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 | $25.07 | $60.00 | 944,888 | — | — |
| 2018-12-28 | $24.64 | $58.97 | 1,229,621 | — | — |
| 2018-12-27 | $24.76 | $59.25 | 1,026,076 | — | — |
| 2018-12-26 | $24.53 | $58.69 | 904,582 | — | — |
| 2018-12-24 | $23.44 | $56.09 | 502,386 | — | — |
| 2018-12-21 | $24.31 | $58.18 | 1,836,514 | — | — |
| 2018-12-20 | $24.66 | $59.01 | 1,015,711 | — | — |
| 2018-12-19 | $25.10 | $60.06 | 1,096,323 | — | — |
| 2018-12-18 | $25.88 | $61.93 | 1,021,469 | — | — |
| 2018-12-17 | $25.63 | $61.34 | 1,012,256 | — | — |
| 2018-12-14 | $26.39 | $63.16 | 971,087 | — | — |
| 2018-12-13 | $26.79 | $64.12 | 1,230,773 | — | — |
| 2018-12-12 | $27.15 | $64.98 | 831,743 | — | — |
| 2018-12-11 | $26.87 | $64.31 | 892,490 | — | — |
| 2018-12-10 | $27.17 | $65.02 | 1,538,538 | — | — |
| 2018-12-07 | $27.50 | $65.81 | 1,492,474 | — | — |
| 2018-12-06 | $28.35 | $67.85 | 902,279 | — | — |
| 2018-12-04 | $28.72 | $68.72 | 1,338,159 | — | — |
| 2018-12-03 | $30.00 | $71.78 | 1,429,424 | — | — |
| 2018-11-30 | $30.00 | $71.79 | 1,419,635 | — | — |
| 2018-11-29 | $29.38 | $70.30 | 1,189,315 | — | — |
| 2018-11-28 | $29.82 | $71.07 | 1,278,564 | — | — |
| 2018-11-27 | $29.31 | $69.84 | 753,434 | — | — |
| 2018-11-26 | $30.12 | $71.79 | 781,361 | — | — |
| 2018-11-23 | $29.86 | $71.17 | 431,562 | — | — |
| 2018-11-21 | $30.22 | $72.03 | 591,059 | — | — |
| 2018-11-20 | $30.21 | $72.00 | 681,171 | — | — |
| 2018-11-19 | $30.91 | $73.66 | 1,051,987 | — | — |
| 2018-11-16 | $31.83 | $75.85 | 753,146 | — | — |
| 2018-11-15 | $31.82 | $75.83 | 880,398 | — | — |
| 2018-11-14 | $31.81 | $75.81 | 1,007,938 | — | — |
| 2018-11-13 | $31.47 | $74.99 | 875,216 | — | — |
| 2018-11-12 | $31.50 | $75.08 | 564,860 | — | — |
| 2018-11-09 | $32.18 | $76.71 | 516,205 | — | — |
| 2018-11-08 | $32.66 | $77.85 | 724,069 | — | — |
| 2018-11-07 | $32.31 | $77.00 | 781,073 | — | — |
| 2018-11-06 | $31.56 | $75.21 | 1,693,140 | — | — |
| 2018-11-05 | $31.42 | $74.89 | 834,910 | — | — |
| 2018-11-02 | $31.59 | $75.30 | 1,077,898 | — | — |
| 2018-11-01 | $31.16 | $74.26 | 693,839 | — | — |
| 2018-10-31 | $30.23 | $72.05 | 1,296,990 | — | — |
| 2018-10-30 | $30.15 | $71.86 | 696,718 | — | — |
| 2018-10-29 | $29.50 | $70.31 | 852,184 | — | — |
| 2018-10-26 | $30.19 | $71.95 | 1,300,732 | — | — |
| 2018-10-25 | $29.68 | $70.73 | 1,636,712 | — | — |
| 2018-10-24 | $28.86 | $68.78 | 1,697,458 | — | — |
| 2018-10-23 | $30.02 | $71.55 | 2,668,257 | — | — |
| 2018-10-22 | $30.33 | $72.29 | 1,073,291 | — | — |
| 2018-10-19 | $30.41 | $72.48 | 634,820 | — | — |
| 2018-10-18 | $30.87 | $73.57 | 710,537 | — | — |
| 2018-10-17 | $31.26 | $74.51 | 693,839 | — | — |
| 2018-10-16 | $31.52 | $75.13 | 427,244 | — | — |
| 2018-10-15 | $30.81 | $73.43 | 1,173,480 | — | — |
| 2018-10-12 | $30.87 | $73.57 | 1,077,034 | — | — |
| 2018-10-11 | $30.76 | $73.32 | 1,526,446 | — | — |
| 2018-10-10 | $31.84 | $75.89 | 1,277,988 | — | — |
| 2018-10-09 | $33.16 | $79.03 | 1,300,732 | — | — |
| 2018-10-08 | $33.45 | $79.72 | 1,979,600 | — | — |
| 2018-10-05 | $34.13 | $81.33 | 869,170 | — | — |
| 2018-10-04 | $34.42 | $82.04 | 645,184 | — | — |
| 2018-10-03 | $34.62 | $82.52 | 1,454,759 | — | — |
| 2018-10-02 | $34.33 | $81.82 | 888,747 | — | — |
| 2018-10-01 | $34.28 | $81.70 | 789,998 | — | — |
| 2018-09-28 | $34.16 | $81.42 | 745,661 | — | — |
| 2018-09-27 | $34.08 | $81.22 | 720,614 | — | — |
| 2018-09-26 | $34.05 | $81.15 | 930,205 | — | — |
| 2018-09-25 | $34.23 | $81.59 | 896,809 | — | — |
| 2018-09-24 | $34.10 | $81.28 | 661,882 | — | — |
| 2018-09-21 | $34.29 | $81.71 | 1,501,974 | — | — |
| 2018-09-20 | $33.83 | $80.62 | 817,636 | — | — |
| 2018-09-19 | $33.72 | $80.36 | 974,254 | — | — |
| 2018-09-18 | $33.43 | $79.68 | 930,493 | — | — |
| 2018-09-17 | $33.28 | $79.31 | 982,891 | — | — |
| 2018-09-14 | $33.40 | $79.60 | 1,181,542 | — | — |
| 2018-09-13 | $33.00 | $78.65 | 972,238 | — | — |
| 2018-09-12 | $32.39 | $77.19 | 356,708 | — | — |
| 2018-09-11 | $32.43 | $77.29 | 1,001,316 | — | — |
| 2018-09-10 | $32.09 | $76.48 | 554,495 | — | — |
| 2018-09-07 | $31.93 | $76.10 | 515,341 | — | — |
| 2018-09-06 | $31.88 | $75.99 | 705,931 | — | — |
| 2018-09-05 | $32.02 | $76.32 | 647,199 | — | — |
| 2018-09-04 | $31.60 | $75.32 | 886,732 | — | — |
| 2018-08-31 | $31.71 | $75.56 | 544,131 | — | — |
| 2018-08-30 | $31.64 | $75.41 | 417,743 | — | — |
| 2018-08-29 | $31.85 | $75.62 | 427,532 | — | — |
| 2018-08-28 | $31.62 | $75.06 | 598,832 | — | — |
| 2018-08-27 | $31.80 | $75.51 | 333,676 | — | — |
| 2018-08-24 | $31.47 | $74.72 | 953,813 | — | — |
| 2018-08-23 | $31.33 | $74.38 | 453,155 | — | — |
| 2018-08-22 | $31.43 | $74.62 | 918,977 | — | — |
| 2018-08-21 | $31.72 | $75.31 | 718,023 | — | — |
| 2018-08-20 | $31.17 | $74.01 | 526,281 | — | — |
| 2018-08-17 | $31.05 | $73.72 | 886,156 | — | — |
| 2018-08-16 | $30.88 | $73.32 | 695,854 | — | — |
| 2018-08-15 | $30.62 | $72.70 | 817,060 | — | — |
| 2018-08-14 | $30.88 | $73.30 | 511,023 | — | — |
| 2018-08-13 | $30.76 | $73.02 | 753,434 | — | — |
| 2018-08-10 | $30.92 | $73.42 | 354,693 | — | — |
| 2018-08-09 | $31.18 | $74.03 | 449,700 | — | — |
| 2018-08-08 | $31.40 | $74.54 | 822,818 | — | — |
| 2018-08-07 | $31.30 | $74.32 | 617,258 | — | — |
| 2018-08-06 | $31.16 | $73.98 | 517,932 | — | — |
| 2018-08-03 | $31.11 | $73.87 | 658,427 | — | — |
| 2018-08-02 | $30.94 | $73.46 | 637,986 | — | — |
| 2018-08-01 | $30.77 | $73.05 | 1,258,987 | — | — |
| 2018-07-31 | $31.46 | $74.69 | 1,202,846 | — | — |
| 2018-07-30 | $30.67 | $72.81 | 1,857,531 | — | — |
| 2018-07-27 | $30.85 | $73.25 | 1,045,941 | — | — |
| 2018-07-26 | $30.91 | $73.38 | 1,321,461 | — | — |
| 2018-07-25 | $30.57 | $72.58 | 1,632,393 | — | — |
| 2018-07-24 | $29.06 | $69.00 | 1,776,055 | — | — |
| 2018-07-23 | $28.65 | $68.02 | 1,179,238 | — | — |
| 2018-07-20 | $29.30 | $69.57 | 1,086,535 | — | — |
| 2018-07-19 | $29.38 | $69.76 | 1,258,123 | — | — |
| 2018-07-18 | $28.87 | $68.54 | 1,101,505 | — | — |
| 2018-07-17 | $28.49 | $67.63 | 594,801 | — | — |
| 2018-07-16 | $28.20 | $66.95 | 677,141 | — | — |
| 2018-07-13 | $28.46 | $67.57 | 669,080 | — | — |
| 2018-07-12 | $28.20 | $66.95 | 582,998 | — | — |
| 2018-07-11 | $28.12 | $66.76 | 1,030,394 | — | — |
| 2018-07-10 | $28.42 | $67.47 | 630,501 | — | — |
| 2018-07-09 | $28.36 | $67.33 | 765,526 | — | — |
| 2018-07-06 | $27.90 | $66.25 | 512,174 | — | — |
| 2018-07-05 | $27.94 | $66.34 | 870,034 | — | — |
| 2018-07-03 | $27.68 | $65.72 | 526,281 | — | — |
| 2018-07-02 | $27.61 | $65.56 | 1,119,643 | — | — |
| 2018-06-29 | $27.83 | $66.08 | 1,229,909 | — | — |
| 2018-06-28 | $27.79 | $65.97 | 870,034 | — | — |
| 2018-06-27 | $28.23 | $67.02 | 944,312 | — | — |
| 2018-06-26 | $28.42 | $67.48 | 858,518 | — | — |
| 2018-06-25 | $27.94 | $66.34 | 455,458 | — | — |
| 2018-06-22 | $28.11 | $66.75 | 1,198,816 | — | — |
| 2018-06-21 | $27.81 | $66.02 | 661,306 | — | — |
| 2018-06-20 | $28.75 | $68.27 | 675,989 | — | — |
| 2018-06-19 | $28.83 | $68.46 | 975,981 | — | — |
| 2018-06-18 | $29.10 | $69.09 | 594,801 | — | — |
| 2018-06-15 | $28.96 | $68.77 | 1,092,293 | — | — |
| 2018-06-14 | $29.29 | $69.54 | 796,331 | — | — |
| 2018-06-13 | $29.16 | $69.23 | 849,017 | — | — |
| 2018-06-12 | $29.65 | $70.39 | 424,653 | — | — |
| 2018-06-11 | $29.71 | $70.54 | 370,239 | — | — |
| 2018-06-08 | $29.74 | $70.61 | 515,917 | — | — |
| 2018-06-07 | $29.71 | $70.53 | 990,376 | — | — |
| 2018-06-06 | $29.62 | $70.33 | 617,833 | — | — |
| 2018-06-05 | $29.51 | $70.06 | 457,761 | — | — |
| 2018-06-04 | $29.30 | $69.56 | 963,601 | — | — |
| 2018-06-01 | $29.10 | $69.10 | 1,029,530 | — | — |
| 2018-05-31 | $28.87 | $68.54 | 693,839 | — | — |
| 2018-05-30 | $29.58 | $70.22 | 1,064,942 | — | — |
| 2018-05-29 | $29.22 | $69.07 | 549,889 | — | — |
| 2018-05-25 | $29.47 | $69.67 | 856,790 | — | — |
| 2018-05-24 | $30.00 | $70.92 | 502,673 | — | — |
| 2018-05-23 | $29.95 | $70.81 | 329,933 | — | — |
| 2018-05-22 | $30.19 | $71.39 | 468,413 | — | — |
| 2018-05-21 | $30.58 | $72.29 | 751,995 | — | — |
| 2018-05-18 | $30.25 | $71.52 | 656,700 | — | — |
| 2018-05-17 | $30.05 | $71.05 | 925,599 | — | — |
| 2018-05-16 | $29.80 | $70.45 | 417,743 | — | — |
| 2018-05-15 | $29.74 | $70.31 | 559,390 | — | — |
| 2018-05-14 | $29.88 | $70.64 | 477,914 | — | — |
| 2018-05-11 | $30.18 | $71.37 | 650,942 | — | — |
| 2018-05-10 | $29.95 | $70.82 | 368,512 | — | — |
| 2018-05-09 | $29.92 | $70.73 | 616,106 | — | — |
| 2018-05-08 | $29.86 | $70.60 | 571,194 | — | — |
| 2018-05-07 | $29.65 | $70.11 | 508,431 | — | — |
| 2018-05-04 | $29.42 | $69.57 | 713,128 | — | — |
| 2018-05-03 | $29.05 | $68.69 | 878,383 | — | — |
| 2018-05-02 | $29.33 | $69.35 | 1,134,326 | — | — |
| 2018-05-01 | $29.28 | $69.22 | 1,691,988 | — | — |
| 2018-04-30 | $29.05 | $68.69 | 946,039 | — | — |
| 2018-04-27 | $29.56 | $69.90 | 1,108,703 | — | — |
| 2018-04-26 | $29.50 | $69.74 | 1,891,215 | — | — |
| 2018-04-25 | $30.13 | $71.23 | 3,100,395 | — | — |
| 2018-04-24 | $30.49 | $72.10 | 2,570,659 | — | — |
| 2018-04-23 | $33.14 | $78.36 | 966,480 | — | — |
| 2018-04-20 | $33.03 | $78.08 | 467,838 | — | — |
| 2018-04-19 | $33.17 | $78.42 | 666,776 | — | — |
| 2018-04-18 | $33.18 | $78.44 | 401,621 | — | — |
| 2018-04-17 | $33.17 | $78.42 | 1,230,197 | — | — |
| 2018-04-16 | $32.54 | $76.93 | 431,274 | — | — |
| 2018-04-13 | $32.23 | $76.21 | 261,125 | — | — |
| 2018-04-12 | $32.31 | $76.40 | 732,706 | — | — |
| 2018-04-11 | $32.10 | $75.91 | 381,755 | — | — |
| 2018-04-10 | $32.29 | $76.34 | 608,045 | — | — |
| 2018-04-09 | $31.37 | $74.17 | 446,533 | — | — |
| 2018-04-06 | $31.34 | $74.10 | 482,520 | — | — |
| 2018-04-05 | $32.31 | $76.39 | 534,918 | — | — |
| 2018-04-04 | $31.92 | $75.48 | 950,646 | — | — |
| 2018-04-03 | $31.90 | $75.43 | 941,721 | — | — |
| 2018-04-02 | $31.40 | $74.24 | 373,406 | — | — |
| 2018-03-29 | $32.21 | $76.16 | 466,110 | — | — |
| 2018-03-28 | $31.49 | $74.45 | 531,176 | — | — |
| 2018-03-27 | $31.76 | $75.09 | 476,762 | — | — |
| 2018-03-26 | $32.48 | $76.80 | 980,587 | — | — |
| 2018-03-23 | $31.71 | $74.96 | 492,885 | — | — |
| 2018-03-22 | $32.22 | $76.19 | 1,037,304 | — | — |
| 2018-03-21 | $33.25 | $78.62 | 877,231 | — | — |
| 2018-03-20 | $33.09 | $78.24 | 443,366 | — | — |
| 2018-03-19 | $32.83 | $77.62 | 369,952 | — | — |
| 2018-03-16 | $32.90 | $77.80 | 1,020,030 | — | — |
| 2018-03-15 | $32.83 | $77.62 | 352,102 | — | — |
| 2018-03-14 | $32.82 | $77.59 | 652,381 | — | — |
| 2018-03-13 | $33.01 | $78.04 | 582,134 | — | — |
| 2018-03-12 | $33.31 | $78.75 | 1,030,394 | — | — |
| 2018-03-09 | $33.66 | $79.59 | 897,960 | — | — |
| 2018-03-08 | $32.93 | $77.86 | 566,587 | — | — |
| 2018-03-07 | $32.64 | $77.18 | 773,012 | — | — |
| 2018-03-06 | $32.47 | $76.77 | 750,267 | — | — |
| 2018-03-05 | $32.34 | $76.47 | 1,293,535 | — | — |
| 2018-03-02 | $31.91 | $75.44 | 674,262 | — | — |
| 2018-03-01 | $31.38 | $74.18 | 788,270 | — | — |
| 2018-02-28 | $32.06 | $75.81 | 694,415 | — | — |
| 2018-02-27 | $32.43 | $76.67 | 727,811 | — | — |
| 2018-02-26 | $32.95 | $77.61 | 692,400 | — | — |
| 2018-02-23 | $32.73 | $77.10 | 411,697 | — | — |
| 2018-02-22 | $32.69 | $77.01 | 559,966 | — | — |
| 2018-02-21 | $32.48 | $76.52 | 732,130 | — | — |
| 2018-02-20 | $32.55 | $76.67 | 823,394 | — | — |
| 2018-02-16 | $32.86 | $77.39 | 531,751 | — | — |
| 2018-02-15 | $32.75 | $77.14 | 601,711 | — | — |
| 2018-02-14 | $32.22 | $75.90 | 944,312 | — | — |
| 2018-02-13 | $31.48 | $74.15 | 666,201 | — | — |
| 2018-02-12 | $31.43 | $74.03 | 921,856 | — | — |
| 2018-02-09 | $31.07 | $73.19 | 1,173,480 | — | — |
| 2018-02-08 | $31.07 | $73.19 | 1,526,734 | — | — |
| 2018-02-07 | $32.33 | $76.17 | 831,455 | — | — |
| 2018-02-06 | $32.44 | $76.41 | 2,610,677 | — | — |
| 2018-02-05 | $32.54 | $76.66 | 1,663,198 | — | — |
| 2018-02-02 | $33.75 | $79.50 | 936,539 | — | — |
| 2018-02-01 | $34.57 | $81.43 | 1,355,721 | — | — |
| 2018-01-31 | $34.71 | $81.77 | 2,209,920 | — | — |
| 2018-01-30 | $33.64 | $79.23 | 1,359,752 | — | — |
| 2018-01-29 | $32.44 | $76.42 | 654,397 | — | — |
| 2018-01-26 | $32.68 | $76.98 | 917,825 | — | — |
| 2018-01-25 | $32.60 | $76.79 | 732,993 | — | — |
| 2018-01-24 | $32.18 | $75.81 | 999,877 | — | — |
| 2018-01-23 | $32.14 | $75.70 | 802,665 | — | — |
| 2018-01-22 | $32.12 | $75.67 | 566,011 | — | — |
| 2018-01-19 | $32.35 | $76.20 | 953,525 | — | — |
| 2018-01-18 | $32.15 | $75.72 | 908,037 | — | — |
| 2018-01-17 | $32.38 | $76.28 | 504,401 | — | — |
| 2018-01-16 | $32.06 | $75.52 | 559,390 | — | — |
| 2018-01-12 | $32.05 | $75.50 | 440,775 | — | — |
| 2018-01-11 | $31.81 | $74.93 | 1,018,878 | — | — |
| 2018-01-10 | $31.39 | $73.93 | 929,053 | — | — |
| 2018-01-09 | $31.71 | $74.69 | 898,824 | — | — |
| 2018-01-08 | $31.81 | $74.92 | 725,220 | — | — |
| 2018-01-05 | $31.73 | $74.74 | 806,120 | — | — |
| 2018-01-04 | $31.63 | $74.51 | 502,673 | — | — |
| 2018-01-03 | $31.27 | $73.66 | 605,166 | — | — |
| 2018-01-02 | $31.16 | $73.40 | 694,127 | — | — |