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
- 1998-06-19 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 | $30.36 | $33.11 | 418,400 | — | — |
| 2018-12-28 | $30.24 | $32.98 | 296,100 | — | — |
| 2018-12-27 | $30.60 | $33.37 | 553,300 | — | — |
| 2018-12-26 | $30.87 | $33.67 | 379,500 | — | — |
| 2018-12-24 | $29.84 | $32.54 | 187,100 | — | — |
| 2018-12-21 | $29.89 | $32.60 | 408,700 | — | — |
| 2018-12-20 | $30.25 | $32.99 | 639,900 | — | — |
| 2018-12-19 | $30.77 | $33.56 | 511,000 | — | — |
| 2018-12-18 | $31.38 | $34.22 | 363,900 | — | — |
| 2018-12-17 | $31.46 | $34.31 | 418,400 | — | — |
| 2018-12-14 | $32.41 | $35.35 | 497,500 | — | — |
| 2018-12-13 | $32.70 | $35.66 | 465,900 | — | — |
| 2018-12-12 | $32.59 | $35.54 | 424,800 | — | — |
| 2018-12-11 | $31.84 | $34.72 | 437,900 | — | — |
| 2018-12-10 | $32.43 | $35.37 | 303,300 | — | — |
| 2018-12-07 | $32.39 | $35.32 | 370,500 | — | — |
| 2018-12-06 | $33.41 | $36.44 | 441,000 | — | — |
| 2018-12-04 | $33.98 | $37.06 | 936,100 | — | — |
| 2018-12-03 | $33.72 | $36.78 | 447,400 | — | — |
| 2018-11-30 | $32.84 | $35.82 | 555,700 | — | — |
| 2018-11-29 | $32.32 | $35.25 | 667,300 | — | — |
| 2018-11-28 | $32.02 | $34.92 | 469,000 | — | — |
| 2018-11-27 | $31.75 | $34.63 | 489,400 | — | — |
| 2018-11-26 | $31.77 | $34.65 | 654,500 | — | — |
| 2018-11-23 | $31.55 | $34.41 | 188,800 | — | — |
| 2018-11-21 | $31.33 | $34.17 | 899,600 | — | — |
| 2018-11-20 | $30.99 | $33.80 | 695,900 | — | — |
| 2018-11-19 | $31.26 | $34.09 | 526,000 | — | — |
| 2018-11-16 | $31.44 | $34.29 | 489,600 | — | — |
| 2018-11-15 | $31.45 | $34.30 | 849,300 | — | — |
| 2018-11-14 | $31.87 | $34.76 | 574,100 | — | — |
| 2018-11-13 | $31.83 | $34.59 | 353,800 | — | — |
| 2018-11-12 | $31.70 | $34.45 | 348,200 | — | — |
| 2018-11-09 | $31.64 | $34.39 | 355,500 | — | — |
| 2018-11-08 | $32.09 | $34.87 | 491,900 | — | — |
| 2018-11-07 | $31.68 | $34.43 | 452,400 | — | — |
| 2018-11-06 | $31.10 | $33.80 | 652,200 | — | — |
| 2018-11-05 | $31.52 | $34.25 | 699,600 | — | — |
| 2018-11-02 | $31.13 | $33.83 | 824,700 | — | — |
| 2018-11-01 | $30.50 | $33.15 | 1,164,000 | — | — |
| 2018-10-31 | $29.91 | $32.51 | 456,600 | — | — |
| 2018-10-30 | $29.76 | $32.34 | 747,100 | — | — |
| 2018-10-29 | $29.73 | $32.31 | 408,700 | — | — |
| 2018-10-26 | $29.66 | $32.23 | 450,200 | — | — |
| 2018-10-25 | $29.95 | $32.55 | 426,600 | — | — |
| 2018-10-24 | $29.43 | $31.98 | 580,200 | — | — |
| 2018-10-23 | $29.86 | $32.45 | 444,000 | — | — |
| 2018-10-22 | $29.71 | $32.29 | 377,900 | — | — |
| 2018-10-19 | $29.37 | $31.92 | 425,300 | — | — |
| 2018-10-18 | $29.53 | $32.09 | 238,300 | — | — |
| 2018-10-17 | $29.87 | $32.46 | 316,500 | — | — |
| 2018-10-16 | $29.98 | $32.58 | 418,900 | — | — |
| 2018-10-15 | $29.44 | $31.99 | 343,400 | — | — |
| 2018-10-12 | $29.15 | $31.68 | 706,300 | — | — |
| 2018-10-11 | $28.81 | $31.31 | 551,800 | — | — |
| 2018-10-10 | $28.35 | $30.81 | 614,300 | — | — |
| 2018-10-09 | $29.34 | $31.89 | 525,900 | — | — |
| 2018-10-08 | $29.62 | $32.19 | 365,800 | — | — |
| 2018-10-05 | $29.29 | $31.83 | 494,300 | — | — |
| 2018-10-04 | $29.39 | $31.94 | 429,000 | — | — |
| 2018-10-03 | $30.02 | $32.62 | 417,400 | — | — |
| 2018-10-02 | $29.97 | $32.57 | 635,900 | — | — |
| 2018-10-01 | $30.58 | $33.23 | 526,800 | — | — |
| 2018-09-28 | $30.43 | $33.07 | 412,100 | — | — |
| 2018-09-27 | $30.24 | $32.86 | 192,100 | — | — |
| 2018-09-26 | $30.10 | $32.71 | 330,200 | — | — |
| 2018-09-25 | $29.69 | $32.27 | 333,400 | — | — |
| 2018-09-24 | $29.79 | $32.37 | 289,000 | — | — |
| 2018-09-21 | $30.36 | $32.99 | 338,700 | — | — |
| 2018-09-20 | $30.20 | $32.82 | 392,900 | — | — |
| 2018-09-19 | $29.94 | $32.54 | 452,800 | — | — |
| 2018-09-18 | $29.99 | $32.59 | 412,000 | — | — |
| 2018-09-17 | $30.51 | $33.16 | 392,100 | — | — |
| 2018-09-14 | $30.04 | $32.65 | 522,400 | — | — |
| 2018-09-13 | $30.27 | $32.90 | 796,400 | — | — |
| 2018-09-12 | $30.01 | $32.61 | 675,100 | — | — |
| 2018-09-11 | $29.61 | $32.18 | 481,800 | — | — |
| 2018-09-10 | $29.43 | $31.98 | 321,700 | — | — |
| 2018-09-07 | $28.89 | $31.40 | 292,800 | — | — |
| 2018-09-06 | $28.96 | $31.47 | 263,600 | — | — |
| 2018-09-05 | $29.04 | $31.56 | 353,200 | — | — |
| 2018-09-04 | $28.99 | $31.51 | 292,300 | — | — |
| 2018-08-31 | $29.45 | $32.01 | 412,900 | — | — |
| 2018-08-30 | $29.92 | $32.52 | 420,900 | — | — |
| 2018-08-29 | $30.02 | $32.62 | 378,500 | — | — |
| 2018-08-28 | $29.50 | $32.06 | 254,200 | — | — |
| 2018-08-27 | $29.41 | $31.96 | 450,700 | — | — |
| 2018-08-24 | $29.25 | $31.79 | 287,900 | — | — |
| 2018-08-23 | $29.24 | $31.78 | 551,600 | — | — |
| 2018-08-22 | $29.66 | $32.23 | 591,700 | — | — |
| 2018-08-21 | $29.93 | $32.53 | 705,000 | — | — |
| 2018-08-20 | $29.80 | $32.39 | 658,200 | — | — |
| 2018-08-17 | $29.83 | $32.42 | 511,600 | — | — |
| 2018-08-16 | $29.47 | $32.03 | 786,600 | — | — |
| 2018-08-15 | $29.54 | $32.10 | 913,000 | — | — |
| 2018-08-14 | $29.80 | $32.26 | 1,072,200 | — | — |
| 2018-08-13 | $29.82 | $32.29 | 598,800 | — | — |
| 2018-08-10 | $30.19 | $32.69 | 526,900 | — | — |
| 2018-08-09 | $30.73 | $33.27 | 502,900 | — | — |
| 2018-08-08 | $30.65 | $33.18 | 861,400 | — | — |
| 2018-08-07 | $30.56 | $33.09 | 1,321,800 | — | — |
| 2018-08-06 | $31.19 | $33.77 | 548,900 | — | — |
| 2018-08-03 | $31.16 | $33.74 | 1,878,400 | — | — |
| 2018-08-02 | $31.55 | $34.16 | 4,246,800 | — | — |
| 2018-08-01 | $25.98 | $28.13 | 1,069,800 | — | — |
| 2018-07-31 | $25.65 | $27.77 | 619,900 | — | — |
| 2018-07-30 | $25.39 | $27.49 | 765,400 | — | — |
| 2018-07-27 | $25.87 | $28.01 | 706,100 | — | — |
| 2018-07-26 | $26.28 | $28.45 | 461,100 | — | — |
| 2018-07-25 | $26.23 | $28.40 | 1,554,300 | — | — |
| 2018-07-24 | $26.42 | $28.60 | 2,373,700 | — | — |
| 2018-07-23 | $28.18 | $30.51 | 426,900 | — | — |
| 2018-07-20 | $28.72 | $31.09 | 353,400 | — | — |
| 2018-07-19 | $28.51 | $30.87 | 518,800 | — | — |
| 2018-07-18 | $28.24 | $30.57 | 475,400 | — | — |
| 2018-07-17 | $28.73 | $31.11 | 293,300 | — | — |
| 2018-07-16 | $28.37 | $30.72 | 213,600 | — | — |
| 2018-07-13 | $28.39 | $30.74 | 212,800 | — | — |
| 2018-07-12 | $28.19 | $30.52 | 207,600 | — | — |
| 2018-07-11 | $28.07 | $30.39 | 744,100 | — | — |
| 2018-07-10 | $28.14 | $30.47 | 697,100 | — | — |
| 2018-07-09 | $27.55 | $29.83 | 314,100 | — | — |
| 2018-07-06 | $27.57 | $29.85 | 407,700 | — | — |
| 2018-07-05 | $27.55 | $29.83 | 547,700 | — | — |
| 2018-07-03 | $27.46 | $29.73 | 765,700 | — | — |
| 2018-07-02 | $27.75 | $30.04 | 513,900 | — | — |
| 2018-06-29 | $28.16 | $30.49 | 748,100 | — | — |
| 2018-06-28 | $27.83 | $30.13 | 958,100 | — | — |
| 2018-06-27 | $27.75 | $30.04 | 446,200 | — | — |
| 2018-06-26 | $28.02 | $30.34 | 363,400 | — | — |
| 2018-06-25 | $28.01 | $30.33 | 307,900 | — | — |
| 2018-06-22 | $28.38 | $30.73 | 381,400 | — | — |
| 2018-06-21 | $28.73 | $31.11 | 240,000 | — | — |
| 2018-06-20 | $28.90 | $31.29 | 215,400 | — | — |
| 2018-06-19 | $28.76 | $31.14 | 323,500 | — | — |
| 2018-06-18 | $29.37 | $31.80 | 342,300 | — | — |
| 2018-06-15 | $29.52 | $31.96 | 827,700 | — | — |
| 2018-06-14 | $28.90 | $31.29 | 340,100 | — | — |
| 2018-06-13 | $28.92 | $31.31 | 376,400 | — | — |
| 2018-06-12 | $28.83 | $31.21 | 441,100 | — | — |
| 2018-06-11 | $28.84 | $31.22 | 285,500 | — | — |
| 2018-06-08 | $28.93 | $31.32 | 257,400 | — | — |
| 2018-06-07 | $28.67 | $31.04 | 210,700 | — | — |
| 2018-06-06 | $28.91 | $31.30 | 227,400 | — | — |
| 2018-06-05 | $28.91 | $31.30 | 358,300 | — | — |
| 2018-06-04 | $29.42 | $31.85 | 399,900 | — | — |
| 2018-06-01 | $28.91 | $31.30 | 355,600 | — | — |
| 2018-05-31 | $28.93 | $31.32 | 299,400 | — | — |
| 2018-05-30 | $29.29 | $31.71 | 295,100 | — | — |
| 2018-05-29 | $29.01 | $31.41 | 290,500 | — | — |
| 2018-05-25 | $29.39 | $31.82 | 297,400 | — | — |
| 2018-05-24 | $29.26 | $31.68 | 236,800 | — | — |
| 2018-05-23 | $29.28 | $31.70 | 547,200 | — | — |
| 2018-05-22 | $28.93 | $31.32 | 320,600 | — | — |
| 2018-05-21 | $29.01 | $31.41 | 145,600 | — | — |
| 2018-05-18 | $28.93 | $31.32 | 397,600 | — | — |
| 2018-05-17 | $28.82 | $31.20 | 421,000 | — | — |
| 2018-05-16 | $28.76 | $31.14 | 1,140,300 | — | — |
| 2018-05-15 | $28.73 | $30.98 | 388,700 | — | — |
| 2018-05-14 | $28.73 | $30.98 | 370,700 | — | — |
| 2018-05-11 | $28.74 | $31.00 | 214,100 | — | — |
| 2018-05-10 | $28.86 | $31.12 | 263,700 | — | — |
| 2018-05-09 | $28.78 | $31.04 | 492,500 | — | — |
| 2018-05-08 | $29.33 | $31.63 | 427,000 | — | — |
| 2018-05-07 | $28.93 | $31.20 | 407,400 | — | — |
| 2018-05-04 | $28.60 | $30.84 | 861,200 | — | — |
| 2018-05-03 | $30.10 | $32.46 | 875,000 | — | — |
| 2018-05-02 | $28.89 | $31.16 | 535,500 | — | — |
| 2018-05-01 | $29.29 | $31.59 | 384,500 | — | — |
| 2018-04-30 | $29.13 | $31.42 | 280,800 | — | — |
| 2018-04-27 | $29.49 | $31.80 | 340,200 | — | — |
| 2018-04-26 | $29.37 | $31.67 | 308,100 | — | — |
| 2018-04-25 | $28.90 | $31.17 | 293,800 | — | — |
| 2018-04-24 | $29.30 | $31.60 | 297,000 | — | — |
| 2018-04-23 | $29.38 | $31.69 | 695,600 | — | — |
| 2018-04-20 | $29.10 | $31.38 | 213,000 | — | — |
| 2018-04-19 | $29.24 | $31.53 | 215,100 | — | — |
| 2018-04-18 | $29.49 | $31.80 | 262,300 | — | — |
| 2018-04-17 | $29.75 | $32.08 | 340,200 | — | — |
| 2018-04-16 | $29.55 | $31.87 | 182,800 | — | — |
| 2018-04-13 | $29.27 | $31.57 | 232,000 | — | — |
| 2018-04-12 | $29.57 | $31.89 | 199,600 | — | — |
| 2018-04-11 | $29.40 | $31.71 | 412,000 | — | — |
| 2018-04-10 | $29.50 | $31.81 | 280,100 | — | — |
| 2018-04-09 | $29.26 | $31.56 | 343,800 | — | — |
| 2018-04-06 | $29.13 | $31.42 | 405,500 | — | — |
| 2018-04-05 | $29.49 | $31.80 | 395,900 | — | — |
| 2018-04-04 | $29.40 | $31.71 | 275,900 | — | — |
| 2018-04-03 | $29.04 | $31.32 | 262,400 | — | — |
| 2018-04-02 | $28.49 | $30.73 | 435,500 | — | — |
| 2018-03-29 | $28.89 | $31.16 | 304,100 | — | — |
| 2018-03-28 | $28.60 | $30.84 | 445,300 | — | — |
| 2018-03-27 | $28.23 | $30.45 | 740,900 | — | — |
| 2018-03-26 | $28.88 | $31.15 | 585,300 | — | — |
| 2018-03-23 | $28.93 | $31.20 | 386,800 | — | — |
| 2018-03-22 | $28.93 | $31.20 | 392,800 | — | — |
| 2018-03-21 | $29.50 | $31.81 | 412,000 | — | — |
| 2018-03-20 | $29.50 | $31.81 | 577,500 | — | — |
| 2018-03-19 | $29.29 | $31.59 | 327,600 | — | — |
| 2018-03-16 | $29.53 | $31.85 | 645,600 | — | — |
| 2018-03-15 | $28.95 | $31.22 | 277,700 | — | — |
| 2018-03-14 | $28.89 | $31.16 | 195,900 | — | — |
| 2018-03-13 | $28.91 | $31.18 | 238,600 | — | — |
| 2018-03-12 | $29.03 | $31.31 | 278,000 | — | — |
| 2018-03-09 | $29.37 | $31.67 | 344,100 | — | — |
| 2018-03-08 | $29.05 | $31.33 | 479,300 | — | — |
| 2018-03-07 | $28.95 | $31.22 | 476,400 | — | — |
| 2018-03-06 | $29.08 | $31.24 | 772,400 | — | — |
| 2018-03-05 | $28.65 | $30.78 | 473,600 | — | — |
| 2018-03-02 | $28.78 | $30.92 | 521,800 | — | — |
| 2018-03-01 | $28.75 | $30.89 | 353,400 | — | — |
| 2018-02-28 | $28.95 | $31.10 | 424,200 | — | — |
| 2018-02-27 | $29.23 | $31.40 | 493,700 | — | — |
| 2018-02-26 | $29.86 | $32.08 | 444,700 | — | — |
| 2018-02-23 | $29.76 | $31.97 | 496,600 | — | — |
| 2018-02-22 | $29.40 | $31.58 | 1,006,900 | — | — |
| 2018-02-21 | $30.34 | $32.59 | 603,100 | — | — |
| 2018-02-20 | $30.55 | $32.82 | 336,000 | — | — |
| 2018-02-16 | $30.85 | $33.14 | 521,100 | — | — |
| 2018-02-15 | $31.03 | $33.34 | 335,200 | — | — |
| 2018-02-14 | $31.09 | $33.40 | 454,900 | — | — |
| 2018-02-13 | $30.47 | $32.73 | 714,600 | — | — |
| 2018-02-12 | $30.55 | $32.82 | 987,600 | — | — |
| 2018-02-09 | $30.83 | $33.12 | 668,100 | — | — |
| 2018-02-08 | $31.31 | $33.64 | 649,700 | — | — |
| 2018-02-07 | $32.50 | $34.92 | 1,076,000 | — | — |
| 2018-02-06 | $31.67 | $34.02 | 1,071,300 | — | — |
| 2018-02-05 | $31.70 | $34.06 | 558,100 | — | — |
| 2018-02-02 | $32.59 | $35.01 | 467,000 | — | — |
| 2018-02-01 | $33.59 | $36.09 | 352,600 | — | — |
| 2018-01-31 | $33.97 | $36.49 | 559,300 | — | — |
| 2018-01-30 | $33.68 | $36.18 | 243,800 | — | — |
| 2018-01-29 | $33.87 | $36.39 | 282,900 | — | — |
| 2018-01-26 | $33.89 | $36.41 | 862,900 | — | — |
| 2018-01-25 | $33.35 | $35.83 | 414,100 | — | — |
| 2018-01-24 | $33.72 | $36.23 | 271,000 | — | — |
| 2018-01-23 | $33.87 | $36.39 | 304,100 | — | — |
| 2018-01-22 | $33.56 | $36.05 | 322,200 | — | — |
| 2018-01-19 | $33.45 | $35.94 | 674,000 | — | — |
| 2018-01-18 | $32.81 | $35.25 | 423,900 | — | — |
| 2018-01-17 | $32.29 | $34.69 | 242,900 | — | — |
| 2018-01-16 | $32.11 | $34.50 | 419,500 | — | — |
| 2018-01-12 | $32.57 | $34.99 | 219,700 | — | — |
| 2018-01-11 | $32.37 | $34.78 | 395,600 | — | — |
| 2018-01-10 | $32.18 | $34.57 | 311,500 | — | — |
| 2018-01-09 | $32.48 | $34.89 | 228,400 | — | — |
| 2018-01-08 | $32.72 | $35.15 | 289,800 | — | — |
| 2018-01-05 | $32.49 | $34.90 | 207,300 | — | — |
| 2018-01-04 | $32.38 | $34.79 | 306,900 | — | — |
| 2018-01-03 | $32.09 | $34.47 | 267,600 | — | — |
| 2018-01-02 | $32.29 | $34.69 | 267,500 | — | — |