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
- 1995-11-14 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 | $26.21 | $55.21 | 249,900 | — | — |
| 2018-12-28 | $26.24 | $55.27 | 193,100 | — | — |
| 2018-12-27 | $25.96 | $54.68 | 288,300 | — | — |
| 2018-12-26 | $25.89 | $54.53 | 195,000 | — | — |
| 2018-12-24 | $25.03 | $52.72 | 155,500 | — | — |
| 2018-12-21 | $25.32 | $53.33 | 340,600 | — | — |
| 2018-12-20 | $25.79 | $54.32 | 333,600 | — | — |
| 2018-12-19 | $26.00 | $54.77 | 326,000 | — | — |
| 2018-12-18 | $26.02 | $54.81 | 525,900 | — | — |
| 2018-12-17 | $25.34 | $53.38 | 716,700 | — | — |
| 2018-12-14 | $25.78 | $54.30 | 1,206,000 | — | — |
| 2018-12-13 | $26.82 | $56.49 | 1,857,000 | — | — |
| 2018-12-12 | $25.38 | $53.46 | 254,100 | — | — |
| 2018-12-11 | $24.91 | $52.47 | 288,700 | — | — |
| 2018-12-10 | $25.03 | $52.72 | 251,700 | — | — |
| 2018-12-07 | $25.17 | $53.02 | 239,600 | — | — |
| 2018-12-06 | $25.63 | $53.99 | 198,700 | — | — |
| 2018-12-04 | $25.78 | $54.30 | 211,900 | — | — |
| 2018-12-03 | $26.02 | $54.81 | 220,200 | — | — |
| 2018-11-30 | $25.90 | $54.55 | 203,000 | — | — |
| 2018-11-29 | $26.03 | $54.83 | 169,800 | — | — |
| 2018-11-28 | $26.19 | $55.17 | 443,400 | — | — |
| 2018-11-27 | $26.83 | $56.51 | 244,400 | — | — |
| 2018-11-26 | $27.58 | $58.09 | 177,600 | — | — |
| 2018-11-23 | $27.29 | $57.48 | 103,200 | — | — |
| 2018-11-21 | $27.10 | $57.08 | 199,100 | — | — |
| 2018-11-20 | $26.41 | $55.63 | 165,100 | — | — |
| 2018-11-19 | $26.86 | $56.58 | 234,900 | — | — |
| 2018-11-16 | $27.93 | $58.83 | 191,600 | — | — |
| 2018-11-15 | $27.29 | $57.48 | 236,900 | — | — |
| 2018-11-14 | $25.95 | $54.66 | 280,100 | — | — |
| 2018-11-13 | $25.98 | $54.72 | 199,000 | — | — |
| 2018-11-12 | $26.19 | $55.17 | 171,300 | — | — |
| 2018-11-09 | $26.22 | $55.23 | 228,500 | — | — |
| 2018-11-08 | $26.86 | $56.58 | 182,500 | — | — |
| 2018-11-07 | $27.11 | $57.10 | 193,000 | — | — |
| 2018-11-06 | $26.29 | $55.38 | 203,900 | — | — |
| 2018-11-05 | $26.10 | $54.98 | 108,600 | — | — |
| 2018-11-02 | $25.80 | $54.34 | 226,700 | — | — |
| 2018-11-01 | $25.95 | $54.66 | 254,000 | — | — |
| 2018-10-31 | $25.20 | $53.08 | 223,600 | — | — |
| 2018-10-30 | $25.34 | $53.38 | 237,900 | — | — |
| 2018-10-29 | $23.65 | $49.82 | 241,200 | — | — |
| 2018-10-26 | $24.02 | $50.59 | 238,200 | — | — |
| 2018-10-25 | $23.88 | $50.30 | 278,800 | — | — |
| 2018-10-24 | $23.38 | $49.25 | 303,400 | — | — |
| 2018-10-23 | $24.68 | $51.98 | 187,600 | — | — |
| 2018-10-22 | $24.91 | $52.47 | 145,500 | — | — |
| 2018-10-19 | $24.58 | $51.77 | 210,800 | — | — |
| 2018-10-18 | $24.31 | $51.21 | 244,600 | — | — |
| 2018-10-17 | $25.51 | $53.73 | 435,300 | — | — |
| 2018-10-16 | $25.25 | $53.19 | 299,800 | — | — |
| 2018-10-15 | $24.21 | $50.99 | 165,300 | — | — |
| 2018-10-12 | $24.03 | $50.62 | 229,700 | — | — |
| 2018-10-11 | $23.57 | $49.65 | 301,600 | — | — |
| 2018-10-10 | $23.19 | $48.85 | 171,200 | — | — |
| 2018-10-09 | $23.51 | $49.52 | 149,100 | — | — |
| 2018-10-08 | $23.33 | $49.14 | 164,400 | — | — |
| 2018-10-05 | $23.28 | $49.04 | 145,300 | — | — |
| 2018-10-04 | $23.26 | $48.99 | 211,300 | — | — |
| 2018-10-03 | $23.53 | $49.56 | 466,900 | — | — |
| 2018-10-02 | $24.16 | $50.89 | 277,400 | — | — |
| 2018-10-01 | $24.53 | $51.67 | 287,500 | — | — |
| 2018-09-28 | $24.48 | $51.56 | 253,900 | — | — |
| 2018-09-27 | $24.20 | $50.97 | 194,500 | — | — |
| 2018-09-26 | $23.91 | $50.36 | 350,000 | — | — |
| 2018-09-25 | $24.00 | $50.55 | 337,700 | — | — |
| 2018-09-24 | $23.94 | $50.43 | 200,000 | — | — |
| 2018-09-21 | $24.29 | $51.16 | 318,400 | — | — |
| 2018-09-20 | $24.63 | $51.88 | 194,400 | — | — |
| 2018-09-19 | $24.08 | $50.72 | 174,200 | — | — |
| 2018-09-18 | $24.13 | $50.83 | 217,400 | — | — |
| 2018-09-17 | $23.32 | $49.12 | 210,800 | — | — |
| 2018-09-14 | $23.88 | $50.30 | 349,700 | — | — |
| 2018-09-13 | $23.58 | $49.67 | 366,900 | — | — |
| 2018-09-12 | $22.95 | $48.34 | 403,600 | — | — |
| 2018-09-11 | $22.80 | $48.02 | 134,400 | — | — |
| 2018-09-10 | $22.64 | $47.69 | 266,700 | — | — |
| 2018-09-07 | $22.62 | $47.65 | 270,900 | — | — |
| 2018-09-06 | $22.47 | $47.33 | 261,200 | — | — |
| 2018-09-05 | $21.88 | $46.09 | 439,600 | — | — |
| 2018-09-04 | $22.77 | $47.96 | 488,200 | — | — |
| 2018-08-31 | $23.67 | $49.86 | 366,500 | — | — |
| 2018-08-30 | $23.42 | $49.33 | 413,500 | — | — |
| 2018-08-29 | $24.32 | $51.23 | 474,800 | — | — |
| 2018-08-28 | $24.09 | $50.74 | 467,900 | — | — |
| 2018-08-27 | $23.73 | $49.98 | 312,900 | — | — |
| 2018-08-24 | $22.61 | $47.62 | 331,200 | — | — |
| 2018-08-23 | $22.25 | $46.87 | 549,300 | — | — |
| 2018-08-22 | $23.09 | $48.64 | 221,900 | — | — |
| 2018-08-21 | $23.05 | $48.55 | 182,800 | — | — |
| 2018-08-20 | $23.22 | $48.91 | 142,200 | — | — |
| 2018-08-17 | $23.16 | $48.78 | 229,800 | — | — |
| 2018-08-16 | $23.01 | $48.47 | 289,000 | — | — |
| 2018-08-15 | $23.13 | $48.72 | 371,500 | — | — |
| 2018-08-14 | $23.04 | $48.53 | 249,400 | — | — |
| 2018-08-13 | $23.03 | $48.51 | 323,800 | — | — |
| 2018-08-10 | $23.75 | $50.03 | 332,600 | — | — |
| 2018-08-09 | $24.21 | $50.99 | 291,700 | — | — |
| 2018-08-08 | $24.40 | $51.40 | 388,300 | — | — |
| 2018-08-07 | $24.65 | $51.92 | 468,100 | — | — |
| 2018-08-06 | $24.85 | $52.34 | 730,000 | — | — |
| 2018-08-03 | $23.72 | $49.96 | 994,400 | — | — |
| 2018-08-02 | $23.75 | $50.03 | 1,152,800 | — | — |
| 2018-08-01 | $24.37 | $51.33 | 391,300 | — | — |
| 2018-07-31 | $24.52 | $51.65 | 692,900 | — | — |
| 2018-07-30 | $27.15 | $57.19 | 232,500 | — | — |
| 2018-07-27 | $27.42 | $57.76 | 182,600 | — | — |
| 2018-07-26 | $27.07 | $57.02 | 266,900 | — | — |
| 2018-07-25 | $27.28 | $57.46 | 214,100 | — | — |
| 2018-07-24 | $27.89 | $58.75 | 211,000 | — | — |
| 2018-07-23 | $27.72 | $58.39 | 307,500 | — | — |
| 2018-07-20 | $27.39 | $57.69 | 362,900 | — | — |
| 2018-07-19 | $26.83 | $56.51 | 265,200 | — | — |
| 2018-07-18 | $27.47 | $57.86 | 428,800 | — | — |
| 2018-07-17 | $27.15 | $57.19 | 325,000 | — | — |
| 2018-07-16 | $27.17 | $57.23 | 257,400 | — | — |
| 2018-07-13 | $27.68 | $58.30 | 179,300 | — | — |
| 2018-07-12 | $28.40 | $59.82 | 450,400 | — | — |
| 2018-07-11 | $27.73 | $58.41 | 673,600 | — | — |
| 2018-07-10 | $27.76 | $58.47 | 540,200 | — | — |
| 2018-07-09 | $27.44 | $57.80 | 456,600 | — | — |
| 2018-07-06 | $26.97 | $56.81 | 374,200 | — | — |
| 2018-07-05 | $26.60 | $56.03 | 358,000 | — | — |
| 2018-07-03 | $25.67 | $54.07 | 247,700 | — | — |
| 2018-07-02 | $25.50 | $53.71 | 536,400 | — | — |
| 2018-06-29 | $26.01 | $54.79 | 301,700 | — | — |
| 2018-06-28 | $25.74 | $54.22 | 403,200 | — | — |
| 2018-06-27 | $25.56 | $53.84 | 414,300 | — | — |
| 2018-06-26 | $25.88 | $54.51 | 261,000 | — | — |
| 2018-06-25 | $25.73 | $54.20 | 359,200 | — | — |
| 2018-06-22 | $25.55 | $53.82 | 313,100 | — | — |
| 2018-06-21 | $25.46 | $53.63 | 657,800 | — | — |
| 2018-06-20 | $26.37 | $55.54 | 788,000 | — | — |
| 2018-06-19 | $25.91 | $54.58 | 1,041,100 | — | — |
| 2018-06-18 | $26.15 | $55.08 | 342,400 | — | — |
| 2018-06-15 | $26.33 | $55.46 | 407,800 | — | — |
| 2018-06-14 | $26.56 | $55.94 | 263,400 | — | — |
| 2018-06-13 | $26.68 | $56.20 | 523,800 | — | — |
| 2018-06-12 | $26.69 | $56.22 | 302,700 | — | — |
| 2018-06-11 | $26.44 | $55.69 | 661,300 | — | — |
| 2018-06-08 | $26.20 | $55.19 | 1,051,000 | — | — |
| 2018-06-07 | $26.65 | $56.13 | 1,332,900 | — | — |
| 2018-06-06 | $27.06 | $57.00 | 1,327,500 | — | — |
| 2018-06-05 | $26.69 | $56.22 | 1,178,300 | — | — |
| 2018-06-04 | $25.92 | $54.60 | 757,500 | — | — |
| 2018-06-01 | $25.01 | $52.68 | 386,400 | — | — |
| 2018-05-31 | $24.71 | $52.05 | 577,300 | — | — |
| 2018-05-30 | $25.28 | $53.25 | 688,500 | — | — |
| 2018-05-29 | $25.25 | $53.19 | 630,900 | — | — |
| 2018-05-25 | $24.88 | $52.41 | 555,500 | — | — |
| 2018-05-24 | $24.87 | $52.39 | 465,800 | — | — |
| 2018-05-23 | $24.61 | $51.84 | 345,300 | — | — |
| 2018-05-22 | $24.46 | $51.52 | 554,800 | — | — |
| 2018-05-21 | $23.88 | $50.30 | 269,500 | — | — |
| 2018-05-18 | $24.25 | $51.08 | 354,000 | — | — |
| 2018-05-17 | $24.68 | $51.98 | 424,200 | — | — |
| 2018-05-16 | $24.53 | $51.67 | 308,600 | — | — |
| 2018-05-15 | $23.78 | $50.09 | 785,000 | — | — |
| 2018-05-14 | $25.04 | $52.74 | 497,900 | — | — |
| 2018-05-11 | $25.72 | $54.18 | 366,600 | — | — |
| 2018-05-10 | $27.04 | $54.42 | 623,500 | — | — |
| 2018-05-09 | $26.95 | $54.24 | 717,600 | — | — |
| 2018-05-08 | $25.98 | $52.29 | 777,700 | — | — |
| 2018-05-07 | $26.45 | $53.23 | 465,500 | — | — |
| 2018-05-04 | $26.45 | $53.23 | 328,600 | — | — |
| 2018-05-03 | $26.63 | $53.60 | 656,400 | — | — |
| 2018-05-02 | $27.44 | $55.23 | 368,900 | — | — |
| 2018-05-01 | $27.17 | $54.68 | 291,300 | — | — |
| 2018-04-30 | $27.25 | $54.84 | 226,800 | — | — |
| 2018-04-27 | $27.18 | $54.70 | 205,800 | — | — |
| 2018-04-26 | $26.83 | $54.00 | 394,800 | — | — |
| 2018-04-25 | $27.24 | $54.82 | 304,400 | — | — |
| 2018-04-24 | $27.61 | $55.57 | 507,600 | — | — |
| 2018-04-23 | $26.96 | $54.26 | 426,200 | — | — |
| 2018-04-20 | $26.79 | $53.92 | 311,300 | — | — |
| 2018-04-19 | $27.15 | $54.64 | 529,500 | — | — |
| 2018-04-18 | $27.22 | $54.78 | 433,200 | — | — |
| 2018-04-17 | $26.87 | $54.08 | 504,200 | — | — |
| 2018-04-16 | $27.04 | $54.42 | 253,900 | — | — |
| 2018-04-13 | $26.68 | $53.70 | 280,600 | — | — |
| 2018-04-12 | $27.03 | $54.40 | 380,000 | — | — |
| 2018-04-11 | $27.90 | $56.15 | 293,000 | — | — |
| 2018-04-10 | $27.77 | $55.89 | 763,900 | — | — |
| 2018-04-09 | $26.97 | $54.28 | 1,634,200 | — | — |
| 2018-04-06 | $26.53 | $53.40 | 587,900 | — | — |
| 2018-04-05 | $26.77 | $53.88 | 949,200 | — | — |
| 2018-04-04 | $26.82 | $53.98 | 288,100 | — | — |
| 2018-04-03 | $26.66 | $53.66 | 217,700 | — | — |
| 2018-04-02 | $26.38 | $53.09 | 289,500 | — | — |
| 2018-03-29 | $26.42 | $53.17 | 329,500 | — | — |
| 2018-03-28 | $26.24 | $52.81 | 314,400 | — | — |
| 2018-03-27 | $26.13 | $52.59 | 347,200 | — | — |
| 2018-03-26 | $26.44 | $53.21 | 214,900 | — | — |
| 2018-03-23 | $26.10 | $52.53 | 315,200 | — | — |
| 2018-03-22 | $26.59 | $53.52 | 496,600 | — | — |
| 2018-03-21 | $27.25 | $54.84 | 489,000 | — | — |
| 2018-03-20 | $26.51 | $53.36 | 528,400 | — | — |
| 2018-03-19 | $27.66 | $55.67 | 444,100 | — | — |
| 2018-03-16 | $28.14 | $56.64 | 429,600 | — | — |
| 2018-03-15 | $28.81 | $57.98 | 398,100 | — | — |
| 2018-03-14 | $29.35 | $59.07 | 393,600 | — | — |
| 2018-03-13 | $29.55 | $59.47 | 348,000 | — | — |
| 2018-03-12 | $30.16 | $60.70 | 182,000 | — | — |
| 2018-03-09 | $30.16 | $60.70 | 242,600 | — | — |
| 2018-03-08 | $30.07 | $60.52 | 264,000 | — | — |
| 2018-03-07 | $29.55 | $59.47 | 236,900 | — | — |
| 2018-03-06 | $29.39 | $59.15 | 187,400 | — | — |
| 2018-03-05 | $29.45 | $59.27 | 198,000 | — | — |
| 2018-03-02 | $29.45 | $59.27 | 202,600 | — | — |
| 2018-03-01 | $29.33 | $59.03 | 485,500 | — | — |
| 2018-02-28 | $29.03 | $58.43 | 333,000 | — | — |
| 2018-02-27 | $29.07 | $58.51 | 349,800 | — | — |
| 2018-02-26 | $29.77 | $59.92 | 311,900 | — | — |
| 2018-02-23 | $29.69 | $59.76 | 393,700 | — | — |
| 2018-02-22 | $29.62 | $59.61 | 535,400 | — | — |
| 2018-02-21 | $29.84 | $60.06 | 312,600 | — | — |
| 2018-02-20 | $30.07 | $60.52 | 174,500 | — | — |
| 2018-02-16 | $30.23 | $60.84 | 302,400 | — | — |
| 2018-02-15 | $30.10 | $60.58 | 255,300 | — | — |
| 2018-02-14 | $29.84 | $60.06 | 510,800 | — | — |
| 2018-02-13 | $29.77 | $59.92 | 303,600 | — | — |
| 2018-02-12 | $29.25 | $58.87 | 385,200 | — | — |
| 2018-02-09 | $28.83 | $58.02 | 433,900 | — | — |
| 2018-02-08 | $28.60 | $57.56 | 466,700 | — | — |
| 2018-02-07 | $29.22 | $58.81 | 321,400 | — | — |
| 2018-02-06 | $29.54 | $59.45 | 456,300 | — | — |
| 2018-02-05 | $28.92 | $58.21 | 430,100 | — | — |
| 2018-02-02 | $29.55 | $59.47 | 254,500 | — | — |
| 2018-02-01 | $30.16 | $60.70 | 403,900 | — | — |
| 2018-01-31 | $30.05 | $60.48 | 206,800 | — | — |
| 2018-01-30 | $29.81 | $60.00 | 231,000 | — | — |
| 2018-01-29 | $29.78 | $59.94 | 494,900 | — | — |
| 2018-01-26 | $31.36 | $63.12 | 563,600 | — | — |
| 2018-01-25 | $29.81 | $60.00 | 1,902,400 | — | — |
| 2018-01-24 | $30.23 | $60.84 | 1,480,700 | — | — |
| 2018-01-23 | $30.84 | $62.07 | 587,300 | — | — |
| 2018-01-22 | $31.25 | $62.90 | 396,300 | — | — |
| 2018-01-19 | $31.26 | $62.92 | 430,400 | — | — |
| 2018-01-18 | $31.50 | $63.40 | 379,800 | — | — |
| 2018-01-17 | $31.75 | $63.90 | 226,300 | — | — |
| 2018-01-16 | $31.66 | $63.72 | 237,600 | — | — |
| 2018-01-12 | $31.34 | $63.08 | 186,100 | — | — |
| 2018-01-11 | $31.12 | $62.63 | 342,400 | — | — |
| 2018-01-10 | $31.00 | $62.39 | 197,000 | — | — |
| 2018-01-09 | $31.14 | $62.67 | 304,800 | — | — |
| 2018-01-08 | $31.76 | $63.92 | 225,200 | — | — |
| 2018-01-05 | $31.67 | $63.74 | 231,400 | — | — |
| 2018-01-04 | $31.11 | $62.61 | 309,600 | — | — |
| 2018-01-03 | $31.21 | $62.81 | 399,300 | — | — |
| 2018-01-02 | $32.46 | $65.33 | 326,400 | — | — |