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 | $32.18 | $32.18 | 700 | — | — |
| 2018-12-28 | $32.51 | $32.51 | 1,500 | — | — |
| 2018-12-27 | $33.09 | $33.09 | 7,800 | — | — |
| 2018-12-26 | $31.54 | $31.54 | 200 | — | — |
| 2018-12-24 | $31.54 | $31.54 | 0 | — | — |
| 2018-12-21 | $31.54 | $31.54 | 1,600 | — | — |
| 2018-12-20 | $33.00 | $33.00 | 1,100 | — | — |
| 2018-12-19 | $30.40 | $30.40 | 200 | — | — |
| 2018-12-18 | $32.00 | $32.00 | 400 | — | — |
| 2018-12-17 | $32.50 | $32.50 | 1,200 | — | — |
| 2018-12-14 | $33.00 | $33.00 | 1,800 | — | — |
| 2018-12-13 | $30.80 | $30.80 | 500 | — | — |
| 2018-12-12 | $33.62 | $33.62 | 100 | — | — |
| 2018-12-11 | $33.62 | $33.62 | 100 | — | — |
| 2018-12-10 | $33.62 | $33.62 | 7,800 | — | — |
| 2018-12-07 | $33.00 | $33.00 | 2,000 | — | — |
| 2018-12-06 | $33.37 | $33.37 | 1,200 | — | — |
| 2018-12-04 | $31.70 | $31.70 | 1,900 | — | — |
| 2018-12-03 | $32.52 | $32.52 | 1,000 | — | — |
| 2018-11-30 | $33.10 | $33.10 | 700 | — | — |
| 2018-11-29 | $32.37 | $32.37 | 700 | — | — |
| 2018-11-28 | $33.71 | $33.71 | 1,700 | — | — |
| 2018-11-27 | $33.39 | $33.39 | 2,900 | — | — |
| 2018-11-26 | $31.78 | $31.78 | 100 | — | — |
| 2018-11-23 | $31.78 | $31.78 | 0 | — | — |
| 2018-11-21 | $31.78 | $31.78 | 3,200 | — | — |
| 2018-11-20 | $30.00 | $30.00 | 2,600 | — | — |
| 2018-11-19 | $29.57 | $29.57 | 100 | — | — |
| 2018-11-16 | $29.57 | $29.57 | 600 | — | — |
| 2018-11-15 | $31.06 | $31.06 | 100 | — | — |
| 2018-11-14 | $31.06 | $31.06 | 300 | — | — |
| 2018-11-13 | $32.95 | $32.95 | 100 | — | — |
| 2018-11-12 | $32.95 | $32.95 | 1,000 | — | — |
| 2018-11-09 | $34.56 | $34.56 | 2,100 | — | — |
| 2018-11-08 | $33.38 | $33.38 | 100 | — | — |
| 2018-11-07 | $33.38 | $33.38 | 0 | — | — |
| 2018-11-06 | $33.38 | $33.38 | 3,900 | — | — |
| 2018-11-05 | $30.73 | $30.73 | 1,400 | — | — |
| 2018-11-02 | $29.26 | $29.26 | 600 | — | — |
| 2018-11-01 | $30.65 | $30.65 | 0 | — | — |
| 2018-10-31 | $30.65 | $30.65 | 200 | — | — |
| 2018-10-30 | $30.65 | $30.65 | 0 | — | — |
| 2018-10-29 | $30.65 | $30.65 | 100 | — | — |
| 2018-10-26 | $30.65 | $30.65 | 100 | — | — |
| 2018-10-25 | $30.65 | $30.65 | 100 | — | — |
| 2018-10-24 | $30.65 | $30.65 | 1,300 | — | — |
| 2018-10-23 | $31.76 | $31.76 | 600 | — | — |
| 2018-10-22 | $34.53 | $34.53 | 0 | — | — |
| 2018-10-19 | $34.53 | $34.53 | 200 | — | — |
| 2018-10-18 | $34.08 | $34.08 | 0 | — | — |
| 2018-10-17 | $34.08 | $34.08 | 0 | — | — |
| 2018-10-16 | $34.08 | $34.08 | 400 | — | — |
| 2018-10-15 | $32.00 | $32.00 | 800 | — | — |
| 2018-10-12 | $32.48 | $32.48 | 200 | — | — |
| 2018-10-11 | $34.91 | $34.91 | 0 | — | — |
| 2018-10-10 | $34.91 | $34.91 | 0 | — | — |
| 2018-10-09 | $34.91 | $34.91 | 0 | — | — |
| 2018-10-08 | $34.91 | $34.91 | 0 | — | — |
| 2018-10-05 | $34.91 | $34.91 | 1,100 | — | — |
| 2018-10-04 | $34.81 | $34.81 | 500 | — | — |
| 2018-10-03 | $34.80 | $34.80 | 300 | — | — |
| 2018-10-02 | $35.00 | $35.00 | 400 | — | — |
| 2018-10-01 | $35.00 | $35.00 | 700 | — | — |
| 2018-09-28 | $35.00 | $35.00 | 0 | — | — |
| 2018-09-27 | $35.00 | $35.00 | 900 | — | — |
| 2018-09-26 | $33.95 | $33.95 | 0 | — | — |
| 2018-09-25 | $33.95 | $33.95 | 7,000 | — | — |
| 2018-09-24 | $33.95 | $33.95 | 3,200 | — | — |
| 2018-09-21 | $33.95 | $33.95 | 5,700 | — | — |
| 2018-09-20 | $32.75 | $32.75 | 9,700 | — | — |
| 2018-09-19 | $34.75 | $34.75 | 1,900 | — | — |
| 2018-09-18 | $36.00 | $36.00 | 6,600 | — | — |
| 2018-09-17 | $39.35 | $39.35 | 2,000 | — | — |
| 2018-09-14 | $35.03 | $35.03 | 3,600 | — | — |
| 2018-09-13 | $37.90 | $37.90 | 2,300 | — | — |
| 2018-09-12 | $36.00 | $36.00 | 2,400 | — | — |
| 2018-09-11 | $36.40 | $36.40 | 2,000 | — | — |
| 2018-09-10 | $31.00 | $31.00 | 1,000 | — | — |
| 2018-09-07 | $29.85 | $29.85 | 0 | — | — |
| 2018-09-06 | $29.85 | $29.85 | 0 | — | — |
| 2018-09-05 | $29.85 | $29.85 | 200 | — | — |
| 2018-09-04 | $30.00 | $30.00 | 1,300 | — | — |
| 2018-08-31 | $29.99 | $29.99 | 0 | — | — |
| 2018-08-30 | $29.99 | $29.99 | 0 | — | — |
| 2018-08-29 | $29.99 | $29.99 | 1,400 | — | — |
| 2018-08-28 | $29.00 | $29.00 | 2,400 | — | — |
| 2018-08-27 | $28.40 | $28.40 | 0 | — | — |
| 2018-08-24 | $28.40 | $28.40 | 0 | — | — |
| 2018-08-23 | $28.40 | $28.40 | 600 | — | — |
| 2018-08-22 | $28.80 | $28.80 | 400 | — | — |
| 2018-08-21 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-20 | $29.00 | $29.00 | 0 | — | — |
| 2018-08-17 | $29.00 | $29.00 | 600 | — | — |
| 2018-08-16 | $28.71 | $28.71 | 400 | — | — |
| 2018-08-15 | $29.80 | $29.80 | 0 | — | — |
| 2018-08-14 | $29.80 | $29.80 | 0 | — | — |
| 2018-08-13 | $29.80 | $29.80 | 0 | — | — |
| 2018-08-10 | $29.80 | $29.80 | 0 | — | — |
| 2018-08-09 | $29.80 | $29.80 | 0 | — | — |
| 2018-08-08 | $29.80 | $29.80 | 500 | — | — |
| 2018-08-07 | $28.85 | $28.85 | 1,200 | — | — |
| 2018-08-06 | $28.15 | $28.15 | 3,100 | — | — |
| 2018-08-03 | $29.50 | $29.50 | 300 | — | — |
| 2018-08-02 | $29.50 | $29.50 | 300 | — | — |
| 2018-08-01 | $29.50 | $29.50 | 300 | — | — |
| 2018-07-31 | $30.30 | $30.30 | 600 | — | — |
| 2018-07-30 | $29.70 | $29.70 | 400 | — | — |
| 2018-07-27 | $29.55 | $29.55 | 200 | — | — |
| 2018-07-26 | $29.55 | $29.55 | 0 | — | — |
| 2018-07-25 | $29.55 | $29.55 | 400 | — | — |
| 2018-07-24 | $29.50 | $29.50 | 0 | — | — |
| 2018-07-23 | $29.50 | $29.50 | 0 | — | — |
| 2018-07-20 | $29.50 | $29.50 | 0 | — | — |
| 2018-07-19 | $29.50 | $29.50 | 500 | — | — |
| 2018-07-18 | $29.50 | $29.50 | 0 | — | — |
| 2018-07-17 | $29.50 | $29.50 | 400 | — | — |
| 2018-07-16 | $30.56 | $30.56 | 0 | — | — |
| 2018-07-13 | $30.56 | $30.56 | 0 | — | — |
| 2018-07-12 | $30.56 | $30.56 | 1,300 | — | — |
| 2018-07-11 | $31.00 | $31.00 | 1,600 | — | — |
| 2018-07-10 | $31.00 | $31.00 | 1,600 | — | — |
| 2018-07-09 | $30.20 | $30.20 | 5,400 | — | — |
| 2018-07-06 | $28.90 | $28.90 | 2,600 | — | — |
| 2018-07-05 | $28.00 | $28.00 | 600 | — | — |
| 2018-07-03 | $27.25 | $27.25 | 0 | — | — |
| 2018-07-02 | $27.25 | $27.25 | 700 | — | — |
| 2018-06-29 | $26.71 | $26.71 | 900 | — | — |
| 2018-06-28 | $26.85 | $26.85 | 3,300 | — | — |
| 2018-06-27 | $27.00 | $27.00 | 9,700 | — | — |
| 2018-06-26 | $26.65 | $26.65 | 9,100 | — | — |
| 2018-06-25 | $26.18 | $26.18 | 1,200 | — | — |
| 2018-06-22 | $26.50 | $26.50 | 200 | — | — |
| 2018-06-21 | $26.00 | $26.00 | 0 | — | — |
| 2018-06-20 | $26.00 | $26.00 | 300 | — | — |
| 2018-06-19 | $26.00 | $26.00 | 1,100 | — | — |
| 2018-06-18 | $25.67 | $25.67 | 1,100 | — | — |
| 2018-06-15 | $26.50 | $26.50 | 500 | — | — |
| 2018-06-14 | $25.83 | $25.83 | 1,300 | — | — |
| 2018-06-13 | $25.80 | $25.80 | 2,100 | — | — |
| 2018-06-12 | $25.70 | $25.70 | 200 | — | — |
| 2018-06-11 | $25.70 | $25.70 | 5,600 | — | — |
| 2018-06-08 | $25.80 | $25.80 | 9,500 | — | — |
| 2018-06-07 | $25.95 | $25.95 | 5,500 | — | — |
| 2018-06-06 | $25.80 | $25.80 | 11,300 | — | — |
| 2018-06-05 | $25.85 | $25.85 | 3,500 | — | — |
| 2018-06-04 | $26.10 | $26.10 | 0 | — | — |
| 2018-06-01 | $26.10 | $26.10 | 700 | — | — |
| 2018-05-31 | $26.00 | $26.00 | 200 | — | — |
| 2018-05-30 | $25.95 | $25.95 | 3,400 | — | — |
| 2018-05-29 | $26.15 | $26.15 | 4,400 | — | — |
| 2018-05-25 | $26.10 | $26.10 | 8,800 | — | — |
| 2018-05-24 | $26.00 | $26.00 | 4,700 | — | — |
| 2018-05-23 | $26.00 | $26.00 | 1,700 | — | — |
| 2018-05-22 | $26.25 | $26.25 | 1,900 | — | — |
| 2018-05-21 | $27.00 | $27.00 | 1,200 | — | — |
| 2018-05-18 | $26.13 | $26.13 | 300 | — | — |
| 2018-05-17 | $26.40 | $26.40 | 4,100 | — | — |
| 2018-05-16 | $26.20 | $26.20 | 4,000 | — | — |
| 2018-05-15 | $26.15 | $26.15 | 1,400 | — | — |
| 2018-05-14 | $26.75 | $26.75 | 600 | — | — |
| 2018-05-11 | $26.73 | $26.73 | 2,200 | — | — |
| 2018-05-10 | $26.70 | $26.70 | 2,600 | — | — |
| 2018-05-09 | $26.80 | $26.80 | 7,300 | — | — |
| 2018-05-08 | $26.29 | $26.29 | 4,100 | — | — |
| 2018-05-07 | $25.60 | $25.60 | 4,200 | — | — |
| 2018-05-04 | $25.50 | $25.50 | 1,400 | — | — |
| 2018-05-03 | $24.76 | $24.76 | 1,000 | — | — |
| 2018-05-02 | $24.88 | $24.88 | 1,000 | — | — |
| 2018-05-01 | $24.48 | $24.48 | 1,200 | — | — |
| 2018-04-30 | $25.63 | $25.63 | 2,000 | — | — |
| 2018-04-27 | $24.10 | $24.10 | 1,700 | — | — |
| 2018-04-26 | $23.50 | $23.50 | 4,400 | — | — |
| 2018-04-25 | $23.80 | $23.80 | 4,500 | — | — |
| 2018-04-24 | $24.05 | $24.05 | 1,100 | — | — |
| 2018-04-23 | $24.00 | $24.00 | 0 | — | — |
| 2018-04-20 | $24.00 | $24.00 | 7,000 | — | — |
| 2018-04-19 | $24.00 | $24.00 | 5,800 | — | — |
| 2018-04-18 | $23.47 | $23.47 | 3,400 | — | — |
| 2018-04-17 | $23.25 | $23.25 | 0 | — | — |
| 2018-04-16 | $23.25 | $23.25 | 1,400 | — | — |
| 2018-04-13 | $24.00 | $24.00 | 4,200 | — | — |
| 2018-04-12 | $23.90 | $23.90 | 800 | — | — |
| 2018-04-11 | $23.10 | $23.10 | 7,500 | — | — |
| 2018-04-10 | $23.95 | $23.95 | 14,200 | — | — |
| 2018-04-09 | $24.00 | $24.00 | 6,600 | — | — |
| 2018-04-06 | $23.20 | $23.20 | 2,400 | — | — |
| 2018-04-05 | $24.15 | $24.15 | 3,400 | — | — |
| 2018-04-04 | $24.10 | $24.10 | 5,700 | — | — |
| 2018-04-03 | $24.06 | $24.06 | 500 | — | — |
| 2018-04-02 | $23.41 | $23.41 | 600 | — | — |
| 2018-03-29 | $24.00 | $24.00 | 900 | — | — |
| 2018-03-28 | $24.30 | $24.30 | 0 | — | — |
| 2018-03-27 | $24.30 | $24.30 | 0 | — | — |
| 2018-03-26 | $24.30 | $24.30 | 0 | — | — |
| 2018-03-23 | $24.30 | $24.30 | 700 | — | — |
| 2018-03-22 | $24.00 | $24.00 | 6,200 | — | — |
| 2018-03-21 | $24.08 | $24.08 | 1,400 | — | — |
| 2018-03-20 | $23.21 | $23.21 | 500 | — | — |
| 2018-03-19 | $24.00 | $24.00 | 3,900 | — | — |
| 2018-03-16 | $25.17 | $25.17 | 1,600 | — | — |
| 2018-03-15 | $25.00 | $25.00 | 2,800 | — | — |
| 2018-03-14 | $24.45 | $24.45 | 0 | — | — |
| 2018-03-13 | $24.45 | $24.45 | 0 | — | — |
| 2018-03-12 | $24.45 | $24.45 | 0 | — | — |
| 2018-03-09 | $24.45 | $24.45 | 200 | — | — |
| 2018-03-08 | $23.80 | $23.80 | 2,000 | — | — |
| 2018-03-07 | $23.50 | $23.50 | 1,000 | — | — |
| 2018-03-06 | $22.95 | $22.95 | 2,200 | — | — |
| 2018-03-05 | $22.75 | $22.75 | 0 | — | — |
| 2018-03-02 | $22.75 | $22.75 | 500 | — | — |
| 2018-03-01 | $22.70 | $22.70 | 1,500 | — | — |
| 2018-02-28 | $22.64 | $22.64 | 2,400 | — | — |
| 2018-02-27 | $22.55 | $22.55 | 1,100 | — | — |
| 2018-02-26 | $23.24 | $23.24 | 0 | — | — |
| 2018-02-23 | $23.24 | $23.24 | 800 | — | — |
| 2018-02-22 | $22.71 | $22.71 | 1,200 | — | — |
| 2018-02-21 | $23.39 | $23.39 | 1,300 | — | — |
| 2018-02-20 | $23.85 | $23.85 | 200 | — | — |
| 2018-02-16 | $23.15 | $23.15 | 8,700 | — | — |
| 2018-02-15 | $22.45 | $22.45 | 2,300 | — | — |
| 2018-02-14 | $23.20 | $23.20 | 0 | — | — |
| 2018-02-13 | $23.20 | $23.20 | 0 | — | — |
| 2018-02-12 | $23.20 | $23.20 | 1,000 | — | — |
| 2018-02-09 | $23.00 | $23.00 | 6,400 | — | — |
| 2018-02-08 | $23.21 | $23.21 | 3,500 | — | — |
| 2018-02-07 | $23.41 | $23.41 | 11,100 | — | — |
| 2018-02-06 | $23.00 | $23.00 | 0 | — | — |
| 2018-02-05 | $23.00 | $23.00 | 1,600 | — | — |
| 2018-02-02 | $23.80 | $23.80 | 600 | — | — |
| 2018-02-01 | $23.80 | $23.80 | 0 | — | — |
| 2018-01-31 | $23.80 | $23.80 | 0 | — | — |
| 2018-01-30 | $23.80 | $23.80 | 5,000 | — | — |
| 2018-01-29 | $23.77 | $23.77 | 0 | — | — |
| 2018-01-26 | $23.77 | $23.77 | 100 | — | — |
| 2018-01-25 | $23.05 | $23.05 | 0 | — | — |
| 2018-01-24 | $23.05 | $23.05 | 0 | — | — |
| 2018-01-23 | $23.05 | $23.05 | 600 | — | — |
| 2018-01-22 | $23.68 | $23.68 | 2,100 | — | — |
| 2018-01-19 | $23.17 | $23.17 | 300 | — | — |
| 2018-01-18 | $23.10 | $23.10 | 200 | — | — |
| 2018-01-17 | $23.74 | $23.74 | 0 | — | — |
| 2018-01-16 | $23.74 | $23.74 | 400 | — | — |
| 2018-01-12 | $23.34 | $23.34 | 1,700 | — | — |
| 2018-01-11 | $23.50 | $23.50 | 0 | — | — |
| 2018-01-10 | $23.50 | $23.50 | 0 | — | — |
| 2018-01-09 | $23.50 | $23.50 | 200 | — | — |
| 2018-01-08 | $23.12 | $23.12 | 0 | — | — |
| 2018-01-05 | $23.12 | $23.12 | 0 | — | — |
| 2018-01-04 | $23.12 | $23.12 | 0 | — | — |
| 2018-01-03 | $23.12 | $23.12 | 600 | — | — |
| 2018-01-02 | $23.00 | $23.00 | 600 | — | — |