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
- 1980-03-17 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 | $27.83 | $81.08 | 217,600 | — | — |
| 2018-12-28 | $28.14 | $81.98 | 240,200 | — | — |
| 2018-12-27 | $28.04 | $81.69 | 316,000 | — | — |
| 2018-12-26 | $28.53 | $83.12 | 273,300 | — | — |
| 2018-12-24 | $27.12 | $79.01 | 209,600 | — | — |
| 2018-12-21 | $27.04 | $78.78 | 676,200 | — | — |
| 2018-12-20 | $27.87 | $80.99 | 257,700 | — | — |
| 2018-12-19 | $28.33 | $82.33 | 331,400 | — | — |
| 2018-12-18 | $28.72 | $83.46 | 398,700 | — | — |
| 2018-12-17 | $28.68 | $83.34 | 624,700 | — | — |
| 2018-12-14 | $28.30 | $82.24 | 377,200 | — | — |
| 2018-12-13 | $28.64 | $83.23 | 351,100 | — | — |
| 2018-12-12 | $29.95 | $87.03 | 313,600 | — | — |
| 2018-12-11 | $29.68 | $86.25 | 533,300 | — | — |
| 2018-12-10 | $29.78 | $86.54 | 477,100 | — | — |
| 2018-12-07 | $29.59 | $85.99 | 787,600 | — | — |
| 2018-12-06 | $30.26 | $87.93 | 699,700 | — | — |
| 2018-12-04 | $29.46 | $85.61 | 458,400 | — | — |
| 2018-12-03 | $30.83 | $89.59 | 455,100 | — | — |
| 2018-11-30 | $30.23 | $87.85 | 439,100 | — | — |
| 2018-11-29 | $30.49 | $88.60 | 529,300 | — | — |
| 2018-11-28 | $31.00 | $90.08 | 622,600 | — | — |
| 2018-11-27 | $30.45 | $88.49 | 586,500 | — | — |
| 2018-11-26 | $29.60 | $86.02 | 748,700 | — | — |
| 2018-11-23 | $29.01 | $84.30 | 570,900 | — | — |
| 2018-11-21 | $28.29 | $82.21 | 2,218,400 | — | — |
| 2018-11-20 | $31.03 | $90.17 | 520,300 | — | — |
| 2018-11-19 | $32.09 | $93.25 | 460,000 | — | — |
| 2018-11-16 | $33.55 | $97.50 | 443,200 | — | — |
| 2018-11-15 | $33.87 | $98.43 | 583,700 | — | — |
| 2018-11-14 | $34.70 | $100.84 | 483,100 | — | — |
| 2018-11-13 | $35.93 | $104.41 | 336,900 | — | — |
| 2018-11-12 | $36.64 | $106.47 | 194,900 | — | — |
| 2018-11-09 | $36.38 | $105.72 | 229,700 | — | — |
| 2018-11-08 | $37.66 | $109.44 | 144,800 | — | — |
| 2018-11-07 | $36.87 | $107.14 | 220,100 | — | — |
| 2018-11-06 | $37.40 | $108.68 | 262,200 | — | — |
| 2018-11-05 | $36.93 | $107.32 | 442,600 | — | — |
| 2018-11-02 | $35.51 | $103.19 | 286,200 | — | — |
| 2018-11-01 | $35.34 | $102.70 | 354,900 | — | — |
| 2018-10-31 | $34.20 | $99.38 | 516,100 | — | — |
| 2018-10-30 | $34.98 | $101.65 | 288,100 | — | — |
| 2018-10-29 | $33.73 | $98.02 | 308,700 | — | — |
| 2018-10-26 | $33.10 | $96.19 | 280,900 | — | — |
| 2018-10-25 | $33.61 | $97.67 | 327,300 | — | — |
| 2018-10-24 | $32.87 | $95.52 | 166,200 | — | — |
| 2018-10-23 | $32.88 | $95.55 | 288,900 | — | — |
| 2018-10-22 | $33.13 | $96.27 | 324,900 | — | — |
| 2018-10-19 | $32.10 | $93.28 | 491,000 | — | — |
| 2018-10-18 | $33.26 | $96.65 | 235,400 | — | — |
| 2018-10-17 | $34.08 | $99.04 | 291,300 | — | — |
| 2018-10-16 | $34.74 | $100.95 | 240,600 | — | — |
| 2018-10-15 | $34.30 | $99.67 | 199,100 | — | — |
| 2018-10-12 | $34.23 | $99.47 | 275,800 | — | — |
| 2018-10-11 | $33.64 | $97.76 | 355,100 | — | — |
| 2018-10-10 | $33.63 | $97.73 | 316,400 | — | — |
| 2018-10-09 | $34.36 | $99.85 | 274,600 | — | — |
| 2018-10-08 | $33.66 | $97.81 | 446,100 | — | — |
| 2018-10-05 | $33.48 | $97.29 | 315,500 | — | — |
| 2018-10-04 | $33.60 | $97.64 | 185,600 | — | — |
| 2018-10-03 | $33.83 | $98.31 | 244,400 | — | — |
| 2018-10-02 | $33.65 | $97.79 | 268,700 | — | — |
| 2018-10-01 | $35.20 | $102.29 | 235,500 | — | — |
| 2018-09-28 | $35.86 | $104.21 | 225,200 | — | — |
| 2018-09-27 | $35.97 | $104.53 | 360,000 | — | — |
| 2018-09-26 | $35.56 | $103.34 | 338,300 | — | — |
| 2018-09-25 | $34.70 | $100.84 | 309,300 | — | — |
| 2018-09-24 | $34.69 | $100.81 | 358,800 | — | — |
| 2018-09-21 | $34.97 | $101.62 | 814,400 | — | — |
| 2018-09-20 | $35.22 | $102.35 | 300,400 | — | — |
| 2018-09-19 | $35.99 | $104.59 | 408,000 | — | — |
| 2018-09-18 | $36.14 | $105.02 | 314,400 | — | — |
| 2018-09-17 | $36.72 | $106.71 | 207,800 | — | — |
| 2018-09-14 | $36.94 | $107.35 | 386,500 | — | — |
| 2018-09-13 | $37.21 | $107.93 | 227,900 | — | — |
| 2018-09-12 | $37.32 | $108.25 | 366,500 | — | — |
| 2018-09-11 | $38.14 | $110.62 | 483,000 | — | — |
| 2018-09-10 | $36.54 | $105.98 | 415,600 | — | — |
| 2018-09-07 | $35.90 | $104.13 | 459,000 | — | — |
| 2018-09-06 | $36.41 | $105.61 | 482,400 | — | — |
| 2018-09-05 | $37.15 | $107.75 | 1,252,100 | — | — |
| 2018-09-04 | $40.36 | $117.06 | 783,900 | — | — |
| 2018-08-31 | $40.48 | $117.41 | 518,600 | — | — |
| 2018-08-30 | $40.05 | $116.16 | 411,300 | — | — |
| 2018-08-29 | $38.84 | $112.66 | 460,100 | — | — |
| 2018-08-28 | $38.26 | $110.97 | 275,500 | — | — |
| 2018-08-27 | $37.08 | $107.55 | 208,500 | — | — |
| 2018-08-24 | $37.40 | $108.48 | 249,000 | — | — |
| 2018-08-23 | $38.45 | $111.52 | 162,000 | — | — |
| 2018-08-22 | $38.22 | $110.86 | 294,300 | — | — |
| 2018-08-21 | $37.92 | $109.99 | 306,400 | — | — |
| 2018-08-20 | $37.05 | $107.46 | 265,600 | — | — |
| 2018-08-17 | $36.40 | $105.58 | 211,400 | — | — |
| 2018-08-16 | $35.73 | $103.63 | 136,900 | — | — |
| 2018-08-15 | $35.97 | $104.33 | 402,500 | — | — |
| 2018-08-14 | $37.07 | $107.52 | 435,500 | — | — |
| 2018-08-13 | $35.29 | $102.36 | 198,200 | — | — |
| 2018-08-10 | $35.40 | $102.68 | 203,700 | — | — |
| 2018-08-09 | $35.09 | $101.78 | 246,200 | — | — |
| 2018-08-08 | $34.88 | $101.17 | 231,000 | — | — |
| 2018-08-07 | $34.69 | $100.62 | 181,400 | — | — |
| 2018-08-06 | $34.46 | $99.95 | 217,300 | — | — |
| 2018-08-03 | $34.09 | $98.88 | 182,000 | — | — |
| 2018-08-02 | $33.88 | $98.27 | 165,900 | — | — |
| 2018-08-01 | $33.04 | $95.83 | 355,500 | — | — |
| 2018-07-31 | $33.49 | $97.14 | 207,600 | — | — |
| 2018-07-30 | $33.36 | $96.76 | 227,500 | — | — |
| 2018-07-27 | $33.28 | $96.53 | 360,800 | — | — |
| 2018-07-26 | $34.70 | $100.65 | 298,900 | — | — |
| 2018-07-25 | $35.01 | $101.55 | 234,900 | — | — |
| 2018-07-24 | $34.98 | $101.46 | 443,700 | — | — |
| 2018-07-23 | $35.91 | $104.16 | 249,900 | — | — |
| 2018-07-20 | $35.65 | $103.40 | 341,800 | — | — |
| 2018-07-19 | $36.26 | $105.17 | 380,000 | — | — |
| 2018-07-18 | $35.77 | $103.75 | 388,300 | — | — |
| 2018-07-17 | $34.37 | $99.69 | 244,500 | — | — |
| 2018-07-16 | $33.54 | $97.28 | 344,900 | — | — |
| 2018-07-13 | $33.56 | $97.34 | 851,600 | — | — |
| 2018-07-12 | $32.87 | $95.34 | 342,100 | — | — |
| 2018-07-11 | $33.93 | $98.41 | 242,600 | — | — |
| 2018-07-10 | $34.59 | $100.33 | 271,500 | — | — |
| 2018-07-09 | $34.68 | $100.59 | 271,500 | — | — |
| 2018-07-06 | $35.17 | $102.01 | 372,900 | — | — |
| 2018-07-05 | $34.94 | $101.34 | 338,600 | — | — |
| 2018-07-03 | $34.97 | $101.43 | 134,600 | — | — |
| 2018-07-02 | $34.62 | $100.42 | 426,500 | — | — |
| 2018-06-29 | $34.39 | $99.75 | 558,300 | — | — |
| 2018-06-28 | $35.23 | $102.18 | 414,200 | — | — |
| 2018-06-27 | $35.13 | $101.89 | 419,200 | — | — |
| 2018-06-26 | $35.98 | $104.36 | 456,100 | — | — |
| 2018-06-25 | $35.27 | $102.30 | 612,100 | — | — |
| 2018-06-22 | $35.69 | $103.52 | 1,107,000 | — | — |
| 2018-06-21 | $36.00 | $104.42 | 691,400 | — | — |
| 2018-06-20 | $34.93 | $101.31 | 450,500 | — | — |
| 2018-06-19 | $33.79 | $98.01 | 369,700 | — | — |
| 2018-06-18 | $33.74 | $97.86 | 444,000 | — | — |
| 2018-06-15 | $33.56 | $97.34 | 582,600 | — | — |
| 2018-06-14 | $33.90 | $98.12 | 536,400 | — | — |
| 2018-06-13 | $34.32 | $99.34 | 532,400 | — | — |
| 2018-06-12 | $34.86 | $100.90 | 456,000 | — | — |
| 2018-06-11 | $34.89 | $100.99 | 299,000 | — | — |
| 2018-06-08 | $35.00 | $101.31 | 346,100 | — | — |
| 2018-06-07 | $34.87 | $100.93 | 385,000 | — | — |
| 2018-06-06 | $34.67 | $100.35 | 681,500 | — | — |
| 2018-06-05 | $35.04 | $101.42 | 518,000 | — | — |
| 2018-06-04 | $34.34 | $99.40 | 710,800 | — | — |
| 2018-06-01 | $34.60 | $100.15 | 1,292,400 | — | — |
| 2018-05-31 | $35.46 | $102.64 | 717,700 | — | — |
| 2018-05-30 | $35.80 | $103.62 | 669,100 | — | — |
| 2018-05-29 | $35.60 | $103.04 | 591,500 | — | — |
| 2018-05-25 | $36.05 | $104.35 | 811,200 | — | — |
| 2018-05-24 | $35.89 | $103.88 | 248,400 | — | — |
| 2018-05-23 | $35.33 | $102.26 | 320,000 | — | — |
| 2018-05-22 | $35.34 | $102.29 | 432,700 | — | — |
| 2018-05-21 | $35.92 | $103.97 | 299,200 | — | — |
| 2018-05-18 | $35.93 | $104.00 | 582,500 | — | — |
| 2018-05-17 | $35.85 | $103.77 | 558,000 | — | — |
| 2018-05-16 | $36.05 | $104.35 | 766,000 | — | — |
| 2018-05-15 | $34.61 | $100.18 | 634,700 | — | — |
| 2018-05-14 | $35.25 | $102.03 | 651,000 | — | — |
| 2018-05-11 | $34.55 | $100.01 | 328,600 | — | — |
| 2018-05-10 | $33.88 | $98.07 | 320,700 | — | — |
| 2018-05-09 | $34.14 | $98.82 | 363,900 | — | — |
| 2018-05-08 | $33.57 | $97.17 | 254,800 | — | — |
| 2018-05-07 | $32.59 | $94.33 | 210,100 | — | — |
| 2018-05-04 | $32.66 | $94.53 | 252,400 | — | — |
| 2018-05-03 | $32.37 | $93.70 | 144,600 | — | — |
| 2018-05-02 | $32.90 | $95.23 | 382,300 | — | — |
| 2018-05-01 | $32.43 | $93.87 | 400,100 | — | — |
| 2018-04-30 | $32.73 | $94.74 | 169,800 | — | — |
| 2018-04-27 | $33.64 | $97.37 | 286,100 | — | — |
| 2018-04-26 | $33.32 | $96.45 | 387,000 | — | — |
| 2018-04-25 | $32.46 | $93.96 | 256,400 | — | — |
| 2018-04-24 | $32.38 | $93.72 | 339,300 | — | — |
| 2018-04-23 | $32.50 | $94.07 | 395,400 | — | — |
| 2018-04-20 | $32.58 | $94.30 | 611,900 | — | — |
| 2018-04-19 | $33.74 | $97.66 | 211,000 | — | — |
| 2018-04-18 | $34.00 | $98.41 | 314,000 | — | — |
| 2018-04-17 | $33.99 | $98.38 | 294,400 | — | — |
| 2018-04-16 | $34.06 | $98.59 | 287,800 | — | — |
| 2018-04-13 | $34.08 | $98.64 | 490,500 | — | — |
| 2018-04-12 | $34.80 | $100.73 | 138,000 | — | — |
| 2018-04-11 | $35.01 | $101.34 | 152,400 | — | — |
| 2018-04-10 | $35.24 | $102.00 | 237,900 | — | — |
| 2018-04-09 | $34.61 | $100.18 | 403,200 | — | — |
| 2018-04-06 | $34.78 | $100.67 | 682,000 | — | — |
| 2018-04-05 | $35.37 | $102.38 | 367,300 | — | — |
| 2018-04-04 | $34.33 | $99.37 | 425,500 | — | — |
| 2018-04-03 | $33.24 | $96.21 | 392,800 | — | — |
| 2018-04-02 | $32.90 | $95.23 | 319,600 | — | — |
| 2018-03-29 | $33.60 | $97.26 | 432,100 | — | — |
| 2018-03-28 | $33.81 | $97.86 | 277,400 | — | — |
| 2018-03-27 | $33.35 | $96.53 | 281,800 | — | — |
| 2018-03-26 | $33.34 | $96.50 | 289,700 | — | — |
| 2018-03-23 | $32.36 | $93.67 | 408,000 | — | — |
| 2018-03-22 | $32.63 | $94.45 | 366,300 | — | — |
| 2018-03-21 | $32.95 | $95.37 | 331,000 | — | — |
| 2018-03-20 | $32.93 | $95.32 | 513,500 | — | — |
| 2018-03-19 | $32.70 | $94.65 | 507,500 | — | — |
| 2018-03-16 | $31.86 | $92.22 | 652,000 | — | — |
| 2018-03-15 | $31.42 | $90.74 | 643,000 | — | — |
| 2018-03-14 | $32.17 | $92.91 | 1,590,000 | — | — |
| 2018-03-13 | $29.09 | $84.01 | 530,100 | — | — |
| 2018-03-12 | $28.40 | $82.02 | 414,900 | — | — |
| 2018-03-09 | $28.30 | $81.73 | 269,500 | — | — |
| 2018-03-08 | $27.65 | $79.85 | 223,100 | — | — |
| 2018-03-07 | $28.78 | $83.12 | 217,200 | — | — |
| 2018-03-06 | $29.05 | $83.90 | 311,900 | — | — |
| 2018-03-05 | $28.66 | $82.77 | 258,900 | — | — |
| 2018-03-02 | $28.47 | $82.22 | 189,100 | — | — |
| 2018-03-01 | $28.12 | $81.21 | 224,900 | — | — |
| 2018-02-28 | $28.01 | $80.89 | 325,900 | — | — |
| 2018-02-27 | $28.45 | $82.17 | 269,700 | — | — |
| 2018-02-26 | $29.79 | $86.04 | 273,200 | — | — |
| 2018-02-23 | $29.00 | $83.75 | 228,700 | — | — |
| 2018-02-22 | $28.84 | $83.29 | 173,700 | — | — |
| 2018-02-21 | $28.63 | $82.69 | 181,700 | — | — |
| 2018-02-20 | $28.57 | $82.51 | 339,600 | — | — |
| 2018-02-16 | $29.23 | $84.42 | 273,800 | — | — |
| 2018-02-15 | $29.73 | $85.86 | 167,900 | — | — |
| 2018-02-14 | $29.35 | $84.76 | 478,800 | — | — |
| 2018-02-13 | $29.24 | $84.45 | 196,200 | — | — |
| 2018-02-12 | $28.96 | $83.64 | 253,700 | — | — |
| 2018-02-09 | $29.53 | $85.28 | 562,300 | — | — |
| 2018-02-08 | $28.23 | $81.53 | 296,900 | — | — |
| 2018-02-07 | $28.86 | $83.35 | 211,700 | — | — |
| 2018-02-06 | $28.34 | $81.85 | 376,200 | — | — |
| 2018-02-05 | $27.86 | $80.46 | 448,400 | — | — |
| 2018-02-02 | $28.79 | $83.15 | 235,100 | — | — |
| 2018-02-01 | $29.42 | $84.97 | 324,000 | — | — |
| 2018-01-31 | $29.64 | $85.60 | 439,500 | — | — |
| 2018-01-30 | $30.23 | $87.31 | 257,300 | — | — |
| 2018-01-29 | $31.20 | $90.11 | 183,100 | — | — |
| 2018-01-26 | $31.25 | $90.25 | 255,900 | — | — |
| 2018-01-25 | $31.19 | $90.08 | 291,000 | — | — |
| 2018-01-24 | $31.62 | $91.32 | 249,500 | — | — |
| 2018-01-23 | $32.12 | $92.76 | 382,000 | — | — |
| 2018-01-22 | $33.07 | $95.51 | 157,100 | — | — |
| 2018-01-19 | $32.87 | $94.93 | 217,500 | — | — |
| 2018-01-18 | $31.96 | $92.30 | 243,500 | — | — |
| 2018-01-17 | $31.96 | $92.30 | 177,500 | — | — |
| 2018-01-16 | $31.69 | $91.52 | 182,800 | — | — |
| 2018-01-12 | $33.40 | $96.46 | 341,900 | — | — |
| 2018-01-11 | $32.94 | $95.13 | 365,300 | — | — |
| 2018-01-10 | $32.37 | $93.49 | 254,700 | — | — |
| 2018-01-09 | $31.90 | $92.13 | 142,900 | — | — |
| 2018-01-08 | $32.27 | $93.20 | 281,400 | — | — |
| 2018-01-05 | $32.29 | $93.26 | 324,200 | — | — |
| 2018-01-04 | $32.25 | $93.14 | 311,900 | — | — |
| 2018-01-03 | $32.57 | $94.06 | 311,900 | — | — |
| 2018-01-02 | $33.56 | $96.92 | 321,300 | — | — |