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
- 2012-09-20 to 2026-09-09
- 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 | $27.19 | $45.05 | 630,000 | — | — |
| 2018-12-28 | $26.32 | $43.61 | 768,900 | — | — |
| 2018-12-27 | $25.91 | $42.93 | 654,100 | — | — |
| 2018-12-26 | $25.52 | $42.28 | 586,400 | — | — |
| 2018-12-24 | $24.12 | $39.96 | 507,300 | — | — |
| 2018-12-21 | $25.25 | $41.83 | 3,337,300 | — | — |
| 2018-12-20 | $26.17 | $43.36 | 733,100 | — | — |
| 2018-12-19 | $26.91 | $44.58 | 558,900 | — | — |
| 2018-12-18 | $26.82 | $44.44 | 479,500 | — | — |
| 2018-12-17 | $26.99 | $44.72 | 486,200 | — | — |
| 2018-12-14 | $27.70 | $45.89 | 543,900 | — | — |
| 2018-12-13 | $27.92 | $46.26 | 562,200 | — | — |
| 2018-12-12 | $27.62 | $45.76 | 407,100 | — | — |
| 2018-12-11 | $27.39 | $45.38 | 431,200 | — | — |
| 2018-12-10 | $27.18 | $45.03 | 411,900 | — | — |
| 2018-12-07 | $27.19 | $45.05 | 450,000 | — | — |
| 2018-12-06 | $27.50 | $45.56 | 465,700 | — | — |
| 2018-12-04 | $27.31 | $45.25 | 706,000 | — | — |
| 2018-12-03 | $27.90 | $46.22 | 583,500 | — | — |
| 2018-11-30 | $27.96 | $46.32 | 219,100 | — | — |
| 2018-11-29 | $28.23 | $46.77 | 173,600 | — | — |
| 2018-11-28 | $28.17 | $46.67 | 350,400 | — | — |
| 2018-11-27 | $27.84 | $46.13 | 444,600 | — | — |
| 2018-11-26 | $28.21 | $46.74 | 322,300 | — | — |
| 2018-11-23 | $27.89 | $46.21 | 187,100 | — | — |
| 2018-11-21 | $27.92 | $46.26 | 403,000 | — | — |
| 2018-11-20 | $26.87 | $44.52 | 595,900 | — | — |
| 2018-11-19 | $26.71 | $44.25 | 379,400 | — | — |
| 2018-11-16 | $27.50 | $45.56 | 411,900 | — | — |
| 2018-11-15 | $28.08 | $46.52 | 355,700 | — | — |
| 2018-11-14 | $28.08 | $46.52 | 416,800 | — | — |
| 2018-11-13 | $28.32 | $46.92 | 320,500 | — | — |
| 2018-11-12 | $28.85 | $47.80 | 477,200 | — | — |
| 2018-11-09 | $28.45 | $47.14 | 551,800 | — | — |
| 2018-11-08 | $28.44 | $47.12 | 1,017,300 | — | — |
| 2018-11-07 | $26.77 | $44.35 | 469,900 | — | — |
| 2018-11-06 | $26.41 | $43.76 | 264,200 | — | — |
| 2018-11-05 | $26.61 | $44.09 | 383,100 | — | — |
| 2018-11-02 | $27.55 | $44.28 | 852,700 | — | — |
| 2018-11-01 | $27.99 | $44.98 | 367,700 | — | — |
| 2018-10-31 | $27.34 | $43.94 | 374,700 | — | — |
| 2018-10-30 | $26.85 | $43.15 | 363,000 | — | — |
| 2018-10-29 | $26.92 | $43.26 | 464,600 | — | — |
| 2018-10-26 | $26.89 | $43.22 | 441,800 | — | — |
| 2018-10-25 | $27.52 | $44.23 | 468,100 | — | — |
| 2018-10-24 | $27.77 | $44.63 | 660,600 | — | — |
| 2018-10-23 | $28.88 | $46.41 | 406,900 | — | — |
| 2018-10-22 | $29.20 | $46.93 | 223,000 | — | — |
| 2018-10-19 | $29.13 | $46.82 | 478,300 | — | — |
| 2018-10-18 | $29.36 | $47.19 | 355,400 | — | — |
| 2018-10-17 | $29.36 | $47.19 | 344,000 | — | — |
| 2018-10-16 | $29.59 | $47.55 | 554,900 | — | — |
| 2018-10-15 | $29.05 | $46.69 | 370,300 | — | — |
| 2018-10-12 | $29.11 | $46.78 | 502,300 | — | — |
| 2018-10-11 | $29.58 | $47.54 | 495,900 | — | — |
| 2018-10-10 | $30.02 | $48.25 | 410,400 | — | — |
| 2018-10-09 | $30.42 | $48.89 | 272,200 | — | — |
| 2018-10-08 | $30.44 | $48.92 | 535,400 | — | — |
| 2018-10-05 | $29.83 | $47.94 | 140,000 | — | — |
| 2018-10-04 | $29.67 | $47.68 | 228,700 | — | — |
| 2018-10-03 | $30.01 | $48.23 | 348,000 | — | — |
| 2018-10-02 | $29.75 | $47.81 | 286,400 | — | — |
| 2018-10-01 | $29.77 | $47.84 | 466,200 | — | — |
| 2018-09-28 | $29.55 | $47.49 | 326,900 | — | — |
| 2018-09-27 | $29.25 | $47.01 | 241,100 | — | — |
| 2018-09-26 | $28.85 | $46.37 | 458,400 | — | — |
| 2018-09-25 | $28.57 | $45.92 | 250,600 | — | — |
| 2018-09-24 | $28.29 | $45.47 | 319,600 | — | — |
| 2018-09-21 | $28.23 | $45.37 | 349,000 | — | — |
| 2018-09-20 | $28.19 | $45.30 | 304,400 | — | — |
| 2018-09-19 | $28.06 | $45.10 | 233,600 | — | — |
| 2018-09-18 | $28.05 | $45.08 | 220,200 | — | — |
| 2018-09-17 | $27.74 | $44.58 | 235,100 | — | — |
| 2018-09-14 | $27.87 | $44.79 | 342,300 | — | — |
| 2018-09-13 | $27.77 | $44.63 | 298,800 | — | — |
| 2018-09-12 | $27.90 | $44.84 | 287,700 | — | — |
| 2018-09-11 | $27.73 | $44.57 | 353,300 | — | — |
| 2018-09-10 | $27.57 | $44.31 | 272,100 | — | — |
| 2018-09-07 | $26.93 | $43.28 | 159,700 | — | — |
| 2018-09-06 | $27.02 | $43.42 | 153,300 | — | — |
| 2018-09-05 | $27.38 | $44.00 | 272,500 | — | — |
| 2018-09-04 | $27.33 | $43.92 | 275,400 | — | — |
| 2018-08-31 | $27.09 | $43.54 | 309,900 | — | — |
| 2018-08-30 | $27.30 | $43.87 | 174,600 | — | — |
| 2018-08-29 | $27.47 | $44.15 | 267,400 | — | — |
| 2018-08-28 | $27.53 | $44.24 | 187,600 | — | — |
| 2018-08-27 | $27.59 | $44.34 | 199,500 | — | — |
| 2018-08-24 | $27.52 | $44.23 | 684,100 | — | — |
| 2018-08-23 | $27.42 | $44.07 | 215,800 | — | — |
| 2018-08-22 | $27.83 | $44.73 | 279,700 | — | — |
| 2018-08-21 | $27.80 | $44.68 | 389,400 | — | — |
| 2018-08-20 | $27.37 | $43.99 | 279,700 | — | — |
| 2018-08-17 | $26.94 | $43.30 | 241,200 | — | — |
| 2018-08-16 | $26.66 | $42.85 | 313,500 | — | — |
| 2018-08-15 | $26.55 | $42.67 | 409,400 | — | — |
| 2018-08-14 | $26.95 | $43.31 | 325,300 | — | — |
| 2018-08-13 | $27.18 | $43.68 | 481,800 | — | — |
| 2018-08-10 | $27.82 | $44.71 | 1,052,300 | — | — |
| 2018-08-09 | $27.47 | $44.15 | 1,030,000 | — | — |
| 2018-08-08 | $25.95 | $41.70 | 344,700 | — | — |
| 2018-08-07 | $26.09 | $41.93 | 414,400 | — | — |
| 2018-08-06 | $26.76 | $43.01 | 533,800 | — | — |
| 2018-08-03 | $27.77 | $43.30 | 700,200 | — | — |
| 2018-08-02 | $27.48 | $42.85 | 786,800 | — | — |
| 2018-08-01 | $26.90 | $41.95 | 469,800 | — | — |
| 2018-07-31 | $26.69 | $41.62 | 423,300 | — | — |
| 2018-07-30 | $26.47 | $41.28 | 269,900 | — | — |
| 2018-07-27 | $26.34 | $41.07 | 248,700 | — | — |
| 2018-07-26 | $26.62 | $41.51 | 271,200 | — | — |
| 2018-07-25 | $26.41 | $41.18 | 183,000 | — | — |
| 2018-07-24 | $26.16 | $40.79 | 197,000 | — | — |
| 2018-07-23 | $26.29 | $40.99 | 350,400 | — | — |
| 2018-07-20 | $25.80 | $40.23 | 183,800 | — | — |
| 2018-07-19 | $25.82 | $40.26 | 236,500 | — | — |
| 2018-07-18 | $25.61 | $39.93 | 216,600 | — | — |
| 2018-07-17 | $25.38 | $39.58 | 153,500 | — | — |
| 2018-07-16 | $25.70 | $40.07 | 157,800 | — | — |
| 2018-07-13 | $25.32 | $39.48 | 122,000 | — | — |
| 2018-07-12 | $25.21 | $39.31 | 142,800 | — | — |
| 2018-07-11 | $25.13 | $39.19 | 258,000 | — | — |
| 2018-07-10 | $25.15 | $39.22 | 250,000 | — | — |
| 2018-07-09 | $25.20 | $39.29 | 316,700 | — | — |
| 2018-07-06 | $24.89 | $38.81 | 294,600 | — | — |
| 2018-07-05 | $25.05 | $39.06 | 520,100 | — | — |
| 2018-07-03 | $25.14 | $39.20 | 380,700 | — | — |
| 2018-07-02 | $24.52 | $38.23 | 327,400 | — | — |
| 2018-06-29 | $24.96 | $38.92 | 458,400 | — | — |
| 2018-06-28 | $24.74 | $38.58 | 425,500 | — | — |
| 2018-06-27 | $25.02 | $39.01 | 656,400 | — | — |
| 2018-06-26 | $24.68 | $38.48 | 418,100 | — | — |
| 2018-06-25 | $24.70 | $38.52 | 419,300 | — | — |
| 2018-06-22 | $25.18 | $39.26 | 275,200 | — | — |
| 2018-06-21 | $25.30 | $39.45 | 207,200 | — | — |
| 2018-06-20 | $25.51 | $39.78 | 174,000 | — | — |
| 2018-06-19 | $25.64 | $39.98 | 275,300 | — | — |
| 2018-06-18 | $25.79 | $40.21 | 502,200 | — | — |
| 2018-06-15 | $25.36 | $39.54 | 549,200 | — | — |
| 2018-06-14 | $25.84 | $40.29 | 380,000 | — | — |
| 2018-06-13 | $26.10 | $40.70 | 304,200 | — | — |
| 2018-06-12 | $26.30 | $41.01 | 290,800 | — | — |
| 2018-06-11 | $26.53 | $41.37 | 368,500 | — | — |
| 2018-06-08 | $26.20 | $40.85 | 361,000 | — | — |
| 2018-06-07 | $26.13 | $40.75 | 472,600 | — | — |
| 2018-06-06 | $26.17 | $40.81 | 173,600 | — | — |
| 2018-06-05 | $26.43 | $41.21 | 148,600 | — | — |
| 2018-06-04 | $26.20 | $40.85 | 447,400 | — | — |
| 2018-06-01 | $26.19 | $40.84 | 316,900 | — | — |
| 2018-05-31 | $26.60 | $41.48 | 301,500 | — | — |
| 2018-05-30 | $26.69 | $41.62 | 578,000 | — | — |
| 2018-05-29 | $26.01 | $40.56 | 195,300 | — | — |
| 2018-05-25 | $25.96 | $40.48 | 304,400 | — | — |
| 2018-05-24 | $25.74 | $40.14 | 289,400 | — | — |
| 2018-05-23 | $26.11 | $40.71 | 394,700 | — | — |
| 2018-05-22 | $26.15 | $40.78 | 310,300 | — | — |
| 2018-05-21 | $26.58 | $41.45 | 270,400 | — | — |
| 2018-05-18 | $26.84 | $41.85 | 395,700 | — | — |
| 2018-05-17 | $26.87 | $41.90 | 347,700 | — | — |
| 2018-05-16 | $26.96 | $42.04 | 234,800 | — | — |
| 2018-05-15 | $27.00 | $42.10 | 417,000 | — | — |
| 2018-05-14 | $27.04 | $42.16 | 279,800 | — | — |
| 2018-05-11 | $26.75 | $41.71 | 368,600 | — | — |
| 2018-05-10 | $26.81 | $41.81 | 733,600 | — | — |
| 2018-05-09 | $26.81 | $41.81 | 504,100 | — | — |
| 2018-05-08 | $26.35 | $41.09 | 521,600 | — | — |
| 2018-05-07 | $26.81 | $41.81 | 424,300 | — | — |
| 2018-05-04 | $26.86 | $41.88 | 308,300 | — | — |
| 2018-05-03 | $27.36 | $41.38 | 792,400 | — | — |
| 2018-05-02 | $27.59 | $41.72 | 453,300 | — | — |
| 2018-05-01 | $27.67 | $41.84 | 423,900 | — | — |
| 2018-04-30 | $27.52 | $41.62 | 422,300 | — | — |
| 2018-04-27 | $27.08 | $40.95 | 870,100 | — | — |
| 2018-04-26 | $27.75 | $41.96 | 266,100 | — | — |
| 2018-04-25 | $27.77 | $42.00 | 323,200 | — | — |
| 2018-04-24 | $27.63 | $41.78 | 280,800 | — | — |
| 2018-04-23 | $28.00 | $42.34 | 224,300 | — | — |
| 2018-04-20 | $27.93 | $42.24 | 247,700 | — | — |
| 2018-04-19 | $27.97 | $42.30 | 304,200 | — | — |
| 2018-04-18 | $28.37 | $42.90 | 464,600 | — | — |
| 2018-04-17 | $28.29 | $42.78 | 347,700 | — | — |
| 2018-04-16 | $28.13 | $42.54 | 340,300 | — | — |
| 2018-04-13 | $27.47 | $41.54 | 197,200 | — | — |
| 2018-04-12 | $27.60 | $41.74 | 362,700 | — | — |
| 2018-04-11 | $27.64 | $41.80 | 399,700 | — | — |
| 2018-04-10 | $27.06 | $40.92 | 324,800 | — | — |
| 2018-04-09 | $26.43 | $39.97 | 182,000 | — | — |
| 2018-04-06 | $26.43 | $39.97 | 385,500 | — | — |
| 2018-04-05 | $26.66 | $40.32 | 331,900 | — | — |
| 2018-04-04 | $25.97 | $39.27 | 267,500 | — | — |
| 2018-04-03 | $25.49 | $38.55 | 290,200 | — | — |
| 2018-04-02 | $25.51 | $38.58 | 436,600 | — | — |
| 2018-03-29 | $25.51 | $38.58 | 301,700 | — | — |
| 2018-03-28 | $25.63 | $38.76 | 242,000 | — | — |
| 2018-03-27 | $25.92 | $39.20 | 430,500 | — | — |
| 2018-03-26 | $26.12 | $39.50 | 359,500 | — | — |
| 2018-03-23 | $26.34 | $39.83 | 444,400 | — | — |
| 2018-03-22 | $26.13 | $39.51 | 418,200 | — | — |
| 2018-03-21 | $26.53 | $40.12 | 433,300 | — | — |
| 2018-03-20 | $26.76 | $40.47 | 409,700 | — | — |
| 2018-03-19 | $26.93 | $40.72 | 447,100 | — | — |
| 2018-03-16 | $27.87 | $42.15 | 615,600 | — | — |
| 2018-03-15 | $27.31 | $41.30 | 804,600 | — | — |
| 2018-03-14 | $27.68 | $41.86 | 639,200 | — | — |
| 2018-03-13 | $28.02 | $42.37 | 293,500 | — | — |
| 2018-03-12 | $28.02 | $42.37 | 372,400 | — | — |
| 2018-03-09 | $27.84 | $42.10 | 677,000 | — | — |
| 2018-03-08 | $27.58 | $41.71 | 523,500 | — | — |
| 2018-03-07 | $28.00 | $42.34 | 382,600 | — | — |
| 2018-03-06 | $28.32 | $42.83 | 467,000 | — | — |
| 2018-03-05 | $28.24 | $42.71 | 500,900 | — | — |
| 2018-03-02 | $28.51 | $43.11 | 571,000 | — | — |
| 2018-03-01 | $28.64 | $43.31 | 299,400 | — | — |
| 2018-02-28 | $28.92 | $43.73 | 422,700 | — | — |
| 2018-02-27 | $29.34 | $44.37 | 301,700 | — | — |
| 2018-02-26 | $29.87 | $45.17 | 438,600 | — | — |
| 2018-02-23 | $30.49 | $46.11 | 384,400 | — | — |
| 2018-02-22 | $30.19 | $45.65 | 545,300 | — | — |
| 2018-02-21 | $30.00 | $45.37 | 243,700 | — | — |
| 2018-02-20 | $30.08 | $45.49 | 602,300 | — | — |
| 2018-02-16 | $30.41 | $45.99 | 130,800 | — | — |
| 2018-02-15 | $30.90 | $46.73 | 371,700 | — | — |
| 2018-02-14 | $30.88 | $46.70 | 276,100 | — | — |
| 2018-02-13 | $30.70 | $46.43 | 211,400 | — | — |
| 2018-02-12 | $30.74 | $46.49 | 314,200 | — | — |
| 2018-02-09 | $29.82 | $45.10 | 656,100 | — | — |
| 2018-02-08 | $29.36 | $44.40 | 299,300 | — | — |
| 2018-02-07 | $29.94 | $45.28 | 396,200 | — | — |
| 2018-02-06 | $30.19 | $45.65 | 884,400 | — | — |
| 2018-02-05 | $30.00 | $45.37 | 778,200 | — | — |
| 2018-02-02 | $31.44 | $46.30 | 866,100 | — | — |
| 2018-02-01 | $32.45 | $47.78 | 723,300 | — | — |
| 2018-01-31 | $31.91 | $46.99 | 589,600 | — | — |
| 2018-01-30 | $31.41 | $46.25 | 531,500 | — | — |
| 2018-01-29 | $32.00 | $47.12 | 401,800 | — | — |
| 2018-01-26 | $32.38 | $47.68 | 506,300 | — | — |
| 2018-01-25 | $32.00 | $47.12 | 672,700 | — | — |
| 2018-01-24 | $32.54 | $47.92 | 490,200 | — | — |
| 2018-01-23 | $32.41 | $47.72 | 413,700 | — | — |
| 2018-01-22 | $32.53 | $47.90 | 418,200 | — | — |
| 2018-01-19 | $31.77 | $46.78 | 220,300 | — | — |
| 2018-01-18 | $31.43 | $46.28 | 274,400 | — | — |
| 2018-01-17 | $31.36 | $46.18 | 478,200 | — | — |
| 2018-01-16 | $32.12 | $47.30 | 577,000 | — | — |
| 2018-01-12 | $31.59 | $46.52 | 653,900 | — | — |
| 2018-01-11 | $30.80 | $45.35 | 440,900 | — | — |
| 2018-01-10 | $30.40 | $44.76 | 450,900 | — | — |
| 2018-01-09 | $30.20 | $44.47 | 882,100 | — | — |
| 2018-01-08 | $29.20 | $43.00 | 933,900 | — | — |
| 2018-01-05 | $28.51 | $41.98 | 411,500 | — | — |
| 2018-01-04 | $28.97 | $42.66 | 412,300 | — | — |
| 2018-01-03 | $29.34 | $43.20 | 472,200 | — | — |
| 2018-01-02 | $28.87 | $42.51 | 397,200 | — | — |