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
- 1983-04-25 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 | $24.22 | $338.42 | 61,900 | — | — |
| 2018-12-28 | $24.34 | $340.10 | 69,700 | — | — |
| 2018-12-27 | $23.93 | $334.37 | 55,100 | — | — |
| 2018-12-26 | $25.09 | $350.58 | 52,200 | — | — |
| 2018-12-24 | $24.27 | $339.12 | 36,900 | — | — |
| 2018-12-21 | $25.27 | $353.09 | 109,400 | — | — |
| 2018-12-20 | $25.38 | $354.63 | 53,900 | — | — |
| 2018-12-19 | $26.03 | $357.42 | 70,200 | — | — |
| 2018-12-18 | $26.03 | $357.42 | 41,800 | — | — |
| 2018-12-17 | $25.57 | $351.11 | 50,500 | — | — |
| 2018-12-14 | $26.44 | $363.05 | 36,700 | — | — |
| 2018-12-13 | $26.16 | $359.21 | 34,200 | — | — |
| 2018-12-12 | $26.20 | $359.76 | 35,200 | — | — |
| 2018-12-11 | $26.29 | $360.99 | 29,200 | — | — |
| 2018-12-10 | $26.19 | $359.62 | 21,500 | — | — |
| 2018-12-07 | $26.39 | $362.37 | 61,400 | — | — |
| 2018-12-06 | $26.75 | $367.31 | 37,000 | — | — |
| 2018-12-04 | $25.88 | $355.36 | 47,300 | — | — |
| 2018-12-03 | $26.28 | $360.86 | 30,100 | — | — |
| 2018-11-30 | $26.42 | $362.78 | 56,000 | — | — |
| 2018-11-29 | $26.38 | $362.23 | 35,700 | — | — |
| 2018-11-28 | $26.05 | $357.70 | 29,100 | — | — |
| 2018-11-27 | $25.33 | $347.81 | 21,900 | — | — |
| 2018-11-26 | $25.46 | $349.60 | 50,600 | — | — |
| 2018-11-23 | $25.83 | $354.68 | 7,300 | — | — |
| 2018-11-21 | $25.76 | $353.72 | 17,700 | — | — |
| 2018-11-20 | $25.80 | $354.27 | 29,400 | — | — |
| 2018-11-19 | $26.21 | $359.90 | 32,400 | — | — |
| 2018-11-16 | $26.27 | $360.72 | 37,300 | — | — |
| 2018-11-15 | $26.34 | $361.68 | 24,400 | — | — |
| 2018-11-14 | $26.63 | $365.66 | 19,400 | — | — |
| 2018-11-13 | $26.84 | $368.55 | 21,300 | — | — |
| 2018-11-12 | $26.50 | $363.88 | 37,800 | — | — |
| 2018-11-09 | $26.01 | $357.15 | 30,800 | — | — |
| 2018-11-08 | $26.35 | $361.82 | 17,200 | — | — |
| 2018-11-07 | $26.15 | $359.07 | 21,800 | — | — |
| 2018-11-06 | $26.03 | $357.42 | 16,300 | — | — |
| 2018-11-05 | $25.95 | $356.33 | 39,000 | — | — |
| 2018-11-02 | $25.46 | $349.60 | 24,700 | — | — |
| 2018-11-01 | $25.89 | $355.50 | 31,200 | — | — |
| 2018-10-31 | $25.93 | $356.05 | 43,800 | — | — |
| 2018-10-30 | $26.04 | $357.56 | 30,100 | — | — |
| 2018-10-29 | $25.74 | $353.44 | 24,200 | — | — |
| 2018-10-26 | $25.40 | $348.77 | 29,600 | — | — |
| 2018-10-25 | $25.66 | $352.34 | 22,200 | — | — |
| 2018-10-24 | $25.34 | $347.95 | 54,300 | — | — |
| 2018-10-23 | $25.31 | $347.54 | 27,800 | — | — |
| 2018-10-22 | $24.92 | $342.18 | 28,700 | — | — |
| 2018-10-19 | $25.46 | $349.60 | 25,300 | — | — |
| 2018-10-18 | $25.62 | $351.79 | 27,000 | — | — |
| 2018-10-17 | $25.65 | $352.21 | 26,100 | — | — |
| 2018-10-16 | $26.08 | $358.11 | 29,900 | — | — |
| 2018-10-15 | $25.08 | $344.38 | 24,300 | — | — |
| 2018-10-12 | $24.91 | $342.05 | 59,000 | — | — |
| 2018-10-11 | $25.33 | $347.81 | 62,800 | — | — |
| 2018-10-10 | $26.42 | $362.78 | 42,700 | — | — |
| 2018-10-09 | $26.75 | $367.31 | 48,100 | — | — |
| 2018-10-08 | $26.67 | $366.21 | 23,100 | — | — |
| 2018-10-05 | $26.27 | $360.72 | 43,100 | — | — |
| 2018-10-04 | $26.64 | $365.80 | 30,100 | — | — |
| 2018-10-03 | $26.58 | $364.98 | 48,100 | — | — |
| 2018-10-02 | $26.92 | $369.64 | 31,100 | — | — |
| 2018-10-01 | $26.98 | $370.47 | 51,900 | — | — |
| 2018-09-28 | $27.78 | $381.45 | 59,300 | — | — |
| 2018-09-27 | $26.78 | $367.72 | 46,400 | — | — |
| 2018-09-26 | $27.33 | $375.27 | 39,400 | — | — |
| 2018-09-25 | $27.94 | $383.65 | 44,800 | — | — |
| 2018-09-24 | $27.81 | $381.87 | 55,200 | — | — |
| 2018-09-21 | $28.96 | $391.48 | 185,500 | — | — |
| 2018-09-20 | $27.66 | $373.90 | 36,400 | — | — |
| 2018-09-19 | $27.29 | $368.90 | 39,800 | — | — |
| 2018-09-18 | $28.12 | $380.12 | 45,500 | — | — |
| 2018-09-17 | $28.60 | $386.61 | 38,300 | — | — |
| 2018-09-14 | $28.32 | $382.83 | 27,800 | — | — |
| 2018-09-13 | $28.31 | $382.69 | 23,500 | — | — |
| 2018-09-12 | $28.18 | $380.93 | 35,400 | — | — |
| 2018-09-11 | $27.99 | $378.37 | 35,500 | — | — |
| 2018-09-10 | $28.01 | $378.64 | 31,800 | — | — |
| 2018-09-07 | $28.23 | $381.61 | 18,300 | — | — |
| 2018-09-06 | $28.40 | $383.91 | 24,600 | — | — |
| 2018-09-05 | $28.32 | $382.83 | 32,400 | — | — |
| 2018-09-04 | $28.16 | $380.66 | 30,600 | — | — |
| 2018-08-31 | $28.79 | $389.18 | 43,200 | — | — |
| 2018-08-30 | $28.74 | $388.50 | 45,200 | — | — |
| 2018-08-29 | $28.96 | $391.48 | 25,500 | — | — |
| 2018-08-28 | $29.00 | $392.02 | 39,600 | — | — |
| 2018-08-27 | $28.74 | $388.50 | 26,000 | — | — |
| 2018-08-24 | $28.85 | $389.99 | 42,300 | — | — |
| 2018-08-23 | $28.86 | $390.13 | 21,000 | — | — |
| 2018-08-22 | $28.74 | $388.50 | 53,900 | — | — |
| 2018-08-21 | $28.85 | $389.99 | 41,800 | — | — |
| 2018-08-20 | $28.92 | $390.94 | 32,800 | — | — |
| 2018-08-17 | $29.04 | $392.56 | 59,500 | — | — |
| 2018-08-16 | $29.26 | $395.53 | 36,900 | — | — |
| 2018-08-15 | $28.68 | $387.69 | 35,000 | — | — |
| 2018-08-14 | $28.65 | $387.29 | 36,200 | — | — |
| 2018-08-13 | $28.26 | $382.02 | 35,900 | — | — |
| 2018-08-10 | $28.31 | $382.69 | 36,300 | — | — |
| 2018-08-09 | $28.70 | $387.96 | 32,200 | — | — |
| 2018-08-08 | $28.32 | $382.83 | 31,400 | — | — |
| 2018-08-07 | $28.13 | $380.26 | 62,800 | — | — |
| 2018-08-06 | $27.84 | $376.34 | 41,100 | — | — |
| 2018-08-03 | $27.10 | $366.33 | 30,900 | — | — |
| 2018-08-02 | $27.11 | $366.47 | 23,000 | — | — |
| 2018-08-01 | $27.00 | $364.98 | 34,900 | — | — |
| 2018-07-31 | $26.96 | $364.44 | 69,800 | — | — |
| 2018-07-30 | $26.41 | $357.01 | 35,600 | — | — |
| 2018-07-27 | $26.14 | $353.36 | 39,800 | — | — |
| 2018-07-26 | $26.91 | $363.77 | 27,400 | — | — |
| 2018-07-25 | $26.84 | $362.82 | 32,900 | — | — |
| 2018-07-24 | $26.79 | $362.14 | 47,800 | — | — |
| 2018-07-23 | $26.94 | $364.17 | 47,200 | — | — |
| 2018-07-20 | $27.12 | $366.60 | 64,100 | — | — |
| 2018-07-19 | $27.83 | $376.20 | 49,000 | — | — |
| 2018-07-18 | $27.29 | $368.90 | 38,700 | — | — |
| 2018-07-17 | $27.19 | $367.55 | 47,500 | — | — |
| 2018-07-16 | $27.50 | $371.74 | 29,200 | — | — |
| 2018-07-13 | $27.66 | $373.90 | 55,600 | — | — |
| 2018-07-12 | $27.43 | $370.80 | 32,800 | — | — |
| 2018-07-11 | $27.55 | $372.42 | 49,800 | — | — |
| 2018-07-10 | $27.26 | $368.50 | 66,200 | — | — |
| 2018-07-09 | $27.33 | $369.44 | 47,200 | — | — |
| 2018-07-06 | $27.17 | $367.28 | 29,200 | — | — |
| 2018-07-05 | $27.04 | $365.52 | 45,800 | — | — |
| 2018-07-03 | $26.70 | $360.93 | 36,400 | — | — |
| 2018-07-02 | $26.41 | $357.01 | 47,300 | — | — |
| 2018-06-29 | $26.41 | $357.01 | 85,300 | — | — |
| 2018-06-28 | $26.41 | $357.01 | 52,400 | — | — |
| 2018-06-27 | $26.47 | $357.82 | 65,200 | — | — |
| 2018-06-26 | $26.77 | $361.87 | 52,900 | — | — |
| 2018-06-25 | $26.44 | $357.41 | 67,500 | — | — |
| 2018-06-22 | $26.56 | $359.03 | 127,200 | — | — |
| 2018-06-21 | $26.69 | $354.71 | 64,300 | — | — |
| 2018-06-20 | $26.58 | $353.25 | 50,300 | — | — |
| 2018-06-19 | $26.13 | $347.27 | 50,800 | — | — |
| 2018-06-18 | $26.10 | $346.87 | 68,500 | — | — |
| 2018-06-15 | $25.72 | $341.82 | 59,200 | — | — |
| 2018-06-14 | $25.76 | $342.35 | 35,800 | — | — |
| 2018-06-13 | $25.49 | $338.76 | 56,500 | — | — |
| 2018-06-12 | $25.77 | $342.48 | 38,600 | — | — |
| 2018-06-11 | $25.92 | $344.48 | 20,900 | — | — |
| 2018-06-08 | $25.83 | $343.28 | 58,600 | — | — |
| 2018-06-07 | $25.70 | $341.55 | 89,200 | — | — |
| 2018-06-06 | $25.59 | $340.09 | 48,400 | — | — |
| 2018-06-05 | $25.46 | $338.36 | 35,200 | — | — |
| 2018-06-04 | $25.53 | $339.29 | 65,300 | — | — |
| 2018-06-01 | $25.52 | $339.16 | 48,200 | — | — |
| 2018-05-31 | $25.52 | $339.16 | 49,700 | — | — |
| 2018-05-30 | $25.71 | $341.68 | 45,500 | — | — |
| 2018-05-29 | $25.74 | $342.08 | 24,500 | — | — |
| 2018-05-25 | $25.32 | $336.50 | 22,200 | — | — |
| 2018-05-24 | $25.27 | $335.84 | 25,100 | — | — |
| 2018-05-23 | $25.53 | $339.29 | 54,100 | — | — |
| 2018-05-22 | $24.86 | $330.39 | 55,400 | — | — |
| 2018-05-21 | $25.08 | $333.31 | 23,100 | — | — |
| 2018-05-18 | $24.59 | $326.80 | 54,200 | — | — |
| 2018-05-17 | $24.80 | $329.59 | 42,600 | — | — |
| 2018-05-16 | $24.63 | $327.33 | 33,600 | — | — |
| 2018-05-15 | $24.34 | $323.48 | 45,900 | — | — |
| 2018-05-14 | $24.54 | $326.14 | 39,700 | — | — |
| 2018-05-11 | $24.79 | $329.46 | 37,800 | — | — |
| 2018-05-10 | $24.86 | $330.39 | 57,200 | — | — |
| 2018-05-09 | $24.50 | $325.60 | 39,200 | — | — |
| 2018-05-08 | $24.62 | $327.20 | 47,600 | — | — |
| 2018-05-07 | $25.19 | $334.77 | 47,100 | — | — |
| 2018-05-04 | $24.11 | $320.42 | 33,700 | — | — |
| 2018-05-03 | $24.24 | $322.15 | 25,900 | — | — |
| 2018-05-02 | $24.27 | $322.55 | 55,300 | — | — |
| 2018-05-01 | $24.03 | $319.36 | 36,800 | — | — |
| 2018-04-30 | $23.76 | $315.77 | 41,600 | — | — |
| 2018-04-27 | $24.09 | $320.16 | 26,500 | — | — |
| 2018-04-26 | $23.87 | $317.23 | 56,200 | — | — |
| 2018-04-25 | $23.63 | $314.04 | 39,500 | — | — |
| 2018-04-24 | $23.28 | $309.39 | 32,100 | — | — |
| 2018-04-23 | $23.09 | $306.87 | 31,600 | — | — |
| 2018-04-20 | $23.00 | $305.67 | 59,900 | — | — |
| 2018-04-19 | $23.24 | $308.86 | 40,400 | — | — |
| 2018-04-18 | $23.62 | $313.91 | 29,600 | — | — |
| 2018-04-17 | $23.86 | $317.10 | 35,300 | — | — |
| 2018-04-16 | $23.47 | $311.92 | 30,200 | — | — |
| 2018-04-13 | $23.17 | $307.93 | 41,900 | — | — |
| 2018-04-12 | $23.20 | $308.33 | 49,200 | — | — |
| 2018-04-11 | $23.52 | $312.58 | 34,300 | — | — |
| 2018-04-10 | $23.58 | $313.38 | 39,100 | — | — |
| 2018-04-09 | $23.64 | $314.17 | 61,200 | — | — |
| 2018-04-06 | $23.62 | $313.91 | 44,000 | — | — |
| 2018-04-05 | $23.58 | $313.38 | 58,900 | — | — |
| 2018-04-04 | $23.70 | $314.97 | 88,200 | — | — |
| 2018-04-03 | $23.22 | $308.59 | 73,100 | — | — |
| 2018-04-02 | $23.01 | $305.80 | 129,000 | — | — |
| 2018-03-29 | $22.10 | $293.71 | 257,700 | — | — |
| 2018-03-28 | $23.85 | $316.97 | 76,100 | — | — |
| 2018-03-27 | $23.53 | $312.71 | 71,900 | — | — |
| 2018-03-26 | $23.13 | $307.40 | 79,700 | — | — |
| 2018-03-23 | $23.58 | $307.40 | 70,800 | — | — |
| 2018-03-22 | $23.94 | $312.09 | 53,500 | — | — |
| 2018-03-21 | $23.91 | $311.70 | 136,500 | — | — |
| 2018-03-20 | $24.00 | $312.87 | 42,000 | — | — |
| 2018-03-19 | $23.99 | $312.74 | 49,500 | — | — |
| 2018-03-16 | $23.77 | $309.87 | 89,200 | — | — |
| 2018-03-15 | $23.68 | $308.70 | 43,500 | — | — |
| 2018-03-14 | $23.57 | $307.27 | 40,100 | — | — |
| 2018-03-13 | $23.42 | $305.31 | 40,700 | — | — |
| 2018-03-12 | $23.41 | $305.18 | 39,500 | — | — |
| 2018-03-09 | $23.64 | $308.18 | 58,000 | — | — |
| 2018-03-08 | $23.02 | $300.10 | 35,700 | — | — |
| 2018-03-07 | $23.54 | $306.88 | 74,000 | — | — |
| 2018-03-06 | $22.57 | $294.23 | 59,800 | — | — |
| 2018-03-05 | $22.46 | $292.80 | 47,000 | — | — |
| 2018-03-02 | $22.35 | $291.36 | 41,900 | — | — |
| 2018-03-01 | $22.45 | $292.67 | 64,600 | — | — |
| 2018-02-28 | $21.76 | $283.67 | 79,800 | — | — |
| 2018-02-27 | $22.13 | $288.49 | 76,300 | — | — |
| 2018-02-26 | $22.85 | $297.88 | 46,600 | — | — |
| 2018-02-23 | $22.94 | $299.05 | 47,800 | — | — |
| 2018-02-22 | $22.75 | $296.58 | 43,500 | — | — |
| 2018-02-21 | $22.33 | $291.10 | 63,100 | — | — |
| 2018-02-20 | $22.29 | $290.58 | 58,800 | — | — |
| 2018-02-16 | $23.24 | $302.96 | 44,800 | — | — |
| 2018-02-15 | $22.89 | $298.40 | 39,200 | — | — |
| 2018-02-14 | $22.35 | $291.36 | 49,300 | — | — |
| 2018-02-13 | $22.61 | $294.75 | 46,900 | — | — |
| 2018-02-12 | $22.49 | $293.19 | 121,100 | — | — |
| 2018-02-09 | $23.21 | $302.57 | 61,400 | — | — |
| 2018-02-08 | $22.60 | $294.62 | 65,400 | — | — |
| 2018-02-07 | $22.40 | $292.01 | 84,100 | — | — |
| 2018-02-06 | $22.29 | $290.58 | 103,000 | — | — |
| 2018-02-05 | $21.77 | $283.80 | 204,600 | — | — |
| 2018-02-02 | $23.87 | $311.18 | 38,300 | — | — |
| 2018-02-01 | $24.23 | $315.87 | 59,600 | — | — |
| 2018-01-31 | $24.44 | $318.61 | 31,400 | — | — |
| 2018-01-30 | $24.62 | $320.95 | 33,500 | — | — |
| 2018-01-29 | $24.33 | $317.17 | 41,100 | — | — |
| 2018-01-26 | $24.87 | $324.21 | 20,400 | — | — |
| 2018-01-25 | $25.31 | $329.95 | 37,300 | — | — |
| 2018-01-24 | $25.19 | $328.39 | 39,400 | — | — |
| 2018-01-23 | $25.73 | $335.42 | 18,700 | — | — |
| 2018-01-22 | $25.67 | $334.64 | 31,500 | — | — |
| 2018-01-19 | $25.66 | $334.51 | 24,500 | — | — |
| 2018-01-18 | $25.31 | $329.95 | 40,300 | — | — |
| 2018-01-17 | $25.87 | $337.25 | 23,000 | — | — |
| 2018-01-16 | $25.44 | $331.64 | 31,500 | — | — |
| 2018-01-12 | $25.40 | $331.12 | 23,200 | — | — |
| 2018-01-11 | $25.49 | $332.30 | 34,900 | — | — |
| 2018-01-10 | $25.05 | $326.56 | 30,300 | — | — |
| 2018-01-09 | $25.45 | $331.77 | 51,200 | — | — |
| 2018-01-08 | $26.17 | $341.16 | 36,900 | — | — |
| 2018-01-05 | $25.85 | $336.99 | 34,100 | — | — |
| 2018-01-04 | $25.71 | $335.16 | 48,300 | — | — |
| 2018-01-03 | $25.96 | $338.42 | 56,500 | — | — |
| 2018-01-02 | $26.17 | $341.16 | 74,600 | — | — |