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
- 1998-05-14 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 | $26.55 | $57.92 | 630,500 | — | — |
| 2018-12-28 | $26.42 | $57.64 | 955,600 | — | — |
| 2018-12-27 | $26.25 | $57.27 | 938,100 | — | — |
| 2018-12-26 | $26.45 | $57.71 | 1,122,000 | — | — |
| 2018-12-24 | $25.30 | $55.20 | 504,800 | — | — |
| 2018-12-21 | $25.12 | $54.80 | 2,857,500 | — | — |
| 2018-12-20 | $24.80 | $54.11 | 996,600 | — | — |
| 2018-12-19 | $24.60 | $53.67 | 976,400 | — | — |
| 2018-12-18 | $24.96 | $54.45 | 892,700 | — | — |
| 2018-12-17 | $24.84 | $54.19 | 897,600 | — | — |
| 2018-12-14 | $24.65 | $53.78 | 749,400 | — | — |
| 2018-12-13 | $24.67 | $53.82 | 885,800 | — | — |
| 2018-12-12 | $25.02 | $54.59 | 900,500 | — | — |
| 2018-12-11 | $24.34 | $53.10 | 949,900 | — | — |
| 2018-12-10 | $24.27 | $52.95 | 814,300 | — | — |
| 2018-12-07 | $24.89 | $54.30 | 639,600 | — | — |
| 2018-12-06 | $25.21 | $55.00 | 945,500 | — | — |
| 2018-12-04 | $25.42 | $55.46 | 1,205,300 | — | — |
| 2018-12-03 | $26.77 | $58.40 | 961,500 | — | — |
| 2018-11-30 | $26.48 | $57.77 | 1,025,100 | — | — |
| 2018-11-29 | $26.56 | $57.95 | 640,400 | — | — |
| 2018-11-28 | $26.68 | $58.21 | 609,400 | — | — |
| 2018-11-27 | $26.68 | $58.21 | 1,018,800 | — | — |
| 2018-11-26 | $27.13 | $59.19 | 677,700 | — | — |
| 2018-11-23 | $26.27 | $57.31 | 392,800 | — | — |
| 2018-11-21 | $26.34 | $57.47 | 1,125,200 | — | — |
| 2018-11-20 | $25.91 | $56.53 | 1,098,300 | — | — |
| 2018-11-19 | $25.64 | $55.94 | 725,700 | — | — |
| 2018-11-16 | $25.65 | $55.96 | 634,200 | — | — |
| 2018-11-15 | $25.36 | $55.33 | 864,500 | — | — |
| 2018-11-14 | $25.17 | $54.91 | 835,600 | — | — |
| 2018-11-13 | $25.32 | $55.24 | 892,100 | — | — |
| 2018-11-12 | $25.16 | $54.89 | 854,500 | — | — |
| 2018-11-09 | $25.19 | $54.96 | 799,400 | — | — |
| 2018-11-08 | $24.91 | $54.35 | 794,400 | — | — |
| 2018-11-07 | $25.01 | $54.56 | 875,100 | — | — |
| 2018-11-06 | $24.96 | $53.87 | 745,500 | — | — |
| 2018-11-05 | $24.74 | $53.39 | 770,600 | — | — |
| 2018-11-02 | $24.87 | $53.67 | 1,041,000 | — | — |
| 2018-11-01 | $24.73 | $53.37 | 1,034,400 | — | — |
| 2018-10-31 | $24.67 | $53.24 | 2,016,700 | — | — |
| 2018-10-30 | $25.72 | $55.51 | 1,497,100 | — | — |
| 2018-10-29 | $25.26 | $54.51 | 1,451,200 | — | — |
| 2018-10-26 | $24.87 | $53.67 | 2,162,500 | — | — |
| 2018-10-25 | $22.85 | $49.31 | 1,312,500 | — | — |
| 2018-10-24 | $22.17 | $47.84 | 1,087,400 | — | — |
| 2018-10-23 | $22.77 | $49.14 | 1,167,900 | — | — |
| 2018-10-22 | $22.74 | $49.07 | 1,152,800 | — | — |
| 2018-10-19 | $22.79 | $49.18 | 693,800 | — | — |
| 2018-10-18 | $22.56 | $48.69 | 456,800 | — | — |
| 2018-10-17 | $23.01 | $49.66 | 431,400 | — | — |
| 2018-10-16 | $22.71 | $49.01 | 837,900 | — | — |
| 2018-10-15 | $22.63 | $48.84 | 961,200 | — | — |
| 2018-10-12 | $22.45 | $48.45 | 1,340,900 | — | — |
| 2018-10-11 | $22.82 | $49.25 | 957,600 | — | — |
| 2018-10-10 | $23.72 | $51.19 | 1,049,800 | — | — |
| 2018-10-09 | $24.36 | $52.57 | 1,110,900 | — | — |
| 2018-10-08 | $24.93 | $53.80 | 751,000 | — | — |
| 2018-10-05 | $24.91 | $53.76 | 866,900 | — | — |
| 2018-10-04 | $24.75 | $53.41 | 963,400 | — | — |
| 2018-10-03 | $24.60 | $53.09 | 1,058,900 | — | — |
| 2018-10-02 | $24.30 | $52.44 | 785,200 | — | — |
| 2018-10-01 | $24.18 | $52.18 | 731,800 | — | — |
| 2018-09-28 | $24.12 | $52.05 | 481,800 | — | — |
| 2018-09-27 | $24.36 | $52.57 | 488,000 | — | — |
| 2018-09-26 | $24.28 | $52.40 | 629,400 | — | — |
| 2018-09-25 | $24.59 | $53.07 | 755,000 | — | — |
| 2018-09-24 | $24.86 | $53.65 | 515,400 | — | — |
| 2018-09-21 | $25.17 | $54.32 | 1,986,500 | — | — |
| 2018-09-20 | $25.16 | $54.30 | 1,165,700 | — | — |
| 2018-09-19 | $24.97 | $53.89 | 857,200 | — | — |
| 2018-09-18 | $24.33 | $52.51 | 720,600 | — | — |
| 2018-09-17 | $24.28 | $52.40 | 1,263,200 | — | — |
| 2018-09-14 | $23.64 | $51.02 | 754,400 | — | — |
| 2018-09-13 | $23.04 | $49.72 | 577,100 | — | — |
| 2018-09-12 | $23.52 | $50.76 | 1,115,800 | — | — |
| 2018-09-11 | $23.64 | $51.02 | 1,310,100 | — | — |
| 2018-09-10 | $23.59 | $50.91 | 662,500 | — | — |
| 2018-09-07 | $22.97 | $49.57 | 818,400 | — | — |
| 2018-09-06 | $23.14 | $49.94 | 897,500 | — | — |
| 2018-09-05 | $23.33 | $50.35 | 959,500 | — | — |
| 2018-09-04 | $22.86 | $49.33 | 944,900 | — | — |
| 2018-08-31 | $23.16 | $49.98 | 863,000 | — | — |
| 2018-08-30 | $22.84 | $49.29 | 645,100 | — | — |
| 2018-08-29 | $22.85 | $49.31 | 897,000 | — | — |
| 2018-08-28 | $22.85 | $49.31 | 722,900 | — | — |
| 2018-08-27 | $23.14 | $49.94 | 580,600 | — | — |
| 2018-08-24 | $23.22 | $50.11 | 390,300 | — | — |
| 2018-08-23 | $23.13 | $49.92 | 327,900 | — | — |
| 2018-08-22 | $23.51 | $50.74 | 516,600 | — | — |
| 2018-08-21 | $23.55 | $50.82 | 1,060,500 | — | — |
| 2018-08-20 | $23.36 | $50.41 | 829,300 | — | — |
| 2018-08-17 | $23.10 | $49.85 | 583,800 | — | — |
| 2018-08-16 | $22.87 | $49.36 | 1,097,200 | — | — |
| 2018-08-15 | $22.66 | $48.90 | 938,700 | — | — |
| 2018-08-14 | $22.70 | $48.99 | 1,066,600 | — | — |
| 2018-08-13 | $22.40 | $48.34 | 1,122,100 | — | — |
| 2018-08-10 | $22.37 | $48.28 | 935,500 | — | — |
| 2018-08-09 | $22.91 | $49.44 | 577,300 | — | — |
| 2018-08-08 | $23.32 | $50.33 | 600,700 | — | — |
| 2018-08-07 | $23.44 | $50.59 | 1,110,100 | — | — |
| 2018-08-06 | $23.06 | $49.18 | 921,300 | — | — |
| 2018-08-03 | $22.91 | $48.86 | 734,600 | — | — |
| 2018-08-02 | $22.77 | $48.56 | 1,478,400 | — | — |
| 2018-08-01 | $23.10 | $49.27 | 1,084,200 | — | — |
| 2018-07-31 | $24.20 | $51.61 | 2,105,000 | — | — |
| 2018-07-30 | $24.21 | $51.64 | 2,402,900 | — | — |
| 2018-07-27 | $23.44 | $49.99 | 1,948,700 | — | — |
| 2018-07-26 | $23.27 | $49.63 | 1,201,400 | — | — |
| 2018-07-25 | $23.45 | $50.01 | 753,000 | — | — |
| 2018-07-24 | $23.73 | $50.61 | 858,800 | — | — |
| 2018-07-23 | $23.58 | $50.29 | 763,800 | — | — |
| 2018-07-20 | $23.34 | $49.78 | 590,600 | — | — |
| 2018-07-19 | $23.66 | $50.46 | 775,000 | — | — |
| 2018-07-18 | $23.82 | $50.80 | 701,000 | — | — |
| 2018-07-17 | $23.42 | $49.95 | 554,000 | — | — |
| 2018-07-16 | $23.39 | $49.89 | 604,600 | — | — |
| 2018-07-13 | $23.33 | $49.76 | 1,285,000 | — | — |
| 2018-07-12 | $23.17 | $49.42 | 1,302,300 | — | — |
| 2018-07-11 | $23.58 | $50.29 | 1,108,900 | — | — |
| 2018-07-10 | $24.52 | $52.30 | 1,084,900 | — | — |
| 2018-07-09 | $24.37 | $51.98 | 907,200 | — | — |
| 2018-07-06 | $23.74 | $50.63 | 866,700 | — | — |
| 2018-07-05 | $23.67 | $50.48 | 1,415,600 | — | — |
| 2018-07-03 | $23.40 | $49.91 | 486,900 | — | — |
| 2018-07-02 | $23.27 | $49.63 | 1,242,000 | — | — |
| 2018-06-29 | $23.32 | $49.74 | 1,314,300 | — | — |
| 2018-06-28 | $23.24 | $49.57 | 1,418,600 | — | — |
| 2018-06-27 | $22.96 | $48.97 | 1,531,700 | — | — |
| 2018-06-26 | $23.08 | $49.23 | 1,559,500 | — | — |
| 2018-06-25 | $23.77 | $50.70 | 1,300,600 | — | — |
| 2018-06-22 | $23.38 | $49.87 | 6,816,000 | — | — |
| 2018-06-21 | $23.86 | $50.89 | 915,600 | — | — |
| 2018-06-20 | $24.26 | $51.74 | 1,118,600 | — | — |
| 2018-06-19 | $24.11 | $51.42 | 949,100 | — | — |
| 2018-06-18 | $23.86 | $50.89 | 992,900 | — | — |
| 2018-06-15 | $23.60 | $50.33 | 2,392,200 | — | — |
| 2018-06-14 | $23.68 | $50.51 | 1,063,700 | — | — |
| 2018-06-13 | $23.90 | $50.97 | 1,071,400 | — | — |
| 2018-06-12 | $24.37 | $51.98 | 988,800 | — | — |
| 2018-06-11 | $24.68 | $52.64 | 757,200 | — | — |
| 2018-06-08 | $24.82 | $52.94 | 872,000 | — | — |
| 2018-06-07 | $24.82 | $52.94 | 979,600 | — | — |
| 2018-06-06 | $24.48 | $52.21 | 1,210,200 | — | — |
| 2018-06-05 | $24.11 | $51.42 | 1,193,900 | — | — |
| 2018-06-04 | $24.13 | $51.46 | 1,321,300 | — | — |
| 2018-06-01 | $24.39 | $52.02 | 1,508,200 | — | — |
| 2018-05-31 | $24.27 | $51.76 | 1,790,600 | — | — |
| 2018-05-30 | $24.58 | $52.42 | 1,128,500 | — | — |
| 2018-05-29 | $24.40 | $52.04 | 1,180,000 | — | — |
| 2018-05-25 | $24.83 | $52.96 | 578,300 | — | — |
| 2018-05-24 | $24.59 | $52.45 | 779,600 | — | — |
| 2018-05-23 | $24.80 | $52.89 | 551,000 | — | — |
| 2018-05-22 | $25.06 | $53.45 | 769,800 | — | — |
| 2018-05-21 | $24.99 | $53.30 | 686,000 | — | — |
| 2018-05-18 | $24.81 | $52.92 | 749,500 | — | — |
| 2018-05-17 | $24.95 | $53.21 | 617,300 | — | — |
| 2018-05-16 | $24.85 | $53.00 | 1,415,900 | — | — |
| 2018-05-15 | $24.77 | $52.83 | 894,000 | — | — |
| 2018-05-14 | $24.71 | $52.70 | 957,400 | — | — |
| 2018-05-11 | $24.53 | $52.32 | 1,343,900 | — | — |
| 2018-05-10 | $24.70 | $52.68 | 906,900 | — | — |
| 2018-05-09 | $24.33 | $51.89 | 1,502,700 | — | — |
| 2018-05-08 | $24.62 | $52.51 | 1,440,300 | — | — |
| 2018-05-07 | $24.70 | $52.68 | 1,541,300 | — | — |
| 2018-05-04 | $25.35 | $53.49 | 1,266,600 | — | — |
| 2018-05-03 | $25.10 | $52.96 | 1,473,200 | — | — |
| 2018-05-02 | $25.16 | $53.09 | 1,413,800 | — | — |
| 2018-05-01 | $25.41 | $53.62 | 2,997,400 | — | — |
| 2018-04-30 | $26.47 | $55.85 | 2,131,600 | — | — |
| 2018-04-27 | $26.99 | $56.95 | 4,826,900 | — | — |
| 2018-04-26 | $31.07 | $65.56 | 2,402,800 | — | — |
| 2018-04-25 | $31.00 | $65.41 | 1,284,900 | — | — |
| 2018-04-24 | $31.15 | $65.73 | 677,300 | — | — |
| 2018-04-23 | $31.22 | $65.88 | 660,500 | — | — |
| 2018-04-20 | $31.52 | $66.51 | 891,300 | — | — |
| 2018-04-19 | $31.40 | $66.26 | 854,500 | — | — |
| 2018-04-18 | $31.66 | $66.81 | 807,100 | — | — |
| 2018-04-17 | $31.67 | $66.83 | 1,052,400 | — | — |
| 2018-04-16 | $31.32 | $66.09 | 1,211,800 | — | — |
| 2018-04-13 | $32.08 | $67.69 | 1,622,700 | — | — |
| 2018-04-12 | $32.78 | $69.17 | 978,600 | — | — |
| 2018-04-11 | $32.45 | $68.47 | 1,125,400 | — | — |
| 2018-04-10 | $32.94 | $69.51 | 577,000 | — | — |
| 2018-04-09 | $32.32 | $68.20 | 722,500 | — | — |
| 2018-04-06 | $32.39 | $68.35 | 758,300 | — | — |
| 2018-04-05 | $33.01 | $69.65 | 994,900 | — | — |
| 2018-04-04 | $33.33 | $70.33 | 806,700 | — | — |
| 2018-04-03 | $32.96 | $69.55 | 928,100 | — | — |
| 2018-04-02 | $32.49 | $68.56 | 864,500 | — | — |
| 2018-03-29 | $33.40 | $70.48 | 983,500 | — | — |
| 2018-03-28 | $32.89 | $69.40 | 925,200 | — | — |
| 2018-03-27 | $32.70 | $69.00 | 669,500 | — | — |
| 2018-03-26 | $33.46 | $70.60 | 686,000 | — | — |
| 2018-03-23 | $32.35 | $68.26 | 781,100 | — | — |
| 2018-03-22 | $33.23 | $70.12 | 923,100 | — | — |
| 2018-03-21 | $34.23 | $72.23 | 713,800 | — | — |
| 2018-03-20 | $33.84 | $71.41 | 1,209,200 | — | — |
| 2018-03-19 | $33.31 | $70.29 | 884,100 | — | — |
| 2018-03-16 | $33.67 | $71.05 | 2,884,600 | — | — |
| 2018-03-15 | $32.81 | $69.23 | 1,379,100 | — | — |
| 2018-03-14 | $33.14 | $69.93 | 2,130,300 | — | — |
| 2018-03-13 | $34.03 | $71.81 | 1,180,500 | — | — |
| 2018-03-12 | $34.19 | $72.14 | 1,325,500 | — | — |
| 2018-03-09 | $35.11 | $74.09 | 957,100 | — | — |
| 2018-03-08 | $34.18 | $72.12 | 985,400 | — | — |
| 2018-03-07 | $34.10 | $71.95 | 1,182,800 | — | — |
| 2018-03-06 | $34.01 | $71.76 | 1,157,000 | — | — |
| 2018-03-05 | $34.01 | $71.76 | 1,761,300 | — | — |
| 2018-03-02 | $33.21 | $70.08 | 2,668,800 | — | — |
| 2018-03-01 | $31.93 | $67.38 | 1,079,700 | — | — |
| 2018-02-28 | $32.58 | $68.75 | 685,500 | — | — |
| 2018-02-27 | $33.12 | $69.89 | 754,100 | — | — |
| 2018-02-26 | $33.50 | $70.69 | 662,000 | — | — |
| 2018-02-23 | $33.35 | $70.37 | 583,100 | — | — |
| 2018-02-22 | $33.23 | $70.12 | 871,200 | — | — |
| 2018-02-21 | $33.63 | $70.96 | 1,099,700 | — | — |
| 2018-02-20 | $33.34 | $70.35 | 1,152,300 | — | — |
| 2018-02-16 | $33.69 | $71.09 | 1,030,200 | — | — |
| 2018-02-15 | $33.42 | $70.52 | 835,200 | — | — |
| 2018-02-14 | $33.55 | $70.79 | 996,300 | — | — |
| 2018-02-13 | $32.99 | $69.61 | 897,700 | — | — |
| 2018-02-12 | $32.38 | $68.33 | 1,331,100 | — | — |
| 2018-02-09 | $31.87 | $67.25 | 1,310,600 | — | — |
| 2018-02-08 | $32.06 | $67.65 | 1,432,300 | — | — |
| 2018-02-07 | $32.93 | $69.49 | 1,406,600 | — | — |
| 2018-02-06 | $33.35 | $69.84 | 1,870,700 | — | — |
| 2018-02-05 | $32.99 | $69.09 | 1,048,000 | — | — |
| 2018-02-02 | $34.54 | $72.34 | 915,100 | — | — |
| 2018-02-01 | $35.75 | $74.87 | 1,096,600 | — | — |
| 2018-01-31 | $34.68 | $72.63 | 1,178,200 | — | — |
| 2018-01-30 | $34.92 | $73.13 | 1,579,700 | — | — |
| 2018-01-29 | $35.76 | $74.89 | 1,220,600 | — | — |
| 2018-01-26 | $36.51 | $76.46 | 1,646,300 | — | — |
| 2018-01-25 | $35.14 | $73.59 | 1,498,300 | — | — |
| 2018-01-24 | $35.02 | $73.34 | 1,238,800 | — | — |
| 2018-01-23 | $34.79 | $72.86 | 1,113,700 | — | — |
| 2018-01-22 | $34.78 | $72.84 | 1,665,400 | — | — |
| 2018-01-19 | $34.53 | $72.32 | 2,345,000 | — | — |
| 2018-01-18 | $33.99 | $71.18 | 1,466,700 | — | — |
| 2018-01-17 | $35.29 | $73.91 | 1,560,100 | — | — |
| 2018-01-16 | $34.56 | $72.38 | 1,484,200 | — | — |
| 2018-01-12 | $35.14 | $73.59 | 915,700 | — | — |
| 2018-01-11 | $35.00 | $73.30 | 896,500 | — | — |
| 2018-01-10 | $34.65 | $72.57 | 1,713,600 | — | — |
| 2018-01-09 | $34.74 | $72.76 | 986,100 | — | — |
| 2018-01-08 | $34.76 | $72.80 | 1,449,000 | — | — |
| 2018-01-05 | $35.90 | $75.18 | 521,100 | — | — |
| 2018-01-04 | $35.28 | $73.89 | 723,800 | — | — |
| 2018-01-03 | $35.36 | $74.05 | 840,900 | — | — |
| 2018-01-02 | $35.58 | $74.51 | 831,600 | — | — |