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
- 1973-02-21 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 | $27.71 | $52.15 | 547,700 | — | — |
| 2018-12-28 | $27.41 | $51.59 | 387,900 | — | — |
| 2018-12-27 | $27.44 | $51.64 | 430,000 | — | — |
| 2018-12-26 | $26.93 | $50.68 | 425,400 | — | — |
| 2018-12-24 | $25.35 | $47.71 | 220,800 | — | — |
| 2018-12-21 | $25.79 | $48.54 | 1,133,400 | — | — |
| 2018-12-20 | $26.08 | $49.09 | 551,200 | — | — |
| 2018-12-19 | $26.34 | $49.57 | 495,700 | — | — |
| 2018-12-18 | $27.00 | $50.82 | 562,900 | — | — |
| 2018-12-17 | $26.09 | $49.10 | 686,600 | — | — |
| 2018-12-14 | $25.73 | $48.43 | 337,500 | — | — |
| 2018-12-13 | $26.25 | $49.41 | 251,000 | — | — |
| 2018-12-12 | $26.90 | $50.63 | 335,400 | — | — |
| 2018-12-11 | $26.32 | $49.54 | 497,700 | — | — |
| 2018-12-10 | $26.72 | $50.29 | 514,100 | — | — |
| 2018-12-07 | $27.06 | $50.93 | 549,800 | — | — |
| 2018-12-06 | $27.69 | $51.87 | 641,800 | — | — |
| 2018-12-04 | $27.68 | $51.85 | 601,600 | — | — |
| 2018-12-03 | $29.71 | $55.65 | 639,300 | — | — |
| 2018-11-30 | $29.23 | $54.76 | 1,167,600 | — | — |
| 2018-11-29 | $29.81 | $55.84 | 2,763,600 | — | — |
| 2018-11-28 | $29.16 | $54.62 | 583,400 | — | — |
| 2018-11-27 | $28.15 | $52.73 | 245,000 | — | — |
| 2018-11-26 | $28.35 | $53.11 | 333,100 | — | — |
| 2018-11-23 | $28.26 | $52.94 | 110,600 | — | — |
| 2018-11-21 | $28.04 | $52.53 | 278,200 | — | — |
| 2018-11-20 | $27.77 | $52.02 | 348,000 | — | — |
| 2018-11-19 | $28.75 | $53.86 | 372,900 | — | — |
| 2018-11-16 | $28.99 | $54.31 | 418,500 | — | — |
| 2018-11-15 | $28.83 | $54.01 | 219,500 | — | — |
| 2018-11-14 | $28.58 | $53.54 | 333,600 | — | — |
| 2018-11-13 | $28.92 | $54.17 | 370,200 | — | — |
| 2018-11-12 | $28.74 | $53.84 | 233,900 | — | — |
| 2018-11-09 | $28.90 | $54.14 | 195,200 | — | — |
| 2018-11-08 | $29.20 | $54.70 | 186,700 | — | — |
| 2018-11-07 | $29.37 | $55.02 | 332,100 | — | — |
| 2018-11-06 | $29.10 | $54.51 | 291,500 | — | — |
| 2018-11-05 | $28.76 | $53.88 | 361,000 | — | — |
| 2018-11-02 | $29.09 | $54.49 | 221,600 | — | — |
| 2018-11-01 | $28.74 | $53.84 | 328,200 | — | — |
| 2018-10-31 | $27.80 | $52.08 | 504,200 | — | — |
| 2018-10-30 | $28.75 | $53.86 | 288,600 | — | — |
| 2018-10-29 | $27.74 | $51.96 | 322,300 | — | — |
| 2018-10-26 | $27.51 | $51.53 | 433,000 | — | — |
| 2018-10-25 | $28.84 | $54.02 | 366,700 | — | — |
| 2018-10-24 | $27.83 | $52.13 | 392,700 | — | — |
| 2018-10-23 | $28.51 | $53.41 | 383,900 | — | — |
| 2018-10-22 | $27.84 | $52.15 | 333,200 | — | — |
| 2018-10-19 | $27.37 | $51.27 | 301,300 | — | — |
| 2018-10-18 | $27.59 | $51.68 | 299,800 | — | — |
| 2018-10-17 | $28.34 | $53.09 | 307,200 | — | — |
| 2018-10-16 | $28.61 | $53.59 | 644,000 | — | — |
| 2018-10-15 | $28.12 | $52.68 | 228,700 | — | — |
| 2018-10-12 | $28.13 | $52.69 | 433,600 | — | — |
| 2018-10-11 | $28.24 | $52.90 | 426,100 | — | — |
| 2018-10-10 | $28.74 | $53.84 | 379,900 | — | — |
| 2018-10-09 | $28.98 | $54.29 | 315,300 | — | — |
| 2018-10-08 | $29.63 | $55.50 | 380,400 | — | — |
| 2018-10-05 | $29.67 | $55.58 | 431,700 | — | — |
| 2018-10-04 | $30.62 | $57.36 | 294,500 | — | — |
| 2018-10-03 | $31.35 | $58.73 | 448,700 | — | — |
| 2018-10-02 | $30.55 | $57.23 | 463,000 | — | — |
| 2018-10-01 | $30.97 | $58.01 | 276,700 | — | — |
| 2018-09-28 | $31.60 | $59.20 | 222,000 | — | — |
| 2018-09-27 | $31.50 | $59.01 | 156,800 | — | — |
| 2018-09-26 | $31.65 | $59.29 | 313,200 | — | — |
| 2018-09-25 | $31.90 | $59.76 | 249,800 | — | — |
| 2018-09-24 | $32.00 | $59.94 | 289,900 | — | — |
| 2018-09-21 | $32.20 | $60.32 | 835,700 | — | — |
| 2018-09-20 | $32.20 | $60.32 | 276,200 | — | — |
| 2018-09-19 | $31.95 | $59.85 | 386,500 | — | — |
| 2018-09-18 | $31.70 | $59.38 | 288,600 | — | — |
| 2018-09-17 | $32.00 | $59.94 | 296,700 | — | — |
| 2018-09-14 | $32.75 | $61.35 | 183,600 | — | — |
| 2018-09-13 | $32.95 | $61.72 | 231,700 | — | — |
| 2018-09-12 | $32.80 | $61.44 | 200,700 | — | — |
| 2018-09-11 | $33.00 | $61.82 | 273,000 | — | — |
| 2018-09-10 | $32.75 | $61.35 | 213,900 | — | — |
| 2018-09-07 | $32.10 | $60.13 | 248,700 | — | — |
| 2018-09-06 | $31.90 | $59.76 | 455,800 | — | — |
| 2018-09-05 | $33.20 | $61.97 | 304,100 | — | — |
| 2018-09-04 | $33.15 | $61.87 | 441,200 | — | — |
| 2018-08-31 | $33.25 | $62.06 | 345,700 | — | — |
| 2018-08-30 | $33.15 | $61.87 | 404,200 | — | — |
| 2018-08-29 | $33.15 | $61.87 | 357,300 | — | — |
| 2018-08-28 | $33.50 | $62.53 | 355,400 | — | — |
| 2018-08-27 | $33.15 | $61.87 | 534,900 | — | — |
| 2018-08-24 | $33.30 | $62.15 | 764,600 | — | — |
| 2018-08-23 | $33.55 | $62.62 | 1,613,500 | — | — |
| 2018-08-22 | $37.45 | $69.90 | 3,109,500 | — | — |
| 2018-08-21 | $33.10 | $61.78 | 914,200 | — | — |
| 2018-08-20 | $32.40 | $60.47 | 319,100 | — | — |
| 2018-08-17 | $31.90 | $59.54 | 227,700 | — | — |
| 2018-08-16 | $31.45 | $58.70 | 327,000 | — | — |
| 2018-08-15 | $31.10 | $58.05 | 316,600 | — | — |
| 2018-08-14 | $31.40 | $58.61 | 201,700 | — | — |
| 2018-08-13 | $31.15 | $58.14 | 191,200 | — | — |
| 2018-08-10 | $31.05 | $57.95 | 202,900 | — | — |
| 2018-08-09 | $30.85 | $57.58 | 353,500 | — | — |
| 2018-08-08 | $31.00 | $57.86 | 384,300 | — | — |
| 2018-08-07 | $30.65 | $57.21 | 187,600 | — | — |
| 2018-08-06 | $30.45 | $56.83 | 268,900 | — | — |
| 2018-08-03 | $30.25 | $56.46 | 267,100 | — | — |
| 2018-08-02 | $30.10 | $56.18 | 212,000 | — | — |
| 2018-08-01 | $30.20 | $56.37 | 349,100 | — | — |
| 2018-07-31 | $30.50 | $56.93 | 440,100 | — | — |
| 2018-07-30 | $30.45 | $56.83 | 318,700 | — | — |
| 2018-07-27 | $30.90 | $57.67 | 436,200 | — | — |
| 2018-07-26 | $31.65 | $59.07 | 577,000 | — | — |
| 2018-07-25 | $31.30 | $58.42 | 394,600 | — | — |
| 2018-07-24 | $31.75 | $59.26 | 490,000 | — | — |
| 2018-07-23 | $32.10 | $59.91 | 316,500 | — | — |
| 2018-07-20 | $32.40 | $60.47 | 278,800 | — | — |
| 2018-07-19 | $32.40 | $60.47 | 506,100 | — | — |
| 2018-07-18 | $31.00 | $57.86 | 277,200 | — | — |
| 2018-07-17 | $30.65 | $57.21 | 323,100 | — | — |
| 2018-07-16 | $29.95 | $55.90 | 368,700 | — | — |
| 2018-07-13 | $30.10 | $56.18 | 352,600 | — | — |
| 2018-07-12 | $29.85 | $55.71 | 388,300 | — | — |
| 2018-07-11 | $30.30 | $56.55 | 544,000 | — | — |
| 2018-07-10 | $30.80 | $57.49 | 358,000 | — | — |
| 2018-07-09 | $31.65 | $59.07 | 413,200 | — | — |
| 2018-07-06 | $32.10 | $59.91 | 358,800 | — | — |
| 2018-07-05 | $32.10 | $59.91 | 482,900 | — | — |
| 2018-07-03 | $31.55 | $58.89 | 284,900 | — | — |
| 2018-07-02 | $31.25 | $58.33 | 513,000 | — | — |
| 2018-06-29 | $30.60 | $57.11 | 433,800 | — | — |
| 2018-06-28 | $30.85 | $57.58 | 385,400 | — | — |
| 2018-06-27 | $30.30 | $56.55 | 439,500 | — | — |
| 2018-06-26 | $31.30 | $58.42 | 567,300 | — | — |
| 2018-06-25 | $30.05 | $56.09 | 672,700 | — | — |
| 2018-06-22 | $29.80 | $55.62 | 657,500 | — | — |
| 2018-06-21 | $30.50 | $56.93 | 872,200 | — | — |
| 2018-06-20 | $31.75 | $59.26 | 1,190,700 | — | — |
| 2018-06-19 | $33.25 | $62.06 | 838,100 | — | — |
| 2018-06-18 | $33.15 | $61.87 | 378,900 | — | — |
| 2018-06-15 | $32.80 | $61.22 | 674,800 | — | — |
| 2018-06-14 | $32.85 | $61.31 | 349,900 | — | — |
| 2018-06-13 | $33.10 | $61.78 | 488,400 | — | — |
| 2018-06-12 | $34.10 | $63.65 | 241,800 | — | — |
| 2018-06-11 | $33.70 | $62.90 | 283,400 | — | — |
| 2018-06-08 | $34.10 | $63.65 | 345,800 | — | — |
| 2018-06-07 | $33.75 | $62.99 | 287,700 | — | — |
| 2018-06-06 | $33.55 | $62.62 | 288,900 | — | — |
| 2018-06-05 | $32.75 | $61.13 | 331,400 | — | — |
| 2018-06-04 | $32.05 | $59.82 | 325,800 | — | — |
| 2018-06-01 | $31.30 | $58.42 | 289,500 | — | — |
| 2018-05-31 | $31.20 | $58.23 | 370,000 | — | — |
| 2018-05-30 | $32.05 | $59.60 | 264,300 | — | — |
| 2018-05-29 | $31.75 | $59.04 | 272,600 | — | — |
| 2018-05-25 | $31.75 | $59.04 | 173,700 | — | — |
| 2018-05-24 | $31.50 | $58.57 | 264,900 | — | — |
| 2018-05-23 | $31.50 | $58.57 | 324,900 | — | — |
| 2018-05-22 | $31.40 | $58.39 | 435,800 | — | — |
| 2018-05-21 | $32.20 | $59.88 | 598,400 | — | — |
| 2018-05-18 | $31.50 | $58.57 | 403,300 | — | — |
| 2018-05-17 | $30.75 | $57.18 | 285,300 | — | — |
| 2018-05-16 | $30.30 | $56.34 | 276,900 | — | — |
| 2018-05-15 | $29.60 | $55.04 | 203,200 | — | — |
| 2018-05-14 | $29.65 | $55.13 | 250,600 | — | — |
| 2018-05-11 | $29.90 | $55.60 | 196,500 | — | — |
| 2018-05-10 | $29.75 | $55.32 | 278,900 | — | — |
| 2018-05-09 | $29.35 | $54.58 | 270,100 | — | — |
| 2018-05-08 | $29.30 | $54.48 | 247,200 | — | — |
| 2018-05-07 | $29.05 | $54.02 | 246,000 | — | — |
| 2018-05-04 | $29.10 | $54.11 | 337,700 | — | — |
| 2018-05-03 | $28.75 | $53.46 | 203,900 | — | — |
| 2018-05-02 | $29.05 | $54.02 | 177,400 | — | — |
| 2018-05-01 | $29.05 | $54.02 | 293,100 | — | — |
| 2018-04-30 | $28.80 | $53.55 | 295,900 | — | — |
| 2018-04-27 | $29.30 | $54.48 | 186,200 | — | — |
| 2018-04-26 | $29.30 | $54.48 | 285,700 | — | — |
| 2018-04-25 | $29.20 | $54.30 | 191,100 | — | — |
| 2018-04-24 | $29.30 | $54.48 | 224,600 | — | — |
| 2018-04-23 | $29.40 | $54.67 | 225,400 | — | — |
| 2018-04-20 | $29.20 | $54.30 | 283,100 | — | — |
| 2018-04-19 | $29.40 | $54.67 | 331,400 | — | — |
| 2018-04-18 | $30.05 | $55.88 | 272,800 | — | — |
| 2018-04-17 | $29.90 | $55.60 | 283,100 | — | — |
| 2018-04-16 | $29.95 | $55.69 | 304,400 | — | — |
| 2018-04-13 | $29.20 | $54.30 | 266,700 | — | — |
| 2018-04-12 | $29.45 | $54.76 | 181,700 | — | — |
| 2018-04-11 | $29.85 | $55.51 | 202,900 | — | — |
| 2018-04-10 | $29.85 | $55.51 | 294,100 | — | — |
| 2018-04-09 | $29.65 | $55.13 | 514,000 | — | — |
| 2018-04-06 | $30.25 | $56.25 | 329,200 | — | — |
| 2018-04-05 | $30.45 | $56.62 | 432,800 | — | — |
| 2018-04-04 | $30.20 | $56.16 | 493,300 | — | — |
| 2018-04-03 | $30.05 | $55.88 | 310,300 | — | — |
| 2018-04-02 | $29.50 | $54.86 | 413,100 | — | — |
| 2018-03-29 | $29.95 | $55.69 | 497,800 | — | — |
| 2018-03-28 | $30.80 | $57.27 | 993,100 | — | — |
| 2018-03-27 | $29.30 | $54.48 | 504,800 | — | — |
| 2018-03-26 | $29.70 | $55.23 | 327,700 | — | — |
| 2018-03-23 | $28.75 | $53.46 | 284,100 | — | — |
| 2018-03-22 | $29.50 | $54.86 | 320,700 | — | — |
| 2018-03-21 | $30.20 | $56.16 | 191,800 | — | — |
| 2018-03-20 | $30.35 | $56.44 | 221,700 | — | — |
| 2018-03-19 | $30.55 | $56.81 | 316,700 | — | — |
| 2018-03-16 | $30.95 | $57.55 | 717,500 | — | — |
| 2018-03-15 | $30.60 | $56.90 | 213,100 | — | — |
| 2018-03-14 | $30.90 | $57.46 | 409,800 | — | — |
| 2018-03-13 | $31.25 | $58.11 | 416,200 | — | — |
| 2018-03-12 | $31.40 | $58.39 | 239,000 | — | — |
| 2018-03-09 | $31.50 | $58.57 | 276,400 | — | — |
| 2018-03-08 | $31.50 | $58.57 | 329,000 | — | — |
| 2018-03-07 | $31.25 | $58.11 | 295,600 | — | — |
| 2018-03-06 | $31.35 | $58.30 | 327,300 | — | — |
| 2018-03-05 | $30.80 | $57.27 | 519,100 | — | — |
| 2018-03-02 | $30.55 | $56.58 | 371,000 | — | — |
| 2018-03-01 | $30.60 | $56.68 | 418,400 | — | — |
| 2018-02-28 | $30.70 | $56.86 | 547,000 | — | — |
| 2018-02-27 | $31.00 | $57.42 | 557,200 | — | — |
| 2018-02-26 | $31.60 | $58.53 | 468,600 | — | — |
| 2018-02-23 | $32.20 | $59.64 | 452,800 | — | — |
| 2018-02-22 | $31.10 | $57.60 | 760,300 | — | — |
| 2018-02-21 | $31.75 | $58.81 | 1,252,300 | — | — |
| 2018-02-20 | $28.90 | $53.53 | 517,600 | — | — |
| 2018-02-16 | $29.10 | $53.90 | 365,300 | — | — |
| 2018-02-15 | $29.75 | $55.10 | 288,900 | — | — |
| 2018-02-14 | $29.30 | $54.27 | 330,600 | — | — |
| 2018-02-13 | $28.75 | $53.25 | 272,400 | — | — |
| 2018-02-12 | $29.20 | $54.08 | 266,900 | — | — |
| 2018-02-09 | $29.25 | $54.18 | 347,800 | — | — |
| 2018-02-08 | $28.65 | $53.07 | 289,000 | — | — |
| 2018-02-07 | $29.55 | $54.73 | 379,800 | — | — |
| 2018-02-06 | $29.80 | $55.20 | 554,600 | — | — |
| 2018-02-05 | $28.55 | $52.88 | 379,500 | — | — |
| 2018-02-02 | $29.55 | $54.73 | 272,700 | — | — |
| 2018-02-01 | $30.25 | $56.03 | 335,800 | — | — |
| 2018-01-31 | $30.15 | $55.84 | 247,900 | — | — |
| 2018-01-30 | $30.75 | $56.96 | 307,200 | — | — |
| 2018-01-29 | $31.30 | $57.97 | 214,000 | — | — |
| 2018-01-26 | $32.15 | $59.55 | 314,500 | — | — |
| 2018-01-25 | $31.50 | $58.34 | 241,800 | — | — |
| 2018-01-24 | $31.50 | $58.34 | 229,600 | — | — |
| 2018-01-23 | $31.95 | $59.18 | 284,100 | — | — |
| 2018-01-22 | $31.75 | $58.81 | 180,500 | — | — |
| 2018-01-19 | $31.60 | $58.53 | 169,600 | — | — |
| 2018-01-18 | $31.20 | $57.79 | 279,800 | — | — |
| 2018-01-17 | $31.65 | $58.62 | 336,700 | — | — |
| 2018-01-16 | $31.85 | $58.99 | 359,900 | — | — |
| 2018-01-12 | $32.10 | $59.46 | 227,800 | — | — |
| 2018-01-11 | $31.55 | $58.44 | 196,200 | — | — |
| 2018-01-10 | $30.95 | $57.33 | 206,200 | — | — |
| 2018-01-09 | $31.45 | $58.25 | 234,500 | — | — |
| 2018-01-08 | $31.50 | $58.34 | 295,600 | — | — |
| 2018-01-05 | $31.40 | $58.16 | 194,400 | — | — |
| 2018-01-04 | $31.90 | $59.09 | 306,600 | — | — |
| 2018-01-03 | $31.60 | $58.53 | 341,400 | — | — |
| 2018-01-02 | $31.30 | $57.97 | 206,100 | — | — |