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
- 1987-09-22 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 | $27.22 | $96.36 | 106,300 | — | — |
| 2018-12-28 | $26.51 | $93.85 | 69,700 | — | — |
| 2018-12-27 | $26.41 | $93.50 | 65,000 | — | — |
| 2018-12-26 | $27.62 | $97.78 | 78,800 | — | — |
| 2018-12-24 | $25.95 | $91.87 | 55,400 | — | — |
| 2018-12-21 | $27.14 | $96.08 | 209,500 | — | — |
| 2018-12-20 | $27.64 | $97.85 | 93,400 | — | — |
| 2018-12-19 | $28.46 | $100.75 | 77,000 | — | — |
| 2018-12-18 | $29.28 | $103.66 | 61,900 | — | — |
| 2018-12-17 | $29.10 | $103.02 | 61,600 | — | — |
| 2018-12-14 | $29.43 | $104.19 | 42,300 | — | — |
| 2018-12-13 | $30.25 | $107.09 | 67,400 | — | — |
| 2018-12-12 | $31.30 | $110.81 | 83,100 | — | — |
| 2018-12-11 | $31.45 | $111.34 | 62,500 | — | — |
| 2018-12-10 | $30.07 | $106.45 | 88,600 | — | — |
| 2018-12-07 | $28.82 | $102.03 | 84,600 | — | — |
| 2018-12-06 | $28.10 | $99.48 | 79,500 | — | — |
| 2018-12-04 | $27.57 | $97.60 | 129,200 | — | — |
| 2018-12-03 | $29.44 | $104.22 | 138,600 | — | — |
| 2018-11-30 | $29.09 | $102.98 | 52,300 | — | — |
| 2018-11-29 | $29.59 | $104.75 | 45,400 | — | — |
| 2018-11-28 | $30.38 | $107.55 | 52,400 | — | — |
| 2018-11-27 | $30.29 | $107.23 | 29,400 | — | — |
| 2018-11-26 | $29.98 | $106.13 | 44,200 | — | — |
| 2018-11-23 | $30.51 | $108.01 | 16,200 | — | — |
| 2018-11-21 | $29.94 | $105.99 | 41,400 | — | — |
| 2018-11-20 | $30.00 | $106.21 | 56,600 | — | — |
| 2018-11-19 | $30.83 | $109.14 | 49,600 | — | — |
| 2018-11-16 | $31.06 | $109.96 | 34,400 | — | — |
| 2018-11-15 | $31.38 | $111.09 | 49,500 | — | — |
| 2018-11-14 | $32.24 | $114.14 | 39,100 | — | — |
| 2018-11-13 | $32.64 | $115.55 | 33,800 | — | — |
| 2018-11-12 | $33.01 | $116.86 | 32,800 | — | — |
| 2018-11-09 | $33.03 | $116.93 | 35,900 | — | — |
| 2018-11-08 | $33.80 | $119.66 | 33,700 | — | — |
| 2018-11-07 | $33.42 | $118.31 | 44,400 | — | — |
| 2018-11-06 | $32.73 | $115.87 | 45,200 | — | — |
| 2018-11-05 | $32.77 | $116.01 | 39,300 | — | — |
| 2018-11-02 | $33.04 | $116.97 | 68,600 | — | — |
| 2018-11-01 | $32.55 | $115.23 | 82,300 | — | — |
| 2018-10-31 | $32.94 | $116.61 | 113,800 | — | — |
| 2018-10-30 | $34.10 | $120.72 | 107,500 | — | — |
| 2018-10-29 | $31.46 | $111.37 | 128,700 | — | — |
| 2018-10-26 | $31.00 | $109.75 | 173,200 | — | — |
| 2018-10-25 | $31.70 | $112.22 | 166,900 | — | — |
| 2018-10-24 | $32.11 | $113.68 | 48,600 | — | — |
| 2018-10-23 | $32.87 | $116.37 | 100,000 | — | — |
| 2018-10-22 | $33.36 | $118.10 | 88,900 | — | — |
| 2018-10-19 | $32.04 | $113.43 | 115,400 | — | — |
| 2018-10-18 | $31.83 | $112.68 | 114,100 | — | — |
| 2018-10-17 | $32.33 | $114.45 | 33,900 | — | — |
| 2018-10-16 | $32.10 | $113.64 | 41,500 | — | — |
| 2018-10-15 | $31.62 | $111.94 | 59,800 | — | — |
| 2018-10-12 | $30.81 | $109.07 | 135,400 | — | — |
| 2018-10-11 | $30.43 | $107.73 | 51,500 | — | — |
| 2018-10-10 | $31.94 | $113.07 | 60,100 | — | — |
| 2018-10-09 | $32.27 | $113.66 | 33,400 | — | — |
| 2018-10-08 | $32.51 | $114.50 | 49,700 | — | — |
| 2018-10-05 | $31.60 | $111.30 | 36,600 | — | — |
| 2018-10-04 | $31.69 | $111.62 | 43,000 | — | — |
| 2018-10-03 | $32.08 | $112.99 | 62,600 | — | — |
| 2018-10-02 | $32.89 | $115.84 | 55,200 | — | — |
| 2018-10-01 | $33.67 | $118.59 | 44,900 | — | — |
| 2018-09-28 | $34.25 | $120.63 | 46,000 | — | — |
| 2018-09-27 | $34.45 | $121.34 | 59,100 | — | — |
| 2018-09-26 | $34.25 | $120.63 | 84,100 | — | — |
| 2018-09-25 | $33.70 | $118.69 | 128,300 | — | — |
| 2018-09-24 | $34.00 | $119.75 | 50,000 | — | — |
| 2018-09-21 | $34.05 | $119.93 | 158,500 | — | — |
| 2018-09-20 | $34.40 | $121.16 | 45,300 | — | — |
| 2018-09-19 | $34.65 | $122.04 | 40,000 | — | — |
| 2018-09-18 | $35.50 | $125.03 | 107,000 | — | — |
| 2018-09-17 | $35.60 | $125.39 | 68,700 | — | — |
| 2018-09-14 | $35.45 | $124.86 | 73,500 | — | — |
| 2018-09-13 | $34.35 | $120.98 | 56,000 | — | — |
| 2018-09-12 | $35.80 | $126.09 | 85,500 | — | — |
| 2018-09-11 | $35.35 | $124.51 | 70,800 | — | — |
| 2018-09-10 | $35.50 | $125.03 | 101,200 | — | — |
| 2018-09-07 | $34.35 | $120.98 | 45,200 | — | — |
| 2018-09-06 | $33.90 | $119.40 | 55,300 | — | — |
| 2018-09-05 | $34.15 | $120.28 | 92,300 | — | — |
| 2018-09-04 | $34.50 | $121.51 | 82,100 | — | — |
| 2018-08-31 | $35.95 | $126.62 | 88,900 | — | — |
| 2018-08-30 | $35.95 | $126.62 | 55,200 | — | — |
| 2018-08-29 | $35.35 | $124.51 | 72,100 | — | — |
| 2018-08-28 | $36.55 | $128.73 | 59,400 | — | — |
| 2018-08-27 | $36.60 | $128.91 | 140,700 | — | — |
| 2018-08-24 | $36.35 | $128.03 | 73,300 | — | — |
| 2018-08-23 | $36.80 | $129.61 | 163,500 | — | — |
| 2018-08-22 | $35.10 | $123.63 | 145,500 | — | — |
| 2018-08-21 | $33.85 | $119.22 | 69,900 | — | — |
| 2018-08-20 | $33.00 | $116.23 | 87,200 | — | — |
| 2018-08-17 | $33.90 | $119.40 | 113,000 | — | — |
| 2018-08-16 | $33.40 | $117.64 | 73,400 | — | — |
| 2018-08-15 | $33.05 | $116.41 | 69,600 | — | — |
| 2018-08-14 | $33.80 | $119.05 | 133,600 | — | — |
| 2018-08-13 | $32.85 | $115.70 | 129,300 | — | — |
| 2018-08-10 | $34.35 | $120.98 | 237,900 | — | — |
| 2018-08-09 | $29.95 | $105.49 | 145,800 | — | — |
| 2018-08-08 | $29.55 | $104.08 | 55,100 | — | — |
| 2018-08-07 | $29.50 | $103.90 | 94,300 | — | — |
| 2018-08-06 | $28.95 | $101.96 | 71,900 | — | — |
| 2018-08-03 | $28.95 | $101.96 | 64,800 | — | — |
| 2018-08-02 | $28.85 | $101.61 | 70,800 | — | — |
| 2018-08-01 | $28.90 | $101.79 | 69,500 | — | — |
| 2018-07-31 | $29.75 | $104.78 | 53,500 | — | — |
| 2018-07-30 | $29.45 | $103.73 | 57,600 | — | — |
| 2018-07-27 | $28.70 | $101.08 | 59,400 | — | — |
| 2018-07-26 | $28.90 | $101.79 | 66,100 | — | — |
| 2018-07-25 | $28.40 | $100.03 | 56,100 | — | — |
| 2018-07-24 | $28.55 | $100.56 | 72,300 | — | — |
| 2018-07-23 | $28.85 | $101.61 | 63,200 | — | — |
| 2018-07-20 | $29.55 | $104.08 | 55,600 | — | — |
| 2018-07-19 | $29.80 | $104.96 | 90,300 | — | — |
| 2018-07-18 | $29.70 | $104.61 | 50,700 | — | — |
| 2018-07-17 | $30.15 | $106.19 | 50,600 | — | — |
| 2018-07-16 | $29.80 | $104.96 | 38,800 | — | — |
| 2018-07-13 | $29.75 | $104.78 | 43,200 | — | — |
| 2018-07-12 | $29.45 | $103.73 | 82,800 | — | — |
| 2018-07-11 | $30.20 | $106.37 | 64,400 | — | — |
| 2018-07-10 | $31.25 | $109.48 | 93,300 | — | — |
| 2018-07-09 | $32.35 | $113.34 | 51,000 | — | — |
| 2018-07-06 | $32.90 | $115.27 | 74,100 | — | — |
| 2018-07-05 | $33.05 | $115.79 | 106,500 | — | — |
| 2018-07-03 | $32.65 | $114.39 | 48,600 | — | — |
| 2018-07-02 | $32.50 | $113.86 | 76,300 | — | — |
| 2018-06-29 | $31.80 | $111.41 | 135,400 | — | — |
| 2018-06-28 | $31.85 | $111.59 | 55,900 | — | — |
| 2018-06-27 | $31.65 | $110.89 | 46,300 | — | — |
| 2018-06-26 | $31.90 | $111.76 | 73,900 | — | — |
| 2018-06-25 | $31.75 | $111.24 | 112,300 | — | — |
| 2018-06-22 | $31.60 | $110.71 | 229,700 | — | — |
| 2018-06-21 | $31.20 | $109.31 | 85,700 | — | — |
| 2018-06-20 | $30.75 | $107.73 | 93,600 | — | — |
| 2018-06-19 | $30.25 | $105.98 | 70,000 | — | — |
| 2018-06-18 | $29.80 | $104.40 | 85,800 | — | — |
| 2018-06-15 | $29.40 | $103.00 | 119,000 | — | — |
| 2018-06-14 | $29.35 | $102.83 | 54,300 | — | — |
| 2018-06-13 | $29.20 | $102.30 | 52,300 | — | — |
| 2018-06-12 | $29.10 | $101.95 | 80,800 | — | — |
| 2018-06-11 | $29.45 | $103.18 | 137,100 | — | — |
| 2018-06-08 | $28.85 | $101.08 | 56,100 | — | — |
| 2018-06-07 | $28.55 | $100.02 | 55,600 | — | — |
| 2018-06-06 | $28.45 | $99.67 | 63,800 | — | — |
| 2018-06-05 | $28.85 | $101.08 | 66,600 | — | — |
| 2018-06-04 | $29.15 | $102.13 | 88,500 | — | — |
| 2018-06-01 | $28.80 | $100.90 | 71,000 | — | — |
| 2018-05-31 | $28.70 | $100.55 | 84,200 | — | — |
| 2018-05-30 | $29.80 | $104.40 | 107,400 | — | — |
| 2018-05-29 | $29.70 | $104.05 | 89,700 | — | — |
| 2018-05-25 | $30.20 | $105.81 | 91,900 | — | — |
| 2018-05-24 | $30.35 | $106.33 | 128,200 | — | — |
| 2018-05-23 | $30.05 | $105.28 | 136,600 | — | — |
| 2018-05-22 | $29.65 | $103.88 | 75,700 | — | — |
| 2018-05-21 | $30.20 | $105.81 | 89,300 | — | — |
| 2018-05-18 | $29.75 | $104.23 | 102,100 | — | — |
| 2018-05-17 | $29.95 | $104.93 | 126,100 | — | — |
| 2018-05-16 | $29.45 | $103.18 | 104,900 | — | — |
| 2018-05-15 | $28.55 | $100.02 | 154,200 | — | — |
| 2018-05-14 | $28.45 | $99.67 | 137,500 | — | — |
| 2018-05-11 | $29.00 | $101.60 | 160,600 | — | — |
| 2018-05-10 | $27.93 | $97.85 | 286,800 | — | — |
| 2018-05-09 | $31.00 | $108.61 | 74,700 | — | — |
| 2018-05-08 | $30.95 | $108.43 | 116,400 | — | — |
| 2018-05-07 | $31.00 | $108.61 | 84,100 | — | — |
| 2018-05-04 | $31.85 | $111.59 | 134,300 | — | — |
| 2018-05-03 | $32.15 | $112.64 | 119,600 | — | — |
| 2018-05-02 | $33.80 | $118.42 | 114,600 | — | — |
| 2018-05-01 | $34.40 | $120.52 | 109,500 | — | — |
| 2018-04-30 | $34.25 | $119.99 | 79,200 | — | — |
| 2018-04-27 | $34.25 | $119.99 | 52,700 | — | — |
| 2018-04-26 | $34.40 | $120.52 | 85,800 | — | — |
| 2018-04-25 | $34.55 | $121.05 | 152,400 | — | — |
| 2018-04-24 | $34.35 | $120.35 | 104,500 | — | — |
| 2018-04-23 | $33.80 | $118.42 | 92,000 | — | — |
| 2018-04-20 | $34.00 | $119.12 | 63,000 | — | — |
| 2018-04-19 | $34.60 | $121.22 | 71,500 | — | — |
| 2018-04-18 | $34.65 | $121.40 | 121,600 | — | — |
| 2018-04-17 | $35.10 | $122.97 | 75,900 | — | — |
| 2018-04-16 | $35.00 | $122.62 | 198,600 | — | — |
| 2018-04-13 | $33.85 | $118.59 | 49,400 | — | — |
| 2018-04-12 | $34.35 | $120.35 | 54,900 | — | — |
| 2018-04-11 | $33.90 | $118.77 | 70,700 | — | — |
| 2018-04-10 | $33.50 | $116.79 | 92,400 | — | — |
| 2018-04-09 | $33.75 | $117.66 | 120,600 | — | — |
| 2018-04-06 | $33.90 | $118.18 | 95,700 | — | — |
| 2018-04-05 | $33.70 | $117.49 | 91,800 | — | — |
| 2018-04-04 | $33.80 | $117.83 | 216,400 | — | — |
| 2018-04-03 | $33.05 | $115.22 | 83,000 | — | — |
| 2018-04-02 | $33.05 | $115.22 | 84,900 | — | — |
| 2018-03-29 | $33.85 | $118.01 | 171,600 | — | — |
| 2018-03-28 | $33.65 | $117.31 | 106,200 | — | — |
| 2018-03-27 | $33.20 | $115.74 | 50,900 | — | — |
| 2018-03-26 | $33.75 | $117.66 | 111,200 | — | — |
| 2018-03-23 | $33.10 | $115.39 | 132,000 | — | — |
| 2018-03-22 | $33.25 | $115.92 | 92,900 | — | — |
| 2018-03-21 | $33.40 | $116.44 | 104,800 | — | — |
| 2018-03-20 | $33.25 | $115.92 | 105,500 | — | — |
| 2018-03-19 | $33.80 | $117.83 | 85,800 | — | — |
| 2018-03-16 | $33.40 | $116.44 | 210,000 | — | — |
| 2018-03-15 | $33.20 | $115.74 | 199,900 | — | — |
| 2018-03-14 | $33.05 | $115.22 | 60,000 | — | — |
| 2018-03-13 | $33.30 | $116.09 | 61,800 | — | — |
| 2018-03-12 | $33.80 | $117.83 | 95,400 | — | — |
| 2018-03-09 | $33.70 | $117.49 | 106,400 | — | — |
| 2018-03-08 | $32.60 | $113.65 | 137,000 | — | — |
| 2018-03-07 | $33.75 | $117.66 | 139,900 | — | — |
| 2018-03-06 | $34.05 | $118.71 | 78,200 | — | — |
| 2018-03-05 | $33.25 | $115.92 | 81,600 | — | — |
| 2018-03-02 | $33.10 | $115.39 | 68,600 | — | — |
| 2018-03-01 | $33.05 | $115.22 | 141,600 | — | — |
| 2018-02-28 | $32.20 | $112.26 | 101,400 | — | — |
| 2018-02-27 | $32.60 | $113.65 | 78,600 | — | — |
| 2018-02-26 | $32.90 | $114.70 | 91,600 | — | — |
| 2018-02-23 | $32.00 | $111.56 | 60,300 | — | — |
| 2018-02-22 | $32.00 | $111.56 | 70,200 | — | — |
| 2018-02-21 | $32.40 | $112.95 | 98,700 | — | — |
| 2018-02-20 | $31.55 | $109.99 | 142,300 | — | — |
| 2018-02-16 | $32.15 | $112.08 | 113,200 | — | — |
| 2018-02-15 | $32.40 | $112.95 | 185,700 | — | — |
| 2018-02-14 | $31.43 | $109.57 | 77,200 | — | — |
| 2018-02-13 | $31.10 | $108.42 | 119,700 | — | — |
| 2018-02-12 | $30.55 | $106.50 | 129,800 | — | — |
| 2018-02-09 | $31.95 | $111.39 | 133,100 | — | — |
| 2018-02-08 | $30.15 | $105.11 | 117,600 | — | — |
| 2018-02-07 | $30.55 | $106.50 | 61,400 | — | — |
| 2018-02-06 | $30.65 | $106.85 | 139,800 | — | — |
| 2018-02-05 | $29.40 | $102.50 | 164,600 | — | — |
| 2018-02-02 | $31.45 | $109.64 | 132,500 | — | — |
| 2018-02-01 | $33.65 | $117.31 | 82,500 | — | — |
| 2018-01-31 | $33.60 | $117.14 | 91,900 | — | — |
| 2018-01-30 | $34.35 | $119.75 | 86,500 | — | — |
| 2018-01-29 | $35.55 | $123.94 | 100,200 | — | — |
| 2018-01-26 | $36.15 | $126.03 | 79,000 | — | — |
| 2018-01-25 | $35.85 | $124.98 | 60,600 | — | — |
| 2018-01-24 | $35.00 | $122.02 | 65,300 | — | — |
| 2018-01-23 | $34.55 | $120.45 | 113,200 | — | — |
| 2018-01-22 | $35.35 | $123.24 | 155,100 | — | — |
| 2018-01-19 | $34.95 | $121.84 | 81,900 | — | — |
| 2018-01-18 | $34.55 | $120.45 | 88,600 | — | — |
| 2018-01-17 | $35.20 | $122.72 | 158,100 | — | — |
| 2018-01-16 | $33.80 | $117.83 | 93,200 | — | — |
| 2018-01-12 | $33.75 | $117.66 | 107,700 | — | — |
| 2018-01-11 | $34.40 | $119.93 | 108,100 | — | — |
| 2018-01-10 | $33.75 | $117.66 | 97,800 | — | — |
| 2018-01-09 | $33.75 | $117.09 | 151,500 | — | — |
| 2018-01-08 | $35.45 | $122.98 | 155,100 | — | — |
| 2018-01-05 | $34.95 | $121.25 | 143,900 | — | — |
| 2018-01-04 | $35.15 | $121.94 | 145,400 | — | — |
| 2018-01-03 | $35.65 | $123.68 | 119,600 | — | — |
| 2018-01-02 | $36.50 | $126.63 | 124,700 | — | — |