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 | $24.34 | $33.58 | 145,800 | — | — |
| 2018-12-28 | $23.94 | $33.03 | 128,100 | — | — |
| 2018-12-27 | $23.96 | $33.05 | 116,300 | — | — |
| 2018-12-26 | $23.85 | $32.90 | 100,000 | — | — |
| 2018-12-24 | $22.99 | $31.72 | 131,200 | — | — |
| 2018-12-21 | $24.13 | $33.29 | 444,600 | — | — |
| 2018-12-20 | $25.11 | $34.64 | 206,600 | — | — |
| 2018-12-19 | $25.51 | $35.19 | 217,500 | — | — |
| 2018-12-18 | $25.95 | $35.80 | 278,400 | — | — |
| 2018-12-17 | $25.03 | $34.53 | 203,300 | — | — |
| 2018-12-14 | $25.63 | $35.36 | 138,500 | — | — |
| 2018-12-13 | $25.93 | $35.77 | 221,100 | — | — |
| 2018-12-12 | $26.10 | $36.01 | 187,000 | — | — |
| 2018-12-11 | $25.39 | $35.03 | 268,800 | — | — |
| 2018-12-10 | $25.71 | $35.47 | 299,800 | — | — |
| 2018-12-07 | $28.44 | $39.24 | 536,600 | — | — |
| 2018-12-06 | $25.40 | $35.04 | 202,000 | — | — |
| 2018-12-04 | $25.01 | $34.50 | 130,800 | — | — |
| 2018-12-03 | $26.09 | $35.99 | 111,200 | — | — |
| 2018-11-30 | $25.54 | $35.23 | 147,400 | — | — |
| 2018-11-29 | $25.21 | $34.78 | 84,100 | — | — |
| 2018-11-28 | $25.53 | $35.22 | 115,600 | — | — |
| 2018-11-27 | $25.20 | $34.77 | 55,800 | — | — |
| 2018-11-26 | $26.02 | $35.90 | 99,700 | — | — |
| 2018-11-23 | $25.74 | $35.51 | 69,400 | — | — |
| 2018-11-21 | $25.49 | $35.17 | 72,600 | — | — |
| 2018-11-20 | $25.29 | $34.89 | 94,600 | — | — |
| 2018-11-19 | $26.21 | $36.16 | 129,700 | — | — |
| 2018-11-16 | $26.16 | $36.09 | 94,200 | — | — |
| 2018-11-15 | $26.47 | $36.52 | 140,700 | — | — |
| 2018-11-14 | $26.14 | $36.06 | 125,600 | — | — |
| 2018-11-13 | $26.84 | $37.03 | 68,300 | — | — |
| 2018-11-12 | $27.08 | $37.36 | 78,000 | — | — |
| 2018-11-09 | $28.19 | $38.89 | 88,600 | — | — |
| 2018-11-08 | $28.66 | $39.54 | 66,600 | — | — |
| 2018-11-07 | $28.71 | $39.61 | 93,900 | — | — |
| 2018-11-06 | $27.78 | $38.32 | 89,300 | — | — |
| 2018-11-05 | $27.69 | $38.20 | 139,400 | — | — |
| 2018-11-02 | $28.29 | $39.03 | 186,800 | — | — |
| 2018-11-01 | $27.82 | $38.38 | 172,900 | — | — |
| 2018-10-31 | $27.92 | $38.52 | 124,100 | — | — |
| 2018-10-30 | $27.94 | $38.55 | 114,100 | — | — |
| 2018-10-29 | $27.51 | $37.95 | 103,900 | — | — |
| 2018-10-26 | $28.13 | $38.81 | 154,200 | — | — |
| 2018-10-25 | $29.34 | $40.48 | 119,300 | — | — |
| 2018-10-24 | $29.16 | $40.23 | 195,000 | — | — |
| 2018-10-23 | $30.34 | $41.86 | 258,700 | — | — |
| 2018-10-22 | $31.37 | $43.28 | 230,000 | — | — |
| 2018-10-19 | $31.69 | $43.72 | 148,100 | — | — |
| 2018-10-18 | $32.09 | $44.27 | 101,400 | — | — |
| 2018-10-17 | $33.03 | $45.57 | 103,900 | — | — |
| 2018-10-16 | $32.87 | $45.35 | 118,100 | — | — |
| 2018-10-15 | $31.89 | $43.86 | 142,400 | — | — |
| 2018-10-12 | $31.92 | $43.90 | 358,300 | — | — |
| 2018-10-11 | $31.73 | $43.64 | 170,500 | — | — |
| 2018-10-10 | $31.94 | $43.93 | 157,500 | — | — |
| 2018-10-09 | $33.19 | $45.64 | 143,500 | — | — |
| 2018-10-08 | $32.96 | $45.33 | 118,200 | — | — |
| 2018-10-05 | $33.56 | $46.15 | 110,500 | — | — |
| 2018-10-04 | $34.35 | $47.24 | 135,000 | — | — |
| 2018-10-03 | $34.24 | $47.09 | 248,900 | — | — |
| 2018-10-02 | $34.56 | $47.53 | 210,800 | — | — |
| 2018-10-01 | $35.53 | $48.86 | 219,000 | — | — |
| 2018-09-28 | $36.27 | $49.88 | 843,300 | — | — |
| 2018-09-27 | $32.70 | $44.97 | 1,340,200 | — | — |
| 2018-09-26 | $36.50 | $50.20 | 545,200 | — | — |
| 2018-09-25 | $34.73 | $47.76 | 190,800 | — | — |
| 2018-09-24 | $33.96 | $46.70 | 141,200 | — | — |
| 2018-09-21 | $33.32 | $45.82 | 477,700 | — | — |
| 2018-09-20 | $32.83 | $45.15 | 80,600 | — | — |
| 2018-09-19 | $32.89 | $45.23 | 134,500 | — | — |
| 2018-09-18 | $32.82 | $45.14 | 119,900 | — | — |
| 2018-09-17 | $32.67 | $44.93 | 141,800 | — | — |
| 2018-09-14 | $33.22 | $45.69 | 106,400 | — | — |
| 2018-09-13 | $33.75 | $46.41 | 75,100 | — | — |
| 2018-09-12 | $33.35 | $45.86 | 146,800 | — | — |
| 2018-09-11 | $34.20 | $47.03 | 58,500 | — | — |
| 2018-09-10 | $34.65 | $47.65 | 55,900 | — | — |
| 2018-09-07 | $34.45 | $47.38 | 91,100 | — | — |
| 2018-09-06 | $35.02 | $48.16 | 64,300 | — | — |
| 2018-09-05 | $35.00 | $48.13 | 131,700 | — | — |
| 2018-09-04 | $35.55 | $48.89 | 83,700 | — | — |
| 2018-08-31 | $35.85 | $49.30 | 98,400 | — | — |
| 2018-08-30 | $35.85 | $49.30 | 55,800 | — | — |
| 2018-08-29 | $35.96 | $49.45 | 65,600 | — | — |
| 2018-08-28 | $35.90 | $49.37 | 78,500 | — | — |
| 2018-08-27 | $36.30 | $49.92 | 66,800 | — | — |
| 2018-08-24 | $36.52 | $50.22 | 120,100 | — | — |
| 2018-08-23 | $36.07 | $49.61 | 102,600 | — | — |
| 2018-08-22 | $35.76 | $49.18 | 96,200 | — | — |
| 2018-08-21 | $35.54 | $48.88 | 150,800 | — | — |
| 2018-08-20 | $35.54 | $48.88 | 88,800 | — | — |
| 2018-08-17 | $35.68 | $49.07 | 129,600 | — | — |
| 2018-08-16 | $34.75 | $47.79 | 47,000 | — | — |
| 2018-08-15 | $34.58 | $47.56 | 57,200 | — | — |
| 2018-08-14 | $34.75 | $47.79 | 47,400 | — | — |
| 2018-08-13 | $34.63 | $47.63 | 63,100 | — | — |
| 2018-08-10 | $34.53 | $47.49 | 64,400 | — | — |
| 2018-08-09 | $34.55 | $47.52 | 79,200 | — | — |
| 2018-08-08 | $34.67 | $47.68 | 59,300 | — | — |
| 2018-08-07 | $34.49 | $47.43 | 60,200 | — | — |
| 2018-08-06 | $34.67 | $47.68 | 180,000 | — | — |
| 2018-08-03 | $33.82 | $46.51 | 66,900 | — | — |
| 2018-08-02 | $34.38 | $47.28 | 69,700 | — | — |
| 2018-08-01 | $33.70 | $46.35 | 82,000 | — | — |
| 2018-07-31 | $33.60 | $46.21 | 107,000 | — | — |
| 2018-07-30 | $33.03 | $45.42 | 71,500 | — | — |
| 2018-07-27 | $33.45 | $46.00 | 86,300 | — | — |
| 2018-07-26 | $34.24 | $47.09 | 100,400 | — | — |
| 2018-07-25 | $33.70 | $46.35 | 126,900 | — | — |
| 2018-07-24 | $32.99 | $45.37 | 222,100 | — | — |
| 2018-07-23 | $33.47 | $46.03 | 88,800 | — | — |
| 2018-07-20 | $33.88 | $46.59 | 76,400 | — | — |
| 2018-07-19 | $34.06 | $46.84 | 71,300 | — | — |
| 2018-07-18 | $34.42 | $47.34 | 94,900 | — | — |
| 2018-07-17 | $34.22 | $47.06 | 80,600 | — | — |
| 2018-07-16 | $34.53 | $47.49 | 118,500 | — | — |
| 2018-07-13 | $35.12 | $48.30 | 138,500 | — | — |
| 2018-07-12 | $34.59 | $47.43 | 143,700 | — | — |
| 2018-07-11 | $33.84 | $46.40 | 186,900 | — | — |
| 2018-07-10 | $33.26 | $45.61 | 125,100 | — | — |
| 2018-07-09 | $32.75 | $44.91 | 113,700 | — | — |
| 2018-07-06 | $32.70 | $44.84 | 117,400 | — | — |
| 2018-07-05 | $32.29 | $44.28 | 96,900 | — | — |
| 2018-07-03 | $32.18 | $44.13 | 84,700 | — | — |
| 2018-07-02 | $32.00 | $43.88 | 122,100 | — | — |
| 2018-06-29 | $31.88 | $43.72 | 119,800 | — | — |
| 2018-06-28 | $32.06 | $43.96 | 84,500 | — | — |
| 2018-06-27 | $31.87 | $43.70 | 102,900 | — | — |
| 2018-06-26 | $32.11 | $44.03 | 99,800 | — | — |
| 2018-06-25 | $31.80 | $43.61 | 245,600 | — | — |
| 2018-06-22 | $31.73 | $43.51 | 316,700 | — | — |
| 2018-06-21 | $31.68 | $43.44 | 215,000 | — | — |
| 2018-06-20 | $32.05 | $43.95 | 111,500 | — | — |
| 2018-06-19 | $32.31 | $44.31 | 130,600 | — | — |
| 2018-06-18 | $32.66 | $44.79 | 175,300 | — | — |
| 2018-06-15 | $32.59 | $44.69 | 253,000 | — | — |
| 2018-06-14 | $32.50 | $44.57 | 213,700 | — | — |
| 2018-06-13 | $32.35 | $44.36 | 248,200 | — | — |
| 2018-06-12 | $31.80 | $43.61 | 200,700 | — | — |
| 2018-06-11 | $31.62 | $43.36 | 279,000 | — | — |
| 2018-06-08 | $31.81 | $43.62 | 307,300 | — | — |
| 2018-06-07 | $32.44 | $44.48 | 800,000 | — | — |
| 2018-06-06 | $32.39 | $44.42 | 458,100 | — | — |
| 2018-06-05 | $33.10 | $45.39 | 211,900 | — | — |
| 2018-06-04 | $32.47 | $44.53 | 378,100 | — | — |
| 2018-06-01 | $32.12 | $44.05 | 197,900 | — | — |
| 2018-05-31 | $31.30 | $42.92 | 156,600 | — | — |
| 2018-05-30 | $31.16 | $42.73 | 109,600 | — | — |
| 2018-05-29 | $31.03 | $42.55 | 152,100 | — | — |
| 2018-05-25 | $30.88 | $42.35 | 73,900 | — | — |
| 2018-05-24 | $30.74 | $42.15 | 64,500 | — | — |
| 2018-05-23 | $31.09 | $42.63 | 50,000 | — | — |
| 2018-05-22 | $30.81 | $42.25 | 77,500 | — | — |
| 2018-05-21 | $31.16 | $42.73 | 98,700 | — | — |
| 2018-05-18 | $30.96 | $42.45 | 117,300 | — | — |
| 2018-05-17 | $31.11 | $42.66 | 154,300 | — | — |
| 2018-05-16 | $31.27 | $42.88 | 146,200 | — | — |
| 2018-05-15 | $30.33 | $41.59 | 124,000 | — | — |
| 2018-05-14 | $30.00 | $41.14 | 93,800 | — | — |
| 2018-05-11 | $30.46 | $41.77 | 73,600 | — | — |
| 2018-05-10 | $30.70 | $42.10 | 133,500 | — | — |
| 2018-05-09 | $30.61 | $41.97 | 187,300 | — | — |
| 2018-05-08 | $30.48 | $41.80 | 150,100 | — | — |
| 2018-05-07 | $30.40 | $41.69 | 71,200 | — | — |
| 2018-05-04 | $30.04 | $41.19 | 73,700 | — | — |
| 2018-05-03 | $29.55 | $40.52 | 120,300 | — | — |
| 2018-05-02 | $30.10 | $41.28 | 147,500 | — | — |
| 2018-05-01 | $30.39 | $41.67 | 90,300 | — | — |
| 2018-04-30 | $30.59 | $41.95 | 84,100 | — | — |
| 2018-04-27 | $30.54 | $41.88 | 88,800 | — | — |
| 2018-04-26 | $30.58 | $41.93 | 148,600 | — | — |
| 2018-04-25 | $30.71 | $42.11 | 142,100 | — | — |
| 2018-04-24 | $30.96 | $42.45 | 84,600 | — | — |
| 2018-04-23 | $31.02 | $42.54 | 110,600 | — | — |
| 2018-04-20 | $31.18 | $42.76 | 159,100 | — | — |
| 2018-04-19 | $31.83 | $43.65 | 95,500 | — | — |
| 2018-04-18 | $32.10 | $44.02 | 149,500 | — | — |
| 2018-04-17 | $32.64 | $44.76 | 315,900 | — | — |
| 2018-04-16 | $31.68 | $43.30 | 196,400 | — | — |
| 2018-04-13 | $31.18 | $42.62 | 105,400 | — | — |
| 2018-04-12 | $30.73 | $42.01 | 100,600 | — | — |
| 2018-04-11 | $30.71 | $41.98 | 147,300 | — | — |
| 2018-04-10 | $30.59 | $41.82 | 161,200 | — | — |
| 2018-04-09 | $29.24 | $39.97 | 215,200 | — | — |
| 2018-04-06 | $29.71 | $40.61 | 145,600 | — | — |
| 2018-04-05 | $30.53 | $41.73 | 173,500 | — | — |
| 2018-04-04 | $30.04 | $41.06 | 183,100 | — | — |
| 2018-04-03 | $30.41 | $41.57 | 321,100 | — | — |
| 2018-04-02 | $30.20 | $41.28 | 247,200 | — | — |
| 2018-03-29 | $29.89 | $40.86 | 502,500 | — | — |
| 2018-03-28 | $29.24 | $39.97 | 255,700 | — | — |
| 2018-03-27 | $29.23 | $39.96 | 187,700 | — | — |
| 2018-03-26 | $29.77 | $40.69 | 172,100 | — | — |
| 2018-03-23 | $29.00 | $39.64 | 146,800 | — | — |
| 2018-03-22 | $29.18 | $39.89 | 227,700 | — | — |
| 2018-03-21 | $30.10 | $41.15 | 110,100 | — | — |
| 2018-03-20 | $30.22 | $41.31 | 172,000 | — | — |
| 2018-03-19 | $30.26 | $41.36 | 236,300 | — | — |
| 2018-03-16 | $30.06 | $41.09 | 536,900 | — | — |
| 2018-03-15 | $30.25 | $41.35 | 233,100 | — | — |
| 2018-03-14 | $29.88 | $40.84 | 297,800 | — | — |
| 2018-03-13 | $30.46 | $41.64 | 184,300 | — | — |
| 2018-03-12 | $30.74 | $42.02 | 435,200 | — | — |
| 2018-03-09 | $30.65 | $41.90 | 558,900 | — | — |
| 2018-03-08 | $30.03 | $41.05 | 1,376,400 | — | — |
| 2018-03-07 | $24.27 | $33.18 | 341,400 | — | — |
| 2018-03-06 | $23.97 | $32.77 | 178,700 | — | — |
| 2018-03-05 | $24.02 | $32.83 | 190,900 | — | — |
| 2018-03-02 | $23.23 | $31.75 | 96,100 | — | — |
| 2018-03-01 | $22.82 | $31.19 | 162,000 | — | — |
| 2018-02-28 | $22.10 | $30.21 | 136,800 | — | — |
| 2018-02-27 | $22.69 | $31.02 | 137,600 | — | — |
| 2018-02-26 | $22.99 | $31.43 | 86,100 | — | — |
| 2018-02-23 | $22.52 | $30.78 | 116,200 | — | — |
| 2018-02-22 | $22.71 | $31.04 | 205,000 | — | — |
| 2018-02-21 | $23.38 | $31.96 | 189,000 | — | — |
| 2018-02-20 | $21.89 | $29.92 | 137,000 | — | — |
| 2018-02-16 | $21.88 | $29.91 | 109,000 | — | — |
| 2018-02-15 | $21.95 | $30.00 | 102,500 | — | — |
| 2018-02-14 | $21.65 | $29.59 | 51,800 | — | — |
| 2018-02-13 | $21.69 | $29.65 | 65,600 | — | — |
| 2018-02-12 | $21.54 | $29.44 | 117,400 | — | — |
| 2018-02-09 | $21.17 | $28.94 | 107,900 | — | — |
| 2018-02-08 | $21.36 | $29.20 | 204,700 | — | — |
| 2018-02-07 | $21.82 | $29.83 | 133,700 | — | — |
| 2018-02-06 | $21.84 | $29.85 | 162,400 | — | — |
| 2018-02-05 | $21.76 | $29.74 | 142,400 | — | — |
| 2018-02-02 | $22.07 | $30.17 | 154,500 | — | — |
| 2018-02-01 | $22.29 | $30.47 | 122,900 | — | — |
| 2018-01-31 | $21.63 | $29.57 | 134,900 | — | — |
| 2018-01-30 | $21.69 | $29.65 | 92,000 | — | — |
| 2018-01-29 | $21.43 | $29.29 | 81,900 | — | — |
| 2018-01-26 | $21.74 | $29.72 | 66,400 | — | — |
| 2018-01-25 | $21.71 | $29.68 | 292,400 | — | — |
| 2018-01-24 | $21.14 | $28.90 | 200,900 | — | — |
| 2018-01-23 | $21.30 | $29.12 | 91,300 | — | — |
| 2018-01-22 | $21.64 | $29.58 | 170,500 | — | — |
| 2018-01-19 | $21.91 | $29.95 | 110,600 | — | — |
| 2018-01-18 | $21.60 | $29.53 | 209,000 | — | — |
| 2018-01-17 | $21.69 | $29.65 | 73,700 | — | — |
| 2018-01-16 | $21.40 | $29.25 | 87,000 | — | — |
| 2018-01-12 | $21.98 | $29.91 | 87,500 | — | — |
| 2018-01-11 | $21.78 | $29.64 | 156,800 | — | — |
| 2018-01-10 | $21.14 | $28.77 | 190,100 | — | — |
| 2018-01-09 | $21.43 | $29.16 | 119,200 | — | — |
| 2018-01-08 | $21.35 | $29.05 | 195,300 | — | — |
| 2018-01-05 | $21.86 | $29.75 | 99,300 | — | — |
| 2018-01-04 | $21.98 | $29.91 | 131,200 | — | — |
| 2018-01-03 | $22.00 | $29.94 | 214,800 | — | — |
| 2018-01-02 | $22.50 | $30.62 | 129,400 | — | — |