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
- 1973-02-21 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 | $25.87 | $36.17 | 200 | — | — |
| 2018-12-28 | $25.87 | $36.17 | 3,600 | — | — |
| 2018-12-27 | $25.17 | $35.19 | 200 | — | — |
| 2018-12-26 | $26.00 | $36.35 | 5,100 | — | — |
| 2018-12-24 | $25.49 | $35.63 | 100 | — | — |
| 2018-12-21 | $25.49 | $35.63 | 300 | — | — |
| 2018-12-20 | $25.00 | $34.95 | 100 | — | — |
| 2018-12-19 | $25.00 | $34.95 | 1,400 | — | — |
| 2018-12-18 | $25.30 | $35.37 | 300 | — | — |
| 2018-12-17 | $25.50 | $35.65 | 100 | — | — |
| 2018-12-14 | $25.50 | $35.65 | 200 | — | — |
| 2018-12-13 | $26.50 | $37.05 | 1,600 | — | — |
| 2018-12-12 | $26.07 | $36.44 | 1,000 | — | — |
| 2018-12-11 | $26.10 | $36.49 | 100 | — | — |
| 2018-12-10 | $26.10 | $36.49 | 500 | — | — |
| 2018-12-07 | $25.75 | $36.00 | 500 | — | — |
| 2018-12-06 | $25.59 | $35.77 | 200 | — | — |
| 2018-12-04 | $25.59 | $35.77 | 0 | — | — |
| 2018-12-03 | $25.59 | $35.77 | 600 | — | — |
| 2018-11-30 | $25.44 | $35.56 | 2,300 | — | — |
| 2018-11-29 | $26.50 | $37.05 | 2,100 | — | — |
| 2018-11-28 | $26.45 | $36.98 | 900 | — | — |
| 2018-11-27 | $26.50 | $37.05 | 100 | — | — |
| 2018-11-26 | $26.50 | $37.05 | 5,800 | — | — |
| 2018-11-23 | $26.50 | $37.05 | 1,700 | — | — |
| 2018-11-21 | $26.47 | $37.00 | 600 | — | — |
| 2018-11-20 | $26.50 | $37.05 | 300 | — | — |
| 2018-11-19 | $26.50 | $37.05 | 500 | — | — |
| 2018-11-16 | $26.95 | $37.68 | 4,800 | — | — |
| 2018-11-15 | $26.95 | $37.68 | 1,400 | — | — |
| 2018-11-14 | $26.63 | $37.23 | 500 | — | — |
| 2018-11-13 | $27.07 | $37.84 | 100 | — | — |
| 2018-11-12 | $27.07 | $37.84 | 900 | — | — |
| 2018-11-09 | $26.74 | $37.38 | 200 | — | — |
| 2018-11-08 | $27.50 | $38.44 | 900 | — | — |
| 2018-11-07 | $26.71 | $37.34 | 500 | — | — |
| 2018-11-06 | $27.50 | $38.44 | 900 | — | — |
| 2018-11-05 | $26.85 | $37.54 | 400 | — | — |
| 2018-11-02 | $27.50 | $38.44 | 100 | — | — |
| 2018-11-01 | $27.50 | $38.44 | 4,900 | — | — |
| 2018-10-31 | $27.50 | $38.44 | 7,400 | — | — |
| 2018-10-30 | $27.27 | $38.12 | 400 | — | — |
| 2018-10-29 | $27.50 | $38.44 | 400 | — | — |
| 2018-10-26 | $27.70 | $38.72 | 1,900 | — | — |
| 2018-10-25 | $27.51 | $38.46 | 2,800 | — | — |
| 2018-10-24 | $27.40 | $38.30 | 3,700 | — | — |
| 2018-10-23 | $27.72 | $38.75 | 600 | — | — |
| 2018-10-22 | $27.79 | $38.85 | 800 | — | — |
| 2018-10-19 | $28.23 | $39.46 | 100 | — | — |
| 2018-10-18 | $28.13 | $39.32 | 500 | — | — |
| 2018-10-17 | $27.97 | $39.10 | 500 | — | — |
| 2018-10-16 | $27.70 | $38.72 | 1,800 | — | — |
| 2018-10-15 | $28.23 | $39.46 | 0 | — | — |
| 2018-10-12 | $28.23 | $39.46 | 600 | — | — |
| 2018-10-11 | $28.06 | $39.23 | 300 | — | — |
| 2018-10-10 | $28.02 | $39.17 | 700 | — | — |
| 2018-10-09 | $28.51 | $39.86 | 3,700 | — | — |
| 2018-10-08 | $28.00 | $39.14 | 1,200 | — | — |
| 2018-10-05 | $28.28 | $39.53 | 4,300 | — | — |
| 2018-10-04 | $28.58 | $39.95 | 1,000 | — | — |
| 2018-10-03 | $28.85 | $40.33 | 800 | — | — |
| 2018-10-02 | $28.40 | $39.70 | 0 | — | — |
| 2018-10-01 | $28.40 | $39.70 | 3,000 | — | — |
| 2018-09-28 | $28.00 | $39.14 | 3,200 | — | — |
| 2018-09-27 | $28.77 | $40.22 | 500 | — | — |
| 2018-09-26 | $28.25 | $39.49 | 1,400 | — | — |
| 2018-09-25 | $28.05 | $39.21 | 10,400 | — | — |
| 2018-09-24 | $27.80 | $38.86 | 2,000 | — | — |
| 2018-09-21 | $27.10 | $37.88 | 1,200 | — | — |
| 2018-09-20 | $27.10 | $37.88 | 6,700 | — | — |
| 2018-09-19 | $27.40 | $38.30 | 4,800 | — | — |
| 2018-09-18 | $27.75 | $38.79 | 900 | — | — |
| 2018-09-17 | $26.55 | $37.12 | 4,300 | — | — |
| 2018-09-14 | $26.55 | $37.12 | 900 | — | — |
| 2018-09-13 | $26.15 | $36.56 | 900 | — | — |
| 2018-09-12 | $26.72 | $37.35 | 2,500 | — | — |
| 2018-09-11 | $26.95 | $37.68 | 2,300 | — | — |
| 2018-09-10 | $27.50 | $38.44 | 500 | — | — |
| 2018-09-07 | $27.50 | $38.44 | 0 | — | — |
| 2018-09-06 | $27.50 | $38.44 | 0 | — | — |
| 2018-09-05 | $27.50 | $38.44 | 3,000 | — | — |
| 2018-09-04 | $26.85 | $37.54 | 1,900 | — | — |
| 2018-08-31 | $27.90 | $39.00 | 800 | — | — |
| 2018-08-30 | $27.90 | $39.00 | 2,500 | — | — |
| 2018-08-29 | $27.50 | $38.44 | 900 | — | — |
| 2018-08-28 | $27.60 | $38.58 | 0 | — | — |
| 2018-08-27 | $27.60 | $38.58 | 0 | — | — |
| 2018-08-24 | $27.60 | $38.58 | 1,200 | — | — |
| 2018-08-23 | $27.85 | $38.93 | 0 | — | — |
| 2018-08-22 | $27.85 | $38.93 | 1,100 | — | — |
| 2018-08-21 | $27.85 | $38.93 | 500 | — | — |
| 2018-08-20 | $27.75 | $38.79 | 1,500 | — | — |
| 2018-08-17 | $27.73 | $38.77 | 100 | — | — |
| 2018-08-16 | $27.45 | $38.37 | 0 | — | — |
| 2018-08-15 | $27.45 | $38.37 | 3,700 | — | — |
| 2018-08-14 | $28.00 | $39.14 | 600 | — | — |
| 2018-08-13 | $28.40 | $39.70 | 0 | — | — |
| 2018-08-10 | $28.40 | $39.70 | 900 | — | — |
| 2018-08-09 | $28.70 | $40.12 | 100 | — | — |
| 2018-08-08 | $28.70 | $40.12 | 500 | — | — |
| 2018-08-07 | $28.40 | $39.70 | 100 | — | — |
| 2018-08-06 | $28.30 | $39.56 | 0 | — | — |
| 2018-08-03 | $28.30 | $39.56 | 2,000 | — | — |
| 2018-08-02 | $28.50 | $39.84 | 1,200 | — | — |
| 2018-08-01 | $28.95 | $40.47 | 1,500 | — | — |
| 2018-07-31 | $28.75 | $40.19 | 0 | — | — |
| 2018-07-30 | $28.75 | $40.19 | 0 | — | — |
| 2018-07-27 | $28.75 | $40.19 | 800 | — | — |
| 2018-07-26 | $28.74 | $40.18 | 600 | — | — |
| 2018-07-25 | $28.50 | $39.84 | 3,200 | — | — |
| 2018-07-24 | $29.00 | $40.54 | 500 | — | — |
| 2018-07-23 | $29.00 | $40.54 | 200 | — | — |
| 2018-07-20 | $28.05 | $39.21 | 0 | — | — |
| 2018-07-19 | $28.05 | $39.21 | 0 | — | — |
| 2018-07-18 | $28.05 | $39.21 | 200 | — | — |
| 2018-07-17 | $28.45 | $39.77 | 1,500 | — | — |
| 2018-07-16 | $28.41 | $39.72 | 1,700 | — | — |
| 2018-07-13 | $28.23 | $39.46 | 600 | — | — |
| 2018-07-12 | $28.30 | $39.56 | 400 | — | — |
| 2018-07-11 | $28.50 | $39.84 | 900 | — | — |
| 2018-07-10 | $28.50 | $39.84 | 1,200 | — | — |
| 2018-07-09 | $28.05 | $39.21 | 2,700 | — | — |
| 2018-07-06 | $28.25 | $39.49 | 3,300 | — | — |
| 2018-07-05 | $27.85 | $38.93 | 3,600 | — | — |
| 2018-07-03 | $27.90 | $39.00 | 2,200 | — | — |
| 2018-07-02 | $28.20 | $39.42 | 3,000 | — | — |
| 2018-06-29 | $27.55 | $38.51 | 3,500 | — | — |
| 2018-06-28 | $26.70 | $37.33 | 2,700 | — | — |
| 2018-06-27 | $27.00 | $37.74 | 1,700 | — | — |
| 2018-06-26 | $27.00 | $37.74 | 6,500 | — | — |
| 2018-06-25 | $26.85 | $37.54 | 2,900 | — | — |
| 2018-06-22 | $26.45 | $36.98 | 7,500 | — | — |
| 2018-06-21 | $26.15 | $36.56 | 15,500 | — | — |
| 2018-06-20 | $26.70 | $37.33 | 10,200 | — | — |
| 2018-06-19 | $25.45 | $35.58 | 3,100 | — | — |
| 2018-06-18 | $26.20 | $36.63 | 2,600 | — | — |
| 2018-06-15 | $26.35 | $36.84 | 1,200 | — | — |
| 2018-06-14 | $25.80 | $36.07 | 400 | — | — |
| 2018-06-13 | $25.45 | $35.58 | 300 | — | — |
| 2018-06-12 | $25.35 | $35.44 | 9,000 | — | — |
| 2018-06-11 | $26.35 | $36.84 | 6,300 | — | — |
| 2018-06-08 | $26.65 | $37.26 | 4,000 | — | — |
| 2018-06-07 | $26.40 | $36.91 | 500 | — | — |
| 2018-06-06 | $25.80 | $36.07 | 3,600 | — | — |
| 2018-06-05 | $25.85 | $36.14 | 8,500 | — | — |
| 2018-06-04 | $26.40 | $36.91 | 1,100 | — | — |
| 2018-06-01 | $26.40 | $36.91 | 2,600 | — | — |
| 2018-05-31 | $26.35 | $36.84 | 900 | — | — |
| 2018-05-30 | $25.60 | $35.79 | 2,500 | — | — |
| 2018-05-29 | $27.00 | $37.74 | 1,200 | — | — |
| 2018-05-25 | $26.33 | $36.81 | 0 | — | — |
| 2018-05-24 | $26.33 | $36.81 | 0 | — | — |
| 2018-05-23 | $26.33 | $36.81 | 100 | — | — |
| 2018-05-22 | $26.33 | $36.81 | 1,900 | — | — |
| 2018-05-21 | $26.95 | $37.68 | 0 | — | — |
| 2018-05-18 | $26.95 | $37.68 | 2,000 | — | — |
| 2018-05-17 | $27.25 | $38.09 | 1,300 | — | — |
| 2018-05-16 | $27.25 | $38.09 | 6,500 | — | — |
| 2018-05-15 | $23.90 | $33.41 | 1,300 | — | — |
| 2018-05-14 | $23.90 | $33.41 | 1,200 | — | — |
| 2018-05-11 | $23.89 | $33.40 | 0 | — | — |
| 2018-05-10 | $23.89 | $33.40 | 1,200 | — | — |
| 2018-05-09 | $23.50 | $32.85 | 100 | — | — |
| 2018-05-08 | $23.15 | $32.36 | 100 | — | — |
| 2018-05-07 | $24.10 | $33.69 | 300 | — | — |
| 2018-05-04 | $24.95 | $34.88 | 0 | — | — |
| 2018-05-03 | $24.95 | $34.88 | 0 | — | — |
| 2018-05-02 | $24.95 | $34.88 | 0 | — | — |
| 2018-05-01 | $24.95 | $34.88 | 0 | — | — |
| 2018-04-30 | $24.95 | $34.88 | 0 | — | — |
| 2018-04-27 | $24.95 | $34.88 | 400 | — | — |
| 2018-04-26 | $25.30 | $35.37 | 800 | — | — |
| 2018-04-25 | $25.30 | $35.37 | 300 | — | — |
| 2018-04-24 | $25.30 | $35.37 | 0 | — | — |
| 2018-04-23 | $25.30 | $35.37 | 0 | — | — |
| 2018-04-20 | $25.30 | $35.37 | 200 | — | — |
| 2018-04-19 | $24.45 | $34.18 | 500 | — | — |
| 2018-04-18 | $24.30 | $33.97 | 0 | — | — |
| 2018-04-17 | $24.30 | $33.97 | 0 | — | — |
| 2018-04-16 | $24.30 | $33.97 | 600 | — | — |
| 2018-04-13 | $24.15 | $33.76 | 0 | — | — |
| 2018-04-12 | $24.15 | $33.76 | 0 | — | — |
| 2018-04-11 | $24.15 | $33.76 | 0 | — | — |
| 2018-04-10 | $24.15 | $33.76 | 0 | — | — |
| 2018-04-09 | $24.15 | $33.76 | 600 | — | — |
| 2018-04-06 | $24.35 | $34.04 | 10,300 | — | — |
| 2018-04-05 | $25.00 | $34.95 | 0 | — | — |
| 2018-04-04 | $25.00 | $34.95 | 0 | — | — |
| 2018-04-03 | $25.00 | $34.95 | 600 | — | — |
| 2018-04-02 | $24.15 | $33.76 | 300 | — | — |
| 2018-03-29 | $24.00 | $33.55 | 700 | — | — |
| 2018-03-28 | $22.85 | $31.94 | 700 | — | — |
| 2018-03-27 | $22.75 | $31.80 | 900 | — | — |
| 2018-03-26 | $22.92 | $32.04 | 0 | — | — |
| 2018-03-23 | $22.92 | $32.04 | 1,100 | — | — |
| 2018-03-22 | $24.90 | $34.81 | 1,200 | — | — |
| 2018-03-21 | $25.00 | $34.95 | 800 | — | — |
| 2018-03-20 | $24.85 | $34.74 | 2,700 | — | — |
| 2018-03-19 | $24.15 | $33.76 | 1,800 | — | — |
| 2018-03-16 | $23.40 | $32.71 | 2,500 | — | — |
| 2018-03-15 | $22.75 | $31.80 | 2,700 | — | — |
| 2018-03-14 | $23.25 | $32.15 | 1,700 | — | — |
| 2018-03-13 | $21.10 | $29.18 | 2,800 | — | — |
| 2018-03-12 | $22.00 | $30.42 | 3,400 | — | — |
| 2018-03-09 | $21.55 | $29.80 | 1,200 | — | — |
| 2018-03-08 | $21.95 | $30.36 | 900 | — | — |
| 2018-03-07 | $21.35 | $29.53 | 1,200 | — | — |
| 2018-03-06 | $21.55 | $29.80 | 900 | — | — |
| 2018-03-05 | $22.10 | $30.56 | 2,300 | — | — |
| 2018-03-02 | $22.50 | $31.12 | 600 | — | — |
| 2018-03-01 | $23.00 | $31.81 | 500 | — | — |
| 2018-02-28 | $22.30 | $30.84 | 0 | — | — |
| 2018-02-27 | $22.30 | $30.84 | 1,200 | — | — |
| 2018-02-26 | $22.68 | $31.36 | 0 | — | — |
| 2018-02-23 | $22.68 | $31.36 | 700 | — | — |
| 2018-02-22 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-21 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-20 | $23.00 | $31.81 | 100 | — | — |
| 2018-02-16 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-15 | $23.00 | $31.81 | 800 | — | — |
| 2018-02-14 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-13 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-12 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-09 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-08 | $23.00 | $31.81 | 0 | — | — |
| 2018-02-07 | $23.00 | $31.81 | 500 | — | — |
| 2018-02-06 | $23.20 | $32.08 | 100 | — | — |
| 2018-02-05 | $23.00 | $31.81 | 200 | — | — |
| 2018-02-02 | $23.11 | $31.96 | 300 | — | — |
| 2018-02-01 | $23.90 | $33.05 | 0 | — | — |
| 2018-01-31 | $23.90 | $33.05 | 700 | — | — |
| 2018-01-30 | $23.90 | $33.05 | 0 | — | — |
| 2018-01-29 | $23.90 | $33.05 | 1,000 | — | — |
| 2018-01-26 | $23.00 | $31.81 | 0 | — | — |
| 2018-01-25 | $23.00 | $31.81 | 0 | — | — |
| 2018-01-24 | $23.00 | $31.81 | 400 | — | — |
| 2018-01-23 | $23.45 | $32.43 | 0 | — | — |
| 2018-01-22 | $23.45 | $32.43 | 0 | — | — |
| 2018-01-19 | $23.45 | $32.43 | 0 | — | — |
| 2018-01-18 | $23.45 | $32.43 | 200 | — | — |
| 2018-01-17 | $23.01 | $31.82 | 0 | — | — |
| 2018-01-16 | $23.01 | $31.82 | 500 | — | — |
| 2018-01-12 | $23.90 | $33.05 | 200 | — | — |
| 2018-01-11 | $23.90 | $33.05 | 1,500 | — | — |
| 2018-01-10 | $23.30 | $32.22 | 200 | — | — |
| 2018-01-09 | $23.05 | $31.88 | 500 | — | — |
| 2018-01-08 | $23.13 | $31.99 | 0 | — | — |
| 2018-01-05 | $23.13 | $31.99 | 0 | — | — |
| 2018-01-04 | $23.13 | $31.99 | 1,000 | — | — |
| 2018-01-03 | $23.81 | $32.93 | 0 | — | — |
| 2018-01-02 | $23.81 | $32.93 | 1,700 | — | — |