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
- 1999-04-08 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 | $29.68 | $29.68 | 869,400 | — | — |
| 2018-12-28 | $29.08 | $29.08 | 650,600 | — | — |
| 2018-12-27 | $29.11 | $29.11 | 956,200 | — | — |
| 2018-12-26 | $28.74 | $28.74 | 718,400 | — | — |
| 2018-12-24 | $26.81 | $26.81 | 477,800 | — | — |
| 2018-12-21 | $27.81 | $27.81 | 2,677,200 | — | — |
| 2018-12-20 | $28.56 | $28.56 | 1,086,000 | — | — |
| 2018-12-19 | $29.11 | $29.10 | 1,118,800 | — | — |
| 2018-12-18 | $29.28 | $29.28 | 861,000 | — | — |
| 2018-12-17 | $28.45 | $28.45 | 1,267,600 | — | — |
| 2018-12-14 | $29.46 | $29.46 | 1,065,800 | — | — |
| 2018-12-13 | $30.20 | $30.20 | 1,432,200 | — | — |
| 2018-12-12 | $31.50 | $31.50 | 866,200 | — | — |
| 2018-12-11 | $30.42 | $30.42 | 1,045,200 | — | — |
| 2018-12-10 | $30.21 | $30.21 | 1,141,000 | — | — |
| 2018-12-07 | $31.36 | $31.35 | 3,015,600 | — | — |
| 2018-12-06 | $31.32 | $31.32 | 1,306,800 | — | — |
| 2018-12-04 | $30.75 | $30.75 | 1,159,600 | — | — |
| 2018-12-03 | $32.60 | $32.60 | 1,152,800 | — | — |
| 2018-11-30 | $31.87 | $31.86 | 1,010,800 | — | — |
| 2018-11-29 | $31.67 | $31.67 | 1,371,400 | — | — |
| 2018-11-28 | $31.66 | $31.66 | 1,029,000 | — | — |
| 2018-11-27 | $30.24 | $30.24 | 778,800 | — | — |
| 2018-11-26 | $30.44 | $30.44 | 797,000 | — | — |
| 2018-11-23 | $29.89 | $29.89 | 286,600 | — | — |
| 2018-11-21 | $29.91 | $29.91 | 781,400 | — | — |
| 2018-11-20 | $29.23 | $29.22 | 1,071,400 | — | — |
| 2018-11-19 | $29.74 | $29.74 | 1,253,600 | — | — |
| 2018-11-16 | $29.31 | $29.31 | 1,305,400 | — | — |
| 2018-11-15 | $29.75 | $29.75 | 1,726,200 | — | — |
| 2018-11-14 | $29.54 | $29.54 | 1,351,000 | — | — |
| 2018-11-13 | $30.13 | $30.13 | 2,005,600 | — | — |
| 2018-11-12 | $30.63 | $30.63 | 1,194,400 | — | — |
| 2018-11-09 | $31.48 | $31.48 | 1,452,800 | — | — |
| 2018-11-08 | $32.19 | $32.19 | 1,039,600 | — | — |
| 2018-11-07 | $33.40 | $33.40 | 1,324,200 | — | — |
| 2018-11-06 | $33.68 | $33.68 | 1,257,000 | — | — |
| 2018-11-05 | $33.47 | $33.47 | 1,783,200 | — | — |
| 2018-11-02 | $32.47 | $32.47 | 3,092,200 | — | — |
| 2018-11-01 | $32.58 | $32.58 | 2,154,000 | — | — |
| 2018-10-31 | $30.65 | $30.65 | 1,819,000 | — | — |
| 2018-10-30 | $30.01 | $30.01 | 5,372,200 | — | — |
| 2018-10-29 | $29.06 | $29.06 | 1,760,600 | — | — |
| 2018-10-26 | $30.17 | $30.17 | 1,146,600 | — | — |
| 2018-10-25 | $30.63 | $30.63 | 843,000 | — | — |
| 2018-10-24 | $29.66 | $29.66 | 981,600 | — | — |
| 2018-10-23 | $30.99 | $30.99 | 1,052,200 | — | — |
| 2018-10-22 | $30.58 | $30.58 | 760,000 | — | — |
| 2018-10-19 | $30.37 | $30.36 | 1,355,000 | — | — |
| 2018-10-18 | $30.81 | $30.81 | 1,654,200 | — | — |
| 2018-10-17 | $32.74 | $32.74 | 943,800 | — | — |
| 2018-10-16 | $33.85 | $33.85 | 1,006,200 | — | — |
| 2018-10-15 | $32.32 | $32.32 | 1,005,600 | — | — |
| 2018-10-12 | $32.20 | $32.20 | 1,594,800 | — | — |
| 2018-10-11 | $32.46 | $32.46 | 1,524,800 | — | — |
| 2018-10-10 | $33.92 | $33.92 | 1,030,600 | — | — |
| 2018-10-09 | $34.75 | $34.75 | 947,200 | — | — |
| 2018-10-08 | $35.95 | $35.95 | 879,600 | — | — |
| 2018-10-05 | $35.45 | $35.45 | 1,246,600 | — | — |
| 2018-10-04 | $36.17 | $36.17 | 896,000 | — | — |
| 2018-10-03 | $37.20 | $37.20 | 695,400 | — | — |
| 2018-10-02 | $37.08 | $37.08 | 1,244,600 | — | — |
| 2018-10-01 | $37.20 | $37.20 | 1,989,400 | — | — |
| 2018-09-28 | $38.49 | $38.49 | 1,630,400 | — | — |
| 2018-09-27 | $39.47 | $39.47 | 657,200 | — | — |
| 2018-09-26 | $39.53 | $39.53 | 648,800 | — | — |
| 2018-09-25 | $39.65 | $39.65 | 807,200 | — | — |
| 2018-09-24 | $39.79 | $39.79 | 653,600 | — | — |
| 2018-09-21 | $39.83 | $39.83 | 1,465,200 | — | — |
| 2018-09-20 | $40.20 | $40.20 | 926,200 | — | — |
| 2018-09-19 | $40.28 | $40.28 | 1,902,600 | — | — |
| 2018-09-18 | $41.96 | $41.96 | 843,000 | — | — |
| 2018-09-17 | $42.01 | $42.01 | 1,222,800 | — | — |
| 2018-09-14 | $44.24 | $44.24 | 2,019,200 | — | — |
| 2018-09-13 | $43.70 | $43.70 | 803,200 | — | — |
| 2018-09-12 | $44.17 | $44.17 | 1,071,800 | — | — |
| 2018-09-11 | $44.44 | $44.44 | 695,000 | — | — |
| 2018-09-10 | $44.58 | $44.58 | 1,140,800 | — | — |
| 2018-09-07 | $42.36 | $42.36 | 923,200 | — | — |
| 2018-09-06 | $42.62 | $42.62 | 922,200 | — | — |
| 2018-09-05 | $43.22 | $43.22 | 867,600 | — | — |
| 2018-09-04 | $43.08 | $43.08 | 732,200 | — | — |
| 2018-08-31 | $42.35 | $42.35 | 705,600 | — | — |
| 2018-08-30 | $42.42 | $42.42 | 758,200 | — | — |
| 2018-08-29 | $42.09 | $42.09 | 637,800 | — | — |
| 2018-08-28 | $41.63 | $41.63 | 564,200 | — | — |
| 2018-08-27 | $41.13 | $41.13 | 645,600 | — | — |
| 2018-08-24 | $40.43 | $40.43 | 1,682,800 | — | — |
| 2018-08-23 | $41.60 | $41.60 | 482,800 | — | — |
| 2018-08-22 | $41.79 | $41.79 | 464,600 | — | — |
| 2018-08-21 | $41.73 | $41.73 | 889,400 | — | — |
| 2018-08-20 | $40.58 | $40.58 | 907,800 | — | — |
| 2018-08-17 | $40.54 | $40.54 | 738,000 | — | — |
| 2018-08-16 | $39.63 | $39.63 | 541,600 | — | — |
| 2018-08-15 | $38.71 | $38.71 | 486,000 | — | — |
| 2018-08-14 | $39.42 | $39.42 | 784,800 | — | — |
| 2018-08-13 | $38.39 | $38.39 | 712,000 | — | — |
| 2018-08-10 | $39.15 | $39.15 | 1,244,400 | — | — |
| 2018-08-09 | $39.37 | $39.37 | 587,800 | — | — |
| 2018-08-08 | $38.89 | $38.89 | 985,200 | — | — |
| 2018-08-07 | $39.61 | $39.61 | 735,800 | — | — |
| 2018-08-06 | $39.69 | $39.69 | 766,600 | — | — |
| 2018-08-03 | $39.26 | $39.26 | 851,600 | — | — |
| 2018-08-02 | $39.71 | $39.71 | 1,111,000 | — | — |
| 2018-08-01 | $39.13 | $39.13 | 1,463,600 | — | — |
| 2018-07-31 | $38.87 | $38.87 | 3,250,400 | — | — |
| 2018-07-30 | $32.06 | $32.06 | 808,200 | — | — |
| 2018-07-27 | $32.35 | $32.35 | 1,049,600 | — | — |
| 2018-07-26 | $33.23 | $33.23 | 580,200 | — | — |
| 2018-07-25 | $32.69 | $32.69 | 791,600 | — | — |
| 2018-07-24 | $33.11 | $33.11 | 488,000 | — | — |
| 2018-07-23 | $33.74 | $33.74 | 507,400 | — | — |
| 2018-07-20 | $34.01 | $34.01 | 586,800 | — | — |
| 2018-07-19 | $34.21 | $34.21 | 498,200 | — | — |
| 2018-07-18 | $34.08 | $34.08 | 745,000 | — | — |
| 2018-07-17 | $34.24 | $34.24 | 1,010,600 | — | — |
| 2018-07-16 | $33.04 | $33.04 | 731,200 | — | — |
| 2018-07-13 | $32.65 | $32.65 | 671,400 | — | — |
| 2018-07-12 | $32.77 | $32.77 | 560,600 | — | — |
| 2018-07-11 | $33.04 | $33.04 | 1,300,200 | — | — |
| 2018-07-10 | $33.31 | $33.31 | 633,800 | — | — |
| 2018-07-09 | $33.76 | $33.76 | 554,200 | — | — |
| 2018-07-06 | $33.58 | $33.58 | 717,800 | — | — |
| 2018-07-05 | $32.94 | $32.94 | 621,200 | — | — |
| 2018-07-03 | $32.60 | $32.60 | 498,200 | — | — |
| 2018-07-02 | $32.33 | $32.33 | 714,600 | — | — |
| 2018-06-29 | $31.30 | $31.30 | 585,200 | — | — |
| 2018-06-28 | $31.47 | $31.47 | 532,000 | — | — |
| 2018-06-27 | $30.94 | $30.94 | 430,600 | — | — |
| 2018-06-26 | $31.64 | $31.64 | 633,600 | — | — |
| 2018-06-25 | $31.32 | $31.32 | 785,800 | — | — |
| 2018-06-22 | $32.11 | $32.11 | 982,600 | — | — |
| 2018-06-21 | $32.61 | $32.61 | 652,800 | — | — |
| 2018-06-20 | $33.01 | $33.01 | 817,000 | — | — |
| 2018-06-19 | $32.69 | $32.69 | 714,000 | — | — |
| 2018-06-18 | $32.29 | $32.29 | 728,800 | — | — |
| 2018-06-15 | $31.46 | $31.46 | 1,592,000 | — | — |
| 2018-06-14 | $30.86 | $30.86 | 617,600 | — | — |
| 2018-06-13 | $30.98 | $30.98 | 681,200 | — | — |
| 2018-06-12 | $31.84 | $31.84 | 531,200 | — | — |
| 2018-06-11 | $32.15 | $32.15 | 571,200 | — | — |
| 2018-06-08 | $32.32 | $32.32 | 1,274,800 | — | — |
| 2018-06-07 | $31.80 | $31.80 | 943,200 | — | — |
| 2018-06-06 | $31.17 | $31.17 | 891,200 | — | — |
| 2018-06-05 | $30.56 | $30.56 | 1,115,600 | — | — |
| 2018-06-04 | $29.65 | $29.65 | 680,000 | — | — |
| 2018-06-01 | $29.47 | $29.47 | 576,400 | — | — |
| 2018-05-31 | $29.46 | $29.46 | 394,000 | — | — |
| 2018-05-30 | $29.59 | $29.59 | 562,400 | — | — |
| 2018-05-29 | $29.77 | $29.77 | 847,200 | — | — |
| 2018-05-25 | $29.35 | $29.35 | 474,800 | — | — |
| 2018-05-24 | $28.93 | $28.93 | 459,600 | — | — |
| 2018-05-23 | $28.82 | $28.82 | 502,400 | — | — |
| 2018-05-22 | $28.41 | $28.41 | 542,800 | — | — |
| 2018-05-21 | $29.68 | $29.68 | 556,400 | — | — |
| 2018-05-18 | $29.40 | $29.40 | 791,200 | — | — |
| 2018-05-17 | $28.57 | $28.57 | 733,200 | — | — |
| 2018-05-16 | $27.81 | $27.81 | 1,163,200 | — | — |
| 2018-05-15 | $27.50 | $27.50 | 957,200 | — | — |
| 2018-05-14 | $27.79 | $27.79 | 516,400 | — | — |
| 2018-05-11 | $28.47 | $28.47 | 588,000 | — | — |
| 2018-05-10 | $28.55 | $28.55 | 839,600 | — | — |
| 2018-05-09 | $28.24 | $28.24 | 1,523,200 | — | — |
| 2018-05-08 | $29.38 | $29.38 | 4,140,400 | — | — |
| 2018-05-07 | $26.54 | $26.54 | 1,020,800 | — | — |
| 2018-05-04 | $26.09 | $26.09 | 679,200 | — | — |
| 2018-05-03 | $26.28 | $26.28 | 453,200 | — | — |
| 2018-05-02 | $26.26 | $26.26 | 504,800 | — | — |
| 2018-05-01 | $26.58 | $26.58 | 770,400 | — | — |
| 2018-04-30 | $25.97 | $25.97 | 701,600 | — | — |
| 2018-04-27 | $26.31 | $26.31 | 458,000 | — | — |
| 2018-04-26 | $26.50 | $26.50 | 655,200 | — | — |
| 2018-04-25 | $26.08 | $26.08 | 691,600 | — | — |
| 2018-04-24 | $26.01 | $26.01 | 700,800 | — | — |
| 2018-04-23 | $26.42 | $26.42 | 680,000 | — | — |
| 2018-04-20 | $26.80 | $26.80 | 724,800 | — | — |
| 2018-04-19 | $27.01 | $27.01 | 1,028,800 | — | — |
| 2018-04-18 | $28.50 | $28.50 | 492,800 | — | — |
| 2018-04-17 | $28.28 | $28.28 | 531,600 | — | — |
| 2018-04-16 | $28.25 | $28.25 | 335,200 | — | — |
| 2018-04-13 | $27.65 | $27.65 | 305,600 | — | — |
| 2018-04-12 | $27.64 | $27.64 | 451,200 | — | — |
| 2018-04-11 | $27.14 | $27.14 | 435,200 | — | — |
| 2018-04-10 | $27.47 | $27.47 | 300,800 | — | — |
| 2018-04-09 | $27.37 | $27.36 | 380,400 | — | — |
| 2018-04-06 | $27.53 | $27.53 | 731,200 | — | — |
| 2018-04-05 | $28.42 | $28.42 | 850,000 | — | — |
| 2018-04-04 | $28.10 | $28.10 | 771,600 | — | — |
| 2018-04-03 | $27.46 | $27.46 | 730,000 | — | — |
| 2018-04-02 | $26.51 | $26.51 | 642,400 | — | — |
| 2018-03-29 | $27.19 | $27.19 | 504,800 | — | — |
| 2018-03-28 | $26.58 | $26.58 | 496,800 | — | — |
| 2018-03-27 | $26.79 | $26.79 | 604,000 | — | — |
| 2018-03-26 | $27.75 | $27.75 | 1,023,200 | — | — |
| 2018-03-23 | $27.06 | $27.06 | 1,266,000 | — | — |
| 2018-03-22 | $27.85 | $27.85 | 1,514,000 | — | — |
| 2018-03-21 | $27.70 | $27.70 | 664,400 | — | — |
| 2018-03-20 | $26.96 | $26.96 | 379,200 | — | — |
| 2018-03-19 | $26.67 | $26.67 | 453,600 | — | — |
| 2018-03-16 | $26.79 | $26.79 | 1,211,200 | — | — |
| 2018-03-15 | $26.52 | $26.52 | 444,000 | — | — |
| 2018-03-14 | $26.98 | $26.98 | 564,400 | — | — |
| 2018-03-13 | $27.07 | $27.07 | 523,600 | — | — |
| 2018-03-12 | $27.05 | $27.05 | 689,200 | — | — |
| 2018-03-09 | $26.92 | $26.92 | 888,400 | — | — |
| 2018-03-08 | $26.54 | $26.54 | 590,800 | — | — |
| 2018-03-07 | $26.88 | $26.88 | 814,400 | — | — |
| 2018-03-06 | $26.56 | $26.56 | 612,800 | — | — |
| 2018-03-05 | $26.25 | $26.25 | 689,200 | — | — |
| 2018-03-02 | $26.34 | $26.34 | 784,800 | — | — |
| 2018-03-01 | $25.96 | $25.96 | 1,491,200 | — | — |
| 2018-02-28 | $25.85 | $25.85 | 1,094,800 | — | — |
| 2018-02-27 | $26.67 | $26.67 | 963,600 | — | — |
| 2018-02-26 | $27.99 | $27.99 | 1,149,200 | — | — |
| 2018-02-23 | $27.64 | $27.64 | 1,409,600 | — | — |
| 2018-02-22 | $26.57 | $26.57 | 2,922,000 | — | — |
| 2018-02-21 | $27.95 | $27.95 | 1,382,000 | — | — |
| 2018-02-20 | $27.93 | $27.93 | 883,600 | — | — |
| 2018-02-16 | $28.15 | $28.15 | 824,000 | — | — |
| 2018-02-15 | $28.32 | $28.32 | 979,600 | — | — |
| 2018-02-14 | $28.11 | $28.10 | 847,200 | — | — |
| 2018-02-13 | $27.71 | $27.71 | 439,600 | — | — |
| 2018-02-12 | $27.53 | $27.53 | 903,600 | — | — |
| 2018-02-09 | $27.09 | $27.09 | 1,176,400 | — | — |
| 2018-02-08 | $27.14 | $27.14 | 850,400 | — | — |
| 2018-02-07 | $28.23 | $28.23 | 785,600 | — | — |
| 2018-02-06 | $27.40 | $27.40 | 1,602,000 | — | — |
| 2018-02-05 | $27.10 | $27.10 | 1,452,800 | — | — |
| 2018-02-02 | $27.57 | $27.57 | 1,094,800 | — | — |
| 2018-02-01 | $28.00 | $28.00 | 799,200 | — | — |
| 2018-01-31 | $27.90 | $27.90 | 1,003,200 | — | — |
| 2018-01-30 | $28.03 | $28.03 | 778,000 | — | — |
| 2018-01-29 | $28.19 | $28.19 | 516,800 | — | — |
| 2018-01-26 | $28.50 | $28.50 | 617,600 | — | — |
| 2018-01-25 | $29.31 | $29.31 | 656,000 | — | — |
| 2018-01-24 | $28.67 | $28.67 | 563,600 | — | — |
| 2018-01-23 | $28.32 | $28.32 | 440,000 | — | — |
| 2018-01-22 | $28.73 | $28.73 | 558,400 | — | — |
| 2018-01-19 | $28.56 | $28.56 | 1,043,600 | — | — |
| 2018-01-18 | $27.53 | $27.53 | 566,400 | — | — |
| 2018-01-17 | $27.50 | $27.50 | 844,800 | — | — |
| 2018-01-16 | $27.34 | $27.34 | 1,132,000 | — | — |
| 2018-01-12 | $29.30 | $29.30 | 662,400 | — | — |
| 2018-01-11 | $29.20 | $29.20 | 1,089,600 | — | — |
| 2018-01-10 | $28.37 | $28.37 | 1,061,200 | — | — |
| 2018-01-09 | $28.49 | $28.49 | 1,393,600 | — | — |
| 2018-01-08 | $27.56 | $27.56 | 571,200 | — | — |
| 2018-01-05 | $27.83 | $27.83 | 951,600 | — | — |
| 2018-01-04 | $27.33 | $27.33 | 3,162,000 | — | — |
| 2018-01-03 | $28.52 | $28.52 | 2,314,800 | — | — |
| 2018-01-02 | $27.29 | $27.29 | 944,800 | — | — |