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 | $25.89 | $40.97 | 140,900 | — | — |
| 2018-12-28 | $25.77 | $40.78 | 166,900 | — | — |
| 2018-12-27 | $25.08 | $39.69 | 152,100 | — | — |
| 2018-12-26 | $25.25 | $39.90 | 162,600 | — | — |
| 2018-12-24 | $24.14 | $38.14 | 108,100 | — | — |
| 2018-12-21 | $24.46 | $38.65 | 625,200 | — | — |
| 2018-12-20 | $25.43 | $40.18 | 114,400 | — | — |
| 2018-12-19 | $25.95 | $41.00 | 161,900 | — | — |
| 2018-12-18 | $26.61 | $42.05 | 136,500 | — | — |
| 2018-12-17 | $26.63 | $42.08 | 128,300 | — | — |
| 2018-12-14 | $26.71 | $42.20 | 125,000 | — | — |
| 2018-12-13 | $27.37 | $43.25 | 143,500 | — | — |
| 2018-12-12 | $27.69 | $43.75 | 124,100 | — | — |
| 2018-12-11 | $27.40 | $43.29 | 90,500 | — | — |
| 2018-12-10 | $27.43 | $43.34 | 155,300 | — | — |
| 2018-12-07 | $27.55 | $43.53 | 117,200 | — | — |
| 2018-12-06 | $28.05 | $44.32 | 292,600 | — | — |
| 2018-12-04 | $28.24 | $44.62 | 113,700 | — | — |
| 2018-12-03 | $29.81 | $47.10 | 165,700 | — | — |
| 2018-11-30 | $29.01 | $45.84 | 159,800 | — | — |
| 2018-11-29 | $29.00 | $45.82 | 92,400 | — | — |
| 2018-11-28 | $29.40 | $46.46 | 151,600 | — | — |
| 2018-11-27 | $28.47 | $44.99 | 65,200 | — | — |
| 2018-11-26 | $28.92 | $45.70 | 132,700 | — | — |
| 2018-11-23 | $28.81 | $45.52 | 54,500 | — | — |
| 2018-11-21 | $28.99 | $45.81 | 133,000 | — | — |
| 2018-11-20 | $28.21 | $44.57 | 275,200 | — | — |
| 2018-11-19 | $27.65 | $43.69 | 163,700 | — | — |
| 2018-11-16 | $28.16 | $44.50 | 213,200 | — | — |
| 2018-11-15 | $27.79 | $43.91 | 248,300 | — | — |
| 2018-11-14 | $26.97 | $42.62 | 198,200 | — | — |
| 2018-11-13 | $27.38 | $43.26 | 194,500 | — | — |
| 2018-11-12 | $27.32 | $43.17 | 113,800 | — | — |
| 2018-11-09 | $27.96 | $44.18 | 126,000 | — | — |
| 2018-11-08 | $28.85 | $45.59 | 148,300 | — | — |
| 2018-11-07 | $28.20 | $44.56 | 121,100 | — | — |
| 2018-11-06 | $27.96 | $44.18 | 125,300 | — | — |
| 2018-11-05 | $27.14 | $42.88 | 208,600 | — | — |
| 2018-11-02 | $27.82 | $43.96 | 201,100 | — | — |
| 2018-11-01 | $27.43 | $43.34 | 196,200 | — | — |
| 2018-10-31 | $26.69 | $42.17 | 174,100 | — | — |
| 2018-10-30 | $26.79 | $42.33 | 209,300 | — | — |
| 2018-10-29 | $26.75 | $42.27 | 231,100 | — | — |
| 2018-10-26 | $27.48 | $43.42 | 297,300 | — | — |
| 2018-10-25 | $26.96 | $42.60 | 218,900 | — | — |
| 2018-10-24 | $27.56 | $43.55 | 172,600 | — | — |
| 2018-10-23 | $28.88 | $45.63 | 336,900 | — | — |
| 2018-10-22 | $29.02 | $45.85 | 122,800 | — | — |
| 2018-10-19 | $28.88 | $45.63 | 170,900 | — | — |
| 2018-10-18 | $29.79 | $47.07 | 117,300 | — | — |
| 2018-10-17 | $30.54 | $48.26 | 145,500 | — | — |
| 2018-10-16 | $30.73 | $48.56 | 171,600 | — | — |
| 2018-10-15 | $30.07 | $47.51 | 216,300 | — | — |
| 2018-10-12 | $30.23 | $47.77 | 182,500 | — | — |
| 2018-10-11 | $30.64 | $48.41 | 186,200 | — | — |
| 2018-10-10 | $30.82 | $48.70 | 305,400 | — | — |
| 2018-10-09 | $31.33 | $49.50 | 191,000 | — | — |
| 2018-10-08 | $31.69 | $50.07 | 291,100 | — | — |
| 2018-10-05 | $32.24 | $50.94 | 259,600 | — | — |
| 2018-10-04 | $32.93 | $52.03 | 146,900 | — | — |
| 2018-10-03 | $33.52 | $52.97 | 180,100 | — | — |
| 2018-10-02 | $32.96 | $52.08 | 136,500 | — | — |
| 2018-10-01 | $33.43 | $52.82 | 203,200 | — | — |
| 2018-09-28 | $34.30 | $54.20 | 441,600 | — | — |
| 2018-09-27 | $34.00 | $53.72 | 215,100 | — | — |
| 2018-09-26 | $35.00 | $55.24 | 216,900 | — | — |
| 2018-09-25 | $36.05 | $56.90 | 130,600 | — | — |
| 2018-09-24 | $36.25 | $57.21 | 81,100 | — | — |
| 2018-09-21 | $36.45 | $57.53 | 334,300 | — | — |
| 2018-09-20 | $36.65 | $57.84 | 70,700 | — | — |
| 2018-09-19 | $35.85 | $56.58 | 156,800 | — | — |
| 2018-09-18 | $36.65 | $57.84 | 120,700 | — | — |
| 2018-09-17 | $36.20 | $57.13 | 198,000 | — | — |
| 2018-09-14 | $36.20 | $57.13 | 72,600 | — | — |
| 2018-09-13 | $35.95 | $56.74 | 66,400 | — | — |
| 2018-09-12 | $36.20 | $57.13 | 151,300 | — | — |
| 2018-09-11 | $36.20 | $57.13 | 114,800 | — | — |
| 2018-09-10 | $36.20 | $57.13 | 86,700 | — | — |
| 2018-09-07 | $36.30 | $57.29 | 73,500 | — | — |
| 2018-09-06 | $36.30 | $57.29 | 77,800 | — | — |
| 2018-09-05 | $36.70 | $57.92 | 81,900 | — | — |
| 2018-09-04 | $36.85 | $58.16 | 143,800 | — | — |
| 2018-08-31 | $36.95 | $58.32 | 119,700 | — | — |
| 2018-08-30 | $36.45 | $57.53 | 105,400 | — | — |
| 2018-08-29 | $36.65 | $57.84 | 82,500 | — | — |
| 2018-08-28 | $36.60 | $57.77 | 108,000 | — | — |
| 2018-08-27 | $36.40 | $57.45 | 160,400 | — | — |
| 2018-08-24 | $34.85 | $55.00 | 178,200 | — | — |
| 2018-08-23 | $34.75 | $54.85 | 61,400 | — | — |
| 2018-08-22 | $35.20 | $55.56 | 124,800 | — | — |
| 2018-08-21 | $35.35 | $55.79 | 134,000 | — | — |
| 2018-08-20 | $34.85 | $55.00 | 106,400 | — | — |
| 2018-08-17 | $34.55 | $54.53 | 133,700 | — | — |
| 2018-08-16 | $34.60 | $54.61 | 77,700 | — | — |
| 2018-08-15 | $34.80 | $54.92 | 102,100 | — | — |
| 2018-08-14 | $35.45 | $55.95 | 84,300 | — | — |
| 2018-08-13 | $35.10 | $55.40 | 90,300 | — | — |
| 2018-08-10 | $35.40 | $55.87 | 73,100 | — | — |
| 2018-08-09 | $35.45 | $55.95 | 70,500 | — | — |
| 2018-08-08 | $35.75 | $56.42 | 70,400 | — | — |
| 2018-08-07 | $35.80 | $56.50 | 92,100 | — | — |
| 2018-08-06 | $35.50 | $56.03 | 92,500 | — | — |
| 2018-08-03 | $35.15 | $55.48 | 76,100 | — | — |
| 2018-08-02 | $35.30 | $55.71 | 188,500 | — | — |
| 2018-08-01 | $34.95 | $55.16 | 160,000 | — | — |
| 2018-07-31 | $34.90 | $55.08 | 197,800 | — | — |
| 2018-07-30 | $34.85 | $55.00 | 116,800 | — | — |
| 2018-07-27 | $35.35 | $55.79 | 221,500 | — | — |
| 2018-07-26 | $35.70 | $56.35 | 239,900 | — | — |
| 2018-07-25 | $36.55 | $57.69 | 180,000 | — | — |
| 2018-07-24 | $36.00 | $56.82 | 260,700 | — | — |
| 2018-07-23 | $37.00 | $58.40 | 290,900 | — | — |
| 2018-07-20 | $37.50 | $59.19 | 104,200 | — | — |
| 2018-07-19 | $37.65 | $59.42 | 160,000 | — | — |
| 2018-07-18 | $36.90 | $58.24 | 192,800 | — | — |
| 2018-07-17 | $37.15 | $58.63 | 76,000 | — | — |
| 2018-07-16 | $36.95 | $58.32 | 123,600 | — | — |
| 2018-07-13 | $37.35 | $58.95 | 150,900 | — | — |
| 2018-07-12 | $37.50 | $59.19 | 193,600 | — | — |
| 2018-07-11 | $37.30 | $58.87 | 93,900 | — | — |
| 2018-07-10 | $37.95 | $59.90 | 141,200 | — | — |
| 2018-07-09 | $38.75 | $61.16 | 119,300 | — | — |
| 2018-07-06 | $38.85 | $61.32 | 262,100 | — | — |
| 2018-07-05 | $36.65 | $57.84 | 316,200 | — | — |
| 2018-07-03 | $35.90 | $56.66 | 122,300 | — | — |
| 2018-07-02 | $36.60 | $57.77 | 193,400 | — | — |
| 2018-06-29 | $36.00 | $56.82 | 109,300 | — | — |
| 2018-06-28 | $36.00 | $56.82 | 276,000 | — | — |
| 2018-06-27 | $36.20 | $57.13 | 269,100 | — | — |
| 2018-06-26 | $36.25 | $57.21 | 356,800 | — | — |
| 2018-06-25 | $35.85 | $56.58 | 248,800 | — | — |
| 2018-06-22 | $36.15 | $57.06 | 329,900 | — | — |
| 2018-06-21 | $35.50 | $56.03 | 166,000 | — | — |
| 2018-06-20 | $35.60 | $56.12 | 136,000 | — | — |
| 2018-06-19 | $34.75 | $54.78 | 166,200 | — | — |
| 2018-06-18 | $34.25 | $54.00 | 78,200 | — | — |
| 2018-06-15 | $34.05 | $53.68 | 290,200 | — | — |
| 2018-06-14 | $33.60 | $52.97 | 54,900 | — | — |
| 2018-06-13 | $33.15 | $52.26 | 157,800 | — | — |
| 2018-06-12 | $33.45 | $52.73 | 65,800 | — | — |
| 2018-06-11 | $33.25 | $52.42 | 130,600 | — | — |
| 2018-06-08 | $33.25 | $52.42 | 75,100 | — | — |
| 2018-06-07 | $33.40 | $52.66 | 87,300 | — | — |
| 2018-06-06 | $33.90 | $53.44 | 85,400 | — | — |
| 2018-06-05 | $33.50 | $52.81 | 81,600 | — | — |
| 2018-06-04 | $33.30 | $52.50 | 128,300 | — | — |
| 2018-06-01 | $32.80 | $51.71 | 156,400 | — | — |
| 2018-05-31 | $32.50 | $51.24 | 131,100 | — | — |
| 2018-05-30 | $32.55 | $51.32 | 80,500 | — | — |
| 2018-05-29 | $32.35 | $51.00 | 82,300 | — | — |
| 2018-05-25 | $32.15 | $50.69 | 58,200 | — | — |
| 2018-05-24 | $32.10 | $50.61 | 188,800 | — | — |
| 2018-05-23 | $32.00 | $50.45 | 73,200 | — | — |
| 2018-05-22 | $32.25 | $50.84 | 58,700 | — | — |
| 2018-05-21 | $32.50 | $51.24 | 235,900 | — | — |
| 2018-05-18 | $32.35 | $51.00 | 105,200 | — | — |
| 2018-05-17 | $32.05 | $50.53 | 301,300 | — | — |
| 2018-05-16 | $31.70 | $49.98 | 313,700 | — | — |
| 2018-05-15 | $30.65 | $48.32 | 94,100 | — | — |
| 2018-05-14 | $30.65 | $48.32 | 111,400 | — | — |
| 2018-05-11 | $31.30 | $49.35 | 91,100 | — | — |
| 2018-05-10 | $31.80 | $50.13 | 115,900 | — | — |
| 2018-05-09 | $31.60 | $49.82 | 113,400 | — | — |
| 2018-05-08 | $31.10 | $49.03 | 93,300 | — | — |
| 2018-05-07 | $30.70 | $48.40 | 84,500 | — | — |
| 2018-05-04 | $30.60 | $48.24 | 82,000 | — | — |
| 2018-05-03 | $30.70 | $48.40 | 120,100 | — | — |
| 2018-05-02 | $30.80 | $48.56 | 89,100 | — | — |
| 2018-05-01 | $29.90 | $47.14 | 136,700 | — | — |
| 2018-04-30 | $29.95 | $47.22 | 171,300 | — | — |
| 2018-04-27 | $29.70 | $46.82 | 110,300 | — | — |
| 2018-04-26 | $29.90 | $47.14 | 135,800 | — | — |
| 2018-04-25 | $28.90 | $45.56 | 114,700 | — | — |
| 2018-04-24 | $29.25 | $46.11 | 88,400 | — | — |
| 2018-04-23 | $29.25 | $46.11 | 70,500 | — | — |
| 2018-04-20 | $29.45 | $46.43 | 62,300 | — | — |
| 2018-04-19 | $29.30 | $46.19 | 56,800 | — | — |
| 2018-04-18 | $29.75 | $46.90 | 99,700 | — | — |
| 2018-04-17 | $29.65 | $46.74 | 89,200 | — | — |
| 2018-04-16 | $29.50 | $46.51 | 84,600 | — | — |
| 2018-04-13 | $29.30 | $46.19 | 91,000 | — | — |
| 2018-04-12 | $29.30 | $46.19 | 104,200 | — | — |
| 2018-04-11 | $29.00 | $45.72 | 75,400 | — | — |
| 2018-04-10 | $28.80 | $45.40 | 82,500 | — | — |
| 2018-04-09 | $28.50 | $44.93 | 124,700 | — | — |
| 2018-04-06 | $28.15 | $44.38 | 116,900 | — | — |
| 2018-04-05 | $28.25 | $44.54 | 70,000 | — | — |
| 2018-04-04 | $28.00 | $44.14 | 89,400 | — | — |
| 2018-04-03 | $27.50 | $43.35 | 105,300 | — | — |
| 2018-04-02 | $26.55 | $41.86 | 68,700 | — | — |
| 2018-03-29 | $27.20 | $42.88 | 110,900 | — | — |
| 2018-03-28 | $26.85 | $42.33 | 101,900 | — | — |
| 2018-03-27 | $26.80 | $42.25 | 93,100 | — | — |
| 2018-03-26 | $27.35 | $43.12 | 47,900 | — | — |
| 2018-03-23 | $26.70 | $42.09 | 81,800 | — | — |
| 2018-03-22 | $27.35 | $43.12 | 56,900 | — | — |
| 2018-03-21 | $27.90 | $43.99 | 46,900 | — | — |
| 2018-03-20 | $27.70 | $43.67 | 56,800 | — | — |
| 2018-03-19 | $27.80 | $43.83 | 102,000 | — | — |
| 2018-03-16 | $28.65 | $45.17 | 381,600 | — | — |
| 2018-03-15 | $27.90 | $43.99 | 135,600 | — | — |
| 2018-03-14 | $27.85 | $43.84 | 100,900 | — | — |
| 2018-03-13 | $27.85 | $43.84 | 70,400 | — | — |
| 2018-03-12 | $27.65 | $43.53 | 99,600 | — | — |
| 2018-03-09 | $27.25 | $42.90 | 118,000 | — | — |
| 2018-03-08 | $26.95 | $42.43 | 67,200 | — | — |
| 2018-03-07 | $26.40 | $41.56 | 110,600 | — | — |
| 2018-03-06 | $26.40 | $41.56 | 63,400 | — | — |
| 2018-03-05 | $25.95 | $40.85 | 49,600 | — | — |
| 2018-03-02 | $25.75 | $40.54 | 67,200 | — | — |
| 2018-03-01 | $25.65 | $40.38 | 60,400 | — | — |
| 2018-02-28 | $25.70 | $40.46 | 94,600 | — | — |
| 2018-02-27 | $26.40 | $41.56 | 67,500 | — | — |
| 2018-02-26 | $26.60 | $41.88 | 49,100 | — | — |
| 2018-02-23 | $26.70 | $42.03 | 42,700 | — | — |
| 2018-02-22 | $26.45 | $41.64 | 51,700 | — | — |
| 2018-02-21 | $26.40 | $41.56 | 53,800 | — | — |
| 2018-02-20 | $26.25 | $41.32 | 53,200 | — | — |
| 2018-02-16 | $26.20 | $41.25 | 65,700 | — | — |
| 2018-02-15 | $26.15 | $41.17 | 64,900 | — | — |
| 2018-02-14 | $25.95 | $40.85 | 98,100 | — | — |
| 2018-02-13 | $25.90 | $40.77 | 103,300 | — | — |
| 2018-02-12 | $26.00 | $40.93 | 169,400 | — | — |
| 2018-02-09 | $25.95 | $40.85 | 156,900 | — | — |
| 2018-02-08 | $26.20 | $41.25 | 90,300 | — | — |
| 2018-02-07 | $26.85 | $42.27 | 118,900 | — | — |
| 2018-02-06 | $26.90 | $42.35 | 256,800 | — | — |
| 2018-02-05 | $26.70 | $42.03 | 86,600 | — | — |
| 2018-02-02 | $28.05 | $44.16 | 208,700 | — | — |
| 2018-02-01 | $28.45 | $44.79 | 172,900 | — | — |
| 2018-01-31 | $27.50 | $43.29 | 170,200 | — | — |
| 2018-01-30 | $27.65 | $43.53 | 178,000 | — | — |
| 2018-01-29 | $27.50 | $43.29 | 50,300 | — | — |
| 2018-01-26 | $27.80 | $43.76 | 82,300 | — | — |
| 2018-01-25 | $27.55 | $43.37 | 132,100 | — | — |
| 2018-01-24 | $26.40 | $41.56 | 53,200 | — | — |
| 2018-01-23 | $26.85 | $42.27 | 44,700 | — | — |
| 2018-01-22 | $26.55 | $41.80 | 62,300 | — | — |
| 2018-01-19 | $27.25 | $42.90 | 61,600 | — | — |
| 2018-01-18 | $26.60 | $41.88 | 64,400 | — | — |
| 2018-01-17 | $27.15 | $42.74 | 54,800 | — | — |
| 2018-01-16 | $26.75 | $42.11 | 105,100 | — | — |
| 2018-01-12 | $27.70 | $43.61 | 46,400 | — | — |
| 2018-01-11 | $27.70 | $43.61 | 73,700 | — | — |
| 2018-01-10 | $26.85 | $42.27 | 134,000 | — | — |
| 2018-01-09 | $26.60 | $41.88 | 53,900 | — | — |
| 2018-01-08 | $26.70 | $42.03 | 40,100 | — | — |
| 2018-01-05 | $26.85 | $42.27 | 39,700 | — | — |
| 2018-01-04 | $26.75 | $42.11 | 55,800 | — | — |
| 2018-01-03 | $26.25 | $41.32 | 62,600 | — | — |
| 2018-01-02 | $26.50 | $41.72 | 117,900 | — | — |