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 | $23.00 | $130.16 | 801,000 | — | — |
| 2018-12-28 | $23.08 | $130.61 | 819,400 | — | — |
| 2018-12-27 | $23.45 | $132.71 | 739,600 | — | — |
| 2018-12-26 | $23.66 | $133.90 | 470,500 | — | — |
| 2018-12-24 | $22.88 | $129.48 | 158,500 | — | — |
| 2018-12-21 | $23.84 | $134.91 | 958,900 | — | — |
| 2018-12-20 | $23.99 | $135.76 | 413,400 | — | — |
| 2018-12-19 | $24.44 | $138.31 | 394,200 | — | — |
| 2018-12-18 | $25.28 | $141.37 | 438,000 | — | — |
| 2018-12-17 | $25.15 | $140.64 | 601,400 | — | — |
| 2018-12-14 | $25.77 | $144.11 | 451,700 | — | — |
| 2018-12-13 | $26.05 | $145.67 | 291,600 | — | — |
| 2018-12-12 | $26.17 | $146.34 | 284,500 | — | — |
| 2018-12-11 | $26.59 | $148.69 | 330,700 | — | — |
| 2018-12-10 | $26.64 | $148.97 | 409,200 | — | — |
| 2018-12-07 | $27.02 | $151.10 | 940,500 | — | — |
| 2018-12-06 | $26.86 | $150.20 | 643,000 | — | — |
| 2018-12-04 | $26.52 | $148.30 | 394,900 | — | — |
| 2018-12-03 | $27.21 | $152.16 | 338,500 | — | — |
| 2018-11-30 | $26.96 | $150.76 | 707,400 | — | — |
| 2018-11-29 | $27.16 | $151.88 | 407,100 | — | — |
| 2018-11-28 | $27.00 | $150.98 | 605,700 | — | — |
| 2018-11-27 | $26.87 | $150.26 | 983,300 | — | — |
| 2018-11-26 | $28.53 | $159.54 | 226,200 | — | — |
| 2018-11-23 | $28.38 | $158.70 | 87,200 | — | — |
| 2018-11-21 | $28.46 | $159.15 | 240,600 | — | — |
| 2018-11-20 | $28.56 | $159.71 | 242,400 | — | — |
| 2018-11-19 | $28.84 | $161.27 | 271,100 | — | — |
| 2018-11-16 | $28.93 | $161.78 | 209,600 | — | — |
| 2018-11-15 | $28.53 | $159.54 | 271,800 | — | — |
| 2018-11-14 | $28.50 | $159.37 | 254,100 | — | — |
| 2018-11-13 | $28.81 | $161.11 | 487,400 | — | — |
| 2018-11-12 | $28.53 | $159.54 | 371,200 | — | — |
| 2018-11-09 | $28.63 | $160.10 | 258,200 | — | — |
| 2018-11-08 | $28.85 | $161.33 | 141,900 | — | — |
| 2018-11-07 | $28.96 | $161.94 | 300,300 | — | — |
| 2018-11-06 | $28.60 | $159.93 | 279,600 | — | — |
| 2018-11-05 | $28.50 | $159.37 | 595,200 | — | — |
| 2018-11-02 | $27.87 | $155.85 | 273,200 | — | — |
| 2018-11-01 | $27.82 | $155.57 | 289,000 | — | — |
| 2018-10-31 | $27.87 | $155.85 | 449,300 | — | — |
| 2018-10-30 | $28.34 | $158.48 | 280,500 | — | — |
| 2018-10-29 | $28.40 | $158.81 | 268,300 | — | — |
| 2018-10-26 | $28.10 | $157.14 | 528,100 | — | — |
| 2018-10-25 | $29.17 | $163.12 | 307,800 | — | — |
| 2018-10-24 | $29.03 | $162.34 | 501,200 | — | — |
| 2018-10-23 | $28.62 | $160.04 | 464,900 | — | — |
| 2018-10-22 | $27.97 | $156.41 | 265,600 | — | — |
| 2018-10-19 | $28.29 | $158.20 | 256,500 | — | — |
| 2018-10-18 | $28.17 | $157.53 | 252,100 | — | — |
| 2018-10-17 | $28.34 | $158.48 | 262,300 | — | — |
| 2018-10-16 | $28.51 | $159.43 | 299,200 | — | — |
| 2018-10-15 | $27.94 | $156.24 | 368,400 | — | — |
| 2018-10-12 | $27.74 | $155.12 | 410,000 | — | — |
| 2018-10-11 | $28.08 | $157.02 | 345,500 | — | — |
| 2018-10-10 | $28.85 | $161.33 | 241,300 | — | — |
| 2018-10-09 | $29.43 | $164.57 | 422,300 | — | — |
| 2018-10-08 | $29.51 | $165.02 | 986,800 | — | — |
| 2018-10-05 | $29.09 | $162.67 | 616,400 | — | — |
| 2018-10-04 | $29.63 | $165.69 | 227,000 | — | — |
| 2018-10-03 | $30.02 | $167.87 | 392,100 | — | — |
| 2018-10-02 | $30.40 | $170.00 | 302,700 | — | — |
| 2018-10-01 | $30.31 | $169.49 | 263,200 | — | — |
| 2018-09-28 | $30.65 | $171.40 | 456,300 | — | — |
| 2018-09-27 | $30.02 | $167.87 | 277,000 | — | — |
| 2018-09-26 | $30.00 | $167.76 | 196,900 | — | — |
| 2018-09-25 | $30.58 | $171.00 | 302,900 | — | — |
| 2018-09-24 | $30.60 | $171.12 | 492,700 | — | — |
| 2018-09-21 | $30.92 | $172.90 | 484,100 | — | — |
| 2018-09-20 | $30.85 | $172.51 | 247,100 | — | — |
| 2018-09-19 | $30.32 | $169.55 | 342,200 | — | — |
| 2018-09-18 | $30.70 | $171.67 | 278,500 | — | — |
| 2018-09-17 | $30.80 | $172.23 | 290,500 | — | — |
| 2018-09-14 | $30.76 | $172.01 | 164,400 | — | — |
| 2018-09-13 | $31.00 | $173.35 | 229,300 | — | — |
| 2018-09-12 | $31.26 | $173.13 | 372,500 | — | — |
| 2018-09-11 | $31.07 | $172.08 | 262,900 | — | — |
| 2018-09-10 | $31.11 | $172.30 | 421,000 | — | — |
| 2018-09-07 | $31.11 | $172.30 | 300,600 | — | — |
| 2018-09-06 | $31.75 | $175.84 | 198,000 | — | — |
| 2018-09-05 | $31.69 | $175.51 | 253,900 | — | — |
| 2018-09-04 | $31.30 | $173.35 | 500,400 | — | — |
| 2018-08-31 | $31.56 | $174.79 | 323,700 | — | — |
| 2018-08-30 | $31.43 | $174.07 | 216,700 | — | — |
| 2018-08-29 | $31.52 | $174.57 | 280,900 | — | — |
| 2018-08-28 | $31.48 | $174.35 | 431,400 | — | — |
| 2018-08-27 | $31.20 | $172.80 | 258,600 | — | — |
| 2018-08-24 | $31.26 | $173.13 | 252,400 | — | — |
| 2018-08-23 | $31.07 | $172.08 | 257,000 | — | — |
| 2018-08-22 | $31.15 | $172.52 | 438,300 | — | — |
| 2018-08-21 | $31.58 | $174.90 | 421,800 | — | — |
| 2018-08-20 | $31.46 | $174.24 | 513,600 | — | — |
| 2018-08-17 | $31.76 | $175.90 | 390,500 | — | — |
| 2018-08-16 | $31.37 | $173.74 | 401,800 | — | — |
| 2018-08-15 | $31.13 | $172.41 | 439,100 | — | — |
| 2018-08-14 | $30.94 | $171.36 | 396,000 | — | — |
| 2018-08-13 | $30.61 | $169.53 | 349,900 | — | — |
| 2018-08-10 | $30.67 | $169.86 | 396,300 | — | — |
| 2018-08-09 | $30.69 | $169.97 | 186,800 | — | — |
| 2018-08-08 | $30.66 | $169.81 | 287,800 | — | — |
| 2018-08-07 | $30.72 | $170.14 | 196,900 | — | — |
| 2018-08-06 | $30.85 | $170.86 | 314,600 | — | — |
| 2018-08-03 | $30.76 | $170.36 | 245,700 | — | — |
| 2018-08-02 | $30.56 | $169.25 | 447,200 | — | — |
| 2018-08-01 | $30.58 | $169.36 | 388,100 | — | — |
| 2018-07-31 | $30.49 | $168.86 | 598,700 | — | — |
| 2018-07-30 | $29.75 | $164.77 | 392,400 | — | — |
| 2018-07-27 | $29.68 | $164.38 | 472,700 | — | — |
| 2018-07-26 | $29.91 | $165.65 | 266,900 | — | — |
| 2018-07-25 | $30.16 | $167.04 | 1,493,400 | — | — |
| 2018-07-24 | $29.95 | $165.87 | 591,300 | — | — |
| 2018-07-23 | $29.98 | $166.04 | 276,400 | — | — |
| 2018-07-20 | $30.13 | $166.87 | 349,000 | — | — |
| 2018-07-19 | $30.42 | $168.48 | 386,700 | — | — |
| 2018-07-18 | $29.88 | $165.49 | 262,600 | — | — |
| 2018-07-17 | $29.93 | $165.76 | 398,800 | — | — |
| 2018-07-16 | $30.30 | $167.81 | 279,300 | — | — |
| 2018-07-13 | $30.79 | $170.53 | 146,700 | — | — |
| 2018-07-12 | $30.77 | $170.41 | 142,800 | — | — |
| 2018-07-11 | $30.83 | $170.75 | 260,800 | — | — |
| 2018-07-10 | $30.70 | $170.03 | 318,700 | — | — |
| 2018-07-09 | $30.72 | $170.14 | 253,400 | — | — |
| 2018-07-06 | $31.06 | $172.02 | 435,800 | — | — |
| 2018-07-05 | $30.84 | $170.80 | 352,700 | — | — |
| 2018-07-03 | $30.35 | $168.09 | 234,400 | — | — |
| 2018-07-02 | $30.09 | $166.65 | 374,600 | — | — |
| 2018-06-29 | $30.33 | $167.98 | 564,500 | — | — |
| 2018-06-28 | $30.11 | $166.76 | 436,000 | — | — |
| 2018-06-27 | $29.80 | $165.04 | 307,400 | — | — |
| 2018-06-26 | $29.95 | $165.87 | 333,000 | — | — |
| 2018-06-25 | $29.92 | $165.71 | 311,100 | — | — |
| 2018-06-22 | $29.67 | $164.32 | 498,400 | — | — |
| 2018-06-21 | $29.54 | $163.60 | 236,500 | — | — |
| 2018-06-20 | $29.49 | $163.33 | 415,100 | — | — |
| 2018-06-19 | $29.11 | $161.22 | 365,600 | — | — |
| 2018-06-18 | $29.25 | $162.00 | 201,700 | — | — |
| 2018-06-15 | $29.24 | $161.94 | 510,700 | — | — |
| 2018-06-14 | $29.12 | $161.28 | 296,600 | — | — |
| 2018-06-13 | $28.89 | $158.34 | 381,700 | — | — |
| 2018-06-12 | $29.51 | $161.74 | 472,900 | — | — |
| 2018-06-11 | $29.34 | $160.81 | 341,000 | — | — |
| 2018-06-08 | $29.33 | $160.75 | 361,500 | — | — |
| 2018-06-07 | $29.25 | $160.31 | 550,800 | — | — |
| 2018-06-06 | $29.19 | $159.99 | 663,500 | — | — |
| 2018-06-05 | $29.13 | $159.66 | 651,700 | — | — |
| 2018-06-04 | $28.82 | $157.96 | 701,100 | — | — |
| 2018-06-01 | $28.55 | $156.48 | 873,400 | — | — |
| 2018-05-31 | $28.68 | $157.19 | 636,800 | — | — |
| 2018-05-30 | $29.05 | $159.22 | 324,500 | — | — |
| 2018-05-29 | $28.76 | $157.63 | 275,100 | — | — |
| 2018-05-25 | $28.72 | $157.41 | 271,600 | — | — |
| 2018-05-24 | $28.60 | $156.75 | 213,900 | — | — |
| 2018-05-23 | $28.65 | $157.03 | 246,500 | — | — |
| 2018-05-22 | $28.30 | $155.11 | 329,700 | — | — |
| 2018-05-21 | $28.39 | $155.60 | 195,500 | — | — |
| 2018-05-18 | $27.95 | $153.19 | 318,200 | — | — |
| 2018-05-17 | $27.65 | $151.55 | 288,100 | — | — |
| 2018-05-16 | $27.88 | $152.81 | 379,700 | — | — |
| 2018-05-15 | $28.07 | $153.85 | 374,800 | — | — |
| 2018-05-14 | $28.55 | $156.48 | 415,100 | — | — |
| 2018-05-11 | $28.92 | $158.51 | 502,600 | — | — |
| 2018-05-10 | $29.10 | $159.49 | 403,100 | — | — |
| 2018-05-09 | $29.32 | $160.70 | 198,600 | — | — |
| 2018-05-08 | $29.25 | $160.31 | 297,000 | — | — |
| 2018-05-07 | $29.27 | $160.42 | 388,600 | — | — |
| 2018-05-04 | $28.95 | $158.67 | 243,000 | — | — |
| 2018-05-03 | $28.82 | $157.96 | 174,400 | — | — |
| 2018-05-02 | $28.73 | $157.46 | 500,700 | — | — |
| 2018-05-01 | $28.83 | $158.01 | 576,900 | — | — |
| 2018-04-30 | $28.72 | $157.41 | 344,300 | — | — |
| 2018-04-27 | $28.86 | $158.18 | 383,800 | — | — |
| 2018-04-26 | $28.38 | $155.55 | 431,300 | — | — |
| 2018-04-25 | $27.88 | $152.81 | 395,800 | — | — |
| 2018-04-24 | $27.93 | $153.08 | 449,300 | — | — |
| 2018-04-23 | $27.41 | $150.23 | 516,900 | — | — |
| 2018-04-20 | $27.52 | $150.83 | 237,300 | — | — |
| 2018-04-19 | $27.70 | $151.82 | 306,800 | — | — |
| 2018-04-18 | $28.13 | $154.18 | 265,600 | — | — |
| 2018-04-17 | $28.16 | $154.34 | 392,600 | — | — |
| 2018-04-16 | $27.82 | $152.48 | 489,600 | — | — |
| 2018-04-13 | $27.58 | $151.16 | 215,800 | — | — |
| 2018-04-12 | $27.36 | $149.96 | 603,300 | — | — |
| 2018-04-11 | $27.78 | $152.26 | 621,300 | — | — |
| 2018-04-10 | $27.50 | $150.72 | 582,600 | — | — |
| 2018-04-09 | $27.37 | $150.01 | 372,200 | — | — |
| 2018-04-06 | $27.51 | $150.78 | 391,400 | — | — |
| 2018-04-05 | $27.63 | $151.44 | 411,600 | — | — |
| 2018-04-04 | $27.68 | $151.71 | 476,900 | — | — |
| 2018-04-03 | $27.13 | $148.70 | 502,700 | — | — |
| 2018-04-02 | $26.86 | $147.22 | 876,600 | — | — |
| 2018-03-29 | $27.30 | $149.63 | 720,400 | — | — |
| 2018-03-28 | $27.32 | $149.74 | 672,600 | — | — |
| 2018-03-27 | $26.61 | $145.84 | 547,300 | — | — |
| 2018-03-26 | $26.62 | $145.90 | 954,800 | — | — |
| 2018-03-23 | $26.19 | $143.54 | 1,076,200 | — | — |
| 2018-03-22 | $26.72 | $146.45 | 688,300 | — | — |
| 2018-03-21 | $26.80 | $146.89 | 1,206,300 | — | — |
| 2018-03-20 | $26.76 | $146.67 | 853,500 | — | — |
| 2018-03-19 | $26.67 | $146.17 | 445,900 | — | — |
| 2018-03-16 | $26.65 | $146.06 | 526,700 | — | — |
| 2018-03-15 | $26.47 | $145.08 | 293,100 | — | — |
| 2018-03-14 | $26.48 | $145.13 | 487,300 | — | — |
| 2018-03-13 | $26.71 | $144.75 | 505,400 | — | — |
| 2018-03-12 | $26.77 | $145.07 | 641,600 | — | — |
| 2018-03-09 | $26.65 | $144.42 | 815,700 | — | — |
| 2018-03-08 | $26.15 | $141.71 | 334,100 | — | — |
| 2018-03-07 | $26.10 | $141.44 | 236,300 | — | — |
| 2018-03-06 | $25.84 | $140.03 | 405,100 | — | — |
| 2018-03-05 | $25.63 | $138.90 | 355,400 | — | — |
| 2018-03-02 | $25.44 | $137.87 | 323,100 | — | — |
| 2018-03-01 | $25.42 | $137.76 | 457,600 | — | — |
| 2018-02-28 | $25.28 | $137.00 | 457,200 | — | — |
| 2018-02-27 | $25.47 | $138.03 | 490,000 | — | — |
| 2018-02-26 | $26.18 | $141.88 | 340,800 | — | — |
| 2018-02-23 | $26.06 | $141.23 | 373,400 | — | — |
| 2018-02-22 | $26.03 | $141.06 | 393,100 | — | — |
| 2018-02-21 | $25.88 | $140.25 | 421,000 | — | — |
| 2018-02-20 | $26.16 | $141.77 | 631,100 | — | — |
| 2018-02-16 | $26.60 | $144.15 | 434,400 | — | — |
| 2018-02-15 | $26.57 | $143.99 | 528,700 | — | — |
| 2018-02-14 | $25.87 | $140.20 | 549,500 | — | — |
| 2018-02-13 | $26.32 | $142.64 | 343,300 | — | — |
| 2018-02-12 | $26.25 | $142.26 | 585,800 | — | — |
| 2018-02-09 | $26.43 | $143.23 | 472,900 | — | — |
| 2018-02-08 | $25.92 | $140.47 | 616,500 | — | — |
| 2018-02-07 | $26.60 | $144.15 | 309,600 | — | — |
| 2018-02-06 | $26.49 | $143.56 | 404,200 | — | — |
| 2018-02-05 | $26.73 | $144.86 | 399,200 | — | — |
| 2018-02-02 | $28.01 | $151.79 | 426,100 | — | — |
| 2018-02-01 | $27.97 | $151.58 | 370,100 | — | — |
| 2018-01-31 | $28.66 | $155.32 | 451,100 | — | — |
| 2018-01-30 | $28.16 | $152.61 | 418,100 | — | — |
| 2018-01-29 | $28.46 | $154.23 | 251,200 | — | — |
| 2018-01-26 | $28.78 | $155.97 | 212,500 | — | — |
| 2018-01-25 | $29.19 | $158.19 | 278,100 | — | — |
| 2018-01-24 | $29.05 | $157.43 | 248,300 | — | — |
| 2018-01-23 | $29.20 | $158.24 | 288,200 | — | — |
| 2018-01-22 | $28.89 | $156.56 | 341,000 | — | — |
| 2018-01-19 | $28.84 | $156.29 | 274,600 | — | — |
| 2018-01-18 | $28.59 | $154.94 | 283,800 | — | — |
| 2018-01-17 | $28.99 | $157.10 | 295,200 | — | — |
| 2018-01-16 | $28.86 | $156.40 | 314,900 | — | — |
| 2018-01-12 | $28.86 | $156.40 | 265,700 | — | — |
| 2018-01-11 | $28.95 | $156.89 | 302,000 | — | — |
| 2018-01-10 | $28.91 | $156.67 | 326,900 | — | — |
| 2018-01-09 | $29.12 | $157.81 | 315,000 | — | — |
| 2018-01-08 | $29.55 | $160.14 | 400,900 | — | — |
| 2018-01-05 | $29.33 | $158.95 | 435,700 | — | — |
| 2018-01-04 | $29.42 | $159.44 | 532,200 | — | — |
| 2018-01-03 | $30.19 | $163.61 | 632,700 | — | — |
| 2018-01-02 | $30.09 | $163.07 | 1,038,600 | — | — |