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
- 1973-05-03 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 | $29.41 | $141.06 | 153,800 | — | — |
| 2018-12-28 | $29.46 | $141.30 | 110,600 | — | — |
| 2018-12-27 | $29.40 | $141.01 | 173,100 | — | — |
| 2018-12-26 | $29.46 | $141.30 | 147,100 | — | — |
| 2018-12-24 | $28.63 | $137.32 | 90,400 | — | — |
| 2018-12-21 | $29.99 | $143.84 | 386,600 | — | — |
| 2018-12-20 | $30.06 | $144.18 | 161,200 | — | — |
| 2018-12-19 | $30.26 | $145.14 | 137,100 | — | — |
| 2018-12-18 | $31.23 | $148.11 | 126,800 | — | — |
| 2018-12-17 | $30.99 | $146.98 | 274,000 | — | — |
| 2018-12-14 | $31.96 | $151.58 | 240,200 | — | — |
| 2018-12-13 | $31.71 | $150.39 | 153,400 | — | — |
| 2018-12-12 | $31.09 | $147.45 | 134,300 | — | — |
| 2018-12-11 | $31.37 | $148.78 | 146,500 | — | — |
| 2018-12-10 | $31.41 | $148.97 | 119,100 | — | — |
| 2018-12-07 | $31.30 | $148.45 | 109,600 | — | — |
| 2018-12-06 | $31.28 | $148.35 | 190,500 | — | — |
| 2018-12-04 | $30.18 | $143.13 | 138,400 | — | — |
| 2018-12-03 | $30.84 | $146.26 | 140,600 | — | — |
| 2018-11-30 | $30.59 | $145.08 | 188,900 | — | — |
| 2018-11-29 | $30.19 | $143.18 | 62,600 | — | — |
| 2018-11-28 | $30.17 | $143.09 | 140,900 | — | — |
| 2018-11-27 | $29.90 | $141.81 | 107,400 | — | — |
| 2018-11-26 | $29.59 | $140.34 | 98,300 | — | — |
| 2018-11-23 | $29.46 | $139.72 | 44,000 | — | — |
| 2018-11-21 | $29.44 | $139.62 | 78,900 | — | — |
| 2018-11-20 | $29.22 | $138.58 | 245,800 | — | — |
| 2018-11-19 | $29.06 | $137.82 | 57,300 | — | — |
| 2018-11-16 | $28.86 | $136.87 | 156,000 | — | — |
| 2018-11-15 | $28.26 | $134.03 | 109,400 | — | — |
| 2018-11-14 | $28.19 | $133.70 | 77,100 | — | — |
| 2018-11-13 | $28.25 | $133.98 | 187,900 | — | — |
| 2018-11-12 | $28.24 | $133.93 | 131,000 | — | — |
| 2018-11-09 | $28.08 | $133.17 | 148,600 | — | — |
| 2018-11-08 | $28.06 | $133.08 | 63,700 | — | — |
| 2018-11-07 | $27.92 | $132.42 | 81,900 | — | — |
| 2018-11-06 | $27.52 | $130.52 | 66,900 | — | — |
| 2018-11-05 | $27.01 | $128.10 | 131,400 | — | — |
| 2018-11-02 | $26.75 | $126.87 | 133,400 | — | — |
| 2018-11-01 | $27.09 | $128.48 | 148,400 | — | — |
| 2018-10-31 | $26.83 | $127.25 | 238,400 | — | — |
| 2018-10-30 | $27.45 | $130.19 | 189,100 | — | — |
| 2018-10-29 | $27.34 | $129.66 | 108,200 | — | — |
| 2018-10-26 | $27.17 | $128.86 | 130,300 | — | — |
| 2018-10-25 | $27.43 | $130.09 | 222,900 | — | — |
| 2018-10-24 | $27.00 | $128.05 | 85,400 | — | — |
| 2018-10-23 | $27.00 | $128.05 | 83,000 | — | — |
| 2018-10-22 | $27.11 | $128.57 | 40,700 | — | — |
| 2018-10-19 | $27.32 | $129.57 | 74,300 | — | — |
| 2018-10-18 | $27.29 | $129.43 | 60,300 | — | — |
| 2018-10-17 | $27.40 | $129.95 | 82,700 | — | — |
| 2018-10-16 | $27.77 | $131.70 | 94,500 | — | — |
| 2018-10-15 | $27.10 | $128.53 | 131,100 | — | — |
| 2018-10-12 | $26.72 | $126.72 | 166,400 | — | — |
| 2018-10-11 | $27.30 | $129.47 | 142,800 | — | — |
| 2018-10-10 | $28.36 | $134.50 | 107,100 | — | — |
| 2018-10-09 | $28.70 | $136.11 | 121,100 | — | — |
| 2018-10-08 | $28.25 | $133.98 | 115,400 | — | — |
| 2018-10-05 | $27.59 | $130.85 | 92,000 | — | — |
| 2018-10-04 | $27.55 | $130.66 | 51,500 | — | — |
| 2018-10-03 | $27.81 | $131.89 | 87,400 | — | — |
| 2018-10-02 | $28.08 | $133.17 | 61,600 | — | — |
| 2018-10-01 | $28.06 | $133.08 | 77,100 | — | — |
| 2018-09-28 | $28.56 | $135.45 | 179,200 | — | — |
| 2018-09-27 | $27.85 | $132.08 | 76,100 | — | — |
| 2018-09-26 | $27.88 | $132.23 | 86,300 | — | — |
| 2018-09-25 | $27.98 | $132.70 | 66,900 | — | — |
| 2018-09-24 | $27.89 | $132.27 | 89,400 | — | — |
| 2018-09-21 | $28.44 | $134.88 | 194,700 | — | — |
| 2018-09-20 | $28.49 | $135.12 | 90,300 | — | — |
| 2018-09-19 | $27.87 | $132.18 | 162,600 | — | — |
| 2018-09-18 | $29.02 | $136.11 | 134,200 | — | — |
| 2018-09-17 | $29.03 | $136.16 | 95,700 | — | — |
| 2018-09-14 | $29.13 | $136.63 | 112,500 | — | — |
| 2018-09-13 | $29.04 | $136.21 | 69,800 | — | — |
| 2018-09-12 | $28.76 | $134.89 | 78,300 | — | — |
| 2018-09-11 | $28.78 | $134.99 | 94,400 | — | — |
| 2018-09-10 | $28.98 | $135.93 | 81,700 | — | — |
| 2018-09-07 | $28.68 | $134.52 | 95,200 | — | — |
| 2018-09-06 | $29.21 | $137.01 | 80,300 | — | — |
| 2018-09-05 | $29.11 | $136.54 | 70,000 | — | — |
| 2018-09-04 | $28.84 | $135.27 | 56,700 | — | — |
| 2018-08-31 | $29.11 | $136.54 | 118,300 | — | — |
| 2018-08-30 | $29.22 | $137.05 | 66,800 | — | — |
| 2018-08-29 | $29.41 | $137.94 | 84,200 | — | — |
| 2018-08-28 | $29.27 | $137.29 | 118,900 | — | — |
| 2018-08-27 | $28.93 | $135.69 | 66,100 | — | — |
| 2018-08-24 | $29.15 | $136.72 | 61,600 | — | — |
| 2018-08-23 | $29.15 | $136.72 | 57,300 | — | — |
| 2018-08-22 | $29.17 | $136.82 | 91,300 | — | — |
| 2018-08-21 | $29.11 | $136.54 | 107,900 | — | — |
| 2018-08-20 | $29.25 | $137.19 | 80,700 | — | — |
| 2018-08-17 | $29.24 | $137.15 | 90,600 | — | — |
| 2018-08-16 | $29.14 | $136.68 | 75,300 | — | — |
| 2018-08-15 | $29.06 | $136.30 | 55,000 | — | — |
| 2018-08-14 | $29.07 | $136.35 | 83,700 | — | — |
| 2018-08-13 | $28.84 | $135.27 | 64,600 | — | — |
| 2018-08-10 | $28.81 | $135.13 | 51,600 | — | — |
| 2018-08-09 | $29.01 | $136.07 | 73,000 | — | — |
| 2018-08-08 | $28.97 | $135.88 | 51,000 | — | — |
| 2018-08-07 | $29.06 | $136.30 | 54,500 | — | — |
| 2018-08-06 | $29.18 | $136.86 | 58,500 | — | — |
| 2018-08-03 | $29.10 | $136.49 | 91,700 | — | — |
| 2018-08-02 | $28.91 | $135.60 | 66,300 | — | — |
| 2018-08-01 | $28.78 | $134.99 | 82,900 | — | — |
| 2018-07-31 | $28.65 | $134.38 | 135,600 | — | — |
| 2018-07-30 | $28.35 | $132.97 | 77,300 | — | — |
| 2018-07-27 | $28.08 | $131.71 | 102,400 | — | — |
| 2018-07-26 | $28.87 | $135.41 | 105,500 | — | — |
| 2018-07-25 | $28.53 | $133.82 | 181,700 | — | — |
| 2018-07-24 | $28.36 | $133.02 | 150,600 | — | — |
| 2018-07-23 | $28.32 | $132.83 | 79,500 | — | — |
| 2018-07-20 | $28.31 | $132.78 | 77,600 | — | — |
| 2018-07-19 | $28.54 | $133.86 | 121,100 | — | — |
| 2018-07-18 | $28.16 | $132.08 | 60,700 | — | — |
| 2018-07-17 | $28.14 | $131.99 | 107,600 | — | — |
| 2018-07-16 | $28.45 | $133.44 | 86,400 | — | — |
| 2018-07-13 | $28.48 | $133.58 | 59,800 | — | — |
| 2018-07-12 | $28.64 | $134.33 | 80,400 | — | — |
| 2018-07-11 | $28.56 | $133.96 | 71,000 | — | — |
| 2018-07-10 | $28.76 | $134.89 | 105,400 | — | — |
| 2018-07-09 | $28.76 | $134.89 | 106,500 | — | — |
| 2018-07-06 | $28.86 | $135.36 | 106,200 | — | — |
| 2018-07-05 | $28.83 | $135.22 | 111,900 | — | — |
| 2018-07-03 | $28.41 | $133.25 | 71,000 | — | — |
| 2018-07-02 | $28.12 | $131.89 | 108,200 | — | — |
| 2018-06-29 | $28.17 | $132.13 | 228,600 | — | — |
| 2018-06-28 | $27.93 | $131.00 | 156,100 | — | — |
| 2018-06-27 | $27.84 | $130.58 | 159,900 | — | — |
| 2018-06-26 | $27.61 | $129.50 | 174,300 | — | — |
| 2018-06-25 | $27.60 | $129.45 | 95,600 | — | — |
| 2018-06-22 | $27.64 | $129.64 | 320,000 | — | — |
| 2018-06-21 | $27.22 | $127.67 | 109,600 | — | — |
| 2018-06-20 | $26.98 | $126.55 | 193,300 | — | — |
| 2018-06-19 | $26.66 | $123.54 | 204,600 | — | — |
| 2018-06-18 | $26.72 | $123.82 | 146,600 | — | — |
| 2018-06-15 | $26.56 | $123.08 | 301,500 | — | — |
| 2018-06-14 | $26.52 | $122.90 | 132,600 | — | — |
| 2018-06-13 | $26.31 | $121.92 | 133,300 | — | — |
| 2018-06-12 | $26.62 | $123.36 | 126,000 | — | — |
| 2018-06-11 | $26.65 | $123.50 | 92,700 | — | — |
| 2018-06-08 | $26.61 | $123.31 | 125,700 | — | — |
| 2018-06-07 | $26.68 | $123.64 | 82,900 | — | — |
| 2018-06-06 | $26.89 | $124.61 | 102,300 | — | — |
| 2018-06-05 | $26.83 | $124.33 | 139,700 | — | — |
| 2018-06-04 | $26.77 | $124.05 | 169,700 | — | — |
| 2018-06-01 | $26.64 | $123.45 | 206,000 | — | — |
| 2018-05-31 | $26.11 | $121.00 | 180,000 | — | — |
| 2018-05-30 | $26.31 | $121.92 | 102,300 | — | — |
| 2018-05-29 | $25.98 | $120.39 | 118,200 | — | — |
| 2018-05-25 | $25.76 | $119.37 | 86,400 | — | — |
| 2018-05-24 | $25.52 | $118.26 | 95,800 | — | — |
| 2018-05-23 | $25.50 | $118.17 | 94,900 | — | — |
| 2018-05-22 | $25.13 | $116.45 | 141,300 | — | — |
| 2018-05-21 | $25.00 | $115.85 | 235,700 | — | — |
| 2018-05-18 | $24.56 | $113.81 | 248,200 | — | — |
| 2018-05-17 | $24.52 | $113.63 | 89,200 | — | — |
| 2018-05-16 | $24.47 | $113.40 | 110,700 | — | — |
| 2018-05-15 | $24.52 | $113.63 | 162,500 | — | — |
| 2018-05-14 | $24.87 | $115.25 | 121,800 | — | — |
| 2018-05-11 | $25.47 | $118.03 | 62,700 | — | — |
| 2018-05-10 | $25.70 | $119.10 | 98,200 | — | — |
| 2018-05-09 | $25.42 | $117.80 | 111,100 | — | — |
| 2018-05-08 | $25.60 | $118.63 | 107,100 | — | — |
| 2018-05-07 | $25.75 | $119.33 | 73,100 | — | — |
| 2018-05-04 | $25.65 | $118.86 | 77,100 | — | — |
| 2018-05-03 | $25.29 | $117.20 | 90,600 | — | — |
| 2018-05-02 | $25.38 | $117.61 | 89,800 | — | — |
| 2018-05-01 | $25.40 | $117.71 | 94,300 | — | — |
| 2018-04-30 | $25.05 | $116.08 | 125,100 | — | — |
| 2018-04-27 | $25.28 | $117.15 | 74,200 | — | — |
| 2018-04-26 | $24.95 | $115.62 | 72,500 | — | — |
| 2018-04-25 | $24.81 | $114.97 | 80,200 | — | — |
| 2018-04-24 | $24.69 | $114.42 | 147,900 | — | — |
| 2018-04-23 | $24.63 | $114.14 | 91,200 | — | — |
| 2018-04-20 | $24.78 | $114.83 | 92,000 | — | — |
| 2018-04-19 | $25.05 | $116.08 | 152,600 | — | — |
| 2018-04-18 | $26.01 | $120.53 | 189,900 | — | — |
| 2018-04-17 | $25.94 | $120.21 | 142,700 | — | — |
| 2018-04-16 | $25.47 | $118.03 | 114,300 | — | — |
| 2018-04-13 | $24.87 | $115.25 | 110,600 | — | — |
| 2018-04-12 | $24.82 | $115.02 | 95,700 | — | — |
| 2018-04-11 | $25.39 | $117.66 | 82,800 | — | — |
| 2018-04-10 | $25.29 | $117.20 | 156,000 | — | — |
| 2018-04-09 | $25.32 | $117.33 | 102,100 | — | — |
| 2018-04-06 | $25.35 | $117.47 | 137,300 | — | — |
| 2018-04-05 | $25.47 | $118.03 | 65,400 | — | — |
| 2018-04-04 | $25.59 | $118.59 | 110,800 | — | — |
| 2018-04-03 | $25.48 | $118.08 | 176,900 | — | — |
| 2018-04-02 | $24.74 | $114.65 | 195,800 | — | — |
| 2018-03-29 | $25.22 | $116.87 | 152,900 | — | — |
| 2018-03-28 | $25.32 | $117.33 | 182,900 | — | — |
| 2018-03-27 | $24.34 | $112.79 | 152,400 | — | — |
| 2018-03-26 | $24.14 | $111.87 | 107,500 | — | — |
| 2018-03-23 | $23.87 | $110.62 | 100,800 | — | — |
| 2018-03-22 | $24.28 | $112.52 | 94,600 | — | — |
| 2018-03-21 | $24.05 | $111.45 | 134,300 | — | — |
| 2018-03-20 | $24.44 | $111.77 | 126,200 | — | — |
| 2018-03-19 | $24.71 | $113.01 | 122,400 | — | — |
| 2018-03-16 | $25.01 | $114.38 | 331,200 | — | — |
| 2018-03-15 | $24.63 | $112.64 | 148,500 | — | — |
| 2018-03-14 | $25.01 | $114.38 | 105,400 | — | — |
| 2018-03-13 | $25.44 | $116.35 | 111,700 | — | — |
| 2018-03-12 | $25.40 | $116.16 | 113,200 | — | — |
| 2018-03-09 | $24.89 | $113.83 | 95,500 | — | — |
| 2018-03-08 | $24.87 | $113.74 | 84,300 | — | — |
| 2018-03-07 | $25.31 | $115.75 | 124,400 | — | — |
| 2018-03-06 | $25.04 | $114.52 | 142,600 | — | — |
| 2018-03-05 | $24.47 | $111.91 | 143,800 | — | — |
| 2018-03-02 | $24.49 | $112.00 | 142,500 | — | — |
| 2018-03-01 | $24.87 | $113.74 | 242,800 | — | — |
| 2018-02-28 | $23.60 | $107.93 | 138,700 | — | — |
| 2018-02-27 | $23.72 | $108.48 | 109,500 | — | — |
| 2018-02-26 | $24.36 | $111.41 | 90,700 | — | — |
| 2018-02-23 | $24.17 | $110.54 | 91,200 | — | — |
| 2018-02-22 | $24.04 | $109.94 | 135,600 | — | — |
| 2018-02-21 | $23.60 | $107.93 | 110,500 | — | — |
| 2018-02-20 | $23.93 | $109.44 | 130,100 | — | — |
| 2018-02-16 | $24.72 | $113.05 | 200,500 | — | — |
| 2018-02-15 | $24.44 | $111.77 | 113,500 | — | — |
| 2018-02-14 | $24.00 | $109.76 | 142,800 | — | — |
| 2018-02-13 | $24.09 | $110.17 | 165,100 | — | — |
| 2018-02-12 | $23.77 | $108.71 | 276,200 | — | — |
| 2018-02-09 | $23.50 | $107.47 | 167,100 | — | — |
| 2018-02-08 | $22.69 | $103.77 | 175,700 | — | — |
| 2018-02-07 | $23.34 | $106.74 | 178,600 | — | — |
| 2018-02-06 | $23.40 | $107.02 | 274,700 | — | — |
| 2018-02-05 | $23.92 | $109.40 | 246,200 | — | — |
| 2018-02-02 | $25.43 | $116.30 | 129,700 | — | — |
| 2018-02-01 | $25.55 | $116.85 | 126,900 | — | — |
| 2018-01-31 | $26.24 | $120.01 | 165,900 | — | — |
| 2018-01-30 | $25.91 | $118.50 | 109,200 | — | — |
| 2018-01-29 | $26.11 | $119.41 | 127,500 | — | — |
| 2018-01-26 | $26.39 | $120.69 | 112,800 | — | — |
| 2018-01-25 | $26.28 | $120.19 | 172,400 | — | — |
| 2018-01-24 | $26.53 | $121.33 | 130,300 | — | — |
| 2018-01-23 | $26.56 | $121.47 | 123,200 | — | — |
| 2018-01-22 | $26.32 | $120.37 | 132,100 | — | — |
| 2018-01-19 | $26.24 | $120.01 | 132,100 | — | — |
| 2018-01-18 | $25.85 | $118.22 | 172,700 | — | — |
| 2018-01-17 | $26.04 | $119.09 | 152,900 | — | — |
| 2018-01-16 | $25.50 | $116.62 | 121,900 | — | — |
| 2018-01-12 | $25.54 | $116.80 | 83,500 | — | — |
| 2018-01-11 | $25.58 | $116.99 | 112,500 | — | — |
| 2018-01-10 | $25.69 | $117.49 | 174,800 | — | — |
| 2018-01-09 | $26.05 | $119.14 | 293,400 | — | — |
| 2018-01-08 | $26.32 | $120.37 | 261,800 | — | — |
| 2018-01-05 | $26.42 | $120.83 | 102,000 | — | — |
| 2018-01-04 | $26.21 | $119.87 | 134,300 | — | — |
| 2018-01-03 | $26.84 | $122.75 | 102,400 | — | — |
| 2018-01-02 | $27.34 | $125.04 | 137,900 | — | — |