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
- 1981-02-11 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 | $27.56 | $48.83 | 1,078,600 | — | — |
| 2018-12-28 | $27.18 | $48.16 | 1,156,600 | — | — |
| 2018-12-27 | $26.98 | $47.80 | 1,603,400 | — | — |
| 2018-12-26 | $26.86 | $47.59 | 1,093,500 | — | — |
| 2018-12-24 | $26.07 | $46.19 | 801,200 | — | — |
| 2018-12-21 | $26.53 | $47.00 | 3,769,100 | — | — |
| 2018-12-20 | $27.02 | $47.87 | 1,523,300 | — | — |
| 2018-12-19 | $27.06 | $47.94 | 1,650,300 | — | — |
| 2018-12-18 | $27.32 | $48.40 | 1,172,600 | — | — |
| 2018-12-17 | $27.20 | $48.19 | 1,376,200 | — | — |
| 2018-12-14 | $27.62 | $48.94 | 1,626,100 | — | — |
| 2018-12-13 | $27.70 | $49.08 | 1,624,100 | — | — |
| 2018-12-12 | $27.49 | $48.71 | 773,400 | — | — |
| 2018-12-11 | $27.35 | $48.46 | 910,600 | — | — |
| 2018-12-10 | $27.53 | $48.78 | 930,400 | — | — |
| 2018-12-07 | $27.59 | $48.88 | 1,390,200 | — | — |
| 2018-12-06 | $27.92 | $49.47 | 1,364,200 | — | — |
| 2018-12-04 | $28.59 | $50.65 | 1,029,700 | — | — |
| 2018-12-03 | $29.08 | $51.52 | 1,103,900 | — | — |
| 2018-11-30 | $29.02 | $51.42 | 1,184,400 | — | — |
| 2018-11-29 | $29.04 | $51.45 | 1,030,100 | — | — |
| 2018-11-28 | $28.85 | $51.11 | 942,300 | — | — |
| 2018-11-27 | $28.28 | $50.11 | 701,800 | — | — |
| 2018-11-26 | $28.59 | $50.65 | 896,800 | — | — |
| 2018-11-23 | $28.46 | $50.42 | 284,200 | — | — |
| 2018-11-21 | $28.28 | $50.11 | 617,600 | — | — |
| 2018-11-20 | $28.43 | $50.37 | 757,200 | — | — |
| 2018-11-19 | $28.92 | $51.24 | 649,500 | — | — |
| 2018-11-16 | $28.87 | $51.15 | 635,200 | — | — |
| 2018-11-15 | $28.82 | $51.06 | 1,016,200 | — | — |
| 2018-11-14 | $28.54 | $50.57 | 973,500 | — | — |
| 2018-11-13 | $28.89 | $51.19 | 681,900 | — | — |
| 2018-11-12 | $28.79 | $51.01 | 829,700 | — | — |
| 2018-11-09 | $29.29 | $51.89 | 913,900 | — | — |
| 2018-11-08 | $29.24 | $51.81 | 869,500 | — | — |
| 2018-11-07 | $29.03 | $51.43 | 884,900 | — | — |
| 2018-11-06 | $28.83 | $51.08 | 938,500 | — | — |
| 2018-11-05 | $28.42 | $50.35 | 821,500 | — | — |
| 2018-11-02 | $28.18 | $49.93 | 1,168,700 | — | — |
| 2018-11-01 | $28.23 | $50.02 | 918,500 | — | — |
| 2018-10-31 | $28.18 | $49.93 | 1,939,500 | — | — |
| 2018-10-30 | $28.06 | $49.72 | 962,600 | — | — |
| 2018-10-29 | $27.92 | $49.47 | 1,530,200 | — | — |
| 2018-10-26 | $27.94 | $49.50 | 1,358,400 | — | — |
| 2018-10-25 | $28.08 | $49.75 | 2,153,700 | — | — |
| 2018-10-24 | $27.61 | $48.78 | 2,451,400 | — | — |
| 2018-10-23 | $28.00 | $49.47 | 2,243,200 | — | — |
| 2018-10-22 | $29.13 | $51.46 | 2,725,400 | — | — |
| 2018-10-19 | $28.85 | $50.97 | 1,314,700 | — | — |
| 2018-10-18 | $28.20 | $49.82 | 1,543,200 | — | — |
| 2018-10-17 | $28.48 | $50.31 | 1,366,400 | — | — |
| 2018-10-16 | $28.39 | $50.15 | 886,000 | — | — |
| 2018-10-15 | $27.82 | $49.15 | 938,100 | — | — |
| 2018-10-12 | $27.91 | $49.31 | 1,128,900 | — | — |
| 2018-10-11 | $28.11 | $49.66 | 1,305,400 | — | — |
| 2018-10-10 | $28.65 | $50.61 | 1,393,800 | — | — |
| 2018-10-09 | $29.31 | $51.78 | 815,600 | — | — |
| 2018-10-08 | $29.49 | $52.10 | 1,383,200 | — | — |
| 2018-10-05 | $29.32 | $51.80 | 706,000 | — | — |
| 2018-10-04 | $29.63 | $52.34 | 728,600 | — | — |
| 2018-10-03 | $29.48 | $52.08 | 810,700 | — | — |
| 2018-10-02 | $29.42 | $51.97 | 797,100 | — | — |
| 2018-10-01 | $29.50 | $52.12 | 768,000 | — | — |
| 2018-09-28 | $29.57 | $52.24 | 921,700 | — | — |
| 2018-09-27 | $29.58 | $52.26 | 1,068,500 | — | — |
| 2018-09-26 | $29.53 | $52.17 | 1,039,800 | — | — |
| 2018-09-25 | $29.69 | $52.45 | 688,200 | — | — |
| 2018-09-24 | $30.01 | $53.02 | 740,900 | — | — |
| 2018-09-21 | $30.27 | $53.48 | 2,020,200 | — | — |
| 2018-09-20 | $30.40 | $53.71 | 1,008,800 | — | — |
| 2018-09-19 | $30.40 | $53.71 | 1,296,800 | — | — |
| 2018-09-18 | $30.08 | $53.14 | 1,831,600 | — | — |
| 2018-09-17 | $30.63 | $54.11 | 1,201,600 | — | — |
| 2018-09-14 | $31.07 | $54.89 | 1,636,300 | — | — |
| 2018-09-13 | $31.34 | $55.37 | 910,800 | — | — |
| 2018-09-12 | $31.19 | $55.10 | 796,300 | — | — |
| 2018-09-11 | $31.17 | $55.07 | 922,000 | — | — |
| 2018-09-10 | $31.00 | $54.77 | 1,027,100 | — | — |
| 2018-09-07 | $30.82 | $54.45 | 916,800 | — | — |
| 2018-09-06 | $30.77 | $54.36 | 1,528,400 | — | — |
| 2018-09-05 | $30.67 | $54.18 | 867,900 | — | — |
| 2018-09-04 | $30.46 | $53.81 | 1,209,400 | — | — |
| 2018-08-31 | $30.48 | $53.85 | 666,600 | — | — |
| 2018-08-30 | $30.14 | $53.25 | 508,200 | — | — |
| 2018-08-29 | $30.22 | $53.39 | 515,700 | — | — |
| 2018-08-28 | $30.12 | $53.21 | 748,500 | — | — |
| 2018-08-27 | $30.28 | $53.49 | 876,000 | — | — |
| 2018-08-24 | $30.38 | $53.67 | 908,800 | — | — |
| 2018-08-23 | $30.28 | $53.49 | 566,600 | — | — |
| 2018-08-22 | $30.22 | $53.39 | 541,900 | — | — |
| 2018-08-21 | $30.30 | $53.53 | 987,400 | — | — |
| 2018-08-20 | $29.89 | $52.80 | 752,100 | — | — |
| 2018-08-17 | $29.82 | $52.68 | 660,900 | — | — |
| 2018-08-16 | $29.83 | $52.70 | 657,700 | — | — |
| 2018-08-15 | $29.73 | $52.52 | 692,600 | — | — |
| 2018-08-14 | $29.74 | $52.54 | 787,100 | — | — |
| 2018-08-13 | $29.59 | $52.27 | 1,693,400 | — | — |
| 2018-08-10 | $29.65 | $52.38 | 509,700 | — | — |
| 2018-08-09 | $29.72 | $52.50 | 778,000 | — | — |
| 2018-08-08 | $29.78 | $52.61 | 843,000 | — | — |
| 2018-08-07 | $29.57 | $52.24 | 677,800 | — | — |
| 2018-08-06 | $29.44 | $51.88 | 799,100 | — | — |
| 2018-08-03 | $29.29 | $51.61 | 398,400 | — | — |
| 2018-08-02 | $29.19 | $51.44 | 1,012,800 | — | — |
| 2018-08-01 | $28.98 | $51.07 | 1,204,100 | — | — |
| 2018-07-31 | $29.26 | $51.56 | 1,544,400 | — | — |
| 2018-07-30 | $29.41 | $51.82 | 884,000 | — | — |
| 2018-07-27 | $29.28 | $51.59 | 1,251,200 | — | — |
| 2018-07-26 | $29.43 | $51.86 | 1,063,100 | — | — |
| 2018-07-25 | $29.13 | $51.33 | 1,486,200 | — | — |
| 2018-07-24 | $28.96 | $51.03 | 2,717,100 | — | — |
| 2018-07-23 | $29.60 | $52.16 | 1,390,900 | — | — |
| 2018-07-20 | $29.67 | $52.28 | 1,257,500 | — | — |
| 2018-07-19 | $29.46 | $51.91 | 1,079,600 | — | — |
| 2018-07-18 | $29.59 | $52.14 | 875,700 | — | — |
| 2018-07-17 | $29.15 | $51.37 | 823,200 | — | — |
| 2018-07-16 | $29.01 | $51.12 | 524,300 | — | — |
| 2018-07-13 | $28.75 | $50.66 | 487,900 | — | — |
| 2018-07-12 | $28.73 | $50.63 | 880,400 | — | — |
| 2018-07-11 | $28.56 | $50.33 | 592,600 | — | — |
| 2018-07-10 | $28.66 | $50.50 | 812,100 | — | — |
| 2018-07-09 | $28.77 | $50.70 | 870,500 | — | — |
| 2018-07-06 | $28.30 | $49.87 | 722,200 | — | — |
| 2018-07-05 | $28.12 | $49.55 | 769,100 | — | — |
| 2018-07-03 | $27.90 | $49.16 | 444,400 | — | — |
| 2018-07-02 | $27.71 | $48.83 | 546,300 | — | — |
| 2018-06-29 | $27.73 | $48.86 | 674,000 | — | — |
| 2018-06-28 | $27.57 | $48.58 | 645,500 | — | — |
| 2018-06-27 | $27.49 | $48.44 | 991,400 | — | — |
| 2018-06-26 | $27.90 | $49.16 | 598,900 | — | — |
| 2018-06-25 | $28.01 | $49.36 | 799,400 | — | — |
| 2018-06-22 | $28.22 | $49.73 | 1,322,700 | — | — |
| 2018-06-21 | $28.07 | $49.46 | 550,200 | — | — |
| 2018-06-20 | $28.16 | $49.62 | 1,268,200 | — | — |
| 2018-06-19 | $28.51 | $50.24 | 940,300 | — | — |
| 2018-06-18 | $28.42 | $50.08 | 756,200 | — | — |
| 2018-06-15 | $28.26 | $49.80 | 1,689,500 | — | — |
| 2018-06-14 | $28.33 | $49.92 | 656,500 | — | — |
| 2018-06-13 | $28.29 | $49.85 | 451,300 | — | — |
| 2018-06-12 | $28.44 | $50.11 | 876,400 | — | — |
| 2018-06-11 | $28.59 | $50.38 | 943,500 | — | — |
| 2018-06-08 | $28.48 | $50.19 | 661,700 | — | — |
| 2018-06-07 | $28.12 | $49.55 | 520,900 | — | — |
| 2018-06-06 | $28.10 | $49.52 | 611,200 | — | — |
| 2018-06-05 | $28.15 | $49.60 | 438,400 | — | — |
| 2018-06-04 | $28.10 | $49.52 | 587,300 | — | — |
| 2018-06-01 | $28.04 | $49.41 | 955,700 | — | — |
| 2018-05-31 | $27.78 | $48.95 | 997,700 | — | — |
| 2018-05-30 | $27.83 | $49.04 | 992,600 | — | — |
| 2018-05-29 | $27.33 | $48.16 | 940,700 | — | — |
| 2018-05-25 | $27.81 | $49.00 | 573,700 | — | — |
| 2018-05-24 | $27.97 | $49.29 | 398,100 | — | — |
| 2018-05-23 | $27.89 | $49.15 | 462,900 | — | — |
| 2018-05-22 | $27.78 | $48.95 | 591,800 | — | — |
| 2018-05-21 | $27.86 | $49.09 | 720,300 | — | — |
| 2018-05-18 | $27.61 | $48.65 | 1,195,300 | — | — |
| 2018-05-17 | $27.52 | $48.49 | 490,100 | — | — |
| 2018-05-16 | $27.30 | $48.11 | 524,600 | — | — |
| 2018-05-15 | $27.23 | $47.98 | 763,900 | — | — |
| 2018-05-14 | $27.24 | $48.00 | 1,522,900 | — | — |
| 2018-05-11 | $27.45 | $48.37 | 656,000 | — | — |
| 2018-05-10 | $27.49 | $48.44 | 645,700 | — | — |
| 2018-05-09 | $27.42 | $48.32 | 692,300 | — | — |
| 2018-05-08 | $27.40 | $48.28 | 857,600 | — | — |
| 2018-05-07 | $27.53 | $48.38 | 856,300 | — | — |
| 2018-05-04 | $27.51 | $48.34 | 898,600 | — | — |
| 2018-05-03 | $27.08 | $47.59 | 981,800 | — | — |
| 2018-05-02 | $26.91 | $47.29 | 1,373,300 | — | — |
| 2018-05-01 | $27.22 | $47.83 | 1,485,500 | — | — |
| 2018-04-30 | $27.23 | $47.85 | 1,848,000 | — | — |
| 2018-04-27 | $27.73 | $48.73 | 1,034,400 | — | — |
| 2018-04-26 | $27.42 | $48.19 | 1,297,000 | — | — |
| 2018-04-25 | $26.83 | $47.15 | 1,989,800 | — | — |
| 2018-04-24 | $26.39 | $46.38 | 2,686,600 | — | — |
| 2018-04-23 | $26.56 | $46.67 | 1,905,400 | — | — |
| 2018-04-20 | $25.95 | $45.60 | 1,142,300 | — | — |
| 2018-04-19 | $26.15 | $45.95 | 782,100 | — | — |
| 2018-04-18 | $26.25 | $46.13 | 528,900 | — | — |
| 2018-04-17 | $26.31 | $46.23 | 1,031,300 | — | — |
| 2018-04-16 | $26.06 | $45.80 | 1,044,400 | — | — |
| 2018-04-13 | $25.72 | $45.20 | 939,100 | — | — |
| 2018-04-12 | $25.75 | $45.25 | 1,499,600 | — | — |
| 2018-04-11 | $25.50 | $44.81 | 796,900 | — | — |
| 2018-04-10 | $25.49 | $44.79 | 996,900 | — | — |
| 2018-04-09 | $25.26 | $44.39 | 1,696,800 | — | — |
| 2018-04-06 | $25.09 | $44.09 | 1,261,700 | — | — |
| 2018-04-05 | $25.46 | $44.74 | 1,136,700 | — | — |
| 2018-04-04 | $25.31 | $44.48 | 1,213,800 | — | — |
| 2018-04-03 | $25.14 | $44.18 | 1,621,300 | — | — |
| 2018-04-02 | $24.84 | $43.65 | 1,775,800 | — | — |
| 2018-03-29 | $25.44 | $44.71 | 1,504,000 | — | — |
| 2018-03-28 | $25.51 | $44.83 | 1,426,600 | — | — |
| 2018-03-27 | $25.28 | $44.42 | 982,600 | — | — |
| 2018-03-26 | $25.52 | $44.85 | 849,200 | — | — |
| 2018-03-23 | $24.97 | $43.88 | 1,511,200 | — | — |
| 2018-03-22 | $25.47 | $44.75 | 1,169,200 | — | — |
| 2018-03-21 | $26.29 | $46.19 | 1,306,600 | — | — |
| 2018-03-20 | $26.43 | $46.45 | 1,490,400 | — | — |
| 2018-03-19 | $26.31 | $46.23 | 859,200 | — | — |
| 2018-03-16 | $26.38 | $46.35 | 2,349,400 | — | — |
| 2018-03-15 | $26.27 | $46.16 | 1,243,600 | — | — |
| 2018-03-14 | $26.27 | $46.16 | 988,400 | — | — |
| 2018-03-13 | $26.40 | $46.39 | 1,038,600 | — | — |
| 2018-03-12 | $26.67 | $46.86 | 854,800 | — | — |
| 2018-03-09 | $26.82 | $47.12 | 1,480,000 | — | — |
| 2018-03-08 | $26.29 | $46.19 | 1,773,600 | — | — |
| 2018-03-07 | $26.28 | $46.17 | 2,333,800 | — | — |
| 2018-03-06 | $26.50 | $46.58 | 1,893,000 | — | — |
| 2018-03-05 | $26.42 | $46.43 | 1,128,800 | — | — |
| 2018-03-02 | $26.14 | $45.93 | 728,800 | — | — |
| 2018-03-01 | $25.97 | $45.64 | 1,036,400 | — | — |
| 2018-02-28 | $26.32 | $46.25 | 1,224,000 | — | — |
| 2018-02-27 | $26.62 | $46.77 | 1,236,200 | — | — |
| 2018-02-26 | $26.69 | $46.90 | 570,400 | — | — |
| 2018-02-23 | $26.44 | $46.46 | 459,200 | — | — |
| 2018-02-22 | $26.13 | $45.91 | 896,000 | — | — |
| 2018-02-21 | $26.25 | $46.13 | 790,200 | — | — |
| 2018-02-20 | $26.31 | $46.23 | 779,600 | — | — |
| 2018-02-16 | $26.35 | $46.31 | 897,600 | — | — |
| 2018-02-15 | $26.32 | $46.25 | 1,179,200 | — | — |
| 2018-02-14 | $26.22 | $46.08 | 1,042,400 | — | — |
| 2018-02-13 | $25.78 | $45.30 | 1,611,200 | — | — |
| 2018-02-12 | $25.56 | $44.92 | 2,374,600 | — | — |
| 2018-02-09 | $25.25 | $44.36 | 1,880,200 | — | — |
| 2018-02-08 | $25.06 | $44.03 | 1,504,000 | — | — |
| 2018-02-07 | $25.89 | $45.49 | 1,426,200 | — | — |
| 2018-02-06 | $25.83 | $45.39 | 2,187,400 | — | — |
| 2018-02-05 | $25.74 | $45.23 | 1,757,600 | — | — |
| 2018-02-02 | $26.49 | $46.55 | 1,072,800 | — | — |
| 2018-02-01 | $26.59 | $46.74 | 1,235,000 | — | — |
| 2018-01-31 | $26.24 | $45.98 | 1,765,800 | — | — |
| 2018-01-30 | $26.43 | $46.32 | 1,021,000 | — | — |
| 2018-01-29 | $26.58 | $46.57 | 928,600 | — | — |
| 2018-01-26 | $26.89 | $47.11 | 927,200 | — | — |
| 2018-01-25 | $26.49 | $46.41 | 2,152,000 | — | — |
| 2018-01-24 | $26.45 | $46.34 | 3,297,000 | — | — |
| 2018-01-23 | $26.03 | $45.60 | 5,738,200 | — | — |
| 2018-01-22 | $26.13 | $45.78 | 3,395,400 | — | — |
| 2018-01-19 | $26.25 | $46.00 | 1,450,600 | — | — |
| 2018-01-18 | $26.18 | $45.88 | 1,613,200 | — | — |
| 2018-01-17 | $26.29 | $46.07 | 903,800 | — | — |
| 2018-01-16 | $26.18 | $45.88 | 595,200 | — | — |
| 2018-01-12 | $26.21 | $45.93 | 542,800 | — | — |
| 2018-01-11 | $26.10 | $45.73 | 749,800 | — | — |
| 2018-01-10 | $26.11 | $45.75 | 814,200 | — | — |
| 2018-01-09 | $26.28 | $46.04 | 1,013,400 | — | — |
| 2018-01-08 | $26.07 | $45.67 | 692,200 | — | — |
| 2018-01-05 | $26.15 | $45.81 | 725,000 | — | — |
| 2018-01-04 | $25.90 | $45.38 | 1,043,800 | — | — |
| 2018-01-03 | $25.83 | $45.26 | 637,000 | — | — |
| 2018-01-02 | $25.54 | $44.75 | 1,385,200 | — | — |