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
- 1984-02-02 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 | $26.02 | $50.26 | 307,800 | — | — |
| 2018-12-28 | $25.51 | $49.27 | 374,800 | — | — |
| 2018-12-27 | $25.04 | $48.37 | 205,800 | — | — |
| 2018-12-26 | $24.87 | $48.04 | 341,700 | — | — |
| 2018-12-24 | $24.09 | $46.53 | 154,500 | — | — |
| 2018-12-21 | $24.30 | $46.94 | 821,400 | — | — |
| 2018-12-20 | $24.35 | $47.03 | 404,900 | — | — |
| 2018-12-19 | $24.49 | $47.30 | 438,200 | — | — |
| 2018-12-18 | $25.52 | $49.29 | 345,400 | — | — |
| 2018-12-17 | $26.30 | $50.80 | 318,300 | — | — |
| 2018-12-14 | $26.38 | $50.95 | 350,800 | — | — |
| 2018-12-13 | $26.60 | $51.38 | 258,300 | — | — |
| 2018-12-12 | $27.35 | $52.83 | 252,200 | — | — |
| 2018-12-11 | $26.57 | $51.32 | 283,600 | — | — |
| 2018-12-10 | $26.67 | $51.51 | 495,700 | — | — |
| 2018-12-07 | $27.45 | $53.02 | 295,900 | — | — |
| 2018-12-06 | $27.50 | $53.12 | 412,100 | — | — |
| 2018-12-04 | $27.36 | $52.85 | 821,100 | — | — |
| 2018-12-03 | $29.30 | $56.59 | 543,300 | — | — |
| 2018-11-30 | $29.00 | $56.01 | 517,900 | — | — |
| 2018-11-29 | $28.83 | $55.69 | 394,300 | — | — |
| 2018-11-28 | $28.97 | $55.96 | 574,100 | — | — |
| 2018-11-27 | $27.77 | $53.64 | 439,100 | — | — |
| 2018-11-26 | $27.32 | $52.77 | 388,500 | — | — |
| 2018-11-23 | $26.69 | $51.55 | 79,700 | — | — |
| 2018-11-21 | $26.38 | $50.95 | 144,200 | — | — |
| 2018-11-20 | $26.24 | $50.68 | 164,500 | — | — |
| 2018-11-19 | $26.64 | $51.46 | 161,000 | — | — |
| 2018-11-16 | $26.78 | $51.73 | 487,300 | — | — |
| 2018-11-15 | $26.59 | $51.36 | 305,200 | — | — |
| 2018-11-14 | $25.20 | $48.68 | 292,200 | — | — |
| 2018-11-13 | $26.14 | $50.49 | 551,100 | — | — |
| 2018-11-12 | $26.07 | $50.36 | 147,700 | — | — |
| 2018-11-09 | $26.34 | $50.88 | 185,700 | — | — |
| 2018-11-08 | $26.87 | $51.90 | 139,700 | — | — |
| 2018-11-07 | $26.53 | $51.24 | 207,400 | — | — |
| 2018-11-06 | $26.34 | $50.88 | 232,000 | — | — |
| 2018-11-05 | $26.33 | $50.86 | 316,900 | — | — |
| 2018-11-02 | $26.31 | $50.82 | 1,060,600 | — | — |
| 2018-11-01 | $26.70 | $51.57 | 296,900 | — | — |
| 2018-10-31 | $26.31 | $50.82 | 366,200 | — | — |
| 2018-10-30 | $25.50 | $49.25 | 400,400 | — | — |
| 2018-10-29 | $25.21 | $48.69 | 486,900 | — | — |
| 2018-10-26 | $24.79 | $47.88 | 295,000 | — | — |
| 2018-10-25 | $25.01 | $48.31 | 379,400 | — | — |
| 2018-10-24 | $23.96 | $46.28 | 344,000 | — | — |
| 2018-10-23 | $25.90 | $50.03 | 217,600 | — | — |
| 2018-10-22 | $26.03 | $50.28 | 282,500 | — | — |
| 2018-10-19 | $26.87 | $51.90 | 221,800 | — | — |
| 2018-10-18 | $27.36 | $52.85 | 93,300 | — | — |
| 2018-10-17 | $27.99 | $54.06 | 111,900 | — | — |
| 2018-10-16 | $27.90 | $53.89 | 211,000 | — | — |
| 2018-10-15 | $27.26 | $52.65 | 182,000 | — | — |
| 2018-10-12 | $27.01 | $52.17 | 322,900 | — | — |
| 2018-10-11 | $27.76 | $53.62 | 220,300 | — | — |
| 2018-10-10 | $28.71 | $55.45 | 201,400 | — | — |
| 2018-10-09 | $29.47 | $56.92 | 162,900 | — | — |
| 2018-10-08 | $29.60 | $57.17 | 125,900 | — | — |
| 2018-10-05 | $29.30 | $56.59 | 289,900 | — | — |
| 2018-10-04 | $29.50 | $56.98 | 142,300 | — | — |
| 2018-10-03 | $29.47 | $56.92 | 165,000 | — | — |
| 2018-10-02 | $28.32 | $54.70 | 109,700 | — | — |
| 2018-10-01 | $28.71 | $55.45 | 170,000 | — | — |
| 2018-09-28 | $29.20 | $56.40 | 196,600 | — | — |
| 2018-09-27 | $28.92 | $55.86 | 146,600 | — | — |
| 2018-09-26 | $29.00 | $56.01 | 193,700 | — | — |
| 2018-09-25 | $29.66 | $57.29 | 283,600 | — | — |
| 2018-09-24 | $29.73 | $57.42 | 152,100 | — | — |
| 2018-09-21 | $30.95 | $59.78 | 611,400 | — | — |
| 2018-09-20 | $31.15 | $60.17 | 251,600 | — | — |
| 2018-09-19 | $29.99 | $57.93 | 271,600 | — | — |
| 2018-09-18 | $29.93 | $57.81 | 156,100 | — | — |
| 2018-09-17 | $30.09 | $58.12 | 165,900 | — | — |
| 2018-09-14 | $30.35 | $58.62 | 207,900 | — | — |
| 2018-09-13 | $30.32 | $58.56 | 111,800 | — | — |
| 2018-09-12 | $30.66 | $59.22 | 188,100 | — | — |
| 2018-09-11 | $31.11 | $60.09 | 134,500 | — | — |
| 2018-09-10 | $31.23 | $60.32 | 75,200 | — | — |
| 2018-09-07 | $31.39 | $60.63 | 130,600 | — | — |
| 2018-09-06 | $31.54 | $60.92 | 276,400 | — | — |
| 2018-09-05 | $31.53 | $60.90 | 198,400 | — | — |
| 2018-09-04 | $31.60 | $61.04 | 189,600 | — | — |
| 2018-08-31 | $31.62 | $61.08 | 218,600 | — | — |
| 2018-08-30 | $31.47 | $60.79 | 137,800 | — | — |
| 2018-08-29 | $31.30 | $60.46 | 189,100 | — | — |
| 2018-08-28 | $31.23 | $60.32 | 300,800 | — | — |
| 2018-08-27 | $31.42 | $60.69 | 363,200 | — | — |
| 2018-08-24 | $31.42 | $60.69 | 426,700 | — | — |
| 2018-08-23 | $31.46 | $60.77 | 472,500 | — | — |
| 2018-08-22 | $31.38 | $60.61 | 459,700 | — | — |
| 2018-08-21 | $30.94 | $59.76 | 154,100 | — | — |
| 2018-08-20 | $30.24 | $58.41 | 225,300 | — | — |
| 2018-08-17 | $30.20 | $58.33 | 154,800 | — | — |
| 2018-08-16 | $29.94 | $57.83 | 127,000 | — | — |
| 2018-08-15 | $29.77 | $57.50 | 171,300 | — | — |
| 2018-08-14 | $30.09 | $58.12 | 227,600 | — | — |
| 2018-08-13 | $29.92 | $57.79 | 110,100 | — | — |
| 2018-08-10 | $29.94 | $57.83 | 197,600 | — | — |
| 2018-08-09 | $29.93 | $57.81 | 105,300 | — | — |
| 2018-08-08 | $30.16 | $58.26 | 137,500 | — | — |
| 2018-08-07 | $29.53 | $57.04 | 130,800 | — | — |
| 2018-08-06 | $29.18 | $56.36 | 143,800 | — | — |
| 2018-08-03 | $29.16 | $56.32 | 180,700 | — | — |
| 2018-08-02 | $30.09 | $58.12 | 227,900 | — | — |
| 2018-08-01 | $29.13 | $56.27 | 209,000 | — | — |
| 2018-07-31 | $29.31 | $56.61 | 487,800 | — | — |
| 2018-07-30 | $28.67 | $55.38 | 645,700 | — | — |
| 2018-07-27 | $31.12 | $60.11 | 618,800 | — | — |
| 2018-07-26 | $32.97 | $63.68 | 275,500 | — | — |
| 2018-07-25 | $32.82 | $63.39 | 129,200 | — | — |
| 2018-07-24 | $33.20 | $64.13 | 161,100 | — | — |
| 2018-07-23 | $33.34 | $64.40 | 203,800 | — | — |
| 2018-07-20 | $32.90 | $63.55 | 147,800 | — | — |
| 2018-07-19 | $32.50 | $62.78 | 152,200 | — | — |
| 2018-07-18 | $32.25 | $62.29 | 228,800 | — | — |
| 2018-07-17 | $31.80 | $61.42 | 150,600 | — | — |
| 2018-07-16 | $31.97 | $61.75 | 174,100 | — | — |
| 2018-07-13 | $31.62 | $61.08 | 281,100 | — | — |
| 2018-07-12 | $32.23 | $62.25 | 183,200 | — | — |
| 2018-07-11 | $32.38 | $62.54 | 177,400 | — | — |
| 2018-07-10 | $32.64 | $63.05 | 157,300 | — | — |
| 2018-07-09 | $32.99 | $63.72 | 316,000 | — | — |
| 2018-07-06 | $32.13 | $62.06 | 292,100 | — | — |
| 2018-07-05 | $32.04 | $61.89 | 229,500 | — | — |
| 2018-07-03 | $32.16 | $62.12 | 122,500 | — | — |
| 2018-07-02 | $31.95 | $61.71 | 304,500 | — | — |
| 2018-06-29 | $31.58 | $61.00 | 481,900 | — | — |
| 2018-06-28 | $31.93 | $61.67 | 274,100 | — | — |
| 2018-06-27 | $31.72 | $61.27 | 348,700 | — | — |
| 2018-06-26 | $32.74 | $63.24 | 232,800 | — | — |
| 2018-06-25 | $32.59 | $62.95 | 219,400 | — | — |
| 2018-06-22 | $32.99 | $63.72 | 893,000 | — | — |
| 2018-06-21 | $33.27 | $64.26 | 260,000 | — | — |
| 2018-06-20 | $33.02 | $63.78 | 461,900 | — | — |
| 2018-06-19 | $32.93 | $63.61 | 325,200 | — | — |
| 2018-06-18 | $32.64 | $63.05 | 372,400 | — | — |
| 2018-06-15 | $32.47 | $62.72 | 966,400 | — | — |
| 2018-06-14 | $32.54 | $62.85 | 286,200 | — | — |
| 2018-06-13 | $32.85 | $63.45 | 506,900 | — | — |
| 2018-06-12 | $32.62 | $63.01 | 410,700 | — | — |
| 2018-06-11 | $31.70 | $61.23 | 289,000 | — | — |
| 2018-06-08 | $32.02 | $61.85 | 226,100 | — | — |
| 2018-06-07 | $31.90 | $61.62 | 241,200 | — | — |
| 2018-06-06 | $32.00 | $61.81 | 302,800 | — | — |
| 2018-06-05 | $31.56 | $60.96 | 412,900 | — | — |
| 2018-06-04 | $31.74 | $61.31 | 504,100 | — | — |
| 2018-06-01 | $31.54 | $60.92 | 412,700 | — | — |
| 2018-05-31 | $31.18 | $60.23 | 586,900 | — | — |
| 2018-05-30 | $31.36 | $60.57 | 308,300 | — | — |
| 2018-05-29 | $30.66 | $59.22 | 895,300 | — | — |
| 2018-05-25 | $31.66 | $61.15 | 378,000 | — | — |
| 2018-05-24 | $31.77 | $61.37 | 272,500 | — | — |
| 2018-05-23 | $31.70 | $61.23 | 482,100 | — | — |
| 2018-05-22 | $31.59 | $61.02 | 536,800 | — | — |
| 2018-05-21 | $31.06 | $59.99 | 233,300 | — | — |
| 2018-05-18 | $30.63 | $59.16 | 468,200 | — | — |
| 2018-05-17 | $30.58 | $59.07 | 409,300 | — | — |
| 2018-05-16 | $30.17 | $58.27 | 585,100 | — | — |
| 2018-05-15 | $29.69 | $57.35 | 472,900 | — | — |
| 2018-05-14 | $29.14 | $56.29 | 313,300 | — | — |
| 2018-05-11 | $29.17 | $56.34 | 328,900 | — | — |
| 2018-05-10 | $28.93 | $55.88 | 349,200 | — | — |
| 2018-05-09 | $28.78 | $55.59 | 455,600 | — | — |
| 2018-05-08 | $28.27 | $54.60 | 514,900 | — | — |
| 2018-05-07 | $27.76 | $53.62 | 155,600 | — | — |
| 2018-05-04 | $27.54 | $53.19 | 229,200 | — | — |
| 2018-05-03 | $27.05 | $52.25 | 287,000 | — | — |
| 2018-05-02 | $27.13 | $52.40 | 1,005,400 | — | — |
| 2018-05-01 | $27.48 | $53.08 | 555,400 | — | — |
| 2018-04-30 | $27.63 | $53.37 | 480,700 | — | — |
| 2018-04-27 | $27.84 | $53.77 | 357,700 | — | — |
| 2018-04-26 | $27.70 | $53.50 | 207,100 | — | — |
| 2018-04-25 | $27.85 | $53.79 | 453,800 | — | — |
| 2018-04-24 | $27.96 | $54.01 | 213,000 | — | — |
| 2018-04-23 | $27.73 | $53.56 | 215,600 | — | — |
| 2018-04-20 | $27.61 | $53.33 | 366,300 | — | — |
| 2018-04-19 | $27.26 | $52.65 | 201,300 | — | — |
| 2018-04-18 | $26.81 | $51.78 | 231,500 | — | — |
| 2018-04-17 | $26.78 | $51.73 | 260,000 | — | — |
| 2018-04-16 | $27.02 | $52.19 | 157,600 | — | — |
| 2018-04-13 | $26.81 | $51.78 | 229,200 | — | — |
| 2018-04-12 | $27.13 | $52.40 | 133,400 | — | — |
| 2018-04-11 | $26.76 | $51.69 | 168,100 | — | — |
| 2018-04-10 | $26.81 | $51.78 | 133,600 | — | — |
| 2018-04-09 | $26.29 | $50.78 | 294,300 | — | — |
| 2018-04-06 | $26.47 | $51.13 | 267,600 | — | — |
| 2018-04-05 | $27.20 | $52.54 | 283,300 | — | — |
| 2018-04-04 | $26.84 | $51.84 | 418,500 | — | — |
| 2018-04-03 | $26.39 | $50.97 | 167,800 | — | — |
| 2018-04-02 | $25.96 | $50.14 | 311,800 | — | — |
| 2018-03-29 | $26.47 | $51.13 | 287,200 | — | — |
| 2018-03-28 | $26.53 | $51.24 | 316,200 | — | — |
| 2018-03-27 | $26.18 | $50.57 | 249,600 | — | — |
| 2018-03-26 | $26.72 | $51.61 | 253,800 | — | — |
| 2018-03-23 | $25.98 | $50.18 | 343,700 | — | — |
| 2018-03-22 | $26.89 | $51.94 | 277,400 | — | — |
| 2018-03-21 | $27.66 | $53.43 | 174,100 | — | — |
| 2018-03-20 | $27.59 | $53.29 | 269,700 | — | — |
| 2018-03-19 | $28.07 | $54.22 | 383,800 | — | — |
| 2018-03-16 | $28.05 | $54.18 | 1,291,500 | — | — |
| 2018-03-15 | $27.88 | $53.85 | 301,000 | — | — |
| 2018-03-14 | $27.51 | $53.14 | 327,600 | — | — |
| 2018-03-13 | $27.71 | $53.52 | 233,700 | — | — |
| 2018-03-12 | $27.80 | $53.70 | 373,500 | — | — |
| 2018-03-09 | $28.38 | $54.82 | 450,000 | — | — |
| 2018-03-08 | $27.67 | $53.45 | 559,700 | — | — |
| 2018-03-07 | $27.69 | $53.48 | 457,700 | — | — |
| 2018-03-06 | $27.64 | $53.39 | 397,500 | — | — |
| 2018-03-05 | $27.18 | $52.50 | 340,200 | — | — |
| 2018-03-02 | $26.63 | $51.44 | 275,800 | — | — |
| 2018-03-01 | $26.12 | $50.45 | 352,200 | — | — |
| 2018-02-28 | $26.22 | $50.65 | 469,800 | — | — |
| 2018-02-27 | $26.76 | $51.69 | 444,000 | — | — |
| 2018-02-26 | $27.19 | $52.52 | 422,200 | — | — |
| 2018-02-23 | $27.26 | $52.65 | 490,000 | — | — |
| 2018-02-22 | $27.25 | $52.63 | 1,091,600 | — | — |
| 2018-02-21 | $27.46 | $53.04 | 821,200 | — | — |
| 2018-02-20 | $27.23 | $52.60 | 8,156,700 | — | — |
| 2018-02-16 | $27.27 | $52.67 | 1,184,300 | — | — |
| 2018-02-15 | $27.04 | $52.23 | 2,048,900 | — | — |
| 2018-02-14 | $25.30 | $48.87 | 164,200 | — | — |
| 2018-02-13 | $24.66 | $47.63 | 127,100 | — | — |
| 2018-02-12 | $24.54 | $47.40 | 138,900 | — | — |
| 2018-02-09 | $24.61 | $47.54 | 204,700 | — | — |
| 2018-02-08 | $24.24 | $46.82 | 193,700 | — | — |
| 2018-02-07 | $25.05 | $48.39 | 236,900 | — | — |
| 2018-02-06 | $25.00 | $48.29 | 389,900 | — | — |
| 2018-02-05 | $24.57 | $47.46 | 264,100 | — | — |
| 2018-02-02 | $25.50 | $49.25 | 265,000 | — | — |
| 2018-02-01 | $25.96 | $50.14 | 213,200 | — | — |
| 2018-01-31 | $25.79 | $49.81 | 268,000 | — | — |
| 2018-01-30 | $26.15 | $50.51 | 246,500 | — | — |
| 2018-01-29 | $26.17 | $50.55 | 316,600 | — | — |
| 2018-01-26 | $26.07 | $50.36 | 423,800 | — | — |
| 2018-01-25 | $26.08 | $50.37 | 112,900 | — | — |
| 2018-01-24 | $26.28 | $50.76 | 97,600 | — | — |
| 2018-01-23 | $26.52 | $51.22 | 164,000 | — | — |
| 2018-01-22 | $26.81 | $51.78 | 95,300 | — | — |
| 2018-01-19 | $26.97 | $52.09 | 187,400 | — | — |
| 2018-01-18 | $26.36 | $50.92 | 178,700 | — | — |
| 2018-01-17 | $26.60 | $51.38 | 160,000 | — | — |
| 2018-01-16 | $26.28 | $50.76 | 222,500 | — | — |
| 2018-01-12 | $26.82 | $51.80 | 293,200 | — | — |
| 2018-01-11 | $27.12 | $52.38 | 765,400 | — | — |
| 2018-01-10 | $25.89 | $50.01 | 327,900 | — | — |
| 2018-01-09 | $25.66 | $49.56 | 280,400 | — | — |
| 2018-01-08 | $25.57 | $49.39 | 255,900 | — | — |
| 2018-01-05 | $25.30 | $48.87 | 154,400 | — | — |
| 2018-01-04 | $25.02 | $48.33 | 164,000 | — | — |
| 2018-01-03 | $24.84 | $47.98 | 160,400 | — | — |
| 2018-01-02 | $24.90 | $48.10 | 227,600 | — | — |