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 | $24.83 | $278.33 | 50,500 | — | — |
| 2018-12-28 | $24.59 | $275.64 | 43,500 | — | — |
| 2018-12-27 | $24.26 | $271.94 | 24,900 | — | — |
| 2018-12-26 | $24.53 | $274.97 | 24,600 | — | — |
| 2018-12-24 | $23.81 | $266.90 | 32,300 | — | — |
| 2018-12-21 | $24.36 | $273.06 | 36,000 | — | — |
| 2018-12-20 | $24.66 | $276.43 | 53,400 | — | — |
| 2018-12-19 | $25.00 | $280.24 | 28,500 | — | — |
| 2018-12-18 | $25.10 | $281.36 | 37,800 | — | — |
| 2018-12-17 | $24.69 | $276.76 | 63,500 | — | — |
| 2018-12-14 | $25.23 | $282.82 | 32,900 | — | — |
| 2018-12-13 | $25.80 | $289.20 | 21,600 | — | — |
| 2018-12-12 | $25.72 | $288.31 | 51,400 | — | — |
| 2018-12-11 | $25.78 | $288.98 | 51,000 | — | — |
| 2018-12-10 | $25.88 | $290.10 | 50,700 | — | — |
| 2018-12-07 | $25.77 | $288.87 | 37,300 | — | — |
| 2018-12-06 | $26.19 | $293.58 | 34,100 | — | — |
| 2018-12-04 | $26.45 | $296.49 | 15,200 | — | — |
| 2018-12-03 | $27.42 | $307.36 | 44,000 | — | — |
| 2018-11-30 | $27.26 | $305.57 | 16,800 | — | — |
| 2018-11-29 | $26.80 | $300.41 | 21,400 | — | — |
| 2018-11-28 | $26.84 | $300.86 | 20,600 | — | — |
| 2018-11-27 | $26.43 | $296.27 | 31,300 | — | — |
| 2018-11-26 | $26.48 | $296.83 | 41,500 | — | — |
| 2018-11-23 | $26.13 | $292.90 | 20,600 | — | — |
| 2018-11-21 | $26.19 | $293.58 | 61,000 | — | — |
| 2018-11-20 | $25.93 | $290.66 | 33,800 | — | — |
| 2018-11-19 | $26.18 | $293.46 | 48,800 | — | — |
| 2018-11-16 | $26.58 | $297.95 | 12,900 | — | — |
| 2018-11-15 | $26.64 | $298.62 | 14,400 | — | — |
| 2018-11-14 | $26.21 | $293.80 | 35,200 | — | — |
| 2018-11-13 | $26.39 | $295.82 | 27,900 | — | — |
| 2018-11-12 | $26.32 | $295.03 | 42,500 | — | — |
| 2018-11-09 | $26.61 | $298.28 | 57,900 | — | — |
| 2018-11-08 | $28.00 | $300.41 | 55,800 | — | — |
| 2018-11-07 | $28.00 | $300.41 | 32,000 | — | — |
| 2018-11-06 | $27.55 | $295.59 | 30,200 | — | — |
| 2018-11-05 | $27.50 | $295.05 | 68,600 | — | — |
| 2018-11-02 | $27.33 | $293.23 | 55,900 | — | — |
| 2018-11-01 | $27.29 | $292.80 | 48,300 | — | — |
| 2018-10-31 | $27.15 | $291.29 | 24,400 | — | — |
| 2018-10-30 | $26.72 | $286.68 | 30,100 | — | — |
| 2018-10-29 | $26.17 | $280.78 | 80,500 | — | — |
| 2018-10-26 | $26.45 | $283.78 | 48,100 | — | — |
| 2018-10-25 | $26.40 | $283.25 | 79,000 | — | — |
| 2018-10-24 | $26.33 | $282.50 | 47,600 | — | — |
| 2018-10-23 | $27.05 | $290.22 | 24,500 | — | — |
| 2018-10-22 | $27.23 | $292.15 | 10,800 | — | — |
| 2018-10-19 | $27.51 | $295.16 | 28,300 | — | — |
| 2018-10-18 | $27.72 | $297.41 | 8,600 | — | — |
| 2018-10-17 | $28.02 | $300.63 | 30,100 | — | — |
| 2018-10-16 | $27.97 | $300.09 | 42,800 | — | — |
| 2018-10-15 | $27.38 | $293.76 | 32,600 | — | — |
| 2018-10-12 | $27.59 | $296.02 | 21,800 | — | — |
| 2018-10-11 | $27.26 | $292.47 | 23,300 | — | — |
| 2018-10-10 | $27.82 | $298.48 | 42,200 | — | — |
| 2018-10-09 | $28.63 | $307.17 | 24,500 | — | — |
| 2018-10-08 | $28.67 | $307.60 | 32,900 | — | — |
| 2018-10-05 | $28.91 | $310.18 | 24,300 | — | — |
| 2018-10-04 | $29.16 | $312.86 | 21,100 | — | — |
| 2018-10-03 | $29.46 | $316.08 | 23,200 | — | — |
| 2018-10-02 | $29.53 | $316.83 | 12,400 | — | — |
| 2018-10-01 | $29.56 | $317.15 | 19,800 | — | — |
| 2018-09-28 | $29.50 | $316.51 | 17,800 | — | — |
| 2018-09-27 | $29.46 | $316.08 | 10,300 | — | — |
| 2018-09-26 | $29.48 | $316.29 | 19,300 | — | — |
| 2018-09-25 | $29.70 | $318.65 | 31,500 | — | — |
| 2018-09-24 | $29.75 | $319.19 | 11,000 | — | — |
| 2018-09-21 | $29.81 | $319.83 | 33,300 | — | — |
| 2018-09-20 | $29.85 | $320.26 | 7,300 | — | — |
| 2018-09-19 | $29.61 | $317.69 | 24,200 | — | — |
| 2018-09-18 | $29.51 | $316.61 | 4,300 | — | — |
| 2018-09-17 | $29.35 | $314.90 | 35,400 | — | — |
| 2018-09-14 | $29.49 | $316.40 | 30,500 | — | — |
| 2018-09-13 | $29.38 | $315.22 | 8,500 | — | — |
| 2018-09-12 | $29.38 | $315.22 | 22,300 | — | — |
| 2018-09-11 | $29.36 | $315.01 | 21,100 | — | — |
| 2018-09-10 | $29.39 | $315.33 | 49,400 | — | — |
| 2018-09-07 | $29.48 | $316.29 | 29,300 | — | — |
| 2018-09-06 | $29.55 | $317.04 | 42,200 | — | — |
| 2018-09-05 | $29.70 | $318.65 | 20,300 | — | — |
| 2018-09-04 | $29.73 | $318.98 | 27,500 | — | — |
| 2018-08-31 | $29.75 | $319.19 | 22,600 | — | — |
| 2018-08-30 | $29.75 | $319.19 | 31,400 | — | — |
| 2018-08-29 | $29.90 | $320.80 | 12,700 | — | — |
| 2018-08-28 | $29.74 | $319.08 | 19,000 | — | — |
| 2018-08-27 | $29.70 | $318.65 | 42,900 | — | — |
| 2018-08-24 | $28.99 | $311.04 | 19,000 | — | — |
| 2018-08-23 | $28.88 | $309.86 | 16,700 | — | — |
| 2018-08-22 | $28.82 | $309.21 | 24,600 | — | — |
| 2018-08-21 | $28.85 | $309.53 | 15,400 | — | — |
| 2018-08-20 | $28.66 | $307.50 | 25,400 | — | — |
| 2018-08-17 | $28.55 | $306.31 | 31,400 | — | — |
| 2018-08-16 | $28.46 | $305.35 | 44,000 | — | — |
| 2018-08-15 | $28.25 | $303.10 | 20,300 | — | — |
| 2018-08-14 | $28.43 | $305.03 | 27,700 | — | — |
| 2018-08-13 | $28.27 | $303.31 | 50,500 | — | — |
| 2018-08-10 | $28.32 | $303.85 | 34,100 | — | — |
| 2018-08-09 | $28.59 | $306.74 | 18,500 | — | — |
| 2018-08-08 | $28.51 | $305.89 | 9,200 | — | — |
| 2018-08-07 | $28.60 | $306.85 | 11,100 | — | — |
| 2018-08-06 | $28.52 | $305.99 | 25,800 | — | — |
| 2018-08-03 | $28.36 | $304.28 | 17,500 | — | — |
| 2018-08-02 | $28.50 | $305.78 | 15,300 | — | — |
| 2018-08-01 | $28.45 | $305.24 | 33,500 | — | — |
| 2018-07-31 | $28.23 | $302.88 | 15,100 | — | — |
| 2018-07-30 | $28.11 | $301.59 | 18,400 | — | — |
| 2018-07-27 | $28.29 | $303.53 | 17,500 | — | — |
| 2018-07-26 | $28.60 | $306.85 | 13,600 | — | — |
| 2018-07-25 | $28.50 | $305.78 | 31,500 | — | — |
| 2018-07-24 | $28.00 | $300.41 | 5,300 | — | — |
| 2018-07-23 | $28.39 | $304.60 | 15,000 | — | — |
| 2018-07-20 | $28.35 | $304.17 | 4,600 | — | — |
| 2018-07-19 | $28.36 | $304.28 | 4,600 | — | — |
| 2018-07-18 | $28.37 | $304.38 | 18,200 | — | — |
| 2018-07-17 | $28.20 | $302.56 | 2,400 | — | — |
| 2018-07-16 | $28.18 | $302.35 | 8,900 | — | — |
| 2018-07-13 | $28.35 | $304.17 | 3,100 | — | — |
| 2018-07-12 | $28.38 | $304.49 | 8,000 | — | — |
| 2018-07-11 | $28.14 | $301.92 | 20,800 | — | — |
| 2018-07-10 | $28.43 | $305.03 | 13,400 | — | — |
| 2018-07-09 | $28.34 | $304.06 | 58,000 | — | — |
| 2018-07-06 | $28.15 | $302.02 | 16,600 | — | — |
| 2018-07-05 | $27.94 | $299.77 | 21,500 | — | — |
| 2018-07-03 | $27.81 | $298.38 | 11,500 | — | — |
| 2018-07-02 | $27.63 | $296.44 | 24,400 | — | — |
| 2018-06-29 | $27.86 | $298.91 | 8,700 | — | — |
| 2018-06-28 | $27.25 | $292.37 | 11,200 | — | — |
| 2018-06-27 | $27.62 | $296.34 | 24,200 | — | — |
| 2018-06-26 | $27.80 | $298.27 | 15,400 | — | — |
| 2018-06-25 | $27.58 | $295.91 | 35,800 | — | — |
| 2018-06-22 | $27.83 | $298.59 | 8,100 | — | — |
| 2018-06-21 | $28.14 | $301.92 | 6,900 | — | — |
| 2018-06-20 | $28.25 | $303.10 | 9,700 | — | — |
| 2018-06-19 | $28.20 | $302.56 | 13,600 | — | — |
| 2018-06-18 | $28.28 | $303.42 | 10,600 | — | — |
| 2018-06-15 | $28.60 | $306.85 | 11,000 | — | — |
| 2018-06-14 | $28.60 | $306.85 | 9,600 | — | — |
| 2018-06-13 | $28.50 | $305.78 | 34,200 | — | — |
| 2018-06-12 | $28.54 | $306.21 | 5,900 | — | — |
| 2018-06-11 | $28.53 | $306.10 | 15,300 | — | — |
| 2018-06-08 | $28.62 | $307.07 | 20,100 | — | — |
| 2018-06-07 | $28.63 | $304.49 | 22,100 | — | — |
| 2018-06-06 | $28.55 | $303.64 | 23,500 | — | — |
| 2018-06-05 | $28.38 | $301.83 | 14,200 | — | — |
| 2018-06-04 | $28.21 | $300.02 | 5,100 | — | — |
| 2018-06-01 | $28.16 | $299.49 | 54,000 | — | — |
| 2018-05-31 | $27.91 | $296.83 | 10,900 | — | — |
| 2018-05-30 | $27.89 | $296.62 | 18,200 | — | — |
| 2018-05-29 | $27.75 | $295.13 | 21,200 | — | — |
| 2018-05-25 | $27.97 | $297.47 | 8,500 | — | — |
| 2018-05-24 | $28.02 | $298.00 | 10,300 | — | — |
| 2018-05-23 | $28.04 | $298.22 | 10,200 | — | — |
| 2018-05-22 | $27.91 | $296.83 | 3,100 | — | — |
| 2018-05-21 | $27.80 | $295.66 | 15,200 | — | — |
| 2018-05-18 | $27.65 | $294.07 | 11,500 | — | — |
| 2018-05-17 | $27.79 | $295.56 | 5,200 | — | — |
| 2018-05-16 | $27.71 | $294.71 | 14,600 | — | — |
| 2018-05-15 | $27.60 | $293.54 | 6,000 | — | — |
| 2018-05-14 | $27.77 | $295.34 | 13,700 | — | — |
| 2018-05-11 | $27.76 | $295.24 | 16,900 | — | — |
| 2018-05-10 | $27.70 | $294.60 | 8,500 | — | — |
| 2018-05-09 | $27.46 | $292.05 | 5,300 | — | — |
| 2018-05-08 | $27.23 | $289.60 | 9,200 | — | — |
| 2018-05-07 | $27.17 | $288.96 | 6,100 | — | — |
| 2018-05-04 | $27.03 | $287.47 | 7,800 | — | — |
| 2018-05-03 | $26.70 | $283.96 | 22,700 | — | — |
| 2018-05-02 | $26.91 | $286.20 | 3,100 | — | — |
| 2018-05-01 | $27.01 | $287.26 | 32,300 | — | — |
| 2018-04-30 | $26.96 | $286.73 | 21,700 | — | — |
| 2018-04-27 | $27.15 | $288.75 | 61,400 | — | — |
| 2018-04-26 | $27.19 | $289.18 | 9,200 | — | — |
| 2018-04-25 | $26.64 | $283.33 | 25,400 | — | — |
| 2018-04-24 | $26.77 | $284.71 | 57,800 | — | — |
| 2018-04-23 | $27.03 | $287.47 | 24,000 | — | — |
| 2018-04-20 | $27.01 | $287.26 | 5,900 | — | — |
| 2018-04-19 | $27.12 | $288.43 | 5,100 | — | — |
| 2018-04-18 | $27.23 | $289.60 | 12,000 | — | — |
| 2018-04-17 | $27.22 | $289.50 | 5,000 | — | — |
| 2018-04-16 | $27.06 | $287.79 | 16,000 | — | — |
| 2018-04-13 | $27.01 | $287.26 | 5,900 | — | — |
| 2018-04-12 | $27.06 | $287.79 | 13,100 | — | — |
| 2018-04-11 | $26.85 | $285.56 | 7,800 | — | — |
| 2018-04-10 | $26.95 | $286.62 | 26,800 | — | — |
| 2018-04-09 | $26.57 | $282.58 | 54,100 | — | — |
| 2018-04-06 | $26.49 | $281.73 | 22,200 | — | — |
| 2018-04-05 | $26.87 | $285.77 | 10,200 | — | — |
| 2018-04-04 | $26.75 | $284.50 | 13,200 | — | — |
| 2018-04-03 | $26.58 | $282.69 | 9,200 | — | — |
| 2018-04-02 | $26.59 | $282.79 | 48,100 | — | — |
| 2018-03-29 | $26.66 | $283.54 | 12,500 | — | — |
| 2018-03-28 | $26.53 | $282.16 | 17,400 | — | — |
| 2018-03-27 | $26.63 | $283.22 | 22,300 | — | — |
| 2018-03-26 | $26.87 | $285.77 | 45,500 | — | — |
| 2018-03-23 | $25.86 | $275.03 | 22,200 | — | — |
| 2018-03-22 | $26.80 | $285.03 | 22,100 | — | — |
| 2018-03-21 | $27.48 | $292.26 | 8,700 | — | — |
| 2018-03-20 | $27.29 | $290.24 | 25,400 | — | — |
| 2018-03-19 | $27.22 | $289.50 | 24,600 | — | — |
| 2018-03-16 | $27.62 | $293.75 | 6,000 | — | — |
| 2018-03-15 | $27.42 | $291.62 | 9,700 | — | — |
| 2018-03-14 | $27.59 | $293.43 | 21,500 | — | — |
| 2018-03-13 | $27.66 | $294.17 | 22,300 | — | — |
| 2018-03-12 | $27.96 | $297.37 | 53,300 | — | — |
| 2018-03-09 | $27.90 | $296.73 | 16,100 | — | — |
| 2018-03-08 | $27.30 | $290.35 | 36,400 | — | — |
| 2018-03-07 | $27.20 | $289.28 | 17,700 | — | — |
| 2018-03-06 | $27.61 | $293.64 | 7,300 | — | — |
| 2018-03-05 | $27.21 | $289.39 | 37,500 | — | — |
| 2018-03-02 | $26.90 | $286.09 | 15,000 | — | — |
| 2018-03-01 | $26.87 | $285.77 | 25,100 | — | — |
| 2018-02-28 | $27.19 | $289.18 | 16,400 | — | — |
| 2018-02-27 | $27.34 | $290.77 | 13,000 | — | — |
| 2018-02-26 | $27.48 | $292.26 | 41,500 | — | — |
| 2018-02-23 | $27.20 | $289.28 | 9,700 | — | — |
| 2018-02-22 | $27.03 | $287.47 | 18,400 | — | — |
| 2018-02-21 | $27.08 | $288.01 | 4,300 | — | — |
| 2018-02-20 | $27.06 | $287.79 | 18,600 | — | — |
| 2018-02-16 | $27.09 | $288.11 | 36,500 | — | — |
| 2018-02-15 | $27.06 | $287.79 | 30,700 | — | — |
| 2018-02-14 | $26.86 | $285.67 | 40,800 | — | — |
| 2018-02-13 | $26.48 | $281.62 | 6,700 | — | — |
| 2018-02-12 | $26.56 | $282.48 | 37,700 | — | — |
| 2018-02-09 | $26.35 | $280.24 | 48,100 | — | — |
| 2018-02-08 | $26.01 | $276.63 | 57,200 | — | — |
| 2018-02-07 | $27.07 | $287.90 | 18,900 | — | — |
| 2018-02-06 | $27.10 | $288.22 | 51,700 | — | — |
| 2018-02-05 | $26.70 | $283.96 | 38,300 | — | — |
| 2018-02-02 | $27.50 | $292.47 | 27,700 | — | — |
| 2018-02-01 | $27.84 | $296.09 | 53,700 | — | — |
| 2018-01-31 | $27.85 | $296.20 | 52,000 | — | — |
| 2018-01-30 | $27.90 | $296.73 | 49,600 | — | — |
| 2018-01-29 | $28.14 | $299.28 | 44,900 | — | — |
| 2018-01-26 | $28.50 | $303.11 | 39,100 | — | — |
| 2018-01-25 | $28.29 | $300.87 | 10,900 | — | — |
| 2018-01-24 | $28.33 | $301.30 | 41,500 | — | — |
| 2018-01-23 | $28.38 | $301.83 | 86,600 | — | — |
| 2018-01-22 | $28.51 | $303.21 | 42,400 | — | — |
| 2018-01-19 | $28.65 | $304.70 | 21,300 | — | — |
| 2018-01-18 | $28.57 | $303.85 | 23,200 | — | — |
| 2018-01-17 | $28.72 | $305.45 | 22,000 | — | — |
| 2018-01-16 | $28.35 | $301.51 | 27,100 | — | — |
| 2018-01-12 | $28.39 | $301.94 | 14,000 | — | — |
| 2018-01-11 | $28.14 | $299.28 | 6,900 | — | — |
| 2018-01-10 | $27.89 | $296.62 | 11,600 | — | — |
| 2018-01-09 | $28.00 | $297.79 | 17,800 | — | — |
| 2018-01-08 | $28.00 | $297.79 | 19,400 | — | — |
| 2018-01-05 | $27.74 | $295.03 | 50,200 | — | — |
| 2018-01-04 | $27.67 | $294.28 | 15,900 | — | — |
| 2018-01-03 | $27.61 | $293.64 | 14,800 | — | — |
| 2018-01-02 | $27.55 | $293.00 | 52,400 | — | — |