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
- 1983-12-21 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 | $23.72 | $71.41 | 504,700 | — | — |
| 2018-12-28 | $23.42 | $70.51 | 294,900 | — | — |
| 2018-12-27 | $23.17 | $69.76 | 506,400 | — | — |
| 2018-12-26 | $23.39 | $70.42 | 408,800 | — | — |
| 2018-12-24 | $22.40 | $67.44 | 209,600 | — | — |
| 2018-12-21 | $22.73 | $68.43 | 2,563,800 | — | — |
| 2018-12-20 | $22.79 | $68.61 | 656,100 | — | — |
| 2018-12-19 | $22.77 | $68.55 | 800,800 | — | — |
| 2018-12-18 | $24.08 | $72.50 | 571,800 | — | — |
| 2018-12-17 | $24.89 | $74.94 | 582,000 | — | — |
| 2018-12-14 | $25.00 | $75.27 | 421,700 | — | — |
| 2018-12-13 | $25.67 | $77.28 | 309,100 | — | — |
| 2018-12-12 | $26.23 | $78.97 | 283,900 | — | — |
| 2018-12-11 | $25.70 | $77.37 | 303,300 | — | — |
| 2018-12-10 | $25.62 | $77.13 | 513,200 | — | — |
| 2018-12-07 | $26.20 | $78.88 | 352,900 | — | — |
| 2018-12-06 | $25.91 | $78.01 | 348,300 | — | — |
| 2018-12-04 | $25.71 | $77.40 | 372,000 | — | — |
| 2018-12-03 | $27.66 | $83.27 | 291,000 | — | — |
| 2018-11-30 | $27.92 | $84.06 | 387,400 | — | — |
| 2018-11-29 | $27.50 | $82.19 | 300,900 | — | — |
| 2018-11-28 | $28.04 | $83.80 | 420,800 | — | — |
| 2018-11-27 | $27.23 | $81.38 | 165,700 | — | — |
| 2018-11-26 | $27.58 | $82.43 | 223,400 | — | — |
| 2018-11-23 | $27.09 | $80.97 | 88,500 | — | — |
| 2018-11-21 | $27.01 | $80.73 | 149,000 | — | — |
| 2018-11-20 | $26.94 | $80.52 | 187,700 | — | — |
| 2018-11-19 | $27.26 | $81.47 | 200,700 | — | — |
| 2018-11-16 | $27.39 | $81.86 | 429,900 | — | — |
| 2018-11-15 | $27.11 | $81.03 | 218,000 | — | — |
| 2018-11-14 | $26.45 | $79.05 | 365,200 | — | — |
| 2018-11-13 | $26.66 | $79.68 | 262,800 | — | — |
| 2018-11-12 | $26.70 | $79.80 | 230,900 | — | — |
| 2018-11-09 | $26.66 | $79.68 | 243,900 | — | — |
| 2018-11-08 | $26.98 | $80.64 | 156,100 | — | — |
| 2018-11-07 | $26.91 | $80.43 | 263,800 | — | — |
| 2018-11-06 | $26.99 | $80.67 | 455,300 | — | — |
| 2018-11-05 | $26.74 | $79.92 | 480,100 | — | — |
| 2018-11-02 | $26.61 | $79.53 | 303,900 | — | — |
| 2018-11-01 | $26.45 | $79.05 | 283,400 | — | — |
| 2018-10-31 | $26.17 | $78.22 | 527,200 | — | — |
| 2018-10-30 | $25.91 | $77.44 | 491,300 | — | — |
| 2018-10-29 | $25.71 | $76.84 | 333,900 | — | — |
| 2018-10-26 | $25.31 | $75.65 | 564,500 | — | — |
| 2018-10-25 | $25.13 | $75.11 | 376,900 | — | — |
| 2018-10-24 | $24.15 | $72.18 | 650,300 | — | — |
| 2018-10-23 | $24.66 | $73.70 | 586,500 | — | — |
| 2018-10-22 | $24.74 | $73.94 | 519,400 | — | — |
| 2018-10-19 | $24.90 | $74.42 | 730,900 | — | — |
| 2018-10-18 | $27.42 | $81.95 | 280,900 | — | — |
| 2018-10-17 | $28.16 | $84.16 | 247,900 | — | — |
| 2018-10-16 | $27.67 | $82.70 | 385,000 | — | — |
| 2018-10-15 | $27.59 | $82.46 | 269,500 | — | — |
| 2018-10-12 | $27.33 | $81.68 | 536,500 | — | — |
| 2018-10-11 | $28.10 | $83.98 | 357,700 | — | — |
| 2018-10-10 | $29.21 | $87.30 | 268,900 | — | — |
| 2018-10-09 | $29.54 | $88.29 | 381,800 | — | — |
| 2018-10-08 | $29.49 | $88.14 | 297,400 | — | — |
| 2018-10-05 | $29.32 | $87.63 | 187,900 | — | — |
| 2018-10-04 | $29.58 | $88.41 | 260,300 | — | — |
| 2018-10-03 | $29.49 | $88.14 | 345,200 | — | — |
| 2018-10-02 | $28.97 | $86.58 | 288,500 | — | — |
| 2018-10-01 | $29.09 | $86.94 | 342,700 | — | — |
| 2018-09-28 | $29.70 | $88.77 | 309,400 | — | — |
| 2018-09-27 | $29.40 | $87.87 | 244,000 | — | — |
| 2018-09-26 | $29.45 | $88.02 | 397,600 | — | — |
| 2018-09-25 | $29.75 | $88.92 | 254,800 | — | — |
| 2018-09-24 | $29.75 | $88.92 | 275,500 | — | — |
| 2018-09-21 | $30.40 | $90.86 | 1,291,300 | — | — |
| 2018-09-20 | $30.55 | $91.31 | 307,000 | — | — |
| 2018-09-19 | $29.95 | $89.51 | 616,700 | — | — |
| 2018-09-18 | $29.75 | $88.92 | 435,500 | — | — |
| 2018-09-17 | $29.95 | $89.51 | 404,100 | — | — |
| 2018-09-14 | $30.45 | $91.01 | 369,100 | — | — |
| 2018-09-13 | $29.95 | $89.51 | 562,500 | — | — |
| 2018-09-12 | $30.03 | $89.75 | 283,000 | — | — |
| 2018-09-11 | $30.90 | $92.35 | 206,000 | — | — |
| 2018-09-10 | $30.90 | $92.35 | 178,900 | — | — |
| 2018-09-07 | $31.25 | $93.40 | 228,500 | — | — |
| 2018-09-06 | $31.30 | $93.55 | 203,700 | — | — |
| 2018-09-05 | $31.50 | $94.15 | 229,700 | — | — |
| 2018-09-04 | $31.50 | $94.15 | 215,900 | — | — |
| 2018-08-31 | $31.40 | $93.85 | 234,000 | — | — |
| 2018-08-30 | $31.15 | $93.10 | 198,500 | — | — |
| 2018-08-29 | $31.40 | $93.25 | 339,200 | — | — |
| 2018-08-28 | $31.45 | $93.40 | 203,000 | — | — |
| 2018-08-27 | $31.53 | $93.64 | 212,200 | — | — |
| 2018-08-24 | $31.80 | $94.44 | 125,800 | — | — |
| 2018-08-23 | $31.90 | $94.73 | 190,000 | — | — |
| 2018-08-22 | $31.90 | $94.73 | 218,900 | — | — |
| 2018-08-21 | $32.05 | $95.18 | 348,300 | — | — |
| 2018-08-20 | $31.50 | $93.55 | 218,500 | — | — |
| 2018-08-17 | $31.75 | $94.29 | 254,400 | — | — |
| 2018-08-16 | $31.40 | $93.25 | 274,500 | — | — |
| 2018-08-15 | $31.10 | $92.36 | 204,800 | — | — |
| 2018-08-14 | $31.45 | $93.40 | 197,000 | — | — |
| 2018-08-13 | $30.90 | $91.76 | 217,500 | — | — |
| 2018-08-10 | $31.05 | $92.21 | 176,300 | — | — |
| 2018-08-09 | $31.05 | $92.21 | 160,800 | — | — |
| 2018-08-08 | $31.00 | $92.06 | 145,500 | — | — |
| 2018-08-07 | $30.80 | $91.47 | 136,900 | — | — |
| 2018-08-06 | $30.80 | $91.47 | 182,000 | — | — |
| 2018-08-03 | $30.60 | $90.87 | 238,100 | — | — |
| 2018-08-02 | $31.05 | $92.21 | 230,400 | — | — |
| 2018-08-01 | $31.05 | $92.21 | 235,500 | — | — |
| 2018-07-31 | $30.35 | $90.13 | 497,300 | — | — |
| 2018-07-30 | $30.30 | $89.98 | 269,700 | — | — |
| 2018-07-27 | $30.75 | $91.32 | 266,900 | — | — |
| 2018-07-26 | $31.25 | $92.80 | 503,200 | — | — |
| 2018-07-25 | $30.25 | $89.83 | 674,100 | — | — |
| 2018-07-24 | $30.50 | $90.58 | 607,300 | — | — |
| 2018-07-23 | $31.40 | $93.25 | 475,700 | — | — |
| 2018-07-20 | $31.30 | $92.95 | 512,600 | — | — |
| 2018-07-19 | $32.00 | $95.03 | 282,400 | — | — |
| 2018-07-18 | $31.75 | $94.29 | 703,800 | — | — |
| 2018-07-17 | $31.60 | $93.84 | 120,600 | — | — |
| 2018-07-16 | $31.55 | $93.69 | 148,800 | — | — |
| 2018-07-13 | $31.25 | $92.80 | 126,200 | — | — |
| 2018-07-12 | $31.65 | $93.99 | 164,600 | — | — |
| 2018-07-11 | $31.80 | $94.44 | 184,200 | — | — |
| 2018-07-10 | $31.80 | $94.44 | 211,600 | — | — |
| 2018-07-09 | $32.35 | $96.07 | 206,000 | — | — |
| 2018-07-06 | $31.75 | $94.29 | 218,300 | — | — |
| 2018-07-05 | $31.40 | $93.25 | 192,500 | — | — |
| 2018-07-03 | $31.10 | $92.36 | 154,800 | — | — |
| 2018-07-02 | $31.25 | $92.80 | 382,700 | — | — |
| 2018-06-29 | $30.65 | $91.02 | 545,600 | — | — |
| 2018-06-28 | $31.15 | $92.51 | 401,000 | — | — |
| 2018-06-27 | $31.45 | $93.40 | 340,100 | — | — |
| 2018-06-26 | $32.10 | $95.33 | 260,100 | — | — |
| 2018-06-25 | $32.15 | $95.48 | 346,100 | — | — |
| 2018-06-22 | $32.40 | $96.22 | 745,900 | — | — |
| 2018-06-21 | $32.50 | $96.52 | 512,300 | — | — |
| 2018-06-20 | $32.80 | $97.41 | 333,400 | — | — |
| 2018-06-19 | $32.70 | $97.11 | 396,100 | — | — |
| 2018-06-18 | $32.45 | $96.37 | 258,300 | — | — |
| 2018-06-15 | $32.30 | $95.92 | 1,068,300 | — | — |
| 2018-06-14 | $32.55 | $96.66 | 292,200 | — | — |
| 2018-06-13 | $32.60 | $96.81 | 250,300 | — | — |
| 2018-06-12 | $32.60 | $96.81 | 216,700 | — | — |
| 2018-06-11 | $32.65 | $96.96 | 429,500 | — | — |
| 2018-06-08 | $33.55 | $99.63 | 373,200 | — | — |
| 2018-06-07 | $33.05 | $98.15 | 485,900 | — | — |
| 2018-06-06 | $33.10 | $98.30 | 279,300 | — | — |
| 2018-06-05 | $32.75 | $97.26 | 251,000 | — | — |
| 2018-06-04 | $32.70 | $97.11 | 355,100 | — | — |
| 2018-06-01 | $32.10 | $95.33 | 363,000 | — | — |
| 2018-05-31 | $31.45 | $93.40 | 366,200 | — | — |
| 2018-05-30 | $31.85 | $94.02 | 362,800 | — | — |
| 2018-05-29 | $31.10 | $91.81 | 405,100 | — | — |
| 2018-05-25 | $31.80 | $93.87 | 223,800 | — | — |
| 2018-05-24 | $31.95 | $94.32 | 194,200 | — | — |
| 2018-05-23 | $32.05 | $94.61 | 221,800 | — | — |
| 2018-05-22 | $32.30 | $95.35 | 282,400 | — | — |
| 2018-05-21 | $32.15 | $94.91 | 360,700 | — | — |
| 2018-05-18 | $31.65 | $93.43 | 377,700 | — | — |
| 2018-05-17 | $32.10 | $94.76 | 284,400 | — | — |
| 2018-05-16 | $31.65 | $93.43 | 553,200 | — | — |
| 2018-05-15 | $31.60 | $93.28 | 496,300 | — | — |
| 2018-05-14 | $31.80 | $93.87 | 470,000 | — | — |
| 2018-05-11 | $32.25 | $95.20 | 241,400 | — | — |
| 2018-05-10 | $32.30 | $95.35 | 339,000 | — | — |
| 2018-05-09 | $32.25 | $95.20 | 490,100 | — | — |
| 2018-05-08 | $31.95 | $94.32 | 614,700 | — | — |
| 2018-05-07 | $31.40 | $92.69 | 382,100 | — | — |
| 2018-05-04 | $31.25 | $92.25 | 638,600 | — | — |
| 2018-05-03 | $30.55 | $90.18 | 314,200 | — | — |
| 2018-05-02 | $31.15 | $91.96 | 442,000 | — | — |
| 2018-05-01 | $31.10 | $91.81 | 371,300 | — | — |
| 2018-04-30 | $30.95 | $91.36 | 345,300 | — | — |
| 2018-04-27 | $31.35 | $92.55 | 215,300 | — | — |
| 2018-04-26 | $31.30 | $92.40 | 357,900 | — | — |
| 2018-04-25 | $31.50 | $92.99 | 490,700 | — | — |
| 2018-04-24 | $31.25 | $92.25 | 807,900 | — | — |
| 2018-04-23 | $31.40 | $92.69 | 565,700 | — | — |
| 2018-04-20 | $30.80 | $90.92 | 961,300 | — | — |
| 2018-04-19 | $29.15 | $86.05 | 553,900 | — | — |
| 2018-04-18 | $28.75 | $84.87 | 635,200 | — | — |
| 2018-04-17 | $28.80 | $85.02 | 801,500 | — | — |
| 2018-04-16 | $29.05 | $85.76 | 448,700 | — | — |
| 2018-04-13 | $28.80 | $85.02 | 366,500 | — | — |
| 2018-04-12 | $29.10 | $85.90 | 409,700 | — | — |
| 2018-04-11 | $28.70 | $84.72 | 364,800 | — | — |
| 2018-04-10 | $28.55 | $84.28 | 1,128,000 | — | — |
| 2018-04-09 | $28.10 | $82.95 | 917,600 | — | — |
| 2018-04-06 | $28.15 | $83.10 | 653,300 | — | — |
| 2018-04-05 | $29.15 | $86.05 | 574,900 | — | — |
| 2018-04-04 | $29.30 | $86.49 | 710,700 | — | — |
| 2018-04-03 | $29.05 | $85.76 | 1,024,400 | — | — |
| 2018-04-02 | $28.85 | $85.17 | 1,469,800 | — | — |
| 2018-03-29 | $29.35 | $86.64 | 7,526,100 | — | — |
| 2018-03-28 | $28.55 | $84.28 | 1,502,800 | — | — |
| 2018-03-27 | $28.15 | $83.10 | 1,403,700 | — | — |
| 2018-03-26 | $27.40 | $80.88 | 276,300 | — | — |
| 2018-03-23 | $26.60 | $78.52 | 385,800 | — | — |
| 2018-03-22 | $27.65 | $81.62 | 246,400 | — | — |
| 2018-03-21 | $28.65 | $84.58 | 211,400 | — | — |
| 2018-03-20 | $28.60 | $84.43 | 235,500 | — | — |
| 2018-03-19 | $28.95 | $85.46 | 290,900 | — | — |
| 2018-03-16 | $29.05 | $85.76 | 818,800 | — | — |
| 2018-03-15 | $28.85 | $85.17 | 198,600 | — | — |
| 2018-03-14 | $28.70 | $84.72 | 249,100 | — | — |
| 2018-03-13 | $29.20 | $86.20 | 282,400 | — | — |
| 2018-03-12 | $29.30 | $86.49 | 304,000 | — | — |
| 2018-03-09 | $29.20 | $86.20 | 259,300 | — | — |
| 2018-03-08 | $28.35 | $83.69 | 204,800 | — | — |
| 2018-03-07 | $28.70 | $84.72 | 832,500 | — | — |
| 2018-03-06 | $28.35 | $83.69 | 261,300 | — | — |
| 2018-03-05 | $28.15 | $83.10 | 208,500 | — | — |
| 2018-03-02 | $27.85 | $82.21 | 264,300 | — | — |
| 2018-03-01 | $27.35 | $80.74 | 339,400 | — | — |
| 2018-02-28 | $27.20 | $80.29 | 377,500 | — | — |
| 2018-02-27 | $28.05 | $82.24 | 301,800 | — | — |
| 2018-02-26 | $28.60 | $83.86 | 184,500 | — | — |
| 2018-02-23 | $28.60 | $83.86 | 360,600 | — | — |
| 2018-02-22 | $28.30 | $82.98 | 202,800 | — | — |
| 2018-02-21 | $28.70 | $84.15 | 185,100 | — | — |
| 2018-02-20 | $28.45 | $83.42 | 162,500 | — | — |
| 2018-02-16 | $28.85 | $84.59 | 232,500 | — | — |
| 2018-02-15 | $28.55 | $83.71 | 241,600 | — | — |
| 2018-02-14 | $28.35 | $83.12 | 278,200 | — | — |
| 2018-02-13 | $27.80 | $81.51 | 181,600 | — | — |
| 2018-02-12 | $27.75 | $81.36 | 317,800 | — | — |
| 2018-02-09 | $27.80 | $81.51 | 407,600 | — | — |
| 2018-02-08 | $27.10 | $79.46 | 347,200 | — | — |
| 2018-02-07 | $28.00 | $82.10 | 872,000 | — | — |
| 2018-02-06 | $27.50 | $80.63 | 578,000 | — | — |
| 2018-02-05 | $27.15 | $79.60 | 479,000 | — | — |
| 2018-02-02 | $28.55 | $83.71 | 365,000 | — | — |
| 2018-02-01 | $28.80 | $84.44 | 314,200 | — | — |
| 2018-01-31 | $28.50 | $83.56 | 292,900 | — | — |
| 2018-01-30 | $28.50 | $83.56 | 367,400 | — | — |
| 2018-01-29 | $28.40 | $83.27 | 206,300 | — | — |
| 2018-01-26 | $28.40 | $83.27 | 217,700 | — | — |
| 2018-01-25 | $28.35 | $83.12 | 330,000 | — | — |
| 2018-01-24 | $28.90 | $84.74 | 308,600 | — | — |
| 2018-01-23 | $29.05 | $85.17 | 260,500 | — | — |
| 2018-01-22 | $29.10 | $85.32 | 365,800 | — | — |
| 2018-01-19 | $29.20 | $85.61 | 400,800 | — | — |
| 2018-01-18 | $27.75 | $81.36 | 252,100 | — | — |
| 2018-01-17 | $28.15 | $82.54 | 303,700 | — | — |
| 2018-01-16 | $27.95 | $81.95 | 287,000 | — | — |
| 2018-01-12 | $28.20 | $82.68 | 321,200 | — | — |
| 2018-01-11 | $28.10 | $82.39 | 560,800 | — | — |
| 2018-01-10 | $27.55 | $80.78 | 634,600 | — | — |
| 2018-01-09 | $27.35 | $80.19 | 688,500 | — | — |
| 2018-01-08 | $26.95 | $79.02 | 743,900 | — | — |
| 2018-01-05 | $26.95 | $79.02 | 297,100 | — | — |
| 2018-01-04 | $26.90 | $78.87 | 330,700 | — | — |
| 2018-01-03 | $26.70 | $78.28 | 351,800 | — | — |
| 2018-01-02 | $26.40 | $77.41 | 461,600 | — | — |