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
- 1996-07-19 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 | $23.92 | $25.74 | 737,400 | — | — |
| 2018-12-28 | $23.68 | $25.49 | 351,800 | — | — |
| 2018-12-27 | $23.75 | $25.55 | 439,400 | — | — |
| 2018-12-26 | $23.50 | $25.28 | 659,600 | — | — |
| 2018-12-24 | $22.35 | $24.04 | 681,600 | — | — |
| 2018-12-21 | $22.07 | $23.74 | 1,689,800 | — | — |
| 2018-12-20 | $22.65 | $24.36 | 1,260,600 | — | — |
| 2018-12-19 | $23.25 | $25.02 | 674,400 | — | — |
| 2018-12-18 | $23.40 | $25.17 | 620,800 | — | — |
| 2018-12-17 | $23.47 | $25.25 | 597,800 | — | — |
| 2018-12-14 | $24.55 | $26.40 | 692,600 | — | — |
| 2018-12-13 | $25.08 | $26.97 | 354,600 | — | — |
| 2018-12-12 | $25.25 | $27.17 | 885,400 | — | — |
| 2018-12-11 | $25.01 | $26.91 | 738,000 | — | — |
| 2018-12-10 | $24.97 | $26.86 | 753,800 | — | — |
| 2018-12-07 | $24.92 | $26.80 | 549,000 | — | — |
| 2018-12-06 | $25.80 | $27.75 | 1,717,800 | — | — |
| 2018-12-04 | $26.04 | $28.01 | 647,600 | — | — |
| 2018-12-03 | $27.09 | $29.14 | 1,103,000 | — | — |
| 2018-11-30 | $27.00 | $29.04 | 2,453,400 | — | — |
| 2018-11-29 | $26.75 | $28.77 | 1,001,600 | — | — |
| 2018-11-28 | $26.91 | $28.94 | 399,400 | — | — |
| 2018-11-27 | $25.93 | $27.90 | 1,040,600 | — | — |
| 2018-11-26 | $26.13 | $28.10 | 705,000 | — | — |
| 2018-11-23 | $25.59 | $27.53 | 208,600 | — | — |
| 2018-11-21 | $25.30 | $27.21 | 430,600 | — | — |
| 2018-11-20 | $25.22 | $27.13 | 456,200 | — | — |
| 2018-11-19 | $25.48 | $27.41 | 2,447,000 | — | — |
| 2018-11-16 | $26.80 | $28.83 | 522,400 | — | — |
| 2018-11-15 | $26.75 | $28.78 | 521,600 | — | — |
| 2018-11-14 | $25.74 | $27.69 | 1,091,000 | — | — |
| 2018-11-13 | $25.40 | $27.32 | 786,200 | — | — |
| 2018-11-12 | $25.53 | $27.46 | 817,000 | — | — |
| 2018-11-09 | $26.76 | $28.79 | 657,400 | — | — |
| 2018-11-08 | $27.73 | $29.83 | 1,488,400 | — | — |
| 2018-11-07 | $27.75 | $29.85 | 1,162,800 | — | — |
| 2018-11-06 | $26.55 | $28.56 | 538,800 | — | — |
| 2018-11-05 | $26.71 | $28.73 | 629,200 | — | — |
| 2018-11-02 | $27.11 | $29.16 | 440,400 | — | — |
| 2018-11-01 | $26.90 | $28.94 | 795,600 | — | — |
| 2018-10-31 | $26.76 | $28.79 | 1,374,400 | — | — |
| 2018-10-30 | $25.83 | $27.78 | 1,050,400 | — | — |
| 2018-10-29 | $25.58 | $27.52 | 317,400 | — | — |
| 2018-10-26 | $26.04 | $28.01 | 407,800 | — | — |
| 2018-10-25 | $26.44 | $28.44 | 863,400 | — | — |
| 2018-10-24 | $25.58 | $27.51 | 462,400 | — | — |
| 2018-10-23 | $26.89 | $28.92 | 377,600 | — | — |
| 2018-10-22 | $27.25 | $29.32 | 320,400 | — | — |
| 2018-10-19 | $26.76 | $28.79 | 239,600 | — | — |
| 2018-10-18 | $27.30 | $29.37 | 336,600 | — | — |
| 2018-10-17 | $28.19 | $30.33 | 715,400 | — | — |
| 2018-10-16 | $27.97 | $30.08 | 910,800 | — | — |
| 2018-10-15 | $26.96 | $29.00 | 966,600 | — | — |
| 2018-10-12 | $27.00 | $29.05 | 891,000 | — | — |
| 2018-10-11 | $26.42 | $28.43 | 1,294,800 | — | — |
| 2018-10-10 | $27.81 | $29.92 | 1,281,400 | — | — |
| 2018-10-09 | $29.15 | $31.35 | 1,168,800 | — | — |
| 2018-10-08 | $29.18 | $31.39 | 1,244,000 | — | — |
| 2018-10-05 | $29.63 | $31.87 | 513,800 | — | — |
| 2018-10-04 | $29.80 | $32.06 | 485,600 | — | — |
| 2018-10-03 | $30.12 | $32.40 | 664,800 | — | — |
| 2018-10-02 | $29.98 | $32.25 | 585,800 | — | — |
| 2018-10-01 | $30.83 | $33.17 | 477,400 | — | — |
| 2018-09-28 | $31.30 | $33.67 | 837,000 | — | — |
| 2018-09-27 | $31.70 | $34.09 | 820,200 | — | — |
| 2018-09-26 | $31.42 | $33.79 | 659,600 | — | — |
| 2018-09-25 | $31.65 | $34.03 | 524,400 | — | — |
| 2018-09-24 | $31.48 | $33.84 | 490,000 | — | — |
| 2018-09-21 | $31.58 | $33.95 | 623,400 | — | — |
| 2018-09-20 | $32.30 | $34.73 | 597,400 | — | — |
| 2018-09-19 | $32.15 | $34.57 | 1,200,600 | — | — |
| 2018-09-18 | $33.35 | $35.86 | 831,400 | — | — |
| 2018-09-17 | $32.80 | $35.27 | 1,111,800 | — | — |
| 2018-09-14 | $32.83 | $35.29 | 635,800 | — | — |
| 2018-09-13 | $32.20 | $34.62 | 482,600 | — | — |
| 2018-09-12 | $32.47 | $34.92 | 712,600 | — | — |
| 2018-09-11 | $31.88 | $34.27 | 459,200 | — | — |
| 2018-09-10 | $32.28 | $34.70 | 687,800 | — | — |
| 2018-09-07 | $31.83 | $34.22 | 437,400 | — | — |
| 2018-09-06 | $31.63 | $34.00 | 538,200 | — | — |
| 2018-09-05 | $31.28 | $33.63 | 536,200 | — | — |
| 2018-09-04 | $31.73 | $34.11 | 496,400 | — | — |
| 2018-08-31 | $31.85 | $34.25 | 433,200 | — | — |
| 2018-08-30 | $31.53 | $33.90 | 451,400 | — | — |
| 2018-08-29 | $31.90 | $34.30 | 366,400 | — | — |
| 2018-08-28 | $31.55 | $33.92 | 877,400 | — | — |
| 2018-08-27 | $31.50 | $33.87 | 542,200 | — | — |
| 2018-08-24 | $31.28 | $33.63 | 756,000 | — | — |
| 2018-08-23 | $30.63 | $32.93 | 882,800 | — | — |
| 2018-08-22 | $30.55 | $32.85 | 417,400 | — | — |
| 2018-08-21 | $29.98 | $32.23 | 497,000 | — | — |
| 2018-08-20 | $30.03 | $32.28 | 644,600 | — | — |
| 2018-08-17 | $29.85 | $32.10 | 616,600 | — | — |
| 2018-08-16 | $29.78 | $32.02 | 822,400 | — | — |
| 2018-08-15 | $30.03 | $32.28 | 1,234,800 | — | — |
| 2018-08-14 | $29.98 | $32.23 | 1,225,200 | — | — |
| 2018-08-13 | $29.83 | $32.07 | 1,443,400 | — | — |
| 2018-08-10 | $29.95 | $32.20 | 1,328,000 | — | — |
| 2018-08-09 | $29.60 | $31.83 | 3,704,600 | — | — |
| 2018-08-08 | $29.05 | $31.24 | 1,072,600 | — | — |
| 2018-08-07 | $29.15 | $31.34 | 805,200 | — | — |
| 2018-08-06 | $28.80 | $30.97 | 635,800 | — | — |
| 2018-08-03 | $28.48 | $30.62 | 413,000 | — | — |
| 2018-08-02 | $28.58 | $30.73 | 1,051,400 | — | — |
| 2018-08-01 | $28.67 | $30.83 | 737,600 | — | — |
| 2018-07-31 | $27.80 | $29.89 | 747,200 | — | — |
| 2018-07-30 | $27.67 | $29.76 | 1,240,400 | — | — |
| 2018-07-27 | $28.38 | $30.51 | 1,245,000 | — | — |
| 2018-07-26 | $29.17 | $31.37 | 482,800 | — | — |
| 2018-07-25 | $28.78 | $30.94 | 352,200 | — | — |
| 2018-07-24 | $28.67 | $30.83 | 732,200 | — | — |
| 2018-07-23 | $29.33 | $31.53 | 297,400 | — | — |
| 2018-07-20 | $29.20 | $31.40 | 426,000 | — | — |
| 2018-07-19 | $29.20 | $31.40 | 522,200 | — | — |
| 2018-07-18 | $29.53 | $31.75 | 558,200 | — | — |
| 2018-07-17 | $30.00 | $32.26 | 830,200 | — | — |
| 2018-07-16 | $29.23 | $31.42 | 365,600 | — | — |
| 2018-07-13 | $29.33 | $31.53 | 614,600 | — | — |
| 2018-07-12 | $29.45 | $31.67 | 731,600 | — | — |
| 2018-07-11 | $29.15 | $31.34 | 575,600 | — | — |
| 2018-07-10 | $29.55 | $31.77 | 1,817,800 | — | — |
| 2018-07-09 | $29.10 | $31.29 | 899,800 | — | — |
| 2018-07-06 | $28.55 | $30.70 | 523,600 | — | — |
| 2018-07-05 | $28.00 | $30.11 | 893,000 | — | — |
| 2018-07-03 | $27.60 | $29.68 | 442,000 | — | — |
| 2018-07-02 | $27.58 | $29.65 | 956,200 | — | — |
| 2018-06-29 | $27.40 | $29.46 | 1,276,400 | — | — |
| 2018-06-28 | $27.40 | $29.45 | 970,200 | — | — |
| 2018-06-27 | $26.83 | $28.83 | 1,232,000 | — | — |
| 2018-06-26 | $28.10 | $30.20 | 1,201,200 | — | — |
| 2018-06-25 | $27.28 | $29.31 | 1,436,200 | — | — |
| 2018-06-22 | $28.23 | $30.33 | 8,380,800 | — | — |
| 2018-06-21 | $29.05 | $31.22 | 999,200 | — | — |
| 2018-06-20 | $29.67 | $31.89 | 805,600 | — | — |
| 2018-06-19 | $29.80 | $32.02 | 879,400 | — | — |
| 2018-06-18 | $30.60 | $32.88 | 916,200 | — | — |
| 2018-06-15 | $30.40 | $32.67 | 1,423,600 | — | — |
| 2018-06-14 | $31.10 | $33.42 | 959,200 | — | — |
| 2018-06-13 | $30.95 | $33.26 | 935,800 | — | — |
| 2018-06-12 | $31.20 | $33.53 | 579,800 | — | — |
| 2018-06-11 | $31.05 | $33.37 | 667,000 | — | — |
| 2018-06-08 | $31.23 | $33.56 | 861,800 | — | — |
| 2018-06-07 | $31.83 | $34.20 | 1,408,800 | — | — |
| 2018-06-06 | $32.70 | $35.14 | 1,212,400 | — | — |
| 2018-06-05 | $32.20 | $34.60 | 976,800 | — | — |
| 2018-06-04 | $31.28 | $33.61 | 695,000 | — | — |
| 2018-06-01 | $31.15 | $33.48 | 503,800 | — | — |
| 2018-05-31 | $30.92 | $33.23 | 532,000 | — | — |
| 2018-05-30 | $31.33 | $33.66 | 570,800 | — | — |
| 2018-05-29 | $30.75 | $33.05 | 614,400 | — | — |
| 2018-05-25 | $30.78 | $33.07 | 531,400 | — | — |
| 2018-05-24 | $30.75 | $33.05 | 542,400 | — | — |
| 2018-05-23 | $30.65 | $32.94 | 371,800 | — | — |
| 2018-05-22 | $30.10 | $32.35 | 645,200 | — | — |
| 2018-05-21 | $30.73 | $33.02 | 334,800 | — | — |
| 2018-05-18 | $30.78 | $33.07 | 545,800 | — | — |
| 2018-05-17 | $30.63 | $32.91 | 597,000 | — | — |
| 2018-05-16 | $30.80 | $33.10 | 560,400 | — | — |
| 2018-05-15 | $30.85 | $33.15 | 1,471,400 | — | — |
| 2018-05-14 | $30.92 | $33.23 | 1,994,800 | — | — |
| 2018-05-11 | $32.53 | $34.95 | 2,565,000 | — | — |
| 2018-05-10 | $31.60 | $33.96 | 1,975,200 | — | — |
| 2018-05-09 | $31.83 | $34.20 | 1,389,400 | — | — |
| 2018-05-08 | $31.60 | $33.96 | 1,099,800 | — | — |
| 2018-05-07 | $31.92 | $34.31 | 553,200 | — | — |
| 2018-05-04 | $31.80 | $34.17 | 501,800 | — | — |
| 2018-05-03 | $31.53 | $33.88 | 572,400 | — | — |
| 2018-05-02 | $31.33 | $33.66 | 345,600 | — | — |
| 2018-05-01 | $31.25 | $33.58 | 385,400 | — | — |
| 2018-04-30 | $30.53 | $32.80 | 624,400 | — | — |
| 2018-04-27 | $30.45 | $32.72 | 350,000 | — | — |
| 2018-04-26 | $30.73 | $33.02 | 329,600 | — | — |
| 2018-04-25 | $30.30 | $32.56 | 592,200 | — | — |
| 2018-04-24 | $30.33 | $32.59 | 876,800 | — | — |
| 2018-04-23 | $30.73 | $33.02 | 740,000 | — | — |
| 2018-04-20 | $30.90 | $33.21 | 749,600 | — | — |
| 2018-04-19 | $31.78 | $34.15 | 680,600 | — | — |
| 2018-04-18 | $31.65 | $34.01 | 891,400 | — | — |
| 2018-04-17 | $31.73 | $34.09 | 1,596,000 | — | — |
| 2018-04-16 | $31.13 | $33.45 | 858,800 | — | — |
| 2018-04-13 | $30.48 | $32.75 | 480,800 | — | — |
| 2018-04-12 | $30.95 | $33.26 | 688,600 | — | — |
| 2018-04-11 | $30.88 | $33.18 | 584,600 | — | — |
| 2018-04-10 | $30.85 | $33.15 | 666,200 | — | — |
| 2018-04-09 | $30.55 | $32.83 | 334,000 | — | — |
| 2018-04-06 | $30.58 | $32.86 | 401,400 | — | — |
| 2018-04-05 | $31.13 | $33.45 | 661,000 | — | — |
| 2018-04-04 | $31.13 | $33.45 | 573,600 | — | — |
| 2018-04-03 | $30.23 | $32.48 | 455,600 | — | — |
| 2018-04-02 | $29.88 | $32.11 | 638,600 | — | — |
| 2018-03-29 | $30.33 | $32.59 | 1,164,000 | — | — |
| 2018-03-28 | $29.20 | $31.36 | 628,000 | — | — |
| 2018-03-27 | $30.20 | $32.44 | 938,400 | — | — |
| 2018-03-26 | $30.65 | $32.92 | 943,200 | — | — |
| 2018-03-23 | $29.30 | $31.47 | 475,600 | — | — |
| 2018-03-22 | $30.13 | $32.36 | 587,600 | — | — |
| 2018-03-21 | $30.75 | $33.03 | 395,400 | — | — |
| 2018-03-20 | $30.63 | $32.89 | 609,600 | — | — |
| 2018-03-19 | $30.23 | $32.46 | 844,000 | — | — |
| 2018-03-16 | $30.60 | $32.87 | 904,000 | — | — |
| 2018-03-15 | $30.92 | $33.22 | 655,600 | — | — |
| 2018-03-14 | $30.95 | $33.24 | 883,600 | — | — |
| 2018-03-13 | $30.95 | $33.24 | 704,400 | — | — |
| 2018-03-12 | $31.05 | $33.35 | 743,600 | — | — |
| 2018-03-09 | $31.42 | $33.75 | 931,200 | — | — |
| 2018-03-08 | $31.35 | $33.67 | 785,400 | — | — |
| 2018-03-07 | $31.30 | $33.62 | 1,386,800 | — | — |
| 2018-03-06 | $30.42 | $32.68 | 1,716,600 | — | — |
| 2018-03-05 | $29.48 | $31.66 | 2,728,200 | — | — |
| 2018-03-02 | $28.40 | $30.50 | 2,009,600 | — | — |
| 2018-03-01 | $27.95 | $30.02 | 2,081,000 | — | — |
| 2018-02-28 | $29.00 | $31.15 | 1,701,000 | — | — |
| 2018-02-27 | $29.73 | $31.93 | 3,769,600 | — | — |
| 2018-02-26 | $28.38 | $30.48 | 2,483,600 | — | — |
| 2018-02-23 | $26.63 | $28.60 | 878,800 | — | — |
| 2018-02-22 | $25.85 | $27.77 | 403,000 | — | — |
| 2018-02-21 | $25.95 | $27.87 | 494,200 | — | — |
| 2018-02-20 | $25.83 | $27.74 | 345,000 | — | — |
| 2018-02-16 | $25.60 | $27.50 | 233,600 | — | — |
| 2018-02-15 | $25.70 | $27.60 | 458,200 | — | — |
| 2018-02-14 | $25.00 | $26.85 | 442,200 | — | — |
| 2018-02-13 | $24.75 | $26.58 | 838,400 | — | — |
| 2018-02-12 | $23.58 | $25.32 | 748,400 | — | — |
| 2018-02-09 | $23.25 | $24.97 | 972,600 | — | — |
| 2018-02-08 | $23.25 | $24.97 | 514,600 | — | — |
| 2018-02-07 | $24.15 | $25.94 | 629,000 | — | — |
| 2018-02-06 | $24.33 | $26.13 | 804,400 | — | — |
| 2018-02-05 | $24.40 | $26.21 | 1,007,000 | — | — |
| 2018-02-02 | $25.20 | $27.07 | 488,600 | — | — |
| 2018-02-01 | $25.78 | $27.69 | 724,400 | — | — |
| 2018-01-31 | $25.42 | $27.31 | 625,600 | — | — |
| 2018-01-30 | $25.45 | $27.34 | 417,000 | — | — |
| 2018-01-29 | $25.58 | $27.47 | 409,200 | — | — |
| 2018-01-26 | $25.80 | $27.71 | 673,800 | — | — |
| 2018-01-25 | $25.58 | $27.47 | 715,800 | — | — |
| 2018-01-24 | $25.63 | $27.52 | 808,000 | — | — |
| 2018-01-23 | $26.13 | $28.06 | 497,200 | — | — |
| 2018-01-22 | $25.95 | $27.87 | 1,459,800 | — | — |
| 2018-01-19 | $26.00 | $27.93 | 1,669,200 | — | — |
| 2018-01-18 | $25.23 | $27.09 | 1,413,000 | — | — |
| 2018-01-17 | $24.78 | $26.61 | 818,600 | — | — |
| 2018-01-16 | $24.60 | $26.42 | 726,400 | — | — |
| 2018-01-12 | $25.15 | $27.01 | 660,400 | — | — |
| 2018-01-11 | $25.17 | $27.04 | 578,400 | — | — |
| 2018-01-10 | $24.60 | $26.42 | 472,800 | — | — |
| 2018-01-09 | $24.75 | $26.58 | 657,000 | — | — |
| 2018-01-08 | $23.58 | $25.32 | 894,000 | — | — |
| 2018-01-05 | $23.70 | $25.46 | 471,800 | — | — |
| 2018-01-04 | $24.13 | $25.91 | 416,200 | — | — |
| 2018-01-03 | $24.03 | $25.81 | 867,400 | — | — |
| 2018-01-02 | $24.00 | $25.78 | 737,000 | — | — |