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 | $23.69 | $280.62 | 36,400 | — | — |
| 2018-12-28 | $23.56 | $279.08 | 28,400 | — | — |
| 2018-12-27 | $23.70 | $280.74 | 44,100 | — | — |
| 2018-12-26 | $23.65 | $280.14 | 75,700 | — | — |
| 2018-12-24 | $23.19 | $274.70 | 21,500 | — | — |
| 2018-12-21 | $23.49 | $278.25 | 75,200 | — | — |
| 2018-12-20 | $24.53 | $290.57 | 58,700 | — | — |
| 2018-12-19 | $24.91 | $295.07 | 47,100 | — | — |
| 2018-12-18 | $25.86 | $306.32 | 133,100 | — | — |
| 2018-12-17 | $25.03 | $296.49 | 62,400 | — | — |
| 2018-12-14 | $25.44 | $301.35 | 59,700 | — | — |
| 2018-12-13 | $26.18 | $310.11 | 20,400 | — | — |
| 2018-12-12 | $26.49 | $313.79 | 23,300 | — | — |
| 2018-12-11 | $26.03 | $308.34 | 20,500 | — | — |
| 2018-12-10 | $25.94 | $307.27 | 26,000 | — | — |
| 2018-12-07 | $25.91 | $306.92 | 42,900 | — | — |
| 2018-12-06 | $25.96 | $307.51 | 20,400 | — | — |
| 2018-12-04 | $26.34 | $312.01 | 16,000 | — | — |
| 2018-12-03 | $26.94 | $319.12 | 39,600 | — | — |
| 2018-11-30 | $26.66 | $315.80 | 20,400 | — | — |
| 2018-11-29 | $26.40 | $312.72 | 21,800 | — | — |
| 2018-11-28 | $26.71 | $316.39 | 34,500 | — | — |
| 2018-11-27 | $25.11 | $297.44 | 87,600 | — | — |
| 2018-11-26 | $25.89 | $306.68 | 72,500 | — | — |
| 2018-11-23 | $26.48 | $313.67 | 28,000 | — | — |
| 2018-11-21 | $26.80 | $317.46 | 49,800 | — | — |
| 2018-11-20 | $26.67 | $315.92 | 61,000 | — | — |
| 2018-11-19 | $27.42 | $324.80 | 30,800 | — | — |
| 2018-11-16 | $26.97 | $319.47 | 26,300 | — | — |
| 2018-11-15 | $27.11 | $321.13 | 21,400 | — | — |
| 2018-11-14 | $26.50 | $313.90 | 46,500 | — | — |
| 2018-11-13 | $26.60 | $315.09 | 28,600 | — | — |
| 2018-11-12 | $26.54 | $314.38 | 51,100 | — | — |
| 2018-11-09 | $26.68 | $316.04 | 38,300 | — | — |
| 2018-11-08 | $27.37 | $324.21 | 25,600 | — | — |
| 2018-11-07 | $27.16 | $321.72 | 133,200 | — | — |
| 2018-11-06 | $26.33 | $311.89 | 60,200 | — | — |
| 2018-11-05 | $26.60 | $315.09 | 60,100 | — | — |
| 2018-11-02 | $27.26 | $322.91 | 27,400 | — | — |
| 2018-11-01 | $27.52 | $325.99 | 50,400 | — | — |
| 2018-10-31 | $27.15 | $321.60 | 68,100 | — | — |
| 2018-10-30 | $27.67 | $327.76 | 48,800 | — | — |
| 2018-10-29 | $28.23 | $334.40 | 116,700 | — | — |
| 2018-10-26 | $29.98 | $343.99 | 170,100 | — | — |
| 2018-10-25 | $29.85 | $342.50 | 76,300 | — | — |
| 2018-10-24 | $28.80 | $330.45 | 70,200 | — | — |
| 2018-10-23 | $29.64 | $340.09 | 95,900 | — | — |
| 2018-10-22 | $29.55 | $339.06 | 43,000 | — | — |
| 2018-10-19 | $29.11 | $334.01 | 106,300 | — | — |
| 2018-10-18 | $30.23 | $346.86 | 31,600 | — | — |
| 2018-10-17 | $30.97 | $355.35 | 45,300 | — | — |
| 2018-10-16 | $31.13 | $357.19 | 71,900 | — | — |
| 2018-10-15 | $31.85 | $365.45 | 137,300 | — | — |
| 2018-10-12 | $30.55 | $350.53 | 91,900 | — | — |
| 2018-10-11 | $29.11 | $334.01 | 75,800 | — | — |
| 2018-10-10 | $29.70 | $340.78 | 55,200 | — | — |
| 2018-10-09 | $31.02 | $355.92 | 21,200 | — | — |
| 2018-10-08 | $31.16 | $357.53 | 38,700 | — | — |
| 2018-10-05 | $30.41 | $348.93 | 51,500 | — | — |
| 2018-10-04 | $31.12 | $357.07 | 113,600 | — | — |
| 2018-10-03 | $32.50 | $372.91 | 260,300 | — | — |
| 2018-10-02 | $30.40 | $348.81 | 245,400 | — | — |
| 2018-10-01 | $27.58 | $316.45 | 36,900 | — | — |
| 2018-09-28 | $26.50 | $304.06 | 120,700 | — | — |
| 2018-09-27 | $26.55 | $304.64 | 80,900 | — | — |
| 2018-09-26 | $27.25 | $312.67 | 66,000 | — | — |
| 2018-09-25 | $27.35 | $313.81 | 44,500 | — | — |
| 2018-09-24 | $27.45 | $314.96 | 59,200 | — | — |
| 2018-09-21 | $27.65 | $317.26 | 65,200 | — | — |
| 2018-09-20 | $27.80 | $318.98 | 29,400 | — | — |
| 2018-09-19 | $27.95 | $320.70 | 27,700 | — | — |
| 2018-09-18 | $27.65 | $317.26 | 34,100 | — | — |
| 2018-09-17 | $28.00 | $321.27 | 34,400 | — | — |
| 2018-09-14 | $27.90 | $320.13 | 52,700 | — | — |
| 2018-09-13 | $27.45 | $314.96 | 18,300 | — | — |
| 2018-09-12 | $27.50 | $315.54 | 37,400 | — | — |
| 2018-09-11 | $27.05 | $310.37 | 27,100 | — | — |
| 2018-09-10 | $27.45 | $314.96 | 18,400 | — | — |
| 2018-09-07 | $27.50 | $315.54 | 36,800 | — | — |
| 2018-09-06 | $27.70 | $317.83 | 11,500 | — | — |
| 2018-09-05 | $27.75 | $318.40 | 15,400 | — | — |
| 2018-09-04 | $27.80 | $318.98 | 33,200 | — | — |
| 2018-08-31 | $27.50 | $315.54 | 18,200 | — | — |
| 2018-08-30 | $27.30 | $313.24 | 21,400 | — | — |
| 2018-08-29 | $27.75 | $318.40 | 20,100 | — | — |
| 2018-08-28 | $27.80 | $318.98 | 36,000 | — | — |
| 2018-08-27 | $28.00 | $321.27 | 23,900 | — | — |
| 2018-08-24 | $28.15 | $322.99 | 28,400 | — | — |
| 2018-08-23 | $28.15 | $322.99 | 8,700 | — | — |
| 2018-08-22 | $28.05 | $321.85 | 22,200 | — | — |
| 2018-08-21 | $28.25 | $324.14 | 36,900 | — | — |
| 2018-08-20 | $27.75 | $318.40 | 17,100 | — | — |
| 2018-08-17 | $27.50 | $315.54 | 35,800 | — | — |
| 2018-08-16 | $27.80 | $318.98 | 31,400 | — | — |
| 2018-08-15 | $27.25 | $312.67 | 62,100 | — | — |
| 2018-08-14 | $27.80 | $318.98 | 19,800 | — | — |
| 2018-08-13 | $27.65 | $317.26 | 31,500 | — | — |
| 2018-08-10 | $28.25 | $324.14 | 28,300 | — | — |
| 2018-08-09 | $28.25 | $324.14 | 20,600 | — | — |
| 2018-08-08 | $28.25 | $324.14 | 25,200 | — | — |
| 2018-08-07 | $28.25 | $324.14 | 80,900 | — | — |
| 2018-08-06 | $28.35 | $325.29 | 28,100 | — | — |
| 2018-08-03 | $28.15 | $322.99 | 34,000 | — | — |
| 2018-08-02 | $28.05 | $321.85 | 31,800 | — | — |
| 2018-08-01 | $28.10 | $322.42 | 72,100 | — | — |
| 2018-07-31 | $28.25 | $324.14 | 56,000 | — | — |
| 2018-07-30 | $27.50 | $315.54 | 36,300 | — | — |
| 2018-07-27 | $27.35 | $313.81 | 45,400 | — | — |
| 2018-07-26 | $27.70 | $315.31 | 62,800 | — | — |
| 2018-07-25 | $28.25 | $321.57 | 65,300 | — | — |
| 2018-07-24 | $27.85 | $317.01 | 60,900 | — | — |
| 2018-07-23 | $28.30 | $322.14 | 110,300 | — | — |
| 2018-07-20 | $27.50 | $313.03 | 83,700 | — | — |
| 2018-07-19 | $26.20 | $298.23 | 34,800 | — | — |
| 2018-07-18 | $26.00 | $295.96 | 29,000 | — | — |
| 2018-07-17 | $25.80 | $293.68 | 39,000 | — | — |
| 2018-07-16 | $25.50 | $290.26 | 39,100 | — | — |
| 2018-07-13 | $25.45 | $289.69 | 29,200 | — | — |
| 2018-07-12 | $24.85 | $282.87 | 21,600 | — | — |
| 2018-07-11 | $25.00 | $284.57 | 21,000 | — | — |
| 2018-07-10 | $25.40 | $289.13 | 24,300 | — | — |
| 2018-07-09 | $25.50 | $290.26 | 49,000 | — | — |
| 2018-07-06 | $25.30 | $287.99 | 14,500 | — | — |
| 2018-07-05 | $25.15 | $286.28 | 109,700 | — | — |
| 2018-07-03 | $24.55 | $279.45 | 6,700 | — | — |
| 2018-07-02 | $24.40 | $277.74 | 23,900 | — | — |
| 2018-06-29 | $24.55 | $279.45 | 19,900 | — | — |
| 2018-06-28 | $24.45 | $278.31 | 16,300 | — | — |
| 2018-06-27 | $24.45 | $278.31 | 26,700 | — | — |
| 2018-06-26 | $24.15 | $274.90 | 37,600 | — | — |
| 2018-06-25 | $24.25 | $276.04 | 45,100 | — | — |
| 2018-06-22 | $24.75 | $281.73 | 32,300 | — | — |
| 2018-06-21 | $24.83 | $282.64 | 25,000 | — | — |
| 2018-06-20 | $25.20 | $286.85 | 10,400 | — | — |
| 2018-06-19 | $25.05 | $285.14 | 38,300 | — | — |
| 2018-06-18 | $25.35 | $288.56 | 34,200 | — | — |
| 2018-06-15 | $25.80 | $293.68 | 47,000 | — | — |
| 2018-06-14 | $25.55 | $290.83 | 17,100 | — | — |
| 2018-06-13 | $25.75 | $293.11 | 26,100 | — | — |
| 2018-06-12 | $25.45 | $289.69 | 63,900 | — | — |
| 2018-06-11 | $25.70 | $292.54 | 20,600 | — | — |
| 2018-06-08 | $25.40 | $289.13 | 15,100 | — | — |
| 2018-06-07 | $25.50 | $290.26 | 29,300 | — | — |
| 2018-06-06 | $25.95 | $295.39 | 24,900 | — | — |
| 2018-06-05 | $25.55 | $290.83 | 22,100 | — | — |
| 2018-06-04 | $25.40 | $289.13 | 33,900 | — | — |
| 2018-06-01 | $25.60 | $291.40 | 61,200 | — | — |
| 2018-05-31 | $25.55 | $290.83 | 31,900 | — | — |
| 2018-05-30 | $25.15 | $286.28 | 63,500 | — | — |
| 2018-05-29 | $23.95 | $272.62 | 46,100 | — | — |
| 2018-05-25 | $24.50 | $278.88 | 43,200 | — | — |
| 2018-05-24 | $24.75 | $281.73 | 31,000 | — | — |
| 2018-05-23 | $25.15 | $286.28 | 39,500 | — | — |
| 2018-05-22 | $25.15 | $286.28 | 41,000 | — | — |
| 2018-05-21 | $25.30 | $287.99 | 46,100 | — | — |
| 2018-05-18 | $26.15 | $297.66 | 86,300 | — | — |
| 2018-05-17 | $25.45 | $289.69 | 128,200 | — | — |
| 2018-05-16 | $24.60 | $280.02 | 61,300 | — | — |
| 2018-05-15 | $24.00 | $273.19 | 17,000 | — | — |
| 2018-05-14 | $23.70 | $269.77 | 44,800 | — | — |
| 2018-05-11 | $23.85 | $271.48 | 20,300 | — | — |
| 2018-05-10 | $23.70 | $269.77 | 101,300 | — | — |
| 2018-05-09 | $23.50 | $267.50 | 38,600 | — | — |
| 2018-05-08 | $23.25 | $264.65 | 47,300 | — | — |
| 2018-05-07 | $22.85 | $260.10 | 79,600 | — | — |
| 2018-05-04 | $22.75 | $258.96 | 84,000 | — | — |
| 2018-05-03 | $22.35 | $254.41 | 70,800 | — | — |
| 2018-05-02 | $22.40 | $254.98 | 45,900 | — | — |
| 2018-05-01 | $22.40 | $254.98 | 45,100 | — | — |
| 2018-04-30 | $22.45 | $255.55 | 156,500 | — | — |
| 2018-04-27 | $23.00 | $261.81 | 183,600 | — | — |
| 2018-04-26 | $23.15 | $258.39 | 67,400 | — | — |
| 2018-04-25 | $23.40 | $261.18 | 52,000 | — | — |
| 2018-04-24 | $23.65 | $263.97 | 97,100 | — | — |
| 2018-04-23 | $23.50 | $262.30 | 86,400 | — | — |
| 2018-04-20 | $24.35 | $271.79 | 99,500 | — | — |
| 2018-04-19 | $24.10 | $269.00 | 129,100 | — | — |
| 2018-04-18 | $23.90 | $266.76 | 129,500 | — | — |
| 2018-04-17 | $23.50 | $262.30 | 157,500 | — | — |
| 2018-04-16 | $23.15 | $258.39 | 386,700 | — | — |
| 2018-04-13 | $25.25 | $281.83 | 81,200 | — | — |
| 2018-04-12 | $25.95 | $289.64 | 74,200 | — | — |
| 2018-04-11 | $25.40 | $283.51 | 95,800 | — | — |
| 2018-04-10 | $25.25 | $281.83 | 63,700 | — | — |
| 2018-04-09 | $24.95 | $278.48 | 43,700 | — | — |
| 2018-04-06 | $24.90 | $277.92 | 83,300 | — | — |
| 2018-04-05 | $25.55 | $285.18 | 88,000 | — | — |
| 2018-04-04 | $25.50 | $284.62 | 45,400 | — | — |
| 2018-04-03 | $25.10 | $280.16 | 32,100 | — | — |
| 2018-04-02 | $25.30 | $282.39 | 74,700 | — | — |
| 2018-03-29 | $25.75 | $287.41 | 94,100 | — | — |
| 2018-03-28 | $24.40 | $272.34 | 67,500 | — | — |
| 2018-03-27 | $25.10 | $280.16 | 199,300 | — | — |
| 2018-03-26 | $25.60 | $285.74 | 41,600 | — | — |
| 2018-03-23 | $25.40 | $283.51 | 86,500 | — | — |
| 2018-03-22 | $26.15 | $291.88 | 83,400 | — | — |
| 2018-03-21 | $27.15 | $303.04 | 24,400 | — | — |
| 2018-03-20 | $27.10 | $302.48 | 46,600 | — | — |
| 2018-03-19 | $27.30 | $304.71 | 95,100 | — | — |
| 2018-03-16 | $26.95 | $300.81 | 76,000 | — | — |
| 2018-03-15 | $27.00 | $301.36 | 68,200 | — | — |
| 2018-03-14 | $26.65 | $297.46 | 69,300 | — | — |
| 2018-03-13 | $27.05 | $301.92 | 65,900 | — | — |
| 2018-03-12 | $27.75 | $309.74 | 28,700 | — | — |
| 2018-03-09 | $27.90 | $311.41 | 76,400 | — | — |
| 2018-03-08 | $27.45 | $306.39 | 49,200 | — | — |
| 2018-03-07 | $27.55 | $307.50 | 83,600 | — | — |
| 2018-03-06 | $28.05 | $313.08 | 142,800 | — | — |
| 2018-03-05 | $26.75 | $298.57 | 60,100 | — | — |
| 2018-03-02 | $27.40 | $305.83 | 87,000 | — | — |
| 2018-03-01 | $27.85 | $310.85 | 246,100 | — | — |
| 2018-02-28 | $24.85 | $277.37 | 44,800 | — | — |
| 2018-02-27 | $25.85 | $288.53 | 78,000 | — | — |
| 2018-02-26 | $26.25 | $292.99 | 131,000 | — | — |
| 2018-02-23 | $25.30 | $282.39 | 88,000 | — | — |
| 2018-02-22 | $26.30 | $293.55 | 53,500 | — | — |
| 2018-02-21 | $26.70 | $298.02 | 92,300 | — | — |
| 2018-02-20 | $26.35 | $294.11 | 129,200 | — | — |
| 2018-02-16 | $26.55 | $296.34 | 93,200 | — | — |
| 2018-02-15 | $26.20 | $292.43 | 132,100 | — | — |
| 2018-02-14 | $25.25 | $281.83 | 104,100 | — | — |
| 2018-02-13 | $25.15 | $280.71 | 48,000 | — | — |
| 2018-02-12 | $24.90 | $277.92 | 91,200 | — | — |
| 2018-02-09 | $23.90 | $266.76 | 141,900 | — | — |
| 2018-02-08 | $24.00 | $267.88 | 97,900 | — | — |
| 2018-02-07 | $25.10 | $280.16 | 80,700 | — | — |
| 2018-02-06 | $25.20 | $281.27 | 125,700 | — | — |
| 2018-02-05 | $24.65 | $275.13 | 156,200 | — | — |
| 2018-02-02 | $24.65 | $275.13 | 141,300 | — | — |
| 2018-02-01 | $24.95 | $278.48 | 210,400 | — | — |
| 2018-01-31 | $24.80 | $276.81 | 197,500 | — | — |
| 2018-01-30 | $26.00 | $290.20 | 212,500 | — | — |
| 2018-01-29 | $27.50 | $306.94 | 269,700 | — | — |
| 2018-01-26 | $29.65 | $317.77 | 244,400 | — | — |
| 2018-01-25 | $29.55 | $316.70 | 195,600 | — | — |
| 2018-01-24 | $29.70 | $318.31 | 87,800 | — | — |
| 2018-01-23 | $29.40 | $315.09 | 139,400 | — | — |
| 2018-01-22 | $29.15 | $312.41 | 187,000 | — | — |
| 2018-01-19 | $28.70 | $307.59 | 154,000 | — | — |
| 2018-01-18 | $29.40 | $315.09 | 115,100 | — | — |
| 2018-01-17 | $29.55 | $316.70 | 106,400 | — | — |
| 2018-01-16 | $28.95 | $310.27 | 228,100 | — | — |
| 2018-01-12 | $28.75 | $308.13 | 47,400 | — | — |
| 2018-01-11 | $28.65 | $307.05 | 79,400 | — | — |
| 2018-01-10 | $27.70 | $296.87 | 119,800 | — | — |
| 2018-01-09 | $28.15 | $301.70 | 67,000 | — | — |
| 2018-01-08 | $27.40 | $293.66 | 49,600 | — | — |
| 2018-01-05 | $27.70 | $296.87 | 50,200 | — | — |
| 2018-01-04 | $27.70 | $296.87 | 78,300 | — | — |
| 2018-01-03 | $26.95 | $288.83 | 71,100 | — | — |
| 2018-01-02 | $26.95 | $288.83 | 182,900 | — | — |