |
| 2018-04-04 | $25.64 | $142.09 | 6,200 | — | — |
| 2018-04-03 | $25.64 | $142.09 | 9,500 | — | — |
| 2018-04-02 | $25.64 | $142.09 | 9,100 | — | — |
| 2018-03-29 | $25.69 | $142.37 | 10,100 | — | — |
| 2018-03-28 | $25.60 | $141.87 | 16,700 | — | — |
| 2018-03-27 | $25.61 | $141.93 | 14,700 | — | — |
| 2018-03-26 | $25.63 | $142.04 | 13,700 | — | — |
| 2018-03-23 | $25.48 | $141.21 | 6,400 | — | — |
| 2018-03-22 | $25.54 | $141.54 | 4,600 | — | — |
| 2018-03-21 | $25.55 | $141.60 | 13,500 | — | — |
| 2018-03-20 | $25.49 | $141.26 | 3,200 | — | — |
| 2018-03-19 | $25.46 | $141.10 | 13,700 | — | — |
| 2018-03-16 | $25.37 | $140.60 | 10,700 | — | — |
| 2018-03-15 | $25.52 | $141.43 | 17,000 | — | — |
| 2018-03-14 | $25.63 | $142.04 | 4,500 | — | — |
| 2018-03-13 | $25.55 | $141.60 | 9,000 | — | — |
| 2018-03-12 | $25.49 | $141.26 | 10,200 | — | — |
| 2018-03-09 | $25.50 | $141.32 | 6,700 | — | — |
| 2018-03-08 | $25.45 | $141.04 | 12,700 | — | — |
| 2018-03-07 | $25.46 | $141.10 | 12,600 | — | — |
| 2018-03-06 | $25.47 | $141.15 | 6,700 | — | — |
| 2018-03-05 | $25.45 | $141.04 | 8,900 | — | — |
| 2018-03-02 | $25.54 | $141.54 | 11,800 | — | — |
| 2018-03-01 | $25.52 | $141.43 | 7,400 | — | — |
| 2018-02-28 | $25.54 | $141.54 | 6,900 | — | — |
| 2018-02-27 | $25.50 | $141.32 | 24,400 | — | — |
| 2018-02-26 | $25.40 | $140.76 | 7,800 | — | — |
| 2018-02-23 | $25.45 | $141.04 | 9,400 | — | — |
| 2018-02-22 | $25.35 | $140.49 | 6,300 | — | — |
| 2018-02-21 | $25.40 | $140.76 | 19,400 | — | — |
| 2018-02-20 | $25.39 | $140.71 | 12,000 | — | — |
| 2018-02-16 | $25.33 | $140.38 | 7,600 | — | — |
| 2018-02-15 | $25.31 | $140.26 | 13,500 | — | — |
| 2018-02-14 | $25.22 | $139.77 | 11,400 | — | — |
| 2018-02-13 | $25.30 | $140.21 | 16,600 | — | — |
| 2018-02-12 | $25.15 | $139.38 | 9,200 | — | — |
| 2018-02-09 | $25.25 | $139.93 | 36,600 | — | — |
| 2018-02-08 | $25.30 | $140.21 | 13,400 | — | — |
| 2018-02-07 | $25.27 | $140.04 | 10,800 | — | — |
| 2018-02-06 | $25.40 | $140.76 | 22,100 | — | — |
| 2018-02-05 | $25.30 | $140.21 | 21,000 | — | — |
| 2018-02-02 | $25.43 | $140.93 | 8,800 | — | — |
| 2018-02-01 | $25.50 | $141.32 | 7,600 | — | — |
| 2018-01-31 | $25.53 | $141.48 | 7,300 | — | — |
| 2018-01-30 | $25.42 | $140.87 | 4,800 | — | — |
| 2018-01-29 | $25.40 | $140.76 | 18,400 | — | — |
| 2018-01-26 | $25.41 | $140.82 | 38,700 | — | — |
| 2018-01-25 | $25.48 | $141.21 | 13,200 | — | — |
| 2018-01-24 | $25.45 | $141.04 | 12,700 | — | — |
| 2018-01-23 | $25.48 | $141.21 | 19,200 | — | — |
| 2018-01-22 | $25.51 | $141.37 | 7,500 | — | — |
| 2018-01-19 | $25.62 | $141.98 | 13,800 | — | — |
| 2018-01-18 | $25.46 | $141.10 | 10,800 | — | — |
| 2018-01-17 | $25.48 | $141.21 | 8,700 | — | — |
| 2018-01-16 | $25.48 | $141.21 | 30,600 | — | — |
| 2018-01-12 | $25.78 | $142.87 | 9,400 | — | — |
| 2018-01-11 | $25.73 | $142.59 | 17,100 | — | — |
| 2018-01-10 | $25.77 | $142.81 | 5,900 | — | — |
| 2018-01-09 | $25.74 | $142.65 | 5,600 | — | — |
| 2018-01-08 | $25.79 | $142.93 | 12,000 | — | — |
| 2018-01-05 | $25.80 | $142.98 | 12,400 | — | — |
| 2018-01-04 | $25.79 | $142.93 | 2,900 | — | — |
| 2018-01-03 | $25.79 | $142.93 | 18,000 | — | — |
| 2018-01-02 | $25.78 | $142.87 | 11,300 | — | — |