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
- 1986-12-17 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 | $20.43 | $25.07 | 742,900 | — | — |
| 2018-12-28 | $19.37 | $23.77 | 550,000 | — | — |
| 2018-12-27 | $19.17 | $23.53 | 669,700 | — | — |
| 2018-12-26 | $18.62 | $22.85 | 666,100 | — | — |
| 2018-12-24 | $17.26 | $21.18 | 348,900 | — | — |
| 2018-12-21 | $17.09 | $20.97 | 1,021,900 | — | — |
| 2018-12-20 | $17.89 | $21.96 | 1,916,800 | — | — |
| 2018-12-19 | $19.83 | $24.34 | 2,924,300 | — | — |
| 2018-12-18 | $21.36 | $26.21 | 4,944,700 | — | — |
| 2018-12-17 | $27.53 | $33.79 | 799,300 | — | — |
| 2018-12-14 | $28.60 | $35.10 | 463,200 | — | — |
| 2018-12-13 | $29.09 | $35.70 | 420,900 | — | — |
| 2018-12-12 | $30.14 | $36.99 | 306,700 | — | — |
| 2018-12-11 | $29.76 | $36.52 | 214,800 | — | — |
| 2018-12-10 | $29.51 | $36.22 | 440,300 | — | — |
| 2018-12-07 | $29.67 | $36.41 | 339,300 | — | — |
| 2018-12-06 | $31.20 | $38.29 | 412,100 | — | — |
| 2018-12-04 | $31.78 | $39.00 | 343,300 | — | — |
| 2018-12-03 | $34.29 | $42.08 | 464,900 | — | — |
| 2018-11-30 | $33.48 | $41.09 | 396,100 | — | — |
| 2018-11-29 | $32.46 | $39.84 | 353,000 | — | — |
| 2018-11-28 | $32.29 | $39.63 | 379,000 | — | — |
| 2018-11-27 | $30.74 | $37.73 | 338,200 | — | — |
| 2018-11-26 | $30.61 | $37.57 | 450,700 | — | — |
| 2018-11-23 | $30.99 | $38.03 | 198,100 | — | — |
| 2018-11-21 | $30.64 | $37.60 | 520,600 | — | — |
| 2018-11-20 | $29.31 | $35.97 | 692,300 | — | — |
| 2018-11-19 | $28.37 | $34.82 | 824,000 | — | — |
| 2018-11-16 | $31.96 | $39.22 | 319,000 | — | — |
| 2018-11-15 | $32.99 | $40.49 | 465,900 | — | — |
| 2018-11-14 | $32.17 | $39.48 | 376,500 | — | — |
| 2018-11-13 | $33.28 | $40.84 | 453,500 | — | — |
| 2018-11-12 | $33.66 | $41.31 | 477,400 | — | — |
| 2018-11-09 | $36.38 | $44.65 | 258,500 | — | — |
| 2018-11-08 | $37.65 | $46.21 | 244,500 | — | — |
| 2018-11-07 | $37.48 | $46.00 | 470,600 | — | — |
| 2018-11-06 | $36.20 | $44.43 | 345,100 | — | — |
| 2018-11-05 | $35.87 | $44.02 | 519,500 | — | — |
| 2018-11-02 | $36.91 | $45.30 | 510,500 | — | — |
| 2018-11-01 | $38.25 | $46.94 | 637,700 | — | — |
| 2018-10-31 | $37.29 | $45.77 | 941,300 | — | — |
| 2018-10-30 | $35.75 | $43.88 | 1,366,500 | — | — |
| 2018-10-29 | $32.13 | $39.43 | 787,600 | — | — |
| 2018-10-26 | $32.72 | $40.16 | 588,000 | — | — |
| 2018-10-25 | $33.61 | $41.25 | 626,600 | — | — |
| 2018-10-24 | $31.92 | $39.18 | 281,400 | — | — |
| 2018-10-23 | $33.21 | $40.76 | 247,300 | — | — |
| 2018-10-22 | $34.15 | $41.91 | 405,000 | — | — |
| 2018-10-19 | $33.51 | $41.13 | 535,300 | — | — |
| 2018-10-18 | $35.47 | $43.53 | 302,500 | — | — |
| 2018-10-17 | $35.79 | $43.92 | 257,100 | — | — |
| 2018-10-16 | $35.35 | $43.38 | 562,200 | — | — |
| 2018-10-15 | $34.58 | $42.44 | 301,000 | — | — |
| 2018-10-12 | $33.98 | $41.70 | 472,600 | — | — |
| 2018-10-11 | $32.47 | $39.85 | 644,800 | — | — |
| 2018-10-10 | $32.95 | $40.44 | 906,500 | — | — |
| 2018-10-09 | $34.32 | $42.12 | 521,900 | — | — |
| 2018-10-08 | $34.91 | $42.84 | 755,500 | — | — |
| 2018-10-05 | $36.50 | $44.80 | 643,900 | — | — |
| 2018-10-04 | $36.21 | $44.44 | 713,100 | — | — |
| 2018-10-03 | $37.23 | $45.69 | 453,300 | — | — |
| 2018-10-02 | $36.09 | $44.29 | 438,700 | — | — |
| 2018-10-01 | $36.39 | $44.66 | 848,800 | — | — |
| 2018-09-28 | $36.85 | $45.23 | 952,200 | — | — |
| 2018-09-27 | $36.40 | $44.67 | 336,500 | — | — |
| 2018-09-26 | $35.75 | $43.88 | 512,400 | — | — |
| 2018-09-25 | $37.50 | $46.02 | 628,600 | — | — |
| 2018-09-24 | $36.65 | $44.98 | 417,000 | — | — |
| 2018-09-21 | $35.85 | $44.00 | 606,500 | — | — |
| 2018-09-20 | $36.00 | $44.18 | 343,100 | — | — |
| 2018-09-19 | $35.90 | $44.06 | 478,700 | — | — |
| 2018-09-18 | $35.50 | $43.57 | 667,700 | — | — |
| 2018-09-17 | $34.05 | $41.79 | 869,100 | — | — |
| 2018-09-14 | $34.90 | $42.83 | 751,500 | — | — |
| 2018-09-13 | $36.00 | $44.18 | 1,182,300 | — | — |
| 2018-09-12 | $36.10 | $44.31 | 905,700 | — | — |
| 2018-09-11 | $40.60 | $49.83 | 255,400 | — | — |
| 2018-09-10 | $40.55 | $49.77 | 427,400 | — | — |
| 2018-09-07 | $41.05 | $50.38 | 575,800 | — | — |
| 2018-09-06 | $43.80 | $53.76 | 279,300 | — | — |
| 2018-09-05 | $44.00 | $54.00 | 439,500 | — | — |
| 2018-09-04 | $45.00 | $55.23 | 584,200 | — | — |
| 2018-08-31 | $43.85 | $53.82 | 355,700 | — | — |
| 2018-08-30 | $45.60 | $55.96 | 380,600 | — | — |
| 2018-08-29 | $44.05 | $54.06 | 411,900 | — | — |
| 2018-08-28 | $43.45 | $53.33 | 451,600 | — | — |
| 2018-08-27 | $41.90 | $51.42 | 512,500 | — | — |
| 2018-08-24 | $41.30 | $50.69 | 435,400 | — | — |
| 2018-08-23 | $40.95 | $50.26 | 509,800 | — | — |
| 2018-08-22 | $39.40 | $48.36 | 394,100 | — | — |
| 2018-08-21 | $39.90 | $48.97 | 617,900 | — | — |
| 2018-08-20 | $38.50 | $47.25 | 392,200 | — | — |
| 2018-08-17 | $37.75 | $46.33 | 665,500 | — | — |
| 2018-08-16 | $35.80 | $43.94 | 728,500 | — | — |
| 2018-08-15 | $36.75 | $45.10 | 362,700 | — | — |
| 2018-08-14 | $36.85 | $45.23 | 515,100 | — | — |
| 2018-08-13 | $36.60 | $44.92 | 491,200 | — | — |
| 2018-08-10 | $38.45 | $47.19 | 286,400 | — | — |
| 2018-08-09 | $39.40 | $48.36 | 490,300 | — | — |
| 2018-08-08 | $38.75 | $47.56 | 341,400 | — | — |
| 2018-08-07 | $39.30 | $48.23 | 411,100 | — | — |
| 2018-08-06 | $39.05 | $47.93 | 507,800 | — | — |
| 2018-08-03 | $38.45 | $47.19 | 942,600 | — | — |
| 2018-08-02 | $39.25 | $48.17 | 2,710,000 | — | — |
| 2018-08-01 | $46.30 | $56.82 | 610,700 | — | — |
| 2018-07-31 | $44.93 | $55.14 | 559,300 | — | — |
| 2018-07-30 | $45.30 | $55.60 | 1,285,500 | — | — |
| 2018-07-27 | $49.25 | $60.44 | 777,100 | — | — |
| 2018-07-26 | $54.40 | $66.76 | 302,500 | — | — |
| 2018-07-25 | $55.85 | $68.54 | 266,500 | — | — |
| 2018-07-24 | $54.55 | $66.95 | 364,000 | — | — |
| 2018-07-23 | $55.90 | $68.61 | 187,500 | — | — |
| 2018-07-20 | $55.00 | $67.50 | 255,200 | — | — |
| 2018-07-19 | $55.20 | $67.75 | 246,600 | — | — |
| 2018-07-18 | $55.00 | $67.50 | 220,500 | — | — |
| 2018-07-17 | $54.90 | $67.38 | 309,200 | — | — |
| 2018-07-16 | $54.15 | $66.46 | 392,800 | — | — |
| 2018-07-13 | $52.75 | $64.74 | 498,300 | — | — |
| 2018-07-12 | $52.15 | $64.00 | 330,700 | — | — |
| 2018-07-11 | $51.80 | $63.57 | 357,500 | — | — |
| 2018-07-10 | $52.33 | $64.22 | 268,900 | — | — |
| 2018-07-09 | $53.65 | $65.84 | 375,100 | — | — |
| 2018-07-06 | $54.05 | $66.33 | 326,100 | — | — |
| 2018-07-05 | $53.30 | $65.41 | 293,300 | — | — |
| 2018-07-03 | $51.30 | $62.96 | 176,000 | — | — |
| 2018-07-02 | $50.15 | $61.55 | 366,100 | — | — |
| 2018-06-29 | $50.25 | $61.67 | 344,500 | — | — |
| 2018-06-28 | $51.40 | $63.08 | 633,200 | — | — |
| 2018-06-27 | $49.30 | $60.51 | 466,500 | — | — |
| 2018-06-26 | $51.00 | $62.59 | 771,700 | — | — |
| 2018-06-25 | $49.10 | $60.26 | 473,000 | — | — |
| 2018-06-22 | $51.35 | $63.02 | 1,064,400 | — | — |
| 2018-06-21 | $51.75 | $63.51 | 427,800 | — | — |
| 2018-06-20 | $52.50 | $64.43 | 373,300 | — | — |
| 2018-06-19 | $50.95 | $62.53 | 564,200 | — | — |
| 2018-06-18 | $50.50 | $61.98 | 333,600 | — | — |
| 2018-06-15 | $49.50 | $60.75 | 439,700 | — | — |
| 2018-06-14 | $50.15 | $61.55 | 259,500 | — | — |
| 2018-06-13 | $49.95 | $61.30 | 299,100 | — | — |
| 2018-06-12 | $49.60 | $60.87 | 293,500 | — | — |
| 2018-06-11 | $48.60 | $59.65 | 296,100 | — | — |
| 2018-06-08 | $48.40 | $59.40 | 308,600 | — | — |
| 2018-06-07 | $47.75 | $58.60 | 423,700 | — | — |
| 2018-06-06 | $49.30 | $60.51 | 360,300 | — | — |
| 2018-06-05 | $49.85 | $61.18 | 279,700 | — | — |
| 2018-06-04 | $49.75 | $61.06 | 283,700 | — | — |
| 2018-06-01 | $49.65 | $60.93 | 539,300 | — | — |
| 2018-05-31 | $49.10 | $60.26 | 676,700 | — | — |
| 2018-05-30 | $46.15 | $56.64 | 399,000 | — | — |
| 2018-05-29 | $45.25 | $55.53 | 291,600 | — | — |
| 2018-05-25 | $45.35 | $55.66 | 220,200 | — | — |
| 2018-05-24 | $45.50 | $55.84 | 330,300 | — | — |
| 2018-05-23 | $44.75 | $54.92 | 482,800 | — | — |
| 2018-05-22 | $42.75 | $52.47 | 215,400 | — | — |
| 2018-05-21 | $43.90 | $53.88 | 205,000 | — | — |
| 2018-05-18 | $43.95 | $53.94 | 483,200 | — | — |
| 2018-05-17 | $42.45 | $52.10 | 362,600 | — | — |
| 2018-05-16 | $43.95 | $53.94 | 318,600 | — | — |
| 2018-05-15 | $43.10 | $52.90 | 402,400 | — | — |
| 2018-05-14 | $44.35 | $54.43 | 343,000 | — | — |
| 2018-05-11 | $44.60 | $54.74 | 339,200 | — | — |
| 2018-05-10 | $44.25 | $54.31 | 1,106,300 | — | — |
| 2018-05-09 | $42.10 | $51.67 | 2,079,800 | — | — |
| 2018-05-08 | $43.35 | $53.20 | 417,300 | — | — |
| 2018-05-07 | $43.15 | $52.96 | 241,900 | — | — |
| 2018-05-04 | $42.50 | $52.16 | 406,700 | — | — |
| 2018-05-03 | $41.50 | $50.93 | 585,000 | — | — |
| 2018-05-02 | $39.20 | $48.11 | 423,300 | — | — |
| 2018-05-01 | $38.35 | $47.07 | 1,403,800 | — | — |
| 2018-04-30 | $39.80 | $48.85 | 563,200 | — | — |
| 2018-04-27 | $40.40 | $49.58 | 246,900 | — | — |
| 2018-04-26 | $39.95 | $49.03 | 334,800 | — | — |
| 2018-04-25 | $38.95 | $47.80 | 234,900 | — | — |
| 2018-04-24 | $38.70 | $47.50 | 198,200 | — | — |
| 2018-04-23 | $38.70 | $47.50 | 206,300 | — | — |
| 2018-04-20 | $40.00 | $49.09 | 411,300 | — | — |
| 2018-04-19 | $40.25 | $49.40 | 270,600 | — | — |
| 2018-04-18 | $40.65 | $49.89 | 258,800 | — | — |
| 2018-04-17 | $39.70 | $48.72 | 288,500 | — | — |
| 2018-04-16 | $38.90 | $47.74 | 253,700 | — | — |
| 2018-04-13 | $37.95 | $46.58 | 195,600 | — | — |
| 2018-04-12 | $38.40 | $47.13 | 176,200 | — | — |
| 2018-04-11 | $38.20 | $46.88 | 168,600 | — | — |
| 2018-04-10 | $38.30 | $47.01 | 301,900 | — | — |
| 2018-04-09 | $37.35 | $45.84 | 165,000 | — | — |
| 2018-04-06 | $37.00 | $45.41 | 338,800 | — | — |
| 2018-04-05 | $37.70 | $46.27 | 334,600 | — | — |
| 2018-04-04 | $36.65 | $44.98 | 268,700 | — | — |
| 2018-04-03 | $36.15 | $44.37 | 250,300 | — | — |
| 2018-04-02 | $36.15 | $44.37 | 340,000 | — | — |
| 2018-03-29 | $36.50 | $44.80 | 613,800 | — | — |
| 2018-03-28 | $36.45 | $44.73 | 1,003,000 | — | — |
| 2018-03-27 | $39.75 | $48.78 | 381,400 | — | — |
| 2018-03-26 | $40.25 | $49.40 | 388,900 | — | — |
| 2018-03-23 | $39.25 | $48.17 | 376,300 | — | — |
| 2018-03-22 | $39.55 | $48.54 | 428,700 | — | — |
| 2018-03-21 | $39.40 | $48.36 | 407,500 | — | — |
| 2018-03-20 | $38.50 | $47.25 | 349,200 | — | — |
| 2018-03-19 | $37.85 | $46.45 | 910,200 | — | — |
| 2018-03-16 | $37.65 | $46.21 | 950,900 | — | — |
| 2018-03-15 | $37.10 | $45.53 | 333,800 | — | — |
| 2018-03-14 | $35.70 | $43.81 | 193,800 | — | — |
| 2018-03-13 | $35.15 | $43.14 | 166,500 | — | — |
| 2018-03-12 | $34.45 | $42.28 | 297,400 | — | — |
| 2018-03-09 | $35.35 | $43.38 | 244,900 | — | — |
| 2018-03-08 | $33.25 | $40.81 | 235,600 | — | — |
| 2018-03-07 | $34.50 | $42.34 | 233,800 | — | — |
| 2018-03-06 | $32.95 | $40.44 | 238,300 | — | — |
| 2018-03-05 | $32.60 | $40.01 | 311,900 | — | — |
| 2018-03-02 | $32.95 | $40.44 | 487,500 | — | — |
| 2018-03-01 | $33.95 | $41.67 | 1,371,600 | — | — |
| 2018-02-28 | $29.20 | $35.84 | 478,500 | — | — |
| 2018-02-27 | $31.20 | $38.29 | 439,400 | — | — |
| 2018-02-26 | $29.50 | $36.21 | 321,000 | — | — |
| 2018-02-23 | $28.95 | $35.53 | 174,700 | — | — |
| 2018-02-22 | $28.65 | $35.16 | 153,800 | — | — |
| 2018-02-21 | $28.50 | $34.98 | 227,300 | — | — |
| 2018-02-20 | $27.75 | $34.06 | 267,200 | — | — |
| 2018-02-16 | $27.40 | $33.63 | 236,800 | — | — |
| 2018-02-15 | $27.40 | $33.63 | 265,100 | — | — |
| 2018-02-14 | $26.90 | $33.01 | 291,500 | — | — |
| 2018-02-13 | $26.25 | $32.22 | 148,600 | — | — |
| 2018-02-12 | $26.05 | $31.97 | 318,100 | — | — |
| 2018-02-09 | $24.90 | $30.56 | 414,700 | — | — |
| 2018-02-08 | $24.40 | $29.95 | 254,100 | — | — |
| 2018-02-07 | $25.70 | $31.54 | 156,400 | — | — |
| 2018-02-06 | $25.90 | $31.79 | 408,300 | — | — |
| 2018-02-05 | $25.35 | $31.11 | 521,200 | — | — |
| 2018-02-02 | $26.65 | $32.71 | 245,100 | — | — |
| 2018-02-01 | $28.05 | $34.43 | 151,300 | — | — |
| 2018-01-31 | $27.80 | $34.12 | 202,000 | — | — |
| 2018-01-30 | $27.55 | $33.81 | 288,700 | — | — |
| 2018-01-29 | $27.70 | $34.00 | 123,500 | — | — |
| 2018-01-26 | $28.45 | $34.92 | 204,100 | — | — |
| 2018-01-25 | $28.00 | $34.36 | 159,100 | — | — |
| 2018-01-24 | $27.35 | $33.57 | 225,100 | — | — |
| 2018-01-23 | $28.30 | $34.73 | 209,700 | — | — |
| 2018-01-22 | $27.75 | $34.06 | 198,000 | — | — |
| 2018-01-19 | $28.10 | $34.49 | 194,600 | — | — |
| 2018-01-18 | $27.40 | $33.63 | 168,800 | — | — |
| 2018-01-17 | $27.25 | $33.44 | 268,700 | — | — |
| 2018-01-16 | $27.30 | $33.50 | 317,300 | — | — |
| 2018-01-12 | $28.00 | $34.36 | 203,000 | — | — |
| 2018-01-11 | $27.75 | $34.06 | 251,000 | — | — |
| 2018-01-10 | $27.30 | $33.50 | 280,200 | — | — |
| 2018-01-09 | $28.00 | $34.36 | 669,300 | — | — |
| 2018-01-08 | $29.40 | $36.08 | 460,400 | — | — |
| 2018-01-05 | $31.05 | $38.11 | 627,600 | — | — |
| 2018-01-04 | $28.65 | $35.16 | 398,000 | — | — |
| 2018-01-03 | $28.15 | $34.55 | 277,200 | — | — |
| 2018-01-02 | $27.95 | $34.30 | 416,400 | — | — |