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 | $24.18 | $64.25 | 10,500 | — | — |
| 2018-12-28 | $24.34 | $64.67 | 9,200 | — | — |
| 2018-12-27 | $23.40 | $62.18 | 14,800 | — | — |
| 2018-12-26 | $23.48 | $62.39 | 19,000 | — | — |
| 2018-12-24 | $23.70 | $62.97 | 9,900 | — | — |
| 2018-12-21 | $23.11 | $61.41 | 31,800 | — | — |
| 2018-12-20 | $23.46 | $62.34 | 18,200 | — | — |
| 2018-12-19 | $24.33 | $64.65 | 14,500 | — | — |
| 2018-12-18 | $24.27 | $64.49 | 18,100 | — | — |
| 2018-12-17 | $23.90 | $63.50 | 37,900 | — | — |
| 2018-12-14 | $23.24 | $61.75 | 24,100 | — | — |
| 2018-12-13 | $25.81 | $68.58 | 3,800 | — | — |
| 2018-12-12 | $26.00 | $69.08 | 10,500 | — | — |
| 2018-12-11 | $26.14 | $69.46 | 18,400 | — | — |
| 2018-12-10 | $26.65 | $70.81 | 5,200 | — | — |
| 2018-12-07 | $26.41 | $70.17 | 11,700 | — | — |
| 2018-12-06 | $27.21 | $72.30 | 8,100 | — | — |
| 2018-12-04 | $27.00 | $71.74 | 6,600 | — | — |
| 2018-12-03 | $27.46 | $72.96 | 4,500 | — | — |
| 2018-11-30 | $27.30 | $72.54 | 5,800 | — | — |
| 2018-11-29 | $27.30 | $72.54 | 3,800 | — | — |
| 2018-11-28 | $27.71 | $73.63 | 6,400 | — | — |
| 2018-11-27 | $27.11 | $72.03 | 3,700 | — | — |
| 2018-11-26 | $27.09 | $71.98 | 5,600 | — | — |
| 2018-11-23 | $27.03 | $71.82 | 2,900 | — | — |
| 2018-11-21 | $27.20 | $72.27 | 7,800 | — | — |
| 2018-11-20 | $27.15 | $72.14 | 13,000 | — | — |
| 2018-11-19 | $28.05 | $74.53 | 8,800 | — | — |
| 2018-11-16 | $29.17 | $77.51 | 5,000 | — | — |
| 2018-11-15 | $29.29 | $77.83 | 6,000 | — | — |
| 2018-11-14 | $28.38 | $75.41 | 5,800 | — | — |
| 2018-11-13 | $27.95 | $74.27 | 10,000 | — | — |
| 2018-11-12 | $27.69 | $73.28 | 4,200 | — | — |
| 2018-11-09 | $28.26 | $74.79 | 5,600 | — | — |
| 2018-11-08 | $28.73 | $76.03 | 4,700 | — | — |
| 2018-11-07 | $28.83 | $76.30 | 5,500 | — | — |
| 2018-11-06 | $28.77 | $76.14 | 5,400 | — | — |
| 2018-11-05 | $29.46 | $77.97 | 5,900 | — | — |
| 2018-11-02 | $28.50 | $75.43 | 16,700 | — | — |
| 2018-11-01 | $28.01 | $74.13 | 2,300 | — | — |
| 2018-10-31 | $28.30 | $74.90 | 7,600 | — | — |
| 2018-10-30 | $28.13 | $74.45 | 6,500 | — | — |
| 2018-10-29 | $27.84 | $73.68 | 4,200 | — | — |
| 2018-10-26 | $27.50 | $72.78 | 24,100 | — | — |
| 2018-10-25 | $27.49 | $72.75 | 19,800 | — | — |
| 2018-10-24 | $25.67 | $67.94 | 15,100 | — | — |
| 2018-10-23 | $25.72 | $68.07 | 10,900 | — | — |
| 2018-10-22 | $25.56 | $67.65 | 18,800 | — | — |
| 2018-10-19 | $25.10 | $66.43 | 10,800 | — | — |
| 2018-10-18 | $25.17 | $66.61 | 12,900 | — | — |
| 2018-10-17 | $26.02 | $68.86 | 21,700 | — | — |
| 2018-10-16 | $26.42 | $69.92 | 22,900 | — | — |
| 2018-10-15 | $26.65 | $70.53 | 19,900 | — | — |
| 2018-10-12 | $27.30 | $72.25 | 21,100 | — | — |
| 2018-10-11 | $26.36 | $69.76 | 8,600 | — | — |
| 2018-10-10 | $27.75 | $73.44 | 7,300 | — | — |
| 2018-10-09 | $28.50 | $75.43 | 6,900 | — | — |
| 2018-10-08 | $28.22 | $74.68 | 8,800 | — | — |
| 2018-10-05 | $28.13 | $74.45 | 1,900 | — | — |
| 2018-10-04 | $28.54 | $75.53 | 8,000 | — | — |
| 2018-10-03 | $28.58 | $75.64 | 6,600 | — | — |
| 2018-10-02 | $27.91 | $73.86 | 26,500 | — | — |
| 2018-10-01 | $28.22 | $74.68 | 11,800 | — | — |
| 2018-09-28 | $28.40 | $75.16 | 9,900 | — | — |
| 2018-09-27 | $28.40 | $75.16 | 1,500 | — | — |
| 2018-09-26 | $28.40 | $75.16 | 6,000 | — | — |
| 2018-09-25 | $28.30 | $74.90 | 14,200 | — | — |
| 2018-09-24 | $28.60 | $75.69 | 3,400 | — | — |
| 2018-09-21 | $29.10 | $77.01 | 23,700 | — | — |
| 2018-09-20 | $29.20 | $77.28 | 4,800 | — | — |
| 2018-09-19 | $29.10 | $77.01 | 4,800 | — | — |
| 2018-09-18 | $29.10 | $77.01 | 5,300 | — | — |
| 2018-09-17 | $28.90 | $76.48 | 6,400 | — | — |
| 2018-09-14 | $28.40 | $75.16 | 6,400 | — | — |
| 2018-09-13 | $28.25 | $74.76 | 2,500 | — | — |
| 2018-09-12 | $28.60 | $75.69 | 14,400 | — | — |
| 2018-09-11 | $28.75 | $76.09 | 5,300 | — | — |
| 2018-09-10 | $28.60 | $75.69 | 6,000 | — | — |
| 2018-09-07 | $29.00 | $76.75 | 3,600 | — | — |
| 2018-09-06 | $29.30 | $77.54 | 9,600 | — | — |
| 2018-09-05 | $29.20 | $77.28 | 2,500 | — | — |
| 2018-09-04 | $29.30 | $77.54 | 6,600 | — | — |
| 2018-08-31 | $29.50 | $78.07 | 2,100 | — | — |
| 2018-08-30 | $29.25 | $77.41 | 9,000 | — | — |
| 2018-08-29 | $28.80 | $76.22 | 4,700 | — | — |
| 2018-08-28 | $29.05 | $76.88 | 10,100 | — | — |
| 2018-08-27 | $29.20 | $77.28 | 10,200 | — | — |
| 2018-08-24 | $30.10 | $79.66 | 41,000 | — | — |
| 2018-08-23 | $29.50 | $78.07 | 4,900 | — | — |
| 2018-08-22 | $29.55 | $78.20 | 8,600 | — | — |
| 2018-08-21 | $29.50 | $78.07 | 11,300 | — | — |
| 2018-08-20 | $28.90 | $76.48 | 30,000 | — | — |
| 2018-08-17 | $28.30 | $74.90 | 36,600 | — | — |
| 2018-08-16 | $27.30 | $72.25 | 45,300 | — | — |
| 2018-08-15 | $26.10 | $69.07 | 26,100 | — | — |
| 2018-08-14 | $27.25 | $72.12 | 43,600 | — | — |
| 2018-08-13 | $27.50 | $72.49 | 12,700 | — | — |
| 2018-08-10 | $26.30 | $69.33 | 69,600 | — | — |
| 2018-08-09 | $28.05 | $73.94 | 36,000 | — | — |
| 2018-08-08 | $26.90 | $70.91 | 8,000 | — | — |
| 2018-08-07 | $27.20 | $71.70 | 28,500 | — | — |
| 2018-08-06 | $27.55 | $72.62 | 28,400 | — | — |
| 2018-08-03 | $27.85 | $73.41 | 5,400 | — | — |
| 2018-08-02 | $28.55 | $75.26 | 12,700 | — | — |
| 2018-08-01 | $28.90 | $76.18 | 6,300 | — | — |
| 2018-07-31 | $29.50 | $77.76 | 7,900 | — | — |
| 2018-07-30 | $28.75 | $75.78 | 2,800 | — | — |
| 2018-07-27 | $29.00 | $76.44 | 4,500 | — | — |
| 2018-07-26 | $29.45 | $77.63 | 5,600 | — | — |
| 2018-07-25 | $29.35 | $77.36 | 3,000 | — | — |
| 2018-07-24 | $28.90 | $76.18 | 4,400 | — | — |
| 2018-07-23 | $28.40 | $74.86 | 10,500 | — | — |
| 2018-07-20 | $28.95 | $76.31 | 6,400 | — | — |
| 2018-07-19 | $28.45 | $74.99 | 9,400 | — | — |
| 2018-07-18 | $28.75 | $75.78 | 4,900 | — | — |
| 2018-07-17 | $29.40 | $77.50 | 3,900 | — | — |
| 2018-07-16 | $29.15 | $76.84 | 2,600 | — | — |
| 2018-07-13 | $28.25 | $74.47 | 4,100 | — | — |
| 2018-07-12 | $29.05 | $76.57 | 3,400 | — | — |
| 2018-07-11 | $29.10 | $76.71 | 2,400 | — | — |
| 2018-07-10 | $29.20 | $76.97 | 4,200 | — | — |
| 2018-07-09 | $30.15 | $79.47 | 4,400 | — | — |
| 2018-07-06 | $30.30 | $79.87 | 6,200 | — | — |
| 2018-07-05 | $29.80 | $78.55 | 6,600 | — | — |
| 2018-07-03 | $29.70 | $78.29 | 4,400 | — | — |
| 2018-07-02 | $29.55 | $77.89 | 30,100 | — | — |
| 2018-06-29 | $28.05 | $73.94 | 13,300 | — | — |
| 2018-06-28 | $28.55 | $75.26 | 3,700 | — | — |
| 2018-06-27 | $28.60 | $75.39 | 3,400 | — | — |
| 2018-06-26 | $28.60 | $75.39 | 27,700 | — | — |
| 2018-06-25 | $28.25 | $74.47 | 26,000 | — | — |
| 2018-06-22 | $29.05 | $76.57 | 36,100 | — | — |
| 2018-06-21 | $30.20 | $79.61 | 3,500 | — | — |
| 2018-06-20 | $30.40 | $80.13 | 5,800 | — | — |
| 2018-06-19 | $30.00 | $79.08 | 5,700 | — | — |
| 2018-06-18 | $30.60 | $80.66 | 7,400 | — | — |
| 2018-06-15 | $30.70 | $80.92 | 12,000 | — | — |
| 2018-06-14 | $29.85 | $78.68 | 2,400 | — | — |
| 2018-06-13 | $30.00 | $79.08 | 4,500 | — | — |
| 2018-06-12 | $30.35 | $80.00 | 3,200 | — | — |
| 2018-06-11 | $29.75 | $78.42 | 3,300 | — | — |
| 2018-06-08 | $29.70 | $78.29 | 3,000 | — | — |
| 2018-06-07 | $30.45 | $80.26 | 1,600 | — | — |
| 2018-06-06 | $30.55 | $80.53 | 6,400 | — | — |
| 2018-06-05 | $29.90 | $78.81 | 8,300 | — | — |
| 2018-06-04 | $30.50 | $80.40 | 4,700 | — | — |
| 2018-06-01 | $30.75 | $81.06 | 3,900 | — | — |
| 2018-05-31 | $30.55 | $80.53 | 3,900 | — | — |
| 2018-05-30 | $30.70 | $80.92 | 4,900 | — | — |
| 2018-05-29 | $30.60 | $80.66 | 2,500 | — | — |
| 2018-05-25 | $30.65 | $80.79 | 1,600 | — | — |
| 2018-05-24 | $30.65 | $80.79 | 2,400 | — | — |
| 2018-05-23 | $30.60 | $80.66 | 3,200 | — | — |
| 2018-05-22 | $30.30 | $79.87 | 2,100 | — | — |
| 2018-05-21 | $30.85 | $81.32 | 2,700 | — | — |
| 2018-05-18 | $30.65 | $80.79 | 23,000 | — | — |
| 2018-05-17 | $30.15 | $79.47 | 11,600 | — | — |
| 2018-05-16 | $29.80 | $78.55 | 5,700 | — | — |
| 2018-05-15 | $29.80 | $78.55 | 3,000 | — | — |
| 2018-05-14 | $30.15 | $79.18 | 4,900 | — | — |
| 2018-05-11 | $30.40 | $79.84 | 22,100 | — | — |
| 2018-05-10 | $29.10 | $76.43 | 29,800 | — | — |
| 2018-05-09 | $29.75 | $78.13 | 3,600 | — | — |
| 2018-05-08 | $30.30 | $79.58 | 3,000 | — | — |
| 2018-05-07 | $29.65 | $77.87 | 19,200 | — | — |
| 2018-05-04 | $29.70 | $78.00 | 13,300 | — | — |
| 2018-05-03 | $29.25 | $76.82 | 4,400 | — | — |
| 2018-05-02 | $29.20 | $76.69 | 13,100 | — | — |
| 2018-05-01 | $28.20 | $74.06 | 28,700 | — | — |
| 2018-04-30 | $28.40 | $74.59 | 30,800 | — | — |
| 2018-04-27 | $28.80 | $75.64 | 4,600 | — | — |
| 2018-04-26 | $28.80 | $75.64 | 3,300 | — | — |
| 2018-04-25 | $28.35 | $74.46 | 30,900 | — | — |
| 2018-04-24 | $28.85 | $75.77 | 27,200 | — | — |
| 2018-04-23 | $28.10 | $73.80 | 2,000 | — | — |
| 2018-04-20 | $28.10 | $73.80 | 7,100 | — | — |
| 2018-04-19 | $28.85 | $75.77 | 2,900 | — | — |
| 2018-04-18 | $28.60 | $75.11 | 1,700 | — | — |
| 2018-04-17 | $28.55 | $74.98 | 17,300 | — | — |
| 2018-04-16 | $27.60 | $72.49 | 3,300 | — | — |
| 2018-04-13 | $27.95 | $73.41 | 7,100 | — | — |
| 2018-04-12 | $28.05 | $73.67 | 1,900 | — | — |
| 2018-04-11 | $28.70 | $75.38 | 12,900 | — | — |
| 2018-04-10 | $28.60 | $75.11 | 4,300 | — | — |
| 2018-04-09 | $28.45 | $74.72 | 28,800 | — | — |
| 2018-04-06 | $29.10 | $76.43 | 53,200 | — | — |
| 2018-04-05 | $28.80 | $75.64 | 41,000 | — | — |
| 2018-04-04 | $29.20 | $76.69 | 8,000 | — | — |
| 2018-04-03 | $28.05 | $73.67 | 11,700 | — | — |
| 2018-04-02 | $28.40 | $74.59 | 8,400 | — | — |
| 2018-03-29 | $28.50 | $74.85 | 4,800 | — | — |
| 2018-03-28 | $28.80 | $75.64 | 10,600 | — | — |
| 2018-03-27 | $28.95 | $76.03 | 51,900 | — | — |
| 2018-03-26 | $29.55 | $77.61 | 44,000 | — | — |
| 2018-03-23 | $28.30 | $74.32 | 15,100 | — | — |
| 2018-03-22 | $30.20 | $79.31 | 9,300 | — | — |
| 2018-03-21 | $30.50 | $80.10 | 8,700 | — | — |
| 2018-03-20 | $30.00 | $78.79 | 5,600 | — | — |
| 2018-03-19 | $30.05 | $78.92 | 10,300 | — | — |
| 2018-03-16 | $29.70 | $78.00 | 29,300 | — | — |
| 2018-03-15 | $29.10 | $76.43 | 50,000 | — | — |
| 2018-03-14 | $28.75 | $75.51 | 68,400 | — | — |
| 2018-03-13 | $28.15 | $73.93 | 12,500 | — | — |
| 2018-03-12 | $27.35 | $71.83 | 37,200 | — | — |
| 2018-03-09 | $27.55 | $72.36 | 50,600 | — | — |
| 2018-03-08 | $26.90 | $70.65 | 3,800 | — | — |
| 2018-03-07 | $26.60 | $69.86 | 7,700 | — | — |
| 2018-03-06 | $26.55 | $69.73 | 6,300 | — | — |
| 2018-03-05 | $26.90 | $70.65 | 13,400 | — | — |
| 2018-03-02 | $26.35 | $69.20 | 13,000 | — | — |
| 2018-03-01 | $25.95 | $68.15 | 34,700 | — | — |
| 2018-02-28 | $25.50 | $66.97 | 46,100 | — | — |
| 2018-02-27 | $26.75 | $69.97 | 3,800 | — | — |
| 2018-02-26 | $27.25 | $71.27 | 12,300 | — | — |
| 2018-02-23 | $26.00 | $68.00 | 34,000 | — | — |
| 2018-02-22 | $25.65 | $67.09 | 30,200 | — | — |
| 2018-02-21 | $25.35 | $66.30 | 1,100 | — | — |
| 2018-02-20 | $25.45 | $66.57 | 3,300 | — | — |
| 2018-02-16 | $25.35 | $66.30 | 5,100 | — | — |
| 2018-02-15 | $25.70 | $67.22 | 58,100 | — | — |
| 2018-02-14 | $25.00 | $65.39 | 21,700 | — | — |
| 2018-02-13 | $25.30 | $66.17 | 20,000 | — | — |
| 2018-02-12 | $24.90 | $65.13 | 2,400 | — | — |
| 2018-02-09 | $24.60 | $64.34 | 9,100 | — | — |
| 2018-02-08 | $24.50 | $64.08 | 9,700 | — | — |
| 2018-02-07 | $24.90 | $65.13 | 4,900 | — | — |
| 2018-02-06 | $24.40 | $63.82 | 18,600 | — | — |
| 2018-02-05 | $24.60 | $64.34 | 14,000 | — | — |
| 2018-02-02 | $26.13 | $68.34 | 4,300 | — | — |
| 2018-02-01 | $26.65 | $69.70 | 3,100 | — | — |
| 2018-01-31 | $26.75 | $69.97 | 6,400 | — | — |
| 2018-01-30 | $26.70 | $69.83 | 11,200 | — | — |
| 2018-01-29 | $26.55 | $69.44 | 11,300 | — | — |
| 2018-01-26 | $27.00 | $70.62 | 3,200 | — | — |
| 2018-01-25 | $26.60 | $69.57 | 3,800 | — | — |
| 2018-01-24 | $26.80 | $70.10 | 5,400 | — | — |
| 2018-01-23 | $27.85 | $72.84 | 3,700 | — | — |
| 2018-01-22 | $27.75 | $72.58 | 6,100 | — | — |
| 2018-01-19 | $27.95 | $73.10 | 4,600 | — | — |
| 2018-01-18 | $26.70 | $69.83 | 6,400 | — | — |
| 2018-01-17 | $27.35 | $71.53 | 4,900 | — | — |
| 2018-01-16 | $27.20 | $71.14 | 5,600 | — | — |
| 2018-01-12 | $27.80 | $72.71 | 10,500 | — | — |
| 2018-01-11 | $26.90 | $70.36 | 2,100 | — | — |
| 2018-01-10 | $26.75 | $69.97 | 3,400 | — | — |
| 2018-01-09 | $27.10 | $70.88 | 13,300 | — | — |
| 2018-01-08 | $27.05 | $70.75 | 4,000 | — | — |
| 2018-01-05 | $26.65 | $69.70 | 6,000 | — | — |
| 2018-01-04 | $26.60 | $69.57 | 9,900 | — | — |
| 2018-01-03 | $27.10 | $70.88 | 14,400 | — | — |
| 2018-01-02 | $26.40 | $69.05 | 11,100 | — | — |