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 | $22.08 | $65.04 | 41,400 | — | — |
| 2018-12-28 | $21.96 | $64.68 | 40,700 | — | — |
| 2018-12-27 | $22.18 | $65.33 | 34,300 | — | — |
| 2018-12-26 | $21.93 | $64.59 | 38,200 | — | — |
| 2018-12-24 | $21.79 | $64.18 | 24,200 | — | — |
| 2018-12-21 | $22.24 | $65.51 | 82,200 | — | — |
| 2018-12-20 | $22.79 | $67.13 | 70,900 | — | — |
| 2018-12-19 | $22.31 | $65.07 | 41,300 | — | — |
| 2018-12-18 | $22.52 | $65.68 | 46,200 | — | — |
| 2018-12-17 | $23.52 | $68.59 | 17,200 | — | — |
| 2018-12-14 | $23.34 | $68.07 | 15,500 | — | — |
| 2018-12-13 | $23.34 | $68.07 | 36,800 | — | — |
| 2018-12-12 | $23.85 | $69.56 | 66,000 | — | — |
| 2018-12-11 | $23.87 | $69.62 | 22,500 | — | — |
| 2018-12-10 | $23.72 | $69.18 | 23,700 | — | — |
| 2018-12-07 | $24.34 | $70.99 | 16,100 | — | — |
| 2018-12-06 | $24.46 | $71.34 | 16,700 | — | — |
| 2018-12-04 | $24.17 | $70.49 | 34,900 | — | — |
| 2018-12-03 | $24.89 | $72.59 | 66,100 | — | — |
| 2018-11-30 | $24.82 | $72.39 | 19,300 | — | — |
| 2018-11-29 | $25.12 | $73.26 | 11,300 | — | — |
| 2018-11-28 | $25.15 | $73.35 | 30,400 | — | — |
| 2018-11-27 | $24.21 | $70.61 | 56,300 | — | — |
| 2018-11-26 | $24.39 | $71.13 | 28,900 | — | — |
| 2018-11-23 | $24.59 | $71.72 | 10,900 | — | — |
| 2018-11-21 | $24.14 | $70.40 | 53,800 | — | — |
| 2018-11-20 | $24.23 | $70.67 | 30,800 | — | — |
| 2018-11-19 | $24.47 | $71.37 | 16,900 | — | — |
| 2018-11-16 | $25.07 | $73.12 | 15,100 | — | — |
| 2018-11-15 | $24.74 | $72.15 | 11,700 | — | — |
| 2018-11-14 | $24.69 | $72.01 | 11,900 | — | — |
| 2018-11-13 | $24.70 | $72.04 | 10,100 | — | — |
| 2018-11-12 | $24.83 | $72.42 | 9,700 | — | — |
| 2018-11-09 | $24.57 | $71.66 | 103,700 | — | — |
| 2018-11-08 | $25.26 | $73.67 | 12,100 | — | — |
| 2018-11-07 | $25.22 | $73.55 | 31,200 | — | — |
| 2018-11-06 | $24.50 | $71.45 | 28,100 | — | — |
| 2018-11-05 | $24.08 | $70.23 | 19,900 | — | — |
| 2018-11-02 | $25.17 | $73.41 | 11,100 | — | — |
| 2018-11-01 | $25.12 | $73.26 | 23,600 | — | — |
| 2018-10-31 | $25.42 | $74.14 | 59,800 | — | — |
| 2018-10-30 | $24.51 | $71.48 | 40,000 | — | — |
| 2018-10-29 | $23.64 | $68.94 | 82,300 | — | — |
| 2018-10-26 | $22.75 | $66.35 | 98,800 | — | — |
| 2018-10-25 | $27.41 | $79.94 | 25,500 | — | — |
| 2018-10-24 | $27.60 | $80.49 | 35,700 | — | — |
| 2018-10-23 | $28.03 | $81.75 | 26,000 | — | — |
| 2018-10-22 | $28.27 | $82.45 | 20,000 | — | — |
| 2018-10-19 | $28.29 | $82.51 | 15,900 | — | — |
| 2018-10-18 | $28.09 | $81.92 | 36,000 | — | — |
| 2018-10-17 | $28.80 | $83.99 | 57,700 | — | — |
| 2018-10-16 | $29.17 | $85.07 | 20,500 | — | — |
| 2018-10-15 | $28.89 | $84.26 | 18,600 | — | — |
| 2018-10-12 | $28.82 | $84.05 | 39,300 | — | — |
| 2018-10-11 | $29.05 | $84.72 | 17,900 | — | — |
| 2018-10-10 | $29.10 | $84.87 | 25,700 | — | — |
| 2018-10-09 | $29.15 | $85.01 | 31,300 | — | — |
| 2018-10-08 | $29.26 | $85.34 | 28,000 | — | — |
| 2018-10-05 | $29.60 | $86.33 | 15,600 | — | — |
| 2018-10-04 | $30.11 | $87.81 | 27,300 | — | — |
| 2018-10-03 | $29.92 | $87.26 | 34,200 | — | — |
| 2018-10-02 | $29.50 | $86.04 | 22,000 | — | — |
| 2018-10-01 | $30.13 | $87.87 | 35,600 | — | — |
| 2018-09-28 | $29.74 | $86.74 | 24,900 | — | — |
| 2018-09-27 | $29.64 | $86.44 | 17,700 | — | — |
| 2018-09-26 | $29.91 | $87.23 | 20,800 | — | — |
| 2018-09-25 | $30.41 | $88.69 | 15,500 | — | — |
| 2018-09-24 | $30.49 | $88.92 | 33,300 | — | — |
| 2018-09-21 | $31.66 | $92.33 | 91,100 | — | — |
| 2018-09-20 | $31.45 | $91.72 | 40,800 | — | — |
| 2018-09-19 | $32.04 | $92.80 | 13,900 | — | — |
| 2018-09-18 | $32.31 | $93.58 | 13,500 | — | — |
| 2018-09-17 | $32.86 | $95.18 | 18,900 | — | — |
| 2018-09-14 | $33.00 | $95.58 | 12,600 | — | — |
| 2018-09-13 | $32.88 | $95.23 | 17,700 | — | — |
| 2018-09-12 | $32.80 | $95.00 | 14,300 | — | — |
| 2018-09-11 | $33.77 | $97.81 | 16,700 | — | — |
| 2018-09-10 | $34.68 | $100.45 | 9,800 | — | — |
| 2018-09-07 | $34.59 | $100.19 | 10,000 | — | — |
| 2018-09-06 | $34.20 | $99.06 | 27,800 | — | — |
| 2018-09-05 | $34.37 | $99.55 | 16,100 | — | — |
| 2018-09-04 | $34.94 | $101.20 | 14,300 | — | — |
| 2018-08-31 | $35.68 | $103.34 | 23,500 | — | — |
| 2018-08-30 | $35.18 | $101.90 | 11,200 | — | — |
| 2018-08-29 | $35.69 | $103.37 | 11,300 | — | — |
| 2018-08-28 | $36.24 | $104.97 | 13,800 | — | — |
| 2018-08-27 | $36.16 | $104.73 | 14,000 | — | — |
| 2018-08-24 | $36.64 | $106.12 | 117,000 | — | — |
| 2018-08-23 | $38.76 | $112.27 | 22,000 | — | — |
| 2018-08-22 | $38.36 | $111.11 | 20,200 | — | — |
| 2018-08-21 | $38.40 | $111.22 | 25,200 | — | — |
| 2018-08-20 | $37.46 | $108.50 | 9,800 | — | — |
| 2018-08-17 | $36.68 | $106.24 | 25,900 | — | — |
| 2018-08-16 | $36.28 | $105.08 | 16,900 | — | — |
| 2018-08-15 | $36.15 | $104.71 | 19,200 | — | — |
| 2018-08-14 | $35.60 | $103.11 | 14,300 | — | — |
| 2018-08-13 | $35.24 | $102.07 | 6,700 | — | — |
| 2018-08-10 | $35.76 | $103.58 | 3,400 | — | — |
| 2018-08-09 | $36.35 | $105.28 | 2,900 | — | — |
| 2018-08-08 | $36.13 | $104.65 | 2,700 | — | — |
| 2018-08-07 | $36.16 | $104.73 | 12,600 | — | — |
| 2018-08-06 | $35.76 | $103.58 | 6,000 | — | — |
| 2018-08-03 | $35.55 | $102.97 | 14,200 | — | — |
| 2018-08-02 | $35.27 | $102.16 | 12,000 | — | — |
| 2018-08-01 | $35.17 | $101.87 | 11,000 | — | — |
| 2018-07-31 | $35.83 | $103.78 | 10,800 | — | — |
| 2018-07-30 | $35.55 | $102.97 | 9,700 | — | — |
| 2018-07-27 | $35.51 | $102.85 | 15,100 | — | — |
| 2018-07-26 | $35.85 | $103.84 | 11,300 | — | — |
| 2018-07-25 | $35.89 | $103.95 | 11,000 | — | — |
| 2018-07-24 | $36.88 | $106.82 | 15,600 | — | — |
| 2018-07-23 | $37.58 | $108.85 | 10,000 | — | — |
| 2018-07-20 | $37.57 | $108.82 | 16,100 | — | — |
| 2018-07-19 | $38.33 | $111.02 | 12,200 | — | — |
| 2018-07-18 | $38.09 | $110.32 | 6,900 | — | — |
| 2018-07-17 | $37.92 | $109.83 | 37,800 | — | — |
| 2018-07-16 | $38.08 | $110.30 | 17,800 | — | — |
| 2018-07-13 | $38.22 | $110.70 | 5,500 | — | — |
| 2018-07-12 | $38.49 | $111.48 | 12,700 | — | — |
| 2018-07-11 | $38.55 | $111.66 | 17,900 | — | — |
| 2018-07-10 | $38.79 | $112.35 | 29,700 | — | — |
| 2018-07-09 | $39.61 | $114.73 | 20,900 | — | — |
| 2018-07-06 | $39.96 | $115.74 | 11,900 | — | — |
| 2018-07-05 | $39.68 | $114.93 | 10,700 | — | — |
| 2018-07-03 | $39.69 | $114.96 | 7,100 | — | — |
| 2018-07-02 | $39.20 | $113.54 | 25,100 | — | — |
| 2018-06-29 | $39.90 | $115.57 | 34,000 | — | — |
| 2018-06-28 | $39.91 | $115.60 | 12,300 | — | — |
| 2018-06-27 | $40.42 | $117.07 | 17,000 | — | — |
| 2018-06-26 | $40.75 | $118.03 | 17,400 | — | — |
| 2018-06-25 | $40.08 | $116.09 | 25,300 | — | — |
| 2018-06-22 | $39.96 | $115.74 | 50,600 | — | — |
| 2018-06-21 | $39.57 | $114.61 | 13,000 | — | — |
| 2018-06-20 | $39.65 | $114.84 | 27,300 | — | — |
| 2018-06-19 | $39.55 | $114.55 | 10,200 | — | — |
| 2018-06-18 | $39.37 | $114.03 | 27,200 | — | — |
| 2018-06-15 | $39.41 | $114.15 | 29,100 | — | — |
| 2018-06-14 | $38.58 | $111.74 | 22,400 | — | — |
| 2018-06-13 | $38.81 | $111.77 | 18,600 | — | — |
| 2018-06-12 | $39.64 | $114.16 | 24,500 | — | — |
| 2018-06-11 | $38.48 | $110.82 | 24,100 | — | — |
| 2018-06-08 | $38.56 | $111.05 | 12,100 | — | — |
| 2018-06-07 | $38.83 | $111.83 | 6,500 | — | — |
| 2018-06-06 | $38.59 | $111.14 | 27,700 | — | — |
| 2018-06-05 | $38.40 | $110.59 | 23,500 | — | — |
| 2018-06-04 | $37.02 | $106.62 | 39,700 | — | — |
| 2018-06-01 | $36.94 | $106.39 | 24,800 | — | — |
| 2018-05-31 | $37.27 | $107.34 | 15,600 | — | — |
| 2018-05-30 | $38.73 | $111.54 | 30,400 | — | — |
| 2018-05-29 | $38.28 | $110.25 | 29,400 | — | — |
| 2018-05-25 | $37.77 | $108.78 | 5,400 | — | — |
| 2018-05-24 | $38.15 | $109.87 | 18,900 | — | — |
| 2018-05-23 | $37.82 | $108.92 | 33,900 | — | — |
| 2018-05-22 | $37.40 | $107.71 | 21,200 | — | — |
| 2018-05-21 | $38.62 | $111.23 | 7,900 | — | — |
| 2018-05-18 | $38.95 | $112.18 | 25,700 | — | — |
| 2018-05-17 | $38.08 | $109.67 | 31,100 | — | — |
| 2018-05-16 | $37.37 | $107.63 | 22,000 | — | — |
| 2018-05-15 | $37.10 | $106.85 | 22,200 | — | — |
| 2018-05-14 | $37.51 | $108.03 | 33,000 | — | — |
| 2018-05-11 | $37.39 | $107.68 | 13,300 | — | — |
| 2018-05-10 | $37.44 | $107.83 | 19,100 | — | — |
| 2018-05-09 | $37.34 | $107.54 | 13,900 | — | — |
| 2018-05-08 | $37.44 | $107.83 | 9,100 | — | — |
| 2018-05-07 | $38.37 | $110.51 | 5,400 | — | — |
| 2018-05-04 | $38.04 | $109.56 | 17,400 | — | — |
| 2018-05-03 | $37.15 | $106.99 | 4,000 | — | — |
| 2018-05-02 | $37.68 | $108.52 | 12,800 | — | — |
| 2018-05-01 | $36.90 | $106.27 | 8,400 | — | — |
| 2018-04-30 | $36.66 | $105.58 | 19,300 | — | — |
| 2018-04-27 | $36.41 | $104.86 | 36,800 | — | — |
| 2018-04-26 | $39.25 | $113.04 | 7,500 | — | — |
| 2018-04-25 | $39.38 | $113.41 | 5,100 | — | — |
| 2018-04-24 | $39.21 | $112.92 | 19,800 | — | — |
| 2018-04-23 | $38.52 | $110.94 | 6,300 | — | — |
| 2018-04-20 | $38.38 | $110.53 | 12,600 | — | — |
| 2018-04-19 | $38.40 | $110.59 | 19,600 | — | — |
| 2018-04-18 | $39.75 | $114.48 | 19,500 | — | — |
| 2018-04-17 | $39.44 | $113.59 | 6,200 | — | — |
| 2018-04-16 | $39.14 | $112.72 | 10,400 | — | — |
| 2018-04-13 | $38.18 | $109.96 | 24,500 | — | — |
| 2018-04-12 | $38.55 | $111.02 | 9,600 | — | — |
| 2018-04-11 | $39.49 | $113.73 | 18,400 | — | — |
| 2018-04-10 | $39.20 | $112.90 | 21,100 | — | — |
| 2018-04-09 | $38.75 | $111.60 | 10,200 | — | — |
| 2018-04-06 | $39.07 | $112.52 | 47,200 | — | — |
| 2018-04-05 | $39.67 | $114.25 | 24,100 | — | — |
| 2018-04-04 | $39.03 | $112.41 | 17,900 | — | — |
| 2018-04-03 | $39.16 | $112.78 | 20,100 | — | — |
| 2018-04-02 | $38.09 | $109.70 | 18,800 | — | — |
| 2018-03-29 | $39.58 | $113.99 | 161,300 | — | — |
| 2018-03-28 | $37.32 | $107.48 | 20,400 | — | — |
| 2018-03-27 | $36.08 | $103.91 | 27,200 | — | — |
| 2018-03-26 | $36.53 | $105.21 | 59,200 | — | — |
| 2018-03-23 | $35.03 | $100.89 | 58,900 | — | — |
| 2018-03-22 | $36.45 | $104.98 | 24,700 | — | — |
| 2018-03-21 | $37.41 | $107.74 | 14,900 | — | — |
| 2018-03-20 | $37.37 | $107.63 | 22,600 | — | — |
| 2018-03-19 | $38.22 | $110.07 | 24,200 | — | — |
| 2018-03-16 | $39.00 | $112.32 | 72,000 | — | — |
| 2018-03-15 | $38.18 | $109.96 | 8,900 | — | — |
| 2018-03-14 | $38.97 | $111.60 | 11,100 | — | — |
| 2018-03-13 | $39.13 | $112.06 | 16,600 | — | — |
| 2018-03-12 | $39.81 | $114.01 | 9,200 | — | — |
| 2018-03-09 | $40.22 | $115.18 | 22,100 | — | — |
| 2018-03-08 | $38.96 | $111.57 | 28,800 | — | — |
| 2018-03-07 | $39.50 | $113.12 | 31,400 | — | — |
| 2018-03-06 | $40.20 | $115.12 | 29,500 | — | — |
| 2018-03-05 | $38.78 | $111.06 | 12,900 | — | — |
| 2018-03-02 | $38.25 | $109.54 | 19,400 | — | — |
| 2018-03-01 | $38.16 | $109.28 | 15,200 | — | — |
| 2018-02-28 | $38.86 | $111.29 | 33,800 | — | — |
| 2018-02-27 | $37.89 | $108.51 | 19,100 | — | — |
| 2018-02-26 | $39.52 | $113.18 | 13,600 | — | — |
| 2018-02-23 | $39.63 | $113.49 | 14,100 | — | — |
| 2018-02-22 | $38.96 | $111.57 | 46,200 | — | — |
| 2018-02-21 | $40.34 | $115.52 | 36,800 | — | — |
| 2018-02-20 | $39.27 | $112.46 | 18,100 | — | — |
| 2018-02-16 | $39.76 | $113.86 | 18,300 | — | — |
| 2018-02-15 | $40.50 | $115.98 | 11,900 | — | — |
| 2018-02-14 | $40.87 | $117.04 | 27,300 | — | — |
| 2018-02-13 | $39.52 | $113.18 | 13,700 | — | — |
| 2018-02-12 | $39.42 | $112.89 | 19,000 | — | — |
| 2018-02-09 | $39.45 | $112.97 | 24,800 | — | — |
| 2018-02-08 | $38.55 | $110.40 | 22,600 | — | — |
| 2018-02-07 | $39.95 | $114.41 | 12,100 | — | — |
| 2018-02-06 | $38.90 | $111.40 | 48,400 | — | — |
| 2018-02-05 | $40.50 | $115.98 | 41,500 | — | — |
| 2018-02-02 | $41.79 | $119.68 | 68,700 | — | — |
| 2018-02-01 | $43.93 | $125.80 | 23,800 | — | — |
| 2018-01-31 | $43.08 | $123.37 | 29,000 | — | — |
| 2018-01-30 | $44.84 | $128.41 | 32,100 | — | — |
| 2018-01-29 | $46.74 | $133.85 | 27,400 | — | — |
| 2018-01-26 | $46.98 | $134.54 | 10,600 | — | — |
| 2018-01-25 | $46.55 | $133.31 | 20,000 | — | — |
| 2018-01-24 | $46.62 | $133.51 | 16,600 | — | — |
| 2018-01-23 | $47.00 | $134.60 | 21,600 | — | — |
| 2018-01-22 | $47.08 | $134.83 | 20,900 | — | — |
| 2018-01-19 | $47.77 | $136.80 | 23,800 | — | — |
| 2018-01-18 | $47.76 | $136.77 | 14,200 | — | — |
| 2018-01-17 | $48.68 | $139.41 | 13,300 | — | — |
| 2018-01-16 | $48.40 | $138.61 | 28,500 | — | — |
| 2018-01-12 | $48.89 | $140.01 | 17,800 | — | — |
| 2018-01-11 | $48.93 | $140.12 | 16,000 | — | — |
| 2018-01-10 | $46.92 | $134.37 | 18,000 | — | — |
| 2018-01-09 | $47.37 | $135.66 | 16,300 | — | — |
| 2018-01-08 | $47.81 | $136.92 | 30,100 | — | — |
| 2018-01-05 | $48.95 | $140.18 | 26,200 | — | — |
| 2018-01-04 | $48.09 | $137.72 | 19,000 | — | — |
| 2018-01-03 | $47.02 | $134.65 | 18,900 | — | — |
| 2018-01-02 | $47.14 | $135.00 | 33,800 | — | — |