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 | $19.74 | $22.32 | 496,950 | — | — |
| 2018-12-28 | $19.90 | $22.50 | 470,400 | — | — |
| 2018-12-27 | $19.61 | $22.18 | 491,550 | — | — |
| 2018-12-26 | $19.32 | $21.85 | 597,150 | — | — |
| 2018-12-24 | $18.55 | $20.98 | 322,200 | — | — |
| 2018-12-21 | $18.91 | $21.39 | 1,745,100 | — | — |
| 2018-12-20 | $19.39 | $21.93 | 591,450 | — | — |
| 2018-12-19 | $19.92 | $22.52 | 591,000 | — | — |
| 2018-12-18 | $19.91 | $22.51 | 844,950 | — | — |
| 2018-12-17 | $19.39 | $21.92 | 1,186,050 | — | — |
| 2018-12-14 | $20.19 | $22.83 | 735,450 | — | — |
| 2018-12-13 | $20.63 | $23.32 | 595,800 | — | — |
| 2018-12-12 | $21.45 | $24.26 | 831,900 | — | — |
| 2018-12-11 | $21.75 | $24.60 | 711,150 | — | — |
| 2018-12-10 | $22.78 | $25.76 | 511,650 | — | — |
| 2018-12-07 | $23.45 | $26.51 | 597,450 | — | — |
| 2018-12-06 | $24.07 | $27.22 | 668,700 | — | — |
| 2018-12-04 | $24.87 | $28.12 | 558,450 | — | — |
| 2018-12-03 | $27.38 | $30.96 | 294,450 | — | — |
| 2018-11-30 | $26.48 | $29.94 | 266,700 | — | — |
| 2018-11-29 | $26.75 | $30.25 | 286,050 | — | — |
| 2018-11-28 | $27.25 | $30.82 | 460,950 | — | — |
| 2018-11-27 | $26.33 | $29.78 | 220,350 | — | — |
| 2018-11-26 | $26.49 | $29.95 | 362,850 | — | — |
| 2018-11-23 | $27.28 | $30.85 | 131,400 | — | — |
| 2018-11-21 | $26.46 | $29.92 | 630,150 | — | — |
| 2018-11-20 | $26.12 | $29.53 | 625,050 | — | — |
| 2018-11-19 | $27.44 | $31.03 | 336,450 | — | — |
| 2018-11-16 | $27.47 | $31.06 | 389,550 | — | — |
| 2018-11-15 | $28.19 | $31.87 | 481,350 | — | — |
| 2018-11-14 | $28.74 | $32.50 | 294,150 | — | — |
| 2018-11-13 | $28.93 | $32.71 | 269,850 | — | — |
| 2018-11-12 | $28.62 | $32.36 | 359,550 | — | — |
| 2018-11-09 | $29.17 | $32.98 | 461,100 | — | — |
| 2018-11-08 | $29.99 | $33.91 | 366,750 | — | — |
| 2018-11-07 | $31.22 | $35.30 | 457,200 | — | — |
| 2018-11-06 | $31.78 | $35.93 | 463,950 | — | — |
| 2018-11-05 | $31.12 | $35.19 | 408,900 | — | — |
| 2018-11-02 | $31.31 | $35.41 | 374,700 | — | — |
| 2018-11-01 | $30.14 | $34.08 | 726,300 | — | — |
| 2018-10-31 | $29.01 | $32.80 | 641,700 | — | — |
| 2018-10-30 | $29.29 | $33.12 | 654,000 | — | — |
| 2018-10-29 | $26.99 | $30.52 | 680,100 | — | — |
| 2018-10-26 | $28.55 | $32.28 | 598,650 | — | — |
| 2018-10-25 | $29.39 | $33.23 | 1,067,850 | — | — |
| 2018-10-24 | $30.67 | $34.68 | 607,950 | — | — |
| 2018-10-23 | $32.12 | $36.32 | 626,100 | — | — |
| 2018-10-22 | $32.67 | $36.94 | 410,700 | — | — |
| 2018-10-19 | $33.69 | $38.09 | 377,700 | — | — |
| 2018-10-18 | $34.72 | $39.26 | 420,750 | — | — |
| 2018-10-17 | $35.61 | $40.26 | 237,000 | — | — |
| 2018-10-16 | $36.57 | $41.35 | 361,650 | — | — |
| 2018-10-15 | $36.01 | $40.71 | 289,500 | — | — |
| 2018-10-12 | $35.73 | $40.40 | 309,900 | — | — |
| 2018-10-11 | $36.63 | $41.41 | 555,750 | — | — |
| 2018-10-10 | $35.99 | $40.69 | 267,000 | — | — |
| 2018-10-09 | $35.83 | $40.51 | 324,600 | — | — |
| 2018-10-08 | $36.84 | $41.66 | 256,050 | — | — |
| 2018-10-05 | $37.83 | $42.77 | 371,100 | — | — |
| 2018-10-04 | $38.42 | $43.44 | 314,250 | — | — |
| 2018-10-03 | $38.75 | $43.81 | 318,450 | — | — |
| 2018-10-02 | $37.51 | $42.41 | 369,450 | — | — |
| 2018-10-01 | $37.95 | $42.91 | 454,950 | — | — |
| 2018-09-28 | $39.47 | $44.63 | 295,050 | — | — |
| 2018-09-27 | $39.73 | $44.93 | 252,000 | — | — |
| 2018-09-26 | $39.67 | $44.85 | 328,050 | — | — |
| 2018-09-25 | $39.30 | $44.44 | 417,300 | — | — |
| 2018-09-24 | $39.93 | $45.15 | 404,100 | — | — |
| 2018-09-21 | $41.00 | $46.36 | 621,150 | — | — |
| 2018-09-20 | $42.67 | $48.24 | 408,300 | — | — |
| 2018-09-19 | $43.80 | $49.53 | 291,450 | — | — |
| 2018-09-18 | $44.10 | $49.87 | 349,050 | — | — |
| 2018-09-17 | $44.37 | $50.17 | 419,250 | — | — |
| 2018-09-14 | $43.93 | $49.68 | 358,800 | — | — |
| 2018-09-13 | $42.07 | $47.57 | 158,100 | — | — |
| 2018-09-12 | $42.83 | $48.43 | 336,750 | — | — |
| 2018-09-11 | $44.10 | $49.87 | 263,100 | — | — |
| 2018-09-10 | $44.57 | $50.39 | 265,050 | — | — |
| 2018-09-07 | $43.97 | $49.71 | 272,100 | — | — |
| 2018-09-06 | $43.53 | $49.22 | 210,150 | — | — |
| 2018-09-05 | $43.40 | $49.07 | 209,700 | — | — |
| 2018-09-04 | $43.57 | $49.26 | 280,800 | — | — |
| 2018-08-31 | $42.67 | $48.24 | 202,200 | — | — |
| 2018-08-30 | $42.73 | $48.32 | 263,550 | — | — |
| 2018-08-29 | $42.57 | $48.13 | 170,400 | — | — |
| 2018-08-28 | $43.17 | $48.81 | 189,150 | — | — |
| 2018-08-27 | $43.40 | $49.07 | 302,850 | — | — |
| 2018-08-24 | $42.27 | $47.79 | 115,650 | — | — |
| 2018-08-23 | $42.33 | $47.87 | 178,500 | — | — |
| 2018-08-22 | $42.23 | $47.75 | 131,700 | — | — |
| 2018-08-21 | $42.30 | $47.83 | 232,950 | — | — |
| 2018-08-20 | $41.17 | $46.55 | 295,650 | — | — |
| 2018-08-17 | $40.90 | $46.25 | 277,500 | — | — |
| 2018-08-16 | $42.10 | $47.60 | 254,700 | — | — |
| 2018-08-15 | $40.93 | $46.28 | 335,850 | — | — |
| 2018-08-14 | $42.93 | $48.55 | 278,100 | — | — |
| 2018-08-13 | $41.50 | $46.93 | 187,200 | — | — |
| 2018-08-10 | $41.40 | $46.81 | 305,400 | — | — |
| 2018-08-09 | $41.03 | $46.40 | 200,100 | — | — |
| 2018-08-08 | $40.33 | $45.61 | 194,100 | — | — |
| 2018-08-07 | $40.23 | $45.49 | 194,700 | — | — |
| 2018-08-06 | $39.97 | $45.19 | 163,800 | — | — |
| 2018-08-03 | $39.73 | $44.93 | 273,450 | — | — |
| 2018-08-02 | $39.10 | $44.21 | 313,650 | — | — |
| 2018-08-01 | $37.90 | $42.85 | 542,850 | — | — |
| 2018-07-31 | $40.83 | $46.17 | 269,850 | — | — |
| 2018-07-30 | $40.37 | $45.64 | 319,200 | — | — |
| 2018-07-27 | $39.73 | $44.93 | 286,800 | — | — |
| 2018-07-26 | $41.33 | $46.74 | 792,150 | — | — |
| 2018-07-25 | $37.57 | $42.48 | 661,500 | — | — |
| 2018-07-24 | $38.40 | $43.42 | 392,700 | — | — |
| 2018-07-23 | $40.23 | $45.49 | 303,300 | — | — |
| 2018-07-20 | $40.13 | $45.38 | 131,400 | — | — |
| 2018-07-19 | $40.83 | $46.17 | 249,300 | — | — |
| 2018-07-18 | $40.60 | $45.91 | 242,100 | — | — |
| 2018-07-17 | $40.60 | $45.91 | 255,900 | — | — |
| 2018-07-16 | $39.37 | $44.51 | 216,750 | — | — |
| 2018-07-13 | $39.53 | $44.70 | 217,500 | — | — |
| 2018-07-12 | $39.23 | $44.36 | 277,200 | — | — |
| 2018-07-11 | $38.43 | $43.46 | 199,050 | — | — |
| 2018-07-10 | $38.73 | $43.80 | 291,000 | — | — |
| 2018-07-09 | $39.57 | $44.74 | 363,450 | — | — |
| 2018-07-06 | $40.30 | $45.57 | 165,900 | — | — |
| 2018-07-05 | $39.83 | $45.04 | 126,450 | — | — |
| 2018-07-03 | $39.03 | $44.14 | 102,600 | — | — |
| 2018-07-02 | $39.30 | $44.44 | 254,400 | — | — |
| 2018-06-29 | $37.90 | $42.85 | 433,350 | — | — |
| 2018-06-28 | $38.53 | $43.57 | 234,300 | — | — |
| 2018-06-27 | $38.50 | $43.53 | 223,800 | — | — |
| 2018-06-26 | $38.90 | $43.99 | 190,350 | — | — |
| 2018-06-25 | $38.70 | $43.76 | 330,000 | — | — |
| 2018-06-22 | $39.83 | $45.04 | 261,300 | — | — |
| 2018-06-21 | $41.27 | $46.66 | 285,150 | — | — |
| 2018-06-20 | $40.70 | $46.02 | 534,150 | — | — |
| 2018-06-19 | $40.37 | $45.64 | 382,500 | — | — |
| 2018-06-18 | $40.60 | $45.91 | 180,300 | — | — |
| 2018-06-15 | $40.47 | $45.76 | 373,800 | — | — |
| 2018-06-14 | $40.30 | $45.57 | 337,950 | — | — |
| 2018-06-13 | $40.17 | $45.42 | 306,750 | — | — |
| 2018-06-12 | $41.67 | $47.11 | 284,700 | — | — |
| 2018-06-11 | $42.53 | $48.09 | 410,700 | — | — |
| 2018-06-08 | $41.33 | $46.74 | 303,600 | — | — |
| 2018-06-07 | $40.47 | $45.76 | 614,700 | — | — |
| 2018-06-06 | $41.73 | $47.19 | 307,500 | — | — |
| 2018-06-05 | $41.43 | $46.85 | 355,950 | — | — |
| 2018-06-04 | $40.17 | $45.42 | 383,100 | — | — |
| 2018-06-01 | $39.07 | $44.17 | 363,150 | — | — |
| 2018-05-31 | $40.40 | $45.68 | 358,350 | — | — |
| 2018-05-30 | $42.20 | $47.72 | 321,900 | — | — |
| 2018-05-29 | $41.03 | $46.40 | 330,750 | — | — |
| 2018-05-25 | $39.70 | $44.89 | 309,000 | — | — |
| 2018-05-24 | $40.10 | $45.34 | 310,050 | — | — |
| 2018-05-23 | $39.87 | $45.08 | 552,750 | — | — |
| 2018-05-22 | $41.57 | $47.00 | 222,150 | — | — |
| 2018-05-21 | $42.40 | $47.94 | 387,900 | — | — |
| 2018-05-18 | $41.83 | $47.30 | 373,800 | — | — |
| 2018-05-17 | $40.40 | $45.68 | 203,400 | — | — |
| 2018-05-16 | $39.93 | $45.15 | 393,600 | — | — |
| 2018-05-15 | $38.80 | $43.87 | 355,950 | — | — |
| 2018-05-14 | $38.77 | $43.83 | 330,300 | — | — |
| 2018-05-11 | $39.20 | $44.32 | 440,550 | — | — |
| 2018-05-10 | $39.43 | $44.59 | 393,000 | — | — |
| 2018-05-09 | $38.10 | $43.08 | 292,650 | — | — |
| 2018-05-08 | $37.67 | $42.59 | 519,900 | — | — |
| 2018-05-07 | $39.33 | $44.48 | 399,000 | — | — |
| 2018-05-04 | $37.90 | $42.85 | 334,050 | — | — |
| 2018-05-03 | $37.33 | $42.21 | 284,850 | — | — |
| 2018-05-02 | $38.33 | $43.34 | 358,650 | — | — |
| 2018-05-01 | $38.57 | $43.61 | 426,750 | — | — |
| 2018-04-30 | $37.93 | $42.89 | 316,800 | — | — |
| 2018-04-27 | $38.90 | $43.99 | 592,350 | — | — |
| 2018-04-26 | $40.07 | $45.30 | 1,256,550 | — | — |
| 2018-04-25 | $35.77 | $40.44 | 462,450 | — | — |
| 2018-04-24 | $35.00 | $39.58 | 588,600 | — | — |
| 2018-04-23 | $35.77 | $40.44 | 383,400 | — | — |
| 2018-04-20 | $35.60 | $40.25 | 435,450 | — | — |
| 2018-04-19 | $35.70 | $40.37 | 528,900 | — | — |
| 2018-04-18 | $37.30 | $42.18 | 403,200 | — | — |
| 2018-04-17 | $37.37 | $42.25 | 800,100 | — | — |
| 2018-04-16 | $37.23 | $42.10 | 583,050 | — | — |
| 2018-04-13 | $37.77 | $42.70 | 289,500 | — | — |
| 2018-04-12 | $38.43 | $43.46 | 337,950 | — | — |
| 2018-04-11 | $38.00 | $42.97 | 345,300 | — | — |
| 2018-04-10 | $38.57 | $43.61 | 875,400 | — | — |
| 2018-04-09 | $40.50 | $45.79 | 194,400 | — | — |
| 2018-04-06 | $40.47 | $45.76 | 284,550 | — | — |
| 2018-04-05 | $41.50 | $46.93 | 243,750 | — | — |
| 2018-04-04 | $40.37 | $45.64 | 266,850 | — | — |
| 2018-04-03 | $40.17 | $45.42 | 360,750 | — | — |
| 2018-04-02 | $39.90 | $45.12 | 443,100 | — | — |
| 2018-03-29 | $41.23 | $46.62 | 416,850 | — | — |
| 2018-03-28 | $41.13 | $46.51 | 241,500 | — | — |
| 2018-03-27 | $40.83 | $46.17 | 454,200 | — | — |
| 2018-03-26 | $41.57 | $47.00 | 402,900 | — | — |
| 2018-03-23 | $41.00 | $46.36 | 399,600 | — | — |
| 2018-03-22 | $42.63 | $48.21 | 322,350 | — | — |
| 2018-03-21 | $43.93 | $49.68 | 244,050 | — | — |
| 2018-03-20 | $44.90 | $50.77 | 183,000 | — | — |
| 2018-03-19 | $44.10 | $49.87 | 212,850 | — | — |
| 2018-03-16 | $44.67 | $50.51 | 557,550 | — | — |
| 2018-03-15 | $43.93 | $49.68 | 243,150 | — | — |
| 2018-03-14 | $44.53 | $50.36 | 344,700 | — | — |
| 2018-03-13 | $44.53 | $50.36 | 297,150 | — | — |
| 2018-03-12 | $43.50 | $49.19 | 147,300 | — | — |
| 2018-03-09 | $43.13 | $48.77 | 208,800 | — | — |
| 2018-03-08 | $41.83 | $47.30 | 386,250 | — | — |
| 2018-03-07 | $42.77 | $48.36 | 215,250 | — | — |
| 2018-03-06 | $42.20 | $47.72 | 225,300 | — | — |
| 2018-03-05 | $41.43 | $46.85 | 225,900 | — | — |
| 2018-03-02 | $40.60 | $45.91 | 465,300 | — | — |
| 2018-03-01 | $40.17 | $45.42 | 611,550 | — | — |
| 2018-02-28 | $40.97 | $46.32 | 434,100 | — | — |
| 2018-02-27 | $41.03 | $46.40 | 301,200 | — | — |
| 2018-02-26 | $42.60 | $48.17 | 253,650 | — | — |
| 2018-02-23 | $41.53 | $46.96 | 262,350 | — | — |
| 2018-02-22 | $41.13 | $46.51 | 360,150 | — | — |
| 2018-02-21 | $41.30 | $46.70 | 510,450 | — | — |
| 2018-02-20 | $42.40 | $47.94 | 577,800 | — | — |
| 2018-02-16 | $44.03 | $49.79 | 844,500 | — | — |
| 2018-02-15 | $45.37 | $51.30 | 789,450 | — | — |
| 2018-02-14 | $42.97 | $48.58 | 499,200 | — | — |
| 2018-02-13 | $41.83 | $47.30 | 376,650 | — | — |
| 2018-02-12 | $40.53 | $45.83 | 319,950 | — | — |
| 2018-02-09 | $39.77 | $44.97 | 566,250 | — | — |
| 2018-02-08 | $38.63 | $43.68 | 465,150 | — | — |
| 2018-02-07 | $40.03 | $45.27 | 289,650 | — | — |
| 2018-02-06 | $40.50 | $45.79 | 827,550 | — | — |
| 2018-02-05 | $39.00 | $44.10 | 652,200 | — | — |
| 2018-02-02 | $40.83 | $46.17 | 361,950 | — | — |
| 2018-02-01 | $42.57 | $48.13 | 646,200 | — | — |
| 2018-01-31 | $42.70 | $48.28 | 478,200 | — | — |
| 2018-01-30 | $44.57 | $50.39 | 266,250 | — | — |
| 2018-01-29 | $44.07 | $49.83 | 324,600 | — | — |
| 2018-01-26 | $43.73 | $49.45 | 1,070,550 | — | — |
| 2018-01-25 | $47.60 | $53.82 | 482,400 | — | — |
| 2018-01-24 | $47.57 | $53.79 | 223,200 | — | — |
| 2018-01-23 | $47.53 | $53.75 | 387,300 | — | — |
| 2018-01-22 | $46.27 | $52.32 | 193,950 | — | — |
| 2018-01-19 | $46.40 | $52.47 | 410,250 | — | — |
| 2018-01-18 | $45.33 | $51.26 | 748,500 | — | — |
| 2018-01-17 | $43.40 | $49.07 | 552,600 | — | — |
| 2018-01-16 | $44.47 | $50.28 | 222,450 | — | — |
| 2018-01-12 | $45.17 | $51.07 | 142,800 | — | — |
| 2018-01-11 | $45.50 | $51.45 | 232,500 | — | — |
| 2018-01-10 | $43.67 | $49.38 | 196,350 | — | — |
| 2018-01-09 | $44.17 | $49.94 | 205,500 | — | — |
| 2018-01-08 | $44.40 | $50.20 | 133,650 | — | — |
| 2018-01-05 | $45.33 | $51.26 | 282,000 | — | — |
| 2018-01-04 | $44.67 | $50.51 | 370,200 | — | — |
| 2018-01-03 | $46.57 | $52.65 | 288,300 | — | — |
| 2018-01-02 | $46.67 | $52.77 | 346,200 | — | — |