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
- 1982-10-06 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 | $25.55 | $39.14 | 82,700 | — | — |
| 2018-12-28 | $25.41 | $38.93 | 82,600 | — | — |
| 2018-12-27 | $24.94 | $38.21 | 99,400 | — | — |
| 2018-12-26 | $24.58 | $37.66 | 85,400 | — | — |
| 2018-12-24 | $23.75 | $36.38 | 49,700 | — | — |
| 2018-12-21 | $24.20 | $37.07 | 149,900 | — | — |
| 2018-12-20 | $24.05 | $36.84 | 99,000 | — | — |
| 2018-12-19 | $24.07 | $36.87 | 104,400 | — | — |
| 2018-12-18 | $24.39 | $37.36 | 65,400 | — | — |
| 2018-12-17 | $24.72 | $37.87 | 80,900 | — | — |
| 2018-12-14 | $24.82 | $38.02 | 60,600 | — | — |
| 2018-12-13 | $25.10 | $38.45 | 69,600 | — | — |
| 2018-12-12 | $25.78 | $39.49 | 108,400 | — | — |
| 2018-12-11 | $25.35 | $38.84 | 92,800 | — | — |
| 2018-12-10 | $25.38 | $38.88 | 100,900 | — | — |
| 2018-12-07 | $25.86 | $39.62 | 96,100 | — | — |
| 2018-12-06 | $26.22 | $40.17 | 95,300 | — | — |
| 2018-12-04 | $26.03 | $39.88 | 141,600 | — | — |
| 2018-12-03 | $28.20 | $43.20 | 136,000 | — | — |
| 2018-11-30 | $28.51 | $43.68 | 86,800 | — | — |
| 2018-11-29 | $28.47 | $43.62 | 104,600 | — | — |
| 2018-11-28 | $28.54 | $43.72 | 193,400 | — | — |
| 2018-11-27 | $27.95 | $42.82 | 171,900 | — | — |
| 2018-11-26 | $28.61 | $43.83 | 103,800 | — | — |
| 2018-11-23 | $28.24 | $43.26 | 48,000 | — | — |
| 2018-11-21 | $28.32 | $43.39 | 48,700 | — | — |
| 2018-11-20 | $28.22 | $43.23 | 85,400 | — | — |
| 2018-11-19 | $29.48 | $45.16 | 90,700 | — | — |
| 2018-11-16 | $29.59 | $45.33 | 108,300 | — | — |
| 2018-11-15 | $29.87 | $45.76 | 91,100 | — | — |
| 2018-11-14 | $29.79 | $45.64 | 112,500 | — | — |
| 2018-11-13 | $30.04 | $46.02 | 83,500 | — | — |
| 2018-11-12 | $30.13 | $46.16 | 76,800 | — | — |
| 2018-11-09 | $30.77 | $47.14 | 53,300 | — | — |
| 2018-11-08 | $31.45 | $48.18 | 38,600 | — | — |
| 2018-11-07 | $31.65 | $48.32 | 64,100 | — | — |
| 2018-11-06 | $31.04 | $47.39 | 64,300 | — | — |
| 2018-11-05 | $30.87 | $47.13 | 67,200 | — | — |
| 2018-11-02 | $31.07 | $47.43 | 83,000 | — | — |
| 2018-11-01 | $30.93 | $47.22 | 72,500 | — | — |
| 2018-10-31 | $30.76 | $46.96 | 92,500 | — | — |
| 2018-10-30 | $31.15 | $47.56 | 134,400 | — | — |
| 2018-10-29 | $29.59 | $45.17 | 89,300 | — | — |
| 2018-10-26 | $29.19 | $44.56 | 89,000 | — | — |
| 2018-10-25 | $28.42 | $43.39 | 83,500 | — | — |
| 2018-10-24 | $27.60 | $42.14 | 64,200 | — | — |
| 2018-10-23 | $28.77 | $43.92 | 70,200 | — | — |
| 2018-10-22 | $29.24 | $44.64 | 58,100 | — | — |
| 2018-10-19 | $29.20 | $44.58 | 38,400 | — | — |
| 2018-10-18 | $29.49 | $45.02 | 45,600 | — | — |
| 2018-10-17 | $30.34 | $46.32 | 70,100 | — | — |
| 2018-10-16 | $30.72 | $46.90 | 58,100 | — | — |
| 2018-10-15 | $29.88 | $45.62 | 90,200 | — | — |
| 2018-10-12 | $30.65 | $46.79 | 71,500 | — | — |
| 2018-10-11 | $30.83 | $47.07 | 157,100 | — | — |
| 2018-10-10 | $32.36 | $49.40 | 76,900 | — | — |
| 2018-10-09 | $33.14 | $50.59 | 113,100 | — | — |
| 2018-10-08 | $32.85 | $50.15 | 106,400 | — | — |
| 2018-10-05 | $32.32 | $49.34 | 174,800 | — | — |
| 2018-10-04 | $31.72 | $48.43 | 124,600 | — | — |
| 2018-10-03 | $31.74 | $48.46 | 64,300 | — | — |
| 2018-10-02 | $31.12 | $47.51 | 66,600 | — | — |
| 2018-10-01 | $31.40 | $47.94 | 70,300 | — | — |
| 2018-09-28 | $31.60 | $48.24 | 54,800 | — | — |
| 2018-09-27 | $31.50 | $48.09 | 73,500 | — | — |
| 2018-09-26 | $30.90 | $47.17 | 46,400 | — | — |
| 2018-09-25 | $31.45 | $48.01 | 34,900 | — | — |
| 2018-09-24 | $31.30 | $47.78 | 58,500 | — | — |
| 2018-09-21 | $31.65 | $48.32 | 203,000 | — | — |
| 2018-09-20 | $31.80 | $48.55 | 56,000 | — | — |
| 2018-09-19 | $31.45 | $48.01 | 118,200 | — | — |
| 2018-09-18 | $31.30 | $47.78 | 71,800 | — | — |
| 2018-09-17 | $30.90 | $47.17 | 44,300 | — | — |
| 2018-09-14 | $30.95 | $47.25 | 37,500 | — | — |
| 2018-09-13 | $30.55 | $46.64 | 30,000 | — | — |
| 2018-09-12 | $30.85 | $47.10 | 49,400 | — | — |
| 2018-09-11 | $31.20 | $47.63 | 52,700 | — | — |
| 2018-09-10 | $31.25 | $47.71 | 136,000 | — | — |
| 2018-09-07 | $31.05 | $47.40 | 103,600 | — | — |
| 2018-09-06 | $31.00 | $47.33 | 51,100 | — | — |
| 2018-09-05 | $31.10 | $47.48 | 67,300 | — | — |
| 2018-09-04 | $30.95 | $47.25 | 50,600 | — | — |
| 2018-08-31 | $31.20 | $47.63 | 96,700 | — | — |
| 2018-08-30 | $31.35 | $47.86 | 122,100 | — | — |
| 2018-08-29 | $31.90 | $48.70 | 97,000 | — | — |
| 2018-08-28 | $32.65 | $49.85 | 56,000 | — | — |
| 2018-08-27 | $33.45 | $51.07 | 63,400 | — | — |
| 2018-08-24 | $33.25 | $50.76 | 68,800 | — | — |
| 2018-08-23 | $33.85 | $51.68 | 85,200 | — | — |
| 2018-08-22 | $33.15 | $50.61 | 147,900 | — | — |
| 2018-08-21 | $32.80 | $50.07 | 100,200 | — | — |
| 2018-08-20 | $32.55 | $49.69 | 82,600 | — | — |
| 2018-08-17 | $32.25 | $49.23 | 56,200 | — | — |
| 2018-08-16 | $32.40 | $49.46 | 70,600 | — | — |
| 2018-08-15 | $32.45 | $49.54 | 89,500 | — | — |
| 2018-08-14 | $32.45 | $49.54 | 79,500 | — | — |
| 2018-08-13 | $32.20 | $49.16 | 133,400 | — | — |
| 2018-08-10 | $33.75 | $51.52 | 178,500 | — | — |
| 2018-08-09 | $33.55 | $51.22 | 249,600 | — | — |
| 2018-08-08 | $33.20 | $50.52 | 193,800 | — | — |
| 2018-08-07 | $32.35 | $49.22 | 128,100 | — | — |
| 2018-08-06 | $31.95 | $48.61 | 106,900 | — | — |
| 2018-08-03 | $31.65 | $48.16 | 118,900 | — | — |
| 2018-08-02 | $31.80 | $48.39 | 148,000 | — | — |
| 2018-08-01 | $31.40 | $47.78 | 279,900 | — | — |
| 2018-07-31 | $29.55 | $44.96 | 146,100 | — | — |
| 2018-07-30 | $29.55 | $44.96 | 172,800 | — | — |
| 2018-07-27 | $29.40 | $44.73 | 139,400 | — | — |
| 2018-07-26 | $28.65 | $43.59 | 100,300 | — | — |
| 2018-07-25 | $29.30 | $44.58 | 49,400 | — | — |
| 2018-07-24 | $28.70 | $43.67 | 41,200 | — | — |
| 2018-07-23 | $28.75 | $43.75 | 47,000 | — | — |
| 2018-07-20 | $28.10 | $42.76 | 22,700 | — | — |
| 2018-07-19 | $28.10 | $42.76 | 45,600 | — | — |
| 2018-07-18 | $28.90 | $43.97 | 56,000 | — | — |
| 2018-07-17 | $28.40 | $43.21 | 28,600 | — | — |
| 2018-07-16 | $28.45 | $43.29 | 33,400 | — | — |
| 2018-07-13 | $28.30 | $43.06 | 42,400 | — | — |
| 2018-07-12 | $28.25 | $42.99 | 49,600 | — | — |
| 2018-07-11 | $28.05 | $42.68 | 33,300 | — | — |
| 2018-07-10 | $28.65 | $43.59 | 34,700 | — | — |
| 2018-07-09 | $29.05 | $44.20 | 23,800 | — | — |
| 2018-07-06 | $28.55 | $43.44 | 97,300 | — | — |
| 2018-07-05 | $28.60 | $43.52 | 60,200 | — | — |
| 2018-07-03 | $28.05 | $42.68 | 22,200 | — | — |
| 2018-07-02 | $28.45 | $43.29 | 53,800 | — | — |
| 2018-06-29 | $28.00 | $42.60 | 46,800 | — | — |
| 2018-06-28 | $28.25 | $42.99 | 48,300 | — | — |
| 2018-06-27 | $28.25 | $42.99 | 44,000 | — | — |
| 2018-06-26 | $29.30 | $44.58 | 99,500 | — | — |
| 2018-06-25 | $29.20 | $44.43 | 132,400 | — | — |
| 2018-06-22 | $29.05 | $44.20 | 177,600 | — | — |
| 2018-06-21 | $28.85 | $43.90 | 80,800 | — | — |
| 2018-06-20 | $28.65 | $43.59 | 60,000 | — | — |
| 2018-06-19 | $28.10 | $42.76 | 77,900 | — | — |
| 2018-06-18 | $28.10 | $42.76 | 78,100 | — | — |
| 2018-06-15 | $28.35 | $43.14 | 48,200 | — | — |
| 2018-06-14 | $28.45 | $43.29 | 45,100 | — | — |
| 2018-06-13 | $28.70 | $43.67 | 29,900 | — | — |
| 2018-06-12 | $28.85 | $43.90 | 49,200 | — | — |
| 2018-06-11 | $28.90 | $43.97 | 62,200 | — | — |
| 2018-06-08 | $28.65 | $43.59 | 21,800 | — | — |
| 2018-06-07 | $29.00 | $44.13 | 37,100 | — | — |
| 2018-06-06 | $29.00 | $44.13 | 54,000 | — | — |
| 2018-06-05 | $29.00 | $44.13 | 56,000 | — | — |
| 2018-06-04 | $28.60 | $43.52 | 53,300 | — | — |
| 2018-06-01 | $28.40 | $43.21 | 40,600 | — | — |
| 2018-05-31 | $28.15 | $42.83 | 32,500 | — | — |
| 2018-05-30 | $28.35 | $43.14 | 27,200 | — | — |
| 2018-05-29 | $28.25 | $42.99 | 64,100 | — | — |
| 2018-05-25 | $29.05 | $44.20 | 45,500 | — | — |
| 2018-05-24 | $29.10 | $44.28 | 59,400 | — | — |
| 2018-05-23 | $28.95 | $44.05 | 31,500 | — | — |
| 2018-05-22 | $29.10 | $44.28 | 41,500 | — | — |
| 2018-05-21 | $29.40 | $44.73 | 73,200 | — | — |
| 2018-05-18 | $28.85 | $43.90 | 36,300 | — | — |
| 2018-05-17 | $28.95 | $44.05 | 37,500 | — | — |
| 2018-05-16 | $28.95 | $44.05 | 48,400 | — | — |
| 2018-05-15 | $28.55 | $43.44 | 20,700 | — | — |
| 2018-05-14 | $28.45 | $43.29 | 26,600 | — | — |
| 2018-05-11 | $28.90 | $43.97 | 33,500 | — | — |
| 2018-05-10 | $28.95 | $44.05 | 35,300 | — | — |
| 2018-05-09 | $28.90 | $43.81 | 67,700 | — | — |
| 2018-05-08 | $28.90 | $43.81 | 86,700 | — | — |
| 2018-05-07 | $28.85 | $43.73 | 97,500 | — | — |
| 2018-05-04 | $28.00 | $42.44 | 85,700 | — | — |
| 2018-05-03 | $27.00 | $40.93 | 64,100 | — | — |
| 2018-05-02 | $27.05 | $41.00 | 42,800 | — | — |
| 2018-05-01 | $26.90 | $40.78 | 179,000 | — | — |
| 2018-04-30 | $26.85 | $40.70 | 58,600 | — | — |
| 2018-04-27 | $26.85 | $40.70 | 66,300 | — | — |
| 2018-04-26 | $26.60 | $40.32 | 24,200 | — | — |
| 2018-04-25 | $26.40 | $40.02 | 33,800 | — | — |
| 2018-04-24 | $26.60 | $40.32 | 31,800 | — | — |
| 2018-04-23 | $26.85 | $40.70 | 31,500 | — | — |
| 2018-04-20 | $27.00 | $40.93 | 35,200 | — | — |
| 2018-04-19 | $27.00 | $40.93 | 32,300 | — | — |
| 2018-04-18 | $27.10 | $41.08 | 68,900 | — | — |
| 2018-04-17 | $27.25 | $41.31 | 71,700 | — | — |
| 2018-04-16 | $27.05 | $41.00 | 70,500 | — | — |
| 2018-04-13 | $26.30 | $39.87 | 49,000 | — | — |
| 2018-04-12 | $26.45 | $40.09 | 45,000 | — | — |
| 2018-04-11 | $26.15 | $39.64 | 45,800 | — | — |
| 2018-04-10 | $26.00 | $39.41 | 38,300 | — | — |
| 2018-04-09 | $25.80 | $39.11 | 33,500 | — | — |
| 2018-04-06 | $25.70 | $38.96 | 45,400 | — | — |
| 2018-04-05 | $26.15 | $39.64 | 46,500 | — | — |
| 2018-04-04 | $25.75 | $39.03 | 50,900 | — | — |
| 2018-04-03 | $25.40 | $38.50 | 53,700 | — | — |
| 2018-04-02 | $25.00 | $37.90 | 54,500 | — | — |
| 2018-03-29 | $25.75 | $39.03 | 52,700 | — | — |
| 2018-03-28 | $25.55 | $38.73 | 48,500 | — | — |
| 2018-03-27 | $25.50 | $38.65 | 57,100 | — | — |
| 2018-03-26 | $26.20 | $39.71 | 48,700 | — | — |
| 2018-03-23 | $25.65 | $38.88 | 48,100 | — | — |
| 2018-03-22 | $26.60 | $40.32 | 49,800 | — | — |
| 2018-03-21 | $27.10 | $41.08 | 59,500 | — | — |
| 2018-03-20 | $27.00 | $40.93 | 87,100 | — | — |
| 2018-03-19 | $27.05 | $41.00 | 80,700 | — | — |
| 2018-03-16 | $27.25 | $41.31 | 106,900 | — | — |
| 2018-03-15 | $26.90 | $40.78 | 76,800 | — | — |
| 2018-03-14 | $27.60 | $41.84 | 96,600 | — | — |
| 2018-03-13 | $27.40 | $41.53 | 37,400 | — | — |
| 2018-03-12 | $27.50 | $41.68 | 52,700 | — | — |
| 2018-03-09 | $27.55 | $41.76 | 38,500 | — | — |
| 2018-03-08 | $27.40 | $41.53 | 70,300 | — | — |
| 2018-03-07 | $26.80 | $40.62 | 36,400 | — | — |
| 2018-03-06 | $26.90 | $40.78 | 51,700 | — | — |
| 2018-03-05 | $26.65 | $40.40 | 61,600 | — | — |
| 2018-03-02 | $26.50 | $40.17 | 56,400 | — | — |
| 2018-03-01 | $26.50 | $40.17 | 80,600 | — | — |
| 2018-02-28 | $26.55 | $40.24 | 113,900 | — | — |
| 2018-02-27 | $26.80 | $40.62 | 78,900 | — | — |
| 2018-02-26 | $26.95 | $40.85 | 91,200 | — | — |
| 2018-02-23 | $26.55 | $40.24 | 46,900 | — | — |
| 2018-02-22 | $26.45 | $40.09 | 61,000 | — | — |
| 2018-02-21 | $26.55 | $40.24 | 55,400 | — | — |
| 2018-02-20 | $26.10 | $39.56 | 20,300 | — | — |
| 2018-02-16 | $26.75 | $40.55 | 40,000 | — | — |
| 2018-02-15 | $26.40 | $40.02 | 63,700 | — | — |
| 2018-02-14 | $26.45 | $40.09 | 64,200 | — | — |
| 2018-02-13 | $25.80 | $39.11 | 42,500 | — | — |
| 2018-02-12 | $26.15 | $39.64 | 45,100 | — | — |
| 2018-02-09 | $26.25 | $39.79 | 85,700 | — | — |
| 2018-02-08 | $26.05 | $39.32 | 61,700 | — | — |
| 2018-02-07 | $27.10 | $40.90 | 99,100 | — | — |
| 2018-02-06 | $26.95 | $40.68 | 181,200 | — | — |
| 2018-02-05 | $28.15 | $42.49 | 152,000 | — | — |
| 2018-02-02 | $28.05 | $42.34 | 53,100 | — | — |
| 2018-02-01 | $28.25 | $42.64 | 65,600 | — | — |
| 2018-01-31 | $27.50 | $41.51 | 45,100 | — | — |
| 2018-01-30 | $27.55 | $41.58 | 31,300 | — | — |
| 2018-01-29 | $27.40 | $41.36 | 47,000 | — | — |
| 2018-01-26 | $28.35 | $42.79 | 58,300 | — | — |
| 2018-01-25 | $27.45 | $41.43 | 29,800 | — | — |
| 2018-01-24 | $27.85 | $42.04 | 37,200 | — | — |
| 2018-01-23 | $27.55 | $41.58 | 64,400 | — | — |
| 2018-01-22 | $28.45 | $42.94 | 167,300 | — | — |
| 2018-01-19 | $28.40 | $42.87 | 160,500 | — | — |
| 2018-01-18 | $26.85 | $40.53 | 31,800 | — | — |
| 2018-01-17 | $27.00 | $40.75 | 58,900 | — | — |
| 2018-01-16 | $26.85 | $40.53 | 61,900 | — | — |
| 2018-01-12 | $26.75 | $40.38 | 115,900 | — | — |
| 2018-01-11 | $26.85 | $40.53 | 54,000 | — | — |
| 2018-01-10 | $26.95 | $40.68 | 42,900 | — | — |
| 2018-01-09 | $26.80 | $40.45 | 26,500 | — | — |
| 2018-01-08 | $26.80 | $40.45 | 22,800 | — | — |
| 2018-01-05 | $27.00 | $40.75 | 51,000 | — | — |
| 2018-01-04 | $27.35 | $41.28 | 57,600 | — | — |
| 2018-01-03 | $26.95 | $40.68 | 55,600 | — | — |
| 2018-01-02 | $26.60 | $40.15 | 41,000 | — | — |