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
- 1995-06-07 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 | $26.34 | $51.14 | 1,591,400 | — | — |
| 2018-12-28 | $26.46 | $51.37 | 1,718,500 | — | — |
| 2018-12-27 | $26.49 | $51.43 | 952,100 | — | — |
| 2018-12-26 | $26.62 | $51.68 | 2,364,300 | — | — |
| 2018-12-24 | $25.22 | $48.96 | 828,700 | — | — |
| 2018-12-21 | $25.89 | $50.26 | 2,594,600 | — | — |
| 2018-12-20 | $26.62 | $51.68 | 4,175,000 | — | — |
| 2018-12-19 | $27.37 | $53.14 | 1,430,700 | — | — |
| 2018-12-18 | $27.50 | $53.39 | 1,387,000 | — | — |
| 2018-12-17 | $27.62 | $53.62 | 1,351,700 | — | — |
| 2018-12-14 | $28.37 | $55.08 | 1,132,500 | — | — |
| 2018-12-13 | $28.75 | $55.81 | 1,607,600 | — | — |
| 2018-12-12 | $29.95 | $58.14 | 810,300 | — | — |
| 2018-12-11 | $30.30 | $58.82 | 666,300 | — | — |
| 2018-12-10 | $30.06 | $58.36 | 966,100 | — | — |
| 2018-12-07 | $30.66 | $59.52 | 837,200 | — | — |
| 2018-12-06 | $30.85 | $59.89 | 1,072,400 | — | — |
| 2018-12-04 | $30.89 | $59.97 | 1,024,700 | — | — |
| 2018-12-03 | $31.69 | $61.52 | 1,264,400 | — | — |
| 2018-11-30 | $31.45 | $61.06 | 1,220,900 | — | — |
| 2018-11-29 | $31.24 | $60.65 | 1,103,100 | — | — |
| 2018-11-28 | $30.91 | $59.62 | 1,301,100 | — | — |
| 2018-11-27 | $30.98 | $59.75 | 717,300 | — | — |
| 2018-11-26 | $30.75 | $59.31 | 1,068,000 | — | — |
| 2018-11-23 | $30.58 | $58.98 | 835,800 | — | — |
| 2018-11-21 | $30.44 | $58.71 | 1,686,900 | — | — |
| 2018-11-20 | $29.08 | $56.09 | 1,193,400 | — | — |
| 2018-11-19 | $30.37 | $58.58 | 1,393,000 | — | — |
| 2018-11-16 | $30.48 | $58.79 | 1,222,300 | — | — |
| 2018-11-15 | $30.67 | $59.16 | 1,314,300 | — | — |
| 2018-11-14 | $30.88 | $59.56 | 1,613,700 | — | — |
| 2018-11-13 | $31.38 | $60.53 | 1,536,500 | — | — |
| 2018-11-12 | $31.28 | $60.33 | 1,147,800 | — | — |
| 2018-11-09 | $31.40 | $60.56 | 1,303,200 | — | — |
| 2018-11-08 | $31.77 | $61.28 | 1,509,600 | — | — |
| 2018-11-07 | $31.39 | $60.55 | 2,261,700 | — | — |
| 2018-11-06 | $30.57 | $58.96 | 1,441,300 | — | — |
| 2018-11-05 | $29.91 | $57.69 | 965,100 | — | — |
| 2018-11-02 | $29.50 | $56.90 | 887,000 | — | — |
| 2018-11-01 | $29.68 | $57.25 | 2,158,700 | — | — |
| 2018-10-31 | $28.64 | $55.24 | 1,200,100 | — | — |
| 2018-10-30 | $28.02 | $54.05 | 1,279,200 | — | — |
| 2018-10-29 | $26.77 | $51.63 | 1,163,000 | — | — |
| 2018-10-26 | $26.37 | $50.86 | 1,020,300 | — | — |
| 2018-10-25 | $26.72 | $51.54 | 1,353,300 | — | — |
| 2018-10-24 | $26.60 | $51.31 | 2,649,400 | — | — |
| 2018-10-23 | $29.01 | $55.95 | 1,155,300 | — | — |
| 2018-10-22 | $29.51 | $56.92 | 923,100 | — | — |
| 2018-10-19 | $29.47 | $56.84 | 889,500 | — | — |
| 2018-10-18 | $29.71 | $57.31 | 695,200 | — | — |
| 2018-10-17 | $29.63 | $57.15 | 1,046,300 | — | — |
| 2018-10-16 | $29.91 | $57.69 | 1,333,700 | — | — |
| 2018-10-15 | $28.87 | $55.68 | 840,000 | — | — |
| 2018-10-12 | $28.20 | $54.39 | 778,200 | — | — |
| 2018-10-11 | $27.94 | $53.89 | 1,156,700 | — | — |
| 2018-10-10 | $28.28 | $54.55 | 1,145,400 | — | — |
| 2018-10-09 | $29.22 | $56.36 | 779,200 | — | — |
| 2018-10-08 | $29.40 | $56.71 | 908,600 | — | — |
| 2018-10-05 | $28.53 | $55.03 | 901,900 | — | — |
| 2018-10-04 | $28.74 | $55.43 | 755,500 | — | — |
| 2018-10-03 | $29.17 | $56.26 | 1,493,700 | — | — |
| 2018-10-02 | $28.62 | $55.20 | 1,372,400 | — | — |
| 2018-10-01 | $28.02 | $54.05 | 1,232,800 | — | — |
| 2018-09-28 | $28.35 | $54.68 | 1,386,400 | — | — |
| 2018-09-27 | $27.90 | $53.81 | 827,800 | — | — |
| 2018-09-26 | $27.85 | $53.72 | 1,060,900 | — | — |
| 2018-09-25 | $28.25 | $54.49 | 758,700 | — | — |
| 2018-09-24 | $28.15 | $54.30 | 895,100 | — | — |
| 2018-09-21 | $28.35 | $54.68 | 1,517,400 | — | — |
| 2018-09-20 | $28.48 | $54.93 | 3,278,600 | — | — |
| 2018-09-19 | $28.43 | $54.84 | 942,800 | — | — |
| 2018-09-18 | $28.15 | $54.30 | 1,022,700 | — | — |
| 2018-09-17 | $28.08 | $54.16 | 754,400 | — | — |
| 2018-09-14 | $27.80 | $53.62 | 1,173,100 | — | — |
| 2018-09-13 | $27.90 | $53.81 | 1,439,500 | — | — |
| 2018-09-12 | $27.95 | $53.91 | 1,832,400 | — | — |
| 2018-09-11 | $27.25 | $52.56 | 1,769,600 | — | — |
| 2018-09-10 | $27.00 | $52.08 | 1,377,400 | — | — |
| 2018-09-07 | $27.20 | $52.46 | 1,403,600 | — | — |
| 2018-09-06 | $27.25 | $52.56 | 1,618,700 | — | — |
| 2018-09-05 | $28.75 | $55.45 | 1,189,000 | — | — |
| 2018-09-04 | $28.10 | $54.20 | 763,200 | — | — |
| 2018-08-31 | $28.95 | $55.84 | 771,700 | — | — |
| 2018-08-30 | $28.25 | $54.49 | 1,127,300 | — | — |
| 2018-08-29 | $28.65 | $54.91 | 1,013,800 | — | — |
| 2018-08-28 | $29.00 | $55.58 | 794,500 | — | — |
| 2018-08-27 | $29.05 | $55.68 | 606,100 | — | — |
| 2018-08-24 | $29.25 | $56.06 | 1,025,200 | — | — |
| 2018-08-23 | $29.30 | $56.16 | 714,600 | — | — |
| 2018-08-22 | $29.60 | $56.73 | 1,049,900 | — | — |
| 2018-08-21 | $29.45 | $56.45 | 2,006,000 | — | — |
| 2018-08-20 | $28.80 | $55.20 | 1,162,800 | — | — |
| 2018-08-17 | $28.70 | $55.01 | 749,800 | — | — |
| 2018-08-16 | $28.95 | $55.49 | 1,007,800 | — | — |
| 2018-08-15 | $28.55 | $54.72 | 1,262,800 | — | — |
| 2018-08-14 | $28.10 | $53.86 | 1,868,600 | — | — |
| 2018-08-13 | $27.90 | $53.48 | 1,101,300 | — | — |
| 2018-08-10 | $27.90 | $53.48 | 2,966,900 | — | — |
| 2018-08-09 | $27.80 | $53.28 | 6,000,300 | — | — |
| 2018-08-08 | $27.10 | $51.94 | 3,534,300 | — | — |
| 2018-08-07 | $26.00 | $49.83 | 1,628,300 | — | — |
| 2018-08-06 | $25.90 | $49.64 | 1,432,500 | — | — |
| 2018-08-03 | $25.75 | $49.35 | 1,067,700 | — | — |
| 2018-08-02 | $25.45 | $48.78 | 744,600 | — | — |
| 2018-08-01 | $25.40 | $48.68 | 1,016,600 | — | — |
| 2018-07-31 | $25.80 | $49.45 | 843,100 | — | — |
| 2018-07-30 | $25.85 | $49.55 | 1,499,900 | — | — |
| 2018-07-27 | $25.75 | $49.35 | 1,085,700 | — | — |
| 2018-07-26 | $26.65 | $51.08 | 1,747,200 | — | — |
| 2018-07-25 | $27.05 | $51.85 | 2,845,300 | — | — |
| 2018-07-24 | $26.05 | $49.93 | 2,454,800 | — | — |
| 2018-07-23 | $26.70 | $51.18 | 1,501,000 | — | — |
| 2018-07-20 | $26.90 | $51.56 | 3,794,800 | — | — |
| 2018-07-19 | $26.30 | $50.41 | 5,344,800 | — | — |
| 2018-07-18 | $27.40 | $52.52 | 5,440,800 | — | — |
| 2018-07-17 | $28.05 | $53.76 | 4,673,800 | — | — |
| 2018-07-16 | $29.10 | $55.78 | 6,120,500 | — | — |
| 2018-07-13 | $32.95 | $63.16 | 775,600 | — | — |
| 2018-07-12 | $33.00 | $63.25 | 865,200 | — | — |
| 2018-07-11 | $33.00 | $63.25 | 1,790,300 | — | — |
| 2018-07-10 | $32.85 | $62.96 | 1,010,300 | — | — |
| 2018-07-09 | $33.55 | $64.31 | 994,500 | — | — |
| 2018-07-06 | $33.05 | $63.35 | 929,700 | — | — |
| 2018-07-05 | $32.50 | $62.29 | 1,291,200 | — | — |
| 2018-07-03 | $32.25 | $61.81 | 388,900 | — | — |
| 2018-07-02 | $31.90 | $61.14 | 1,599,400 | — | — |
| 2018-06-29 | $32.15 | $61.62 | 711,300 | — | — |
| 2018-06-28 | $32.45 | $62.20 | 829,900 | — | — |
| 2018-06-27 | $32.90 | $63.06 | 587,100 | — | — |
| 2018-06-26 | $33.25 | $63.73 | 909,400 | — | — |
| 2018-06-25 | $32.90 | $63.06 | 1,007,300 | — | — |
| 2018-06-22 | $32.75 | $62.77 | 2,468,500 | — | — |
| 2018-06-21 | $32.30 | $61.91 | 2,025,700 | — | — |
| 2018-06-20 | $33.50 | $64.21 | 2,182,600 | — | — |
| 2018-06-19 | $32.90 | $63.06 | 1,785,500 | — | — |
| 2018-06-18 | $32.65 | $62.58 | 731,600 | — | — |
| 2018-06-15 | $32.60 | $62.48 | 2,057,900 | — | — |
| 2018-06-14 | $33.00 | $63.25 | 2,937,100 | — | — |
| 2018-06-13 | $31.90 | $61.14 | 2,790,000 | — | — |
| 2018-06-12 | $31.05 | $59.51 | 1,138,800 | — | — |
| 2018-06-11 | $30.70 | $58.84 | 1,621,400 | — | — |
| 2018-06-08 | $29.75 | $57.02 | 1,252,700 | — | — |
| 2018-06-07 | $29.10 | $55.78 | 1,387,700 | — | — |
| 2018-06-06 | $28.45 | $54.53 | 1,007,500 | — | — |
| 2018-06-05 | $27.95 | $53.57 | 646,200 | — | — |
| 2018-06-04 | $28.10 | $53.86 | 1,570,100 | — | — |
| 2018-06-01 | $27.70 | $53.09 | 1,771,800 | — | — |
| 2018-05-31 | $27.40 | $52.52 | 1,725,900 | — | — |
| 2018-05-30 | $28.00 | $53.32 | 1,107,400 | — | — |
| 2018-05-29 | $28.30 | $53.89 | 724,200 | — | — |
| 2018-05-25 | $28.85 | $54.94 | 901,500 | — | — |
| 2018-05-24 | $28.75 | $54.75 | 1,034,100 | — | — |
| 2018-05-23 | $29.00 | $55.23 | 1,369,600 | — | — |
| 2018-05-22 | $30.05 | $57.23 | 1,308,300 | — | — |
| 2018-05-21 | $31.00 | $59.04 | 2,450,900 | — | — |
| 2018-05-18 | $30.80 | $58.65 | 1,169,000 | — | — |
| 2018-05-17 | $30.20 | $57.51 | 1,016,000 | — | — |
| 2018-05-16 | $30.75 | $58.56 | 1,248,900 | — | — |
| 2018-05-15 | $30.55 | $58.18 | 1,323,700 | — | — |
| 2018-05-14 | $30.25 | $57.61 | 1,008,700 | — | — |
| 2018-05-11 | $29.80 | $56.75 | 1,005,500 | — | — |
| 2018-05-10 | $29.55 | $56.27 | 1,422,400 | — | — |
| 2018-05-09 | $29.85 | $56.85 | 2,811,400 | — | — |
| 2018-05-08 | $27.30 | $51.99 | 2,246,100 | — | — |
| 2018-05-07 | $28.25 | $53.80 | 2,299,300 | — | — |
| 2018-05-04 | $27.65 | $52.66 | 1,916,600 | — | — |
| 2018-05-03 | $27.05 | $51.51 | 2,143,400 | — | — |
| 2018-05-02 | $27.65 | $52.66 | 1,267,100 | — | — |
| 2018-05-01 | $28.10 | $53.51 | 1,748,000 | — | — |
| 2018-04-30 | $28.35 | $53.99 | 1,664,600 | — | — |
| 2018-04-27 | $28.20 | $53.70 | 1,413,300 | — | — |
| 2018-04-26 | $28.90 | $55.04 | 1,659,500 | — | — |
| 2018-04-25 | $29.85 | $56.85 | 2,078,800 | — | — |
| 2018-04-24 | $28.90 | $55.04 | 1,074,800 | — | — |
| 2018-04-23 | $29.05 | $55.32 | 1,043,000 | — | — |
| 2018-04-20 | $29.40 | $55.99 | 2,764,100 | — | — |
| 2018-04-19 | $30.60 | $58.27 | 1,928,000 | — | — |
| 2018-04-18 | $29.35 | $55.89 | 1,419,900 | — | — |
| 2018-04-17 | $29.25 | $55.70 | 876,800 | — | — |
| 2018-04-16 | $29.75 | $56.66 | 1,937,200 | — | — |
| 2018-04-13 | $29.10 | $55.42 | 1,068,300 | — | — |
| 2018-04-12 | $29.50 | $56.18 | 1,107,200 | — | — |
| 2018-04-11 | $29.45 | $56.08 | 1,041,500 | — | — |
| 2018-04-10 | $29.30 | $55.80 | 1,599,500 | — | — |
| 2018-04-09 | $29.65 | $56.46 | 933,200 | — | — |
| 2018-04-06 | $29.95 | $57.04 | 1,126,900 | — | — |
| 2018-04-05 | $29.85 | $56.85 | 895,500 | — | — |
| 2018-04-04 | $29.95 | $57.04 | 1,179,500 | — | — |
| 2018-04-03 | $30.00 | $57.13 | 1,952,900 | — | — |
| 2018-04-02 | $30.00 | $57.13 | 1,651,400 | — | — |
| 2018-03-29 | $31.30 | $59.61 | 902,100 | — | — |
| 2018-03-28 | $31.30 | $59.61 | 1,345,100 | — | — |
| 2018-03-27 | $31.80 | $60.56 | 639,500 | — | — |
| 2018-03-26 | $31.45 | $59.89 | 850,800 | — | — |
| 2018-03-23 | $30.85 | $58.75 | 821,100 | — | — |
| 2018-03-22 | $31.10 | $59.23 | 823,300 | — | — |
| 2018-03-21 | $31.45 | $59.89 | 565,300 | — | — |
| 2018-03-20 | $31.50 | $59.99 | 934,300 | — | — |
| 2018-03-19 | $31.85 | $60.65 | 786,900 | — | — |
| 2018-03-16 | $32.20 | $61.32 | 1,497,500 | — | — |
| 2018-03-15 | $32.55 | $61.99 | 954,200 | — | — |
| 2018-03-14 | $33.00 | $62.84 | 606,500 | — | — |
| 2018-03-13 | $33.05 | $62.94 | 1,104,400 | — | — |
| 2018-03-12 | $33.85 | $64.46 | 851,700 | — | — |
| 2018-03-09 | $33.65 | $64.08 | 851,200 | — | — |
| 2018-03-08 | $33.15 | $63.13 | 795,200 | — | — |
| 2018-03-07 | $33.65 | $63.74 | 970,100 | — | — |
| 2018-03-06 | $33.85 | $64.12 | 1,203,200 | — | — |
| 2018-03-05 | $34.05 | $64.50 | 1,316,400 | — | — |
| 2018-03-02 | $35.00 | $66.30 | 1,397,800 | — | — |
| 2018-03-01 | $33.38 | $63.23 | 2,899,300 | — | — |
| 2018-02-28 | $33.80 | $64.02 | 4,684,000 | — | — |
| 2018-02-27 | $36.05 | $68.29 | 1,258,500 | — | — |
| 2018-02-26 | $36.65 | $69.42 | 1,013,400 | — | — |
| 2018-02-23 | $36.40 | $68.95 | 1,020,100 | — | — |
| 2018-02-22 | $35.60 | $67.43 | 2,027,600 | — | — |
| 2018-02-21 | $36.60 | $69.33 | 804,600 | — | — |
| 2018-02-20 | $36.65 | $69.42 | 705,400 | — | — |
| 2018-02-16 | $36.30 | $68.76 | 1,443,900 | — | — |
| 2018-02-15 | $37.25 | $70.56 | 1,335,300 | — | — |
| 2018-02-14 | $36.65 | $69.42 | 1,367,400 | — | — |
| 2018-02-13 | $36.45 | $69.04 | 1,206,100 | — | — |
| 2018-02-12 | $35.55 | $67.34 | 854,000 | — | — |
| 2018-02-09 | $34.95 | $66.20 | 2,143,900 | — | — |
| 2018-02-08 | $34.65 | $65.63 | 1,696,000 | — | — |
| 2018-02-07 | $35.60 | $67.43 | 1,418,200 | — | — |
| 2018-02-06 | $35.75 | $67.72 | 1,850,400 | — | — |
| 2018-02-05 | $35.55 | $67.34 | 1,025,300 | — | — |
| 2018-02-02 | $36.25 | $68.66 | 774,000 | — | — |
| 2018-02-01 | $37.20 | $70.46 | 1,302,700 | — | — |
| 2018-01-31 | $37.10 | $70.27 | 1,726,500 | — | — |
| 2018-01-30 | $38.45 | $72.83 | 1,000,800 | — | — |
| 2018-01-29 | $38.85 | $73.59 | 1,961,800 | — | — |
| 2018-01-26 | $39.35 | $74.54 | 1,453,800 | — | — |
| 2018-01-25 | $39.20 | $74.25 | 729,700 | — | — |
| 2018-01-24 | $39.00 | $73.87 | 975,700 | — | — |
| 2018-01-23 | $39.50 | $74.82 | 1,245,000 | — | — |
| 2018-01-22 | $39.85 | $75.48 | 962,500 | — | — |
| 2018-01-19 | $39.80 | $75.39 | 780,300 | — | — |
| 2018-01-18 | $39.90 | $75.58 | 1,087,800 | — | — |
| 2018-01-17 | $39.15 | $74.16 | 1,214,300 | — | — |
| 2018-01-16 | $39.35 | $74.54 | 1,480,600 | — | — |
| 2018-01-12 | $39.05 | $73.97 | 1,126,900 | — | — |
| 2018-01-11 | $39.40 | $74.63 | 2,284,400 | — | — |
| 2018-01-10 | $38.75 | $73.40 | 4,265,600 | — | — |
| 2018-01-09 | $35.60 | $67.43 | 2,630,800 | — | — |
| 2018-01-08 | $34.70 | $65.73 | 2,490,700 | — | — |
| 2018-01-05 | $35.10 | $66.49 | 2,282,500 | — | — |
| 2018-01-04 | $35.35 | $66.96 | 1,809,400 | — | — |
| 2018-01-03 | $36.00 | $68.19 | 2,077,800 | — | — |
| 2018-01-02 | $37.15 | $70.37 | 1,208,400 | — | — |