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
- 1999-08-12 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 | $23.63 | $23.63 | 375,500 | — | — |
| 2018-12-28 | $23.59 | $23.59 | 365,500 | — | — |
| 2018-12-27 | $23.40 | $23.40 | 573,500 | — | — |
| 2018-12-26 | $23.09 | $23.09 | 1,179,200 | — | — |
| 2018-12-24 | $22.42 | $22.42 | 326,600 | — | — |
| 2018-12-21 | $23.01 | $23.01 | 1,760,800 | — | — |
| 2018-12-20 | $24.44 | $24.44 | 534,200 | — | — |
| 2018-12-19 | $24.63 | $24.63 | 649,500 | — | — |
| 2018-12-18 | $25.09 | $25.09 | 675,300 | — | — |
| 2018-12-17 | $25.50 | $25.50 | 546,800 | — | — |
| 2018-12-14 | $26.28 | $26.28 | 368,400 | — | — |
| 2018-12-13 | $26.89 | $26.89 | 622,600 | — | — |
| 2018-12-12 | $27.27 | $27.27 | 871,500 | — | — |
| 2018-12-11 | $26.94 | $26.94 | 774,900 | — | — |
| 2018-12-10 | $26.49 | $26.49 | 354,200 | — | — |
| 2018-12-07 | $25.74 | $25.74 | 434,900 | — | — |
| 2018-12-06 | $26.65 | $26.65 | 663,400 | — | — |
| 2018-12-04 | $26.20 | $26.20 | 525,200 | — | — |
| 2018-12-03 | $27.16 | $27.16 | 556,600 | — | — |
| 2018-11-30 | $26.78 | $26.78 | 451,100 | — | — |
| 2018-11-29 | $26.70 | $26.70 | 401,200 | — | — |
| 2018-11-28 | $26.75 | $26.75 | 352,800 | — | — |
| 2018-11-27 | $25.77 | $25.77 | 629,900 | — | — |
| 2018-11-26 | $25.93 | $25.93 | 434,200 | — | — |
| 2018-11-23 | $25.56 | $25.56 | 146,400 | — | — |
| 2018-11-21 | $25.60 | $25.60 | 341,300 | — | — |
| 2018-11-20 | $24.98 | $24.98 | 393,900 | — | — |
| 2018-11-19 | $25.70 | $25.70 | 470,400 | — | — |
| 2018-11-16 | $26.34 | $26.34 | 350,900 | — | — |
| 2018-11-15 | $26.52 | $26.52 | 471,700 | — | — |
| 2018-11-14 | $25.31 | $25.31 | 841,200 | — | — |
| 2018-11-13 | $26.01 | $26.01 | 705,000 | — | — |
| 2018-11-12 | $26.36 | $26.36 | 604,300 | — | — |
| 2018-11-09 | $27.58 | $27.58 | 654,700 | — | — |
| 2018-11-08 | $28.35 | $28.35 | 625,900 | — | — |
| 2018-11-07 | $28.16 | $28.16 | 503,200 | — | — |
| 2018-11-06 | $28.01 | $28.01 | 684,100 | — | — |
| 2018-11-05 | $28.18 | $28.18 | 799,900 | — | — |
| 2018-11-02 | $28.99 | $28.99 | 839,500 | — | — |
| 2018-11-01 | $28.64 | $28.64 | 1,715,600 | — | — |
| 2018-10-31 | $25.26 | $25.26 | 868,500 | — | — |
| 2018-10-30 | $24.99 | $24.99 | 506,500 | — | — |
| 2018-10-29 | $24.28 | $24.28 | 388,600 | — | — |
| 2018-10-26 | $24.47 | $24.47 | 427,900 | — | — |
| 2018-10-25 | $25.11 | $25.11 | 777,200 | — | — |
| 2018-10-24 | $24.36 | $24.36 | 1,026,900 | — | — |
| 2018-10-23 | $24.54 | $24.54 | 756,200 | — | — |
| 2018-10-22 | $24.70 | $24.70 | 772,300 | — | — |
| 2018-10-19 | $23.91 | $23.91 | 2,492,300 | — | — |
| 2018-10-18 | $24.17 | $24.17 | 1,119,200 | — | — |
| 2018-10-17 | $24.35 | $24.35 | 758,600 | — | — |
| 2018-10-16 | $23.74 | $23.74 | 1,041,000 | — | — |
| 2018-10-15 | $22.67 | $22.67 | 954,000 | — | — |
| 2018-10-12 | $21.99 | $21.99 | 730,000 | — | — |
| 2018-10-11 | $21.93 | $21.93 | 824,700 | — | — |
| 2018-10-10 | $21.85 | $21.85 | 820,700 | — | — |
| 2018-10-09 | $22.40 | $22.40 | 556,300 | — | — |
| 2018-10-08 | $22.37 | $22.37 | 886,100 | — | — |
| 2018-10-05 | $22.42 | $22.42 | 704,800 | — | — |
| 2018-10-04 | $23.10 | $23.10 | 896,800 | — | — |
| 2018-10-03 | $24.36 | $24.36 | 580,100 | — | — |
| 2018-10-02 | $24.47 | $24.47 | 628,200 | — | — |
| 2018-10-01 | $24.79 | $24.79 | 422,200 | — | — |
| 2018-09-28 | $25.25 | $25.25 | 430,300 | — | — |
| 2018-09-27 | $24.95 | $24.95 | 458,800 | — | — |
| 2018-09-26 | $25.20 | $25.20 | 547,900 | — | — |
| 2018-09-25 | $25.50 | $25.50 | 873,700 | — | — |
| 2018-09-24 | $26.00 | $26.00 | 598,400 | — | — |
| 2018-09-21 | $25.70 | $25.70 | 3,282,900 | — | — |
| 2018-09-20 | $25.80 | $25.80 | 836,000 | — | — |
| 2018-09-19 | $25.55 | $25.55 | 558,400 | — | — |
| 2018-09-18 | $25.60 | $25.60 | 1,922,200 | — | — |
| 2018-09-17 | $25.10 | $25.10 | 739,400 | — | — |
| 2018-09-14 | $24.95 | $24.95 | 609,600 | — | — |
| 2018-09-13 | $24.85 | $24.85 | 400,500 | — | — |
| 2018-09-12 | $24.90 | $24.90 | 555,600 | — | — |
| 2018-09-11 | $24.40 | $24.40 | 706,500 | — | — |
| 2018-09-10 | $24.20 | $24.20 | 716,700 | — | — |
| 2018-09-07 | $24.75 | $24.75 | 653,200 | — | — |
| 2018-09-06 | $25.00 | $25.00 | 737,100 | — | — |
| 2018-09-05 | $24.40 | $24.40 | 671,400 | — | — |
| 2018-09-04 | $24.15 | $24.15 | 695,300 | — | — |
| 2018-08-31 | $25.00 | $25.00 | 470,200 | — | — |
| 2018-08-30 | $25.15 | $25.15 | 540,200 | — | — |
| 2018-08-29 | $25.75 | $25.75 | 370,600 | — | — |
| 2018-08-28 | $26.05 | $26.05 | 404,400 | — | — |
| 2018-08-27 | $25.70 | $25.70 | 343,000 | — | — |
| 2018-08-24 | $25.75 | $25.75 | 383,900 | — | — |
| 2018-08-23 | $25.60 | $25.60 | 364,200 | — | — |
| 2018-08-22 | $25.60 | $25.60 | 527,000 | — | — |
| 2018-08-21 | $25.75 | $25.75 | 630,900 | — | — |
| 2018-08-20 | $25.45 | $25.45 | 476,700 | — | — |
| 2018-08-17 | $25.60 | $25.60 | 426,100 | — | — |
| 2018-08-16 | $25.35 | $25.35 | 268,000 | — | — |
| 2018-08-15 | $25.35 | $25.35 | 347,100 | — | — |
| 2018-08-14 | $26.05 | $26.05 | 321,200 | — | — |
| 2018-08-13 | $25.90 | $25.90 | 440,700 | — | — |
| 2018-08-10 | $26.05 | $26.05 | 469,800 | — | — |
| 2018-08-09 | $26.45 | $26.45 | 444,700 | — | — |
| 2018-08-08 | $26.75 | $26.75 | 492,700 | — | — |
| 2018-08-07 | $26.90 | $26.90 | 881,400 | — | — |
| 2018-08-06 | $26.45 | $26.45 | 533,300 | — | — |
| 2018-08-03 | $26.15 | $26.15 | 537,300 | — | — |
| 2018-08-02 | $26.30 | $26.30 | 746,000 | — | — |
| 2018-08-01 | $26.45 | $26.45 | 1,517,200 | — | — |
| 2018-07-31 | $26.80 | $26.80 | 1,366,700 | — | — |
| 2018-07-30 | $27.25 | $27.25 | 1,195,100 | — | — |
| 2018-07-27 | $27.35 | $27.35 | 1,432,200 | — | — |
| 2018-07-26 | $27.80 | $27.80 | 2,424,500 | — | — |
| 2018-07-25 | $30.60 | $30.60 | 547,000 | — | — |
| 2018-07-24 | $30.45 | $30.45 | 757,900 | — | — |
| 2018-07-23 | $30.30 | $30.30 | 1,337,700 | — | — |
| 2018-07-20 | $30.90 | $30.90 | 627,900 | — | — |
| 2018-07-19 | $31.20 | $31.20 | 686,700 | — | — |
| 2018-07-18 | $31.30 | $31.30 | 526,800 | — | — |
| 2018-07-17 | $31.05 | $31.05 | 496,900 | — | — |
| 2018-07-16 | $31.00 | $31.00 | 363,700 | — | — |
| 2018-07-13 | $31.05 | $31.05 | 361,200 | — | — |
| 2018-07-12 | $31.40 | $31.40 | 469,400 | — | — |
| 2018-07-11 | $30.85 | $30.85 | 576,800 | — | — |
| 2018-07-10 | $30.70 | $30.70 | 325,700 | — | — |
| 2018-07-09 | $30.50 | $30.50 | 1,045,500 | — | — |
| 2018-07-06 | $30.40 | $30.40 | 716,100 | — | — |
| 2018-07-05 | $30.15 | $30.15 | 822,500 | — | — |
| 2018-07-03 | $29.70 | $29.70 | 212,700 | — | — |
| 2018-07-02 | $30.05 | $30.05 | 746,300 | — | — |
| 2018-06-29 | $29.70 | $29.70 | 947,800 | — | — |
| 2018-06-28 | $29.95 | $29.95 | 838,900 | — | — |
| 2018-06-27 | $29.35 | $29.35 | 696,400 | — | — |
| 2018-06-26 | $29.65 | $29.65 | 763,700 | — | — |
| 2018-06-25 | $29.60 | $29.60 | 990,900 | — | — |
| 2018-06-22 | $30.25 | $30.25 | 1,881,100 | — | — |
| 2018-06-21 | $30.40 | $30.40 | 710,200 | — | — |
| 2018-06-20 | $30.50 | $30.50 | 879,900 | — | — |
| 2018-06-19 | $30.70 | $30.70 | 1,419,600 | — | — |
| 2018-06-18 | $30.20 | $30.20 | 977,800 | — | — |
| 2018-06-15 | $30.20 | $30.20 | 3,000,300 | — | — |
| 2018-06-14 | $29.95 | $29.95 | 1,757,700 | — | — |
| 2018-06-13 | $29.15 | $29.15 | 1,525,300 | — | — |
| 2018-06-12 | $28.50 | $28.50 | 1,636,300 | — | — |
| 2018-06-11 | $28.15 | $28.15 | 1,084,700 | — | — |
| 2018-06-08 | $27.50 | $27.50 | 1,229,000 | — | — |
| 2018-06-07 | $27.45 | $27.45 | 876,500 | — | — |
| 2018-06-06 | $27.10 | $27.10 | 585,500 | — | — |
| 2018-06-05 | $27.05 | $27.05 | 601,900 | — | — |
| 2018-06-04 | $26.95 | $26.95 | 958,000 | — | — |
| 2018-06-01 | $26.70 | $26.70 | 2,328,300 | — | — |
| 2018-05-31 | $27.00 | $27.00 | 1,181,900 | — | — |
| 2018-05-30 | $27.30 | $27.30 | 854,300 | — | — |
| 2018-05-29 | $27.30 | $27.30 | 876,900 | — | — |
| 2018-05-25 | $27.50 | $27.50 | 658,500 | — | — |
| 2018-05-24 | $27.55 | $27.55 | 862,300 | — | — |
| 2018-05-23 | $27.60 | $27.60 | 681,000 | — | — |
| 2018-05-22 | $27.50 | $27.50 | 830,500 | — | — |
| 2018-05-21 | $27.65 | $27.65 | 516,800 | — | — |
| 2018-05-18 | $27.55 | $27.55 | 623,300 | — | — |
| 2018-05-17 | $27.30 | $27.30 | 954,300 | — | — |
| 2018-05-16 | $27.30 | $27.30 | 1,014,600 | — | — |
| 2018-05-15 | $27.20 | $27.20 | 972,400 | — | — |
| 2018-05-14 | $27.05 | $27.05 | 1,304,500 | — | — |
| 2018-05-11 | $27.40 | $27.40 | 1,023,900 | — | — |
| 2018-05-10 | $28.00 | $28.00 | 734,000 | — | — |
| 2018-05-09 | $27.85 | $27.85 | 882,600 | — | — |
| 2018-05-08 | $27.90 | $27.90 | 1,590,600 | — | — |
| 2018-05-07 | $27.90 | $27.90 | 3,676,200 | — | — |
| 2018-05-04 | $26.45 | $26.45 | 1,529,600 | — | — |
| 2018-05-03 | $26.33 | $26.33 | 2,534,500 | — | — |
| 2018-05-02 | $26.80 | $26.80 | 1,405,400 | — | — |
| 2018-05-01 | $27.20 | $27.20 | 1,005,100 | — | — |
| 2018-04-30 | $27.15 | $27.15 | 1,276,900 | — | — |
| 2018-04-27 | $27.60 | $27.60 | 1,025,400 | — | — |
| 2018-04-26 | $27.95 | $27.95 | 1,263,400 | — | — |
| 2018-04-25 | $27.65 | $27.65 | 788,100 | — | — |
| 2018-04-24 | $27.85 | $27.85 | 738,300 | — | — |
| 2018-04-23 | $27.65 | $27.65 | 659,500 | — | — |
| 2018-04-20 | $27.45 | $27.45 | 931,400 | — | — |
| 2018-04-19 | $27.45 | $27.45 | 632,000 | — | — |
| 2018-04-18 | $27.45 | $27.45 | 1,219,900 | — | — |
| 2018-04-17 | $27.25 | $27.25 | 939,600 | — | — |
| 2018-04-16 | $26.70 | $26.70 | 1,098,400 | — | — |
| 2018-04-13 | $26.95 | $26.95 | 780,400 | — | — |
| 2018-04-12 | $27.10 | $27.10 | 503,000 | — | — |
| 2018-04-11 | $27.20 | $27.20 | 1,164,100 | — | — |
| 2018-04-10 | $27.20 | $27.20 | 1,389,800 | — | — |
| 2018-04-09 | $26.60 | $26.60 | 992,800 | — | — |
| 2018-04-06 | $26.30 | $26.30 | 697,800 | — | — |
| 2018-04-05 | $26.85 | $26.85 | 491,600 | — | — |
| 2018-04-04 | $26.45 | $26.45 | 489,700 | — | — |
| 2018-04-03 | $26.30 | $26.30 | 672,800 | — | — |
| 2018-04-02 | $26.00 | $26.00 | 623,300 | — | — |
| 2018-03-29 | $26.35 | $26.35 | 827,300 | — | — |
| 2018-03-28 | $25.55 | $25.55 | 1,021,200 | — | — |
| 2018-03-27 | $25.65 | $25.65 | 1,113,100 | — | — |
| 2018-03-26 | $25.90 | $25.90 | 1,159,000 | — | — |
| 2018-03-23 | $25.60 | $25.60 | 1,444,900 | — | — |
| 2018-03-22 | $25.80 | $25.80 | 1,161,100 | — | — |
| 2018-03-21 | $26.05 | $26.05 | 1,255,600 | — | — |
| 2018-03-20 | $25.50 | $25.50 | 921,700 | — | — |
| 2018-03-19 | $26.15 | $26.15 | 1,253,500 | — | — |
| 2018-03-16 | $27.55 | $27.55 | 1,260,600 | — | — |
| 2018-03-15 | $27.45 | $27.45 | 800,700 | — | — |
| 2018-03-14 | $27.55 | $27.55 | 479,800 | — | — |
| 2018-03-13 | $27.60 | $27.60 | 1,032,600 | — | — |
| 2018-03-12 | $27.55 | $27.55 | 882,000 | — | — |
| 2018-03-09 | $27.30 | $27.30 | 1,313,300 | — | — |
| 2018-03-08 | $27.10 | $27.10 | 570,200 | — | — |
| 2018-03-07 | $26.95 | $26.95 | 1,214,800 | — | — |
| 2018-03-06 | $26.55 | $26.55 | 1,345,000 | — | — |
| 2018-03-05 | $26.70 | $26.70 | 1,239,400 | — | — |
| 2018-03-02 | $26.60 | $26.60 | 1,470,600 | — | — |
| 2018-03-01 | $26.25 | $26.25 | 1,471,000 | — | — |
| 2018-02-28 | $26.55 | $26.55 | 941,900 | — | — |
| 2018-02-27 | $26.60 | $26.60 | 607,400 | — | — |
| 2018-02-26 | $27.15 | $27.15 | 738,600 | — | — |
| 2018-02-23 | $26.90 | $26.90 | 502,000 | — | — |
| 2018-02-22 | $26.35 | $26.35 | 518,700 | — | — |
| 2018-02-21 | $26.75 | $26.75 | 711,300 | — | — |
| 2018-02-20 | $26.65 | $26.65 | 1,173,100 | — | — |
| 2018-02-16 | $27.25 | $27.25 | 1,323,600 | — | — |
| 2018-02-15 | $27.00 | $27.00 | 1,042,100 | — | — |
| 2018-02-14 | $26.85 | $26.85 | 1,160,900 | — | — |
| 2018-02-13 | $26.85 | $26.85 | 902,500 | — | — |
| 2018-02-12 | $27.10 | $27.10 | 1,287,800 | — | — |
| 2018-02-09 | $26.95 | $26.95 | 1,151,500 | — | — |
| 2018-02-08 | $27.00 | $27.00 | 1,511,500 | — | — |
| 2018-02-07 | $27.00 | $27.00 | 842,100 | — | — |
| 2018-02-06 | $27.05 | $27.05 | 1,732,200 | — | — |
| 2018-02-05 | $26.95 | $26.95 | 2,003,700 | — | — |
| 2018-02-02 | $27.95 | $27.95 | 2,008,700 | — | — |
| 2018-02-01 | $28.43 | $28.43 | 1,329,100 | — | — |
| 2018-01-31 | $28.50 | $28.50 | 2,206,600 | — | — |
| 2018-01-30 | $28.30 | $28.30 | 2,250,400 | — | — |
| 2018-01-29 | $26.10 | $26.10 | 1,249,800 | — | — |
| 2018-01-26 | $26.65 | $26.65 | 803,800 | — | — |
| 2018-01-25 | $26.05 | $26.05 | 1,727,100 | — | — |
| 2018-01-24 | $26.23 | $26.23 | 1,336,400 | — | — |
| 2018-01-23 | $26.00 | $26.00 | 1,139,600 | — | — |
| 2018-01-22 | $26.15 | $26.15 | 1,610,200 | — | — |
| 2018-01-19 | $27.00 | $27.00 | 1,328,900 | — | — |
| 2018-01-18 | $26.78 | $26.78 | 1,819,500 | — | — |
| 2018-01-17 | $26.55 | $26.55 | 2,414,500 | — | — |
| 2018-01-16 | $27.10 | $27.10 | 1,392,800 | — | — |
| 2018-01-12 | $27.55 | $27.55 | 3,564,900 | — | — |
| 2018-01-11 | $25.95 | $25.95 | 2,809,600 | — | — |
| 2018-01-10 | $26.28 | $26.28 | 8,315,500 | — | — |
| 2018-01-09 | $30.40 | $30.40 | 804,900 | — | — |
| 2018-01-08 | $30.65 | $30.65 | 693,300 | — | — |
| 2018-01-05 | $31.25 | $31.25 | 334,800 | — | — |
| 2018-01-04 | $31.30 | $31.30 | 407,700 | — | — |
| 2018-01-03 | $31.20 | $31.20 | 406,600 | — | — |
| 2018-01-02 | $31.35 | $31.35 | 733,300 | — | — |