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
- 1980-10-20 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 | $29.79 | $37.37 | 95,550 | — | — |
| 2018-12-28 | $29.46 | $36.95 | 77,550 | — | — |
| 2018-12-27 | $29.55 | $37.07 | 73,950 | — | — |
| 2018-12-26 | $28.93 | $36.29 | 131,100 | — | — |
| 2018-12-24 | $28.61 | $35.89 | 32,550 | — | — |
| 2018-12-21 | $28.96 | $36.33 | 126,000 | — | — |
| 2018-12-20 | $29.74 | $37.31 | 72,450 | — | — |
| 2018-12-19 | $30.11 | $37.77 | 119,550 | — | — |
| 2018-12-18 | $30.73 | $38.54 | 81,900 | — | — |
| 2018-12-17 | $30.51 | $38.28 | 85,050 | — | — |
| 2018-12-14 | $31.53 | $39.56 | 124,050 | — | — |
| 2018-12-13 | $32.50 | $40.77 | 69,750 | — | — |
| 2018-12-12 | $33.02 | $41.42 | 111,450 | — | — |
| 2018-12-11 | $33.12 | $41.55 | 95,700 | — | — |
| 2018-12-10 | $33.98 | $42.62 | 99,000 | — | — |
| 2018-12-07 | $33.79 | $42.38 | 274,200 | — | — |
| 2018-12-06 | $29.81 | $37.40 | 120,300 | — | — |
| 2018-12-04 | $29.74 | $37.31 | 84,900 | — | — |
| 2018-12-03 | $31.50 | $39.51 | 77,550 | — | — |
| 2018-11-30 | $31.54 | $39.56 | 68,550 | — | — |
| 2018-11-29 | $31.67 | $39.73 | 57,600 | — | — |
| 2018-11-28 | $32.00 | $40.14 | 232,950 | — | — |
| 2018-11-27 | $31.41 | $39.40 | 137,550 | — | — |
| 2018-11-26 | $31.29 | $39.25 | 145,800 | — | — |
| 2018-11-23 | $31.13 | $39.05 | 53,850 | — | — |
| 2018-11-21 | $30.83 | $38.68 | 115,050 | — | — |
| 2018-11-20 | $29.55 | $37.07 | 138,000 | — | — |
| 2018-11-19 | $29.97 | $37.60 | 43,800 | — | — |
| 2018-11-16 | $30.99 | $38.87 | 50,550 | — | — |
| 2018-11-15 | $31.29 | $39.25 | 75,150 | — | — |
| 2018-11-14 | $30.12 | $37.78 | 43,800 | — | — |
| 2018-11-13 | $30.74 | $38.53 | 87,300 | — | — |
| 2018-11-12 | $30.89 | $38.73 | 52,950 | — | — |
| 2018-11-09 | $31.77 | $39.82 | 42,600 | — | — |
| 2018-11-08 | $33.11 | $41.50 | 52,950 | — | — |
| 2018-11-07 | $33.21 | $41.64 | 84,900 | — | — |
| 2018-11-06 | $33.10 | $41.49 | 108,450 | — | — |
| 2018-11-05 | $32.91 | $41.26 | 192,750 | — | — |
| 2018-11-02 | $31.10 | $38.99 | 210,600 | — | — |
| 2018-11-01 | $30.51 | $38.24 | 305,400 | — | — |
| 2018-10-31 | $29.11 | $36.49 | 169,800 | — | — |
| 2018-10-30 | $28.23 | $35.39 | 105,900 | — | — |
| 2018-10-29 | $27.53 | $34.52 | 64,950 | — | — |
| 2018-10-26 | $26.74 | $33.52 | 112,950 | — | — |
| 2018-10-25 | $26.78 | $33.57 | 70,500 | — | — |
| 2018-10-24 | $26.37 | $33.06 | 72,000 | — | — |
| 2018-10-23 | $28.29 | $35.47 | 40,500 | — | — |
| 2018-10-22 | $29.32 | $36.75 | 85,950 | — | — |
| 2018-10-19 | $29.03 | $36.40 | 40,800 | — | — |
| 2018-10-18 | $29.47 | $36.95 | 66,300 | — | — |
| 2018-10-17 | $30.95 | $38.79 | 214,200 | — | — |
| 2018-10-16 | $31.80 | $39.86 | 72,000 | — | — |
| 2018-10-15 | $29.63 | $37.15 | 35,400 | — | — |
| 2018-10-12 | $29.87 | $37.44 | 45,600 | — | — |
| 2018-10-11 | $29.83 | $37.39 | 77,700 | — | — |
| 2018-10-10 | $30.14 | $37.78 | 43,500 | — | — |
| 2018-10-09 | $31.59 | $39.60 | 53,400 | — | — |
| 2018-10-08 | $31.84 | $39.91 | 71,700 | — | — |
| 2018-10-05 | $31.58 | $39.59 | 61,800 | — | — |
| 2018-10-04 | $32.29 | $40.48 | 97,800 | — | — |
| 2018-10-03 | $33.45 | $41.93 | 148,800 | — | — |
| 2018-10-02 | $33.78 | $42.35 | 83,400 | — | — |
| 2018-10-01 | $34.47 | $43.21 | 61,500 | — | — |
| 2018-09-28 | $36.29 | $45.49 | 124,500 | — | — |
| 2018-09-27 | $35.11 | $44.01 | 71,850 | — | — |
| 2018-09-26 | $35.08 | $43.98 | 124,050 | — | — |
| 2018-09-25 | $34.94 | $43.80 | 124,350 | — | — |
| 2018-09-24 | $32.55 | $40.80 | 38,550 | — | — |
| 2018-09-21 | $32.95 | $41.30 | 101,400 | — | — |
| 2018-09-20 | $33.25 | $41.68 | 24,150 | — | — |
| 2018-09-19 | $32.63 | $40.91 | 34,350 | — | — |
| 2018-09-18 | $33.40 | $41.87 | 35,850 | — | — |
| 2018-09-17 | $32.85 | $41.18 | 44,550 | — | — |
| 2018-09-14 | $32.88 | $41.22 | 57,150 | — | — |
| 2018-09-13 | $32.43 | $40.65 | 39,900 | — | — |
| 2018-09-12 | $31.70 | $39.74 | 36,600 | — | — |
| 2018-09-11 | $32.08 | $40.21 | 21,450 | — | — |
| 2018-09-10 | $32.37 | $40.57 | 54,450 | — | — |
| 2018-09-07 | $32.32 | $40.52 | 58,500 | — | — |
| 2018-09-06 | $32.23 | $40.40 | 110,100 | — | — |
| 2018-09-05 | $31.78 | $39.84 | 95,850 | — | — |
| 2018-09-04 | $31.72 | $39.76 | 70,500 | — | — |
| 2018-08-31 | $32.56 | $40.82 | 42,900 | — | — |
| 2018-08-30 | $32.99 | $41.36 | 30,750 | — | — |
| 2018-08-29 | $33.19 | $41.60 | 77,850 | — | — |
| 2018-08-28 | $33.23 | $41.65 | 38,100 | — | — |
| 2018-08-27 | $32.77 | $41.08 | 45,600 | — | — |
| 2018-08-24 | $32.59 | $40.86 | 155,400 | — | — |
| 2018-08-23 | $32.45 | $40.68 | 41,250 | — | — |
| 2018-08-22 | $32.50 | $40.74 | 37,500 | — | — |
| 2018-08-21 | $32.46 | $40.69 | 94,800 | — | — |
| 2018-08-20 | $32.21 | $40.38 | 74,850 | — | — |
| 2018-08-17 | $31.46 | $39.44 | 85,500 | — | — |
| 2018-08-16 | $31.65 | $39.68 | 96,750 | — | — |
| 2018-08-15 | $31.69 | $39.72 | 93,300 | — | — |
| 2018-08-14 | $33.05 | $41.41 | 27,000 | — | — |
| 2018-08-13 | $33.21 | $41.61 | 65,100 | — | — |
| 2018-08-10 | $33.48 | $41.94 | 52,200 | — | — |
| 2018-08-09 | $33.36 | $41.79 | 130,800 | — | — |
| 2018-08-08 | $33.08 | $41.44 | 259,350 | — | — |
| 2018-08-07 | $31.38 | $39.31 | 57,450 | — | — |
| 2018-08-06 | $31.57 | $39.56 | 96,750 | — | — |
| 2018-08-03 | $30.81 | $38.60 | 84,150 | — | — |
| 2018-08-02 | $31.73 | $39.76 | 198,450 | — | — |
| 2018-08-01 | $30.07 | $37.67 | 123,750 | — | — |
| 2018-07-31 | $30.59 | $38.32 | 57,600 | — | — |
| 2018-07-30 | $30.23 | $37.87 | 71,250 | — | — |
| 2018-07-27 | $30.41 | $38.09 | 124,050 | — | — |
| 2018-07-26 | $31.34 | $39.26 | 89,850 | — | — |
| 2018-07-25 | $31.11 | $38.98 | 105,900 | — | — |
| 2018-07-24 | $31.57 | $39.55 | 31,800 | — | — |
| 2018-07-23 | $32.02 | $40.12 | 36,900 | — | — |
| 2018-07-20 | $31.80 | $39.84 | 83,100 | — | — |
| 2018-07-19 | $31.78 | $39.81 | 30,450 | — | — |
| 2018-07-18 | $31.51 | $39.48 | 40,500 | — | — |
| 2018-07-17 | $31.41 | $39.35 | 36,000 | — | — |
| 2018-07-16 | $31.74 | $39.76 | 46,200 | — | — |
| 2018-07-13 | $32.39 | $40.57 | 39,600 | — | — |
| 2018-07-12 | $32.35 | $40.53 | 123,600 | — | — |
| 2018-07-11 | $32.88 | $41.19 | 88,950 | — | — |
| 2018-07-10 | $33.77 | $42.31 | 115,350 | — | — |
| 2018-07-09 | $34.22 | $42.87 | 93,750 | — | — |
| 2018-07-06 | $33.75 | $42.29 | 68,850 | — | — |
| 2018-07-05 | $33.51 | $41.98 | 174,000 | — | — |
| 2018-07-03 | $32.33 | $40.51 | 94,200 | — | — |
| 2018-07-02 | $32.23 | $40.37 | 81,150 | — | — |
| 2018-06-29 | $31.92 | $39.99 | 69,750 | — | — |
| 2018-06-28 | $31.81 | $39.85 | 76,650 | — | — |
| 2018-06-27 | $31.64 | $39.64 | 48,900 | — | — |
| 2018-06-26 | $32.01 | $40.11 | 61,050 | — | — |
| 2018-06-25 | $31.87 | $39.92 | 119,250 | — | — |
| 2018-06-22 | $31.53 | $39.50 | 163,950 | — | — |
| 2018-06-21 | $31.49 | $39.46 | 41,850 | — | — |
| 2018-06-20 | $32.02 | $40.12 | 45,900 | — | — |
| 2018-06-19 | $32.25 | $40.41 | 78,600 | — | — |
| 2018-06-18 | $32.38 | $40.57 | 71,700 | — | — |
| 2018-06-15 | $31.60 | $39.59 | 62,850 | — | — |
| 2018-06-14 | $31.53 | $39.51 | 73,800 | — | — |
| 2018-06-13 | $31.19 | $39.07 | 65,400 | — | — |
| 2018-06-12 | $31.81 | $39.85 | 56,700 | — | — |
| 2018-06-11 | $32.28 | $40.44 | 59,100 | — | — |
| 2018-06-08 | $32.23 | $40.37 | 35,850 | — | — |
| 2018-06-07 | $32.29 | $40.46 | 48,000 | — | — |
| 2018-06-06 | $32.43 | $40.62 | 83,700 | — | — |
| 2018-06-05 | $32.62 | $40.87 | 48,150 | — | — |
| 2018-06-04 | $32.68 | $40.94 | 71,400 | — | — |
| 2018-06-01 | $32.92 | $41.24 | 183,000 | — | — |
| 2018-05-31 | $32.24 | $40.39 | 117,300 | — | — |
| 2018-05-30 | $32.49 | $40.70 | 85,350 | — | — |
| 2018-05-29 | $32.31 | $40.48 | 119,550 | — | — |
| 2018-05-25 | $31.75 | $39.78 | 105,450 | — | — |
| 2018-05-24 | $31.09 | $38.95 | 106,650 | — | — |
| 2018-05-23 | $31.37 | $39.30 | 110,100 | — | — |
| 2018-05-22 | $31.21 | $39.10 | 83,100 | — | — |
| 2018-05-21 | $31.58 | $39.56 | 87,150 | — | — |
| 2018-05-18 | $31.69 | $39.71 | 78,900 | — | — |
| 2018-05-17 | $31.82 | $39.86 | 85,350 | — | — |
| 2018-05-16 | $31.52 | $39.49 | 56,400 | — | — |
| 2018-05-15 | $31.17 | $39.02 | 73,950 | — | — |
| 2018-05-14 | $31.03 | $38.85 | 84,150 | — | — |
| 2018-05-11 | $31.19 | $39.05 | 63,900 | — | — |
| 2018-05-10 | $30.97 | $38.78 | 60,600 | — | — |
| 2018-05-09 | $31.00 | $38.81 | 117,000 | — | — |
| 2018-05-08 | $31.37 | $39.28 | 137,700 | — | — |
| 2018-05-07 | $30.64 | $38.36 | 166,200 | — | — |
| 2018-05-04 | $30.73 | $38.48 | 121,350 | — | — |
| 2018-05-03 | $28.22 | $35.33 | 124,800 | — | — |
| 2018-05-02 | $27.45 | $34.37 | 63,450 | — | — |
| 2018-05-01 | $26.21 | $32.81 | 86,100 | — | — |
| 2018-04-30 | $26.58 | $33.28 | 90,750 | — | — |
| 2018-04-27 | $25.92 | $32.45 | 31,650 | — | — |
| 2018-04-26 | $26.44 | $33.10 | 24,900 | — | — |
| 2018-04-25 | $26.58 | $33.28 | 36,600 | — | — |
| 2018-04-24 | $26.95 | $33.75 | 67,800 | — | — |
| 2018-04-23 | $27.50 | $34.43 | 92,700 | — | — |
| 2018-04-20 | $28.31 | $35.44 | 35,850 | — | — |
| 2018-04-19 | $27.53 | $34.47 | 30,300 | — | — |
| 2018-04-18 | $27.77 | $34.76 | 73,200 | — | — |
| 2018-04-17 | $27.97 | $35.02 | 99,300 | — | — |
| 2018-04-16 | $27.67 | $34.64 | 38,700 | — | — |
| 2018-04-13 | $27.57 | $34.52 | 49,800 | — | — |
| 2018-04-12 | $27.40 | $34.31 | 56,850 | — | — |
| 2018-04-11 | $26.08 | $32.65 | 45,450 | — | — |
| 2018-04-10 | $26.59 | $33.30 | 73,950 | — | — |
| 2018-04-09 | $25.85 | $32.37 | 68,250 | — | — |
| 2018-04-06 | $25.39 | $31.79 | 87,600 | — | — |
| 2018-04-05 | $25.95 | $32.49 | 58,650 | — | — |
| 2018-04-04 | $26.31 | $32.94 | 63,900 | — | — |
| 2018-04-03 | $25.43 | $31.83 | 126,150 | — | — |
| 2018-04-02 | $24.95 | $31.24 | 233,250 | — | — |
| 2018-03-29 | $26.50 | $33.18 | 71,850 | — | — |
| 2018-03-28 | $25.47 | $31.89 | 66,450 | — | — |
| 2018-03-27 | $25.50 | $31.91 | 115,500 | — | — |
| 2018-03-26 | $25.47 | $31.87 | 166,800 | — | — |
| 2018-03-23 | $26.05 | $32.60 | 78,450 | — | — |
| 2018-03-22 | $26.27 | $32.87 | 67,500 | — | — |
| 2018-03-21 | $27.27 | $34.12 | 107,700 | — | — |
| 2018-03-20 | $27.00 | $33.78 | 124,650 | — | — |
| 2018-03-19 | $27.22 | $34.06 | 179,100 | — | — |
| 2018-03-16 | $25.80 | $32.28 | 232,650 | — | — |
| 2018-03-15 | $25.09 | $31.40 | 224,100 | — | — |
| 2018-03-14 | $21.29 | $26.63 | 62,550 | — | — |
| 2018-03-13 | $21.75 | $27.22 | 43,650 | — | — |
| 2018-03-12 | $21.80 | $27.28 | 97,800 | — | — |
| 2018-03-09 | $21.65 | $27.09 | 105,000 | — | — |
| 2018-03-08 | $20.87 | $26.11 | 42,300 | — | — |
| 2018-03-07 | $20.85 | $26.09 | 64,350 | — | — |
| 2018-03-06 | $20.75 | $25.96 | 22,800 | — | — |
| 2018-03-05 | $20.65 | $25.84 | 38,850 | — | — |
| 2018-03-02 | $20.85 | $26.09 | 53,250 | — | — |
| 2018-03-01 | $20.83 | $26.06 | 34,350 | — | — |
| 2018-02-28 | $20.90 | $26.15 | 47,700 | — | — |
| 2018-02-27 | $21.43 | $26.81 | 45,000 | — | — |
| 2018-02-26 | $21.53 | $26.93 | 13,200 | — | — |
| 2018-02-23 | $21.44 | $26.83 | 22,050 | — | — |
| 2018-02-22 | $21.40 | $26.78 | 27,450 | — | — |
| 2018-02-21 | $20.93 | $26.19 | 33,900 | — | — |
| 2018-02-20 | $21.01 | $26.29 | 27,600 | — | — |
| 2018-02-16 | $20.83 | $26.06 | 48,750 | — | — |
| 2018-02-15 | $20.81 | $26.04 | 35,100 | — | — |
| 2018-02-14 | $20.65 | $25.83 | 133,500 | — | — |
| 2018-02-13 | $21.34 | $26.70 | 28,500 | — | — |
| 2018-02-12 | $20.17 | $25.24 | 39,300 | — | — |
| 2018-02-09 | $20.15 | $25.21 | 85,950 | — | — |
| 2018-02-08 | $19.91 | $24.91 | 57,600 | — | — |
| 2018-02-07 | $20.75 | $25.96 | 37,500 | — | — |
| 2018-02-06 | $21.17 | $26.48 | 70,650 | — | — |
| 2018-02-05 | $21.68 | $27.13 | 81,750 | — | — |
| 2018-02-02 | $22.93 | $28.69 | 55,200 | — | — |
| 2018-02-01 | $23.27 | $29.12 | 45,750 | — | — |
| 2018-01-31 | $23.23 | $29.07 | 60,600 | — | — |
| 2018-01-30 | $23.18 | $29.00 | 57,300 | — | — |
| 2018-01-29 | $23.47 | $29.36 | 40,800 | — | — |
| 2018-01-26 | $23.35 | $29.21 | 55,200 | — | — |
| 2018-01-25 | $23.49 | $29.39 | 73,650 | — | — |
| 2018-01-24 | $22.82 | $28.55 | 44,550 | — | — |
| 2018-01-23 | $23.01 | $28.79 | 31,050 | — | — |
| 2018-01-22 | $23.25 | $29.09 | 61,500 | — | — |
| 2018-01-19 | $23.44 | $29.33 | 73,650 | — | — |
| 2018-01-18 | $23.63 | $29.56 | 50,250 | — | — |
| 2018-01-17 | $23.67 | $29.61 | 44,100 | — | — |
| 2018-01-16 | $23.45 | $29.34 | 75,600 | — | — |
| 2018-01-12 | $23.49 | $29.39 | 61,050 | — | — |
| 2018-01-11 | $23.23 | $29.06 | 45,450 | — | — |
| 2018-01-10 | $23.28 | $29.13 | 97,650 | — | — |
| 2018-01-09 | $22.88 | $28.63 | 60,450 | — | — |
| 2018-01-08 | $22.96 | $28.73 | 37,650 | — | — |
| 2018-01-05 | $22.79 | $28.51 | 24,600 | — | — |
| 2018-01-04 | $23.17 | $28.99 | 56,400 | — | — |
| 2018-01-03 | $22.67 | $28.36 | 62,700 | — | — |
| 2018-01-02 | $23.25 | $29.09 | 53,250 | — | — |