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
- 1995-06-27 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 | $23.89 | $42.41 | 163,200 | — | — |
| 2018-12-28 | $23.59 | $41.88 | 114,400 | — | — |
| 2018-12-27 | $23.35 | $41.45 | 100,100 | — | — |
| 2018-12-26 | $23.60 | $41.89 | 122,800 | — | — |
| 2018-12-24 | $22.69 | $40.28 | 122,700 | — | — |
| 2018-12-21 | $23.81 | $42.27 | 333,300 | — | — |
| 2018-12-20 | $31.56 | $44.48 | 320,300 | — | — |
| 2018-12-19 | $30.03 | $42.33 | 158,800 | — | — |
| 2018-12-18 | $30.05 | $42.36 | 139,800 | — | — |
| 2018-12-17 | $29.36 | $41.38 | 195,200 | — | — |
| 2018-12-14 | $30.20 | $42.57 | 106,200 | — | — |
| 2018-12-13 | $30.78 | $43.39 | 257,600 | — | — |
| 2018-12-12 | $31.84 | $44.88 | 324,300 | — | — |
| 2018-12-11 | $29.76 | $41.95 | 267,800 | — | — |
| 2018-12-10 | $30.35 | $42.78 | 264,400 | — | — |
| 2018-12-07 | $26.02 | $36.68 | 53,800 | — | — |
| 2018-12-06 | $26.87 | $37.87 | 88,200 | — | — |
| 2018-12-04 | $28.08 | $39.58 | 88,700 | — | — |
| 2018-12-03 | $28.80 | $40.59 | 80,800 | — | — |
| 2018-11-30 | $27.89 | $39.31 | 61,800 | — | — |
| 2018-11-29 | $28.04 | $39.52 | 59,000 | — | — |
| 2018-11-28 | $28.49 | $40.16 | 112,000 | — | — |
| 2018-11-27 | $26.91 | $37.93 | 53,000 | — | — |
| 2018-11-26 | $27.63 | $38.95 | 61,700 | — | — |
| 2018-11-23 | $27.26 | $38.42 | 19,100 | — | — |
| 2018-11-21 | $27.27 | $38.44 | 28,200 | — | — |
| 2018-11-20 | $27.24 | $38.40 | 59,400 | — | — |
| 2018-11-19 | $28.03 | $39.51 | 45,900 | — | — |
| 2018-11-16 | $28.41 | $40.04 | 64,900 | — | — |
| 2018-11-15 | $28.90 | $40.74 | 53,200 | — | — |
| 2018-11-14 | $27.96 | $39.41 | 82,400 | — | — |
| 2018-11-13 | $27.67 | $39.00 | 86,800 | — | — |
| 2018-11-12 | $27.62 | $38.93 | 65,600 | — | — |
| 2018-11-09 | $28.02 | $39.50 | 70,600 | — | — |
| 2018-11-08 | $28.59 | $40.30 | 47,100 | — | — |
| 2018-11-07 | $28.68 | $40.27 | 96,400 | — | — |
| 2018-11-06 | $28.96 | $40.66 | 110,400 | — | — |
| 2018-11-05 | $29.21 | $41.01 | 94,000 | — | — |
| 2018-11-02 | $30.91 | $43.40 | 135,000 | — | — |
| 2018-11-01 | $30.85 | $43.32 | 156,900 | — | — |
| 2018-10-31 | $32.31 | $45.37 | 193,900 | — | — |
| 2018-10-30 | $26.30 | $36.93 | 67,800 | — | — |
| 2018-10-29 | $25.82 | $36.25 | 110,200 | — | — |
| 2018-10-26 | $25.66 | $36.03 | 71,600 | — | — |
| 2018-10-25 | $26.06 | $36.59 | 65,900 | — | — |
| 2018-10-24 | $25.82 | $36.25 | 60,600 | — | — |
| 2018-10-23 | $26.65 | $37.42 | 83,300 | — | — |
| 2018-10-22 | $27.09 | $38.04 | 82,100 | — | — |
| 2018-10-19 | $27.21 | $38.21 | 81,200 | — | — |
| 2018-10-18 | $27.59 | $38.74 | 62,300 | — | — |
| 2018-10-17 | $28.59 | $40.14 | 103,700 | — | — |
| 2018-10-16 | $29.30 | $41.14 | 90,800 | — | — |
| 2018-10-15 | $28.56 | $40.10 | 62,000 | — | — |
| 2018-10-12 | $28.77 | $40.40 | 66,800 | — | — |
| 2018-10-11 | $28.76 | $40.38 | 65,800 | — | — |
| 2018-10-10 | $29.41 | $41.30 | 98,500 | — | — |
| 2018-10-09 | $30.95 | $43.46 | 97,100 | — | — |
| 2018-10-08 | $30.95 | $43.46 | 77,600 | — | — |
| 2018-10-05 | $30.89 | $43.37 | 227,700 | — | — |
| 2018-10-04 | $31.59 | $44.36 | 96,600 | — | — |
| 2018-10-03 | $31.92 | $44.82 | 67,300 | — | — |
| 2018-10-02 | $31.66 | $44.45 | 74,200 | — | — |
| 2018-10-01 | $32.59 | $45.76 | 93,600 | — | — |
| 2018-09-28 | $32.94 | $46.25 | 168,000 | — | — |
| 2018-09-27 | $32.60 | $45.77 | 76,700 | — | — |
| 2018-09-26 | $32.97 | $46.29 | 89,000 | — | — |
| 2018-09-25 | $33.66 | $47.26 | 112,000 | — | — |
| 2018-09-24 | $34.11 | $47.89 | 78,900 | — | — |
| 2018-09-21 | $34.80 | $48.86 | 161,800 | — | — |
| 2018-09-20 | $35.00 | $49.14 | 38,100 | — | — |
| 2018-09-19 | $34.72 | $48.75 | 42,800 | — | — |
| 2018-09-18 | $34.96 | $49.09 | 61,500 | — | — |
| 2018-09-17 | $34.81 | $48.88 | 87,200 | — | — |
| 2018-09-14 | $35.30 | $49.57 | 53,800 | — | — |
| 2018-09-13 | $35.41 | $49.72 | 47,900 | — | — |
| 2018-09-12 | $35.72 | $50.16 | 46,700 | — | — |
| 2018-09-11 | $35.93 | $50.45 | 53,800 | — | — |
| 2018-09-10 | $35.95 | $50.48 | 122,500 | — | — |
| 2018-09-07 | $36.06 | $50.63 | 55,700 | — | — |
| 2018-09-06 | $36.51 | $51.26 | 48,500 | — | — |
| 2018-09-05 | $36.74 | $51.59 | 47,300 | — | — |
| 2018-09-04 | $36.98 | $51.92 | 99,400 | — | — |
| 2018-08-31 | $36.50 | $51.25 | 66,900 | — | — |
| 2018-08-30 | $36.58 | $51.36 | 68,100 | — | — |
| 2018-08-29 | $36.84 | $51.73 | 100,300 | — | — |
| 2018-08-28 | $37.16 | $52.18 | 85,100 | — | — |
| 2018-08-27 | $36.82 | $51.70 | 119,500 | — | — |
| 2018-08-24 | $37.35 | $52.44 | 75,100 | — | — |
| 2018-08-23 | $37.57 | $52.75 | 139,800 | — | — |
| 2018-08-22 | $38.82 | $54.51 | 162,700 | — | — |
| 2018-08-21 | $35.98 | $50.52 | 87,700 | — | — |
| 2018-08-20 | $36.11 | $50.70 | 64,200 | — | — |
| 2018-08-17 | $36.76 | $51.62 | 165,200 | — | — |
| 2018-08-16 | $36.50 | $51.25 | 118,900 | — | — |
| 2018-08-15 | $35.09 | $49.27 | 110,100 | — | — |
| 2018-08-14 | $37.16 | $52.18 | 124,900 | — | — |
| 2018-08-13 | $36.51 | $51.26 | 132,800 | — | — |
| 2018-08-10 | $35.79 | $50.25 | 192,400 | — | — |
| 2018-08-09 | $36.67 | $51.33 | 102,800 | — | — |
| 2018-08-08 | $37.05 | $51.87 | 124,700 | — | — |
| 2018-08-07 | $37.57 | $52.59 | 110,500 | — | — |
| 2018-08-06 | $37.76 | $52.86 | 107,700 | — | — |
| 2018-08-03 | $38.13 | $53.38 | 231,300 | — | — |
| 2018-08-02 | $40.58 | $56.81 | 190,300 | — | — |
| 2018-08-01 | $46.04 | $64.45 | 208,100 | — | — |
| 2018-07-31 | $44.72 | $62.60 | 156,300 | — | — |
| 2018-07-30 | $43.80 | $61.32 | 230,400 | — | — |
| 2018-07-27 | $45.60 | $63.84 | 126,900 | — | — |
| 2018-07-26 | $45.98 | $64.37 | 125,400 | — | — |
| 2018-07-25 | $45.79 | $64.10 | 74,400 | — | — |
| 2018-07-24 | $45.83 | $64.16 | 212,400 | — | — |
| 2018-07-23 | $46.01 | $64.41 | 155,100 | — | — |
| 2018-07-20 | $44.37 | $62.11 | 157,000 | — | — |
| 2018-07-19 | $43.67 | $61.13 | 154,800 | — | — |
| 2018-07-18 | $43.00 | $60.20 | 196,700 | — | — |
| 2018-07-17 | $42.19 | $59.06 | 115,500 | — | — |
| 2018-07-16 | $40.49 | $56.68 | 95,800 | — | — |
| 2018-07-13 | $39.66 | $55.52 | 96,600 | — | — |
| 2018-07-12 | $38.44 | $53.81 | 92,700 | — | — |
| 2018-07-11 | $37.36 | $52.30 | 146,000 | — | — |
| 2018-07-10 | $36.00 | $50.40 | 71,500 | — | — |
| 2018-07-09 | $35.92 | $50.28 | 112,700 | — | — |
| 2018-07-06 | $35.46 | $49.64 | 62,100 | — | — |
| 2018-07-05 | $35.56 | $49.78 | 62,600 | — | — |
| 2018-07-03 | $35.74 | $50.03 | 56,700 | — | — |
| 2018-07-02 | $35.11 | $49.15 | 108,300 | — | — |
| 2018-06-29 | $34.33 | $48.06 | 157,800 | — | — |
| 2018-06-28 | $34.77 | $48.67 | 57,100 | — | — |
| 2018-06-27 | $34.31 | $48.03 | 66,400 | — | — |
| 2018-06-26 | $34.31 | $48.03 | 67,900 | — | — |
| 2018-06-25 | $33.89 | $47.44 | 90,600 | — | — |
| 2018-06-22 | $34.31 | $48.03 | 203,500 | — | — |
| 2018-06-21 | $35.66 | $48.52 | 133,900 | — | — |
| 2018-06-20 | $35.22 | $47.92 | 129,900 | — | — |
| 2018-06-19 | $35.42 | $48.19 | 302,100 | — | — |
| 2018-06-18 | $39.39 | $53.60 | 97,000 | — | — |
| 2018-06-15 | $37.80 | $51.43 | 123,900 | — | — |
| 2018-06-14 | $37.12 | $50.51 | 75,200 | — | — |
| 2018-06-13 | $36.81 | $50.09 | 71,600 | — | — |
| 2018-06-12 | $36.54 | $49.72 | 98,700 | — | — |
| 2018-06-11 | $36.28 | $49.36 | 86,600 | — | — |
| 2018-06-08 | $34.74 | $47.27 | 81,600 | — | — |
| 2018-06-07 | $34.55 | $47.01 | 72,900 | — | — |
| 2018-06-06 | $34.17 | $46.49 | 86,100 | — | — |
| 2018-06-05 | $33.90 | $46.13 | 72,300 | — | — |
| 2018-06-04 | $33.40 | $45.45 | 89,500 | — | — |
| 2018-06-01 | $33.32 | $45.34 | 80,300 | — | — |
| 2018-05-31 | $33.02 | $44.93 | 67,300 | — | — |
| 2018-05-30 | $32.94 | $44.82 | 46,500 | — | — |
| 2018-05-29 | $32.77 | $44.59 | 55,200 | — | — |
| 2018-05-25 | $33.09 | $45.02 | 42,200 | — | — |
| 2018-05-24 | $33.02 | $44.93 | 56,700 | — | — |
| 2018-05-23 | $32.65 | $44.43 | 48,500 | — | — |
| 2018-05-22 | $32.17 | $43.77 | 57,600 | — | — |
| 2018-05-21 | $32.36 | $44.03 | 67,000 | — | — |
| 2018-05-18 | $31.69 | $43.12 | 52,500 | — | — |
| 2018-05-17 | $31.64 | $43.05 | 44,600 | — | — |
| 2018-05-16 | $31.02 | $42.21 | 61,500 | — | — |
| 2018-05-15 | $30.46 | $41.45 | 43,500 | — | — |
| 2018-05-14 | $30.74 | $41.83 | 59,500 | — | — |
| 2018-05-11 | $31.12 | $42.34 | 25,300 | — | — |
| 2018-05-10 | $31.09 | $42.15 | 36,200 | — | — |
| 2018-05-09 | $30.96 | $41.98 | 57,700 | — | — |
| 2018-05-08 | $30.55 | $41.42 | 74,700 | — | — |
| 2018-05-07 | $30.48 | $41.33 | 39,300 | — | — |
| 2018-05-04 | $30.67 | $41.58 | 49,500 | — | — |
| 2018-05-03 | $30.33 | $41.12 | 40,600 | — | — |
| 2018-05-02 | $30.67 | $41.58 | 138,800 | — | — |
| 2018-05-01 | $31.37 | $42.53 | 54,300 | — | — |
| 2018-04-30 | $31.43 | $42.61 | 81,500 | — | — |
| 2018-04-27 | $31.71 | $42.99 | 65,800 | — | — |
| 2018-04-26 | $31.09 | $42.15 | 101,000 | — | — |
| 2018-04-25 | $30.14 | $40.87 | 99,000 | — | — |
| 2018-04-24 | $29.96 | $40.62 | 172,000 | — | — |
| 2018-04-23 | $28.00 | $37.96 | 66,300 | — | — |
| 2018-04-20 | $28.37 | $38.47 | 88,900 | — | — |
| 2018-04-19 | $27.76 | $37.64 | 61,500 | — | — |
| 2018-04-18 | $28.71 | $38.93 | 188,400 | — | — |
| 2018-04-17 | $28.41 | $38.52 | 118,100 | — | — |
| 2018-04-16 | $28.67 | $38.87 | 104,300 | — | — |
| 2018-04-13 | $28.26 | $38.32 | 56,700 | — | — |
| 2018-04-12 | $28.66 | $38.86 | 56,600 | — | — |
| 2018-04-11 | $28.79 | $39.03 | 55,200 | — | — |
| 2018-04-10 | $29.05 | $39.39 | 116,200 | — | — |
| 2018-04-09 | $28.39 | $38.49 | 37,800 | — | — |
| 2018-04-06 | $28.45 | $38.57 | 121,000 | — | — |
| 2018-04-05 | $28.82 | $39.08 | 112,700 | — | — |
| 2018-04-04 | $28.66 | $38.86 | 94,000 | — | — |
| 2018-04-03 | $27.93 | $37.87 | 68,600 | — | — |
| 2018-04-02 | $27.90 | $37.83 | 72,200 | — | — |
| 2018-03-29 | $28.55 | $38.71 | 126,600 | — | — |
| 2018-03-28 | $28.50 | $38.64 | 75,200 | — | — |
| 2018-03-27 | $29.00 | $39.32 | 99,700 | — | — |
| 2018-03-26 | $30.12 | $40.84 | 88,300 | — | — |
| 2018-03-23 | $28.80 | $39.05 | 72,600 | — | — |
| 2018-03-22 | $30.30 | $41.08 | 75,000 | — | — |
| 2018-03-21 | $30.85 | $41.83 | 54,000 | — | — |
| 2018-03-20 | $30.57 | $41.45 | 62,700 | — | — |
| 2018-03-19 | $30.62 | $41.52 | 85,800 | — | — |
| 2018-03-16 | $30.27 | $41.04 | 155,000 | — | — |
| 2018-03-15 | $29.40 | $39.86 | 55,100 | — | — |
| 2018-03-14 | $29.36 | $39.81 | 69,700 | — | — |
| 2018-03-13 | $29.23 | $39.63 | 71,000 | — | — |
| 2018-03-12 | $29.15 | $39.52 | 55,500 | — | — |
| 2018-03-09 | $28.95 | $39.25 | 105,400 | — | — |
| 2018-03-08 | $27.62 | $37.45 | 95,000 | — | — |
| 2018-03-07 | $27.98 | $37.79 | 148,000 | — | — |
| 2018-03-06 | $28.19 | $38.07 | 163,700 | — | — |
| 2018-03-05 | $28.12 | $37.98 | 113,900 | — | — |
| 2018-03-02 | $28.92 | $39.06 | 83,900 | — | — |
| 2018-03-01 | $28.43 | $38.40 | 98,000 | — | — |
| 2018-02-28 | $28.57 | $38.58 | 268,300 | — | — |
| 2018-02-27 | $30.35 | $40.99 | 118,900 | — | — |
| 2018-02-26 | $30.76 | $41.54 | 169,100 | — | — |
| 2018-02-23 | $30.51 | $41.20 | 38,800 | — | — |
| 2018-02-22 | $30.19 | $40.77 | 60,900 | — | — |
| 2018-02-21 | $30.25 | $40.85 | 34,900 | — | — |
| 2018-02-20 | $29.95 | $40.45 | 45,100 | — | — |
| 2018-02-16 | $30.71 | $41.47 | 55,700 | — | — |
| 2018-02-15 | $30.76 | $41.54 | 41,900 | — | — |
| 2018-02-14 | $30.32 | $40.95 | 52,100 | — | — |
| 2018-02-13 | $29.03 | $39.21 | 49,000 | — | — |
| 2018-02-12 | $29.90 | $40.38 | 89,100 | — | — |
| 2018-02-09 | $29.48 | $39.81 | 124,000 | — | — |
| 2018-02-08 | $28.57 | $38.58 | 163,200 | — | — |
| 2018-02-07 | $29.41 | $39.72 | 106,500 | — | — |
| 2018-02-06 | $29.13 | $39.34 | 90,200 | — | — |
| 2018-02-05 | $28.98 | $39.14 | 119,800 | — | — |
| 2018-02-02 | $30.12 | $40.68 | 75,600 | — | — |
| 2018-02-01 | $30.48 | $41.16 | 44,900 | — | — |
| 2018-01-31 | $31.05 | $41.93 | 47,100 | — | — |
| 2018-01-30 | $31.15 | $42.07 | 88,600 | — | — |
| 2018-01-29 | $31.46 | $42.49 | 166,500 | — | — |
| 2018-01-26 | $32.69 | $44.15 | 129,300 | — | — |
| 2018-01-25 | $31.37 | $42.37 | 53,900 | — | — |
| 2018-01-24 | $30.89 | $41.72 | 71,100 | — | — |
| 2018-01-23 | $31.67 | $42.77 | 89,300 | — | — |
| 2018-01-22 | $31.36 | $42.35 | 101,600 | — | — |
| 2018-01-19 | $30.93 | $41.77 | 81,000 | — | — |
| 2018-01-18 | $30.95 | $41.80 | 71,700 | — | — |
| 2018-01-17 | $31.40 | $42.41 | 117,400 | — | — |
| 2018-01-16 | $30.36 | $41.00 | 146,300 | — | — |
| 2018-01-12 | $31.00 | $41.87 | 118,000 | — | — |
| 2018-01-11 | $30.75 | $41.53 | 134,700 | — | — |
| 2018-01-10 | $31.00 | $41.87 | 102,500 | — | — |
| 2018-01-09 | $31.34 | $42.33 | 103,300 | — | — |
| 2018-01-08 | $31.46 | $42.49 | 155,800 | — | — |
| 2018-01-05 | $31.52 | $42.57 | 117,700 | — | — |
| 2018-01-04 | $32.30 | $43.62 | 149,000 | — | — |
| 2018-01-03 | $34.52 | $44.59 | 204,800 | — | — |
| 2018-01-02 | $34.20 | $44.18 | 158,200 | — | — |