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
- 1985-03-14 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 | $24.13 | $54.86 | 443,700 | — | — |
| 2018-12-28 | $24.04 | $54.65 | 318,700 | — | — |
| 2018-12-27 | $23.67 | $53.81 | 497,400 | — | — |
| 2018-12-26 | $23.78 | $54.06 | 479,400 | — | — |
| 2018-12-24 | $22.73 | $51.68 | 346,500 | — | — |
| 2018-12-21 | $23.67 | $53.81 | 1,006,500 | — | — |
| 2018-12-20 | $23.42 | $53.24 | 579,600 | — | — |
| 2018-12-19 | $23.30 | $52.97 | 850,300 | — | — |
| 2018-12-18 | $24.73 | $56.22 | 423,800 | — | — |
| 2018-12-17 | $24.99 | $56.81 | 568,800 | — | — |
| 2018-12-14 | $24.96 | $56.75 | 337,800 | — | — |
| 2018-12-13 | $25.66 | $58.34 | 334,500 | — | — |
| 2018-12-12 | $26.59 | $60.11 | 321,600 | — | — |
| 2018-12-11 | $26.02 | $58.82 | 320,700 | — | — |
| 2018-12-10 | $26.32 | $59.50 | 546,100 | — | — |
| 2018-12-07 | $27.02 | $61.08 | 328,900 | — | — |
| 2018-12-06 | $27.24 | $61.58 | 521,800 | — | — |
| 2018-12-04 | $27.29 | $61.69 | 496,400 | — | — |
| 2018-12-03 | $29.36 | $66.37 | 378,500 | — | — |
| 2018-11-30 | $29.40 | $66.46 | 376,000 | — | — |
| 2018-11-29 | $28.91 | $65.36 | 246,300 | — | — |
| 2018-11-28 | $29.05 | $65.67 | 403,300 | — | — |
| 2018-11-27 | $28.39 | $64.18 | 233,300 | — | — |
| 2018-11-26 | $28.46 | $64.34 | 210,900 | — | — |
| 2018-11-23 | $27.86 | $62.98 | 109,000 | — | — |
| 2018-11-21 | $27.89 | $63.05 | 242,800 | — | — |
| 2018-11-20 | $27.52 | $62.21 | 222,600 | — | — |
| 2018-11-19 | $27.74 | $62.71 | 278,300 | — | — |
| 2018-11-16 | $27.74 | $62.71 | 462,100 | — | — |
| 2018-11-15 | $27.49 | $62.14 | 448,500 | — | — |
| 2018-11-14 | $26.83 | $60.65 | 388,400 | — | — |
| 2018-11-13 | $27.27 | $61.65 | 331,600 | — | — |
| 2018-11-12 | $27.22 | $61.53 | 246,300 | — | — |
| 2018-11-09 | $27.54 | $62.26 | 194,900 | — | — |
| 2018-11-08 | $27.75 | $62.73 | 262,200 | — | — |
| 2018-11-07 | $27.51 | $62.19 | 368,300 | — | — |
| 2018-11-06 | $27.46 | $62.08 | 280,800 | — | — |
| 2018-11-05 | $27.56 | $62.30 | 374,500 | — | — |
| 2018-11-02 | $27.47 | $62.10 | 448,500 | — | — |
| 2018-11-01 | $27.14 | $61.35 | 373,700 | — | — |
| 2018-10-31 | $26.78 | $60.54 | 600,000 | — | — |
| 2018-10-30 | $26.28 | $59.41 | 325,900 | — | — |
| 2018-10-29 | $25.94 | $58.64 | 417,300 | — | — |
| 2018-10-26 | $25.48 | $57.60 | 335,500 | — | — |
| 2018-10-25 | $25.48 | $57.60 | 309,700 | — | — |
| 2018-10-24 | $24.63 | $55.68 | 422,700 | — | — |
| 2018-10-23 | $26.15 | $59.12 | 755,800 | — | — |
| 2018-10-22 | $25.64 | $57.96 | 562,700 | — | — |
| 2018-10-19 | $26.40 | $59.68 | 345,000 | — | — |
| 2018-10-18 | $27.31 | $61.74 | 225,400 | — | — |
| 2018-10-17 | $27.89 | $63.05 | 245,900 | — | — |
| 2018-10-16 | $27.84 | $62.94 | 328,900 | — | — |
| 2018-10-15 | $27.56 | $62.30 | 301,400 | — | — |
| 2018-10-12 | $27.45 | $62.05 | 497,100 | — | — |
| 2018-10-11 | $28.26 | $63.89 | 370,400 | — | — |
| 2018-10-10 | $28.95 | $65.45 | 436,700 | — | — |
| 2018-10-09 | $29.39 | $66.44 | 348,400 | — | — |
| 2018-10-08 | $29.41 | $66.49 | 166,500 | — | — |
| 2018-10-05 | $29.10 | $65.78 | 213,500 | — | — |
| 2018-10-04 | $29.40 | $66.46 | 248,600 | — | — |
| 2018-10-03 | $29.41 | $66.49 | 379,300 | — | — |
| 2018-10-02 | $28.59 | $64.63 | 216,100 | — | — |
| 2018-10-01 | $28.74 | $64.97 | 398,500 | — | — |
| 2018-09-28 | $29.45 | $66.58 | 415,500 | — | — |
| 2018-09-27 | $29.40 | $66.46 | 406,100 | — | — |
| 2018-09-26 | $29.70 | $67.14 | 410,800 | — | — |
| 2018-09-25 | $30.60 | $69.18 | 285,100 | — | — |
| 2018-09-24 | $30.70 | $69.40 | 276,700 | — | — |
| 2018-09-21 | $31.75 | $71.78 | 2,687,500 | — | — |
| 2018-09-20 | $32.00 | $72.34 | 519,000 | — | — |
| 2018-09-19 | $31.60 | $71.44 | 422,100 | — | — |
| 2018-09-18 | $31.50 | $71.21 | 268,700 | — | — |
| 2018-09-17 | $31.30 | $70.76 | 361,700 | — | — |
| 2018-09-14 | $31.55 | $71.32 | 423,700 | — | — |
| 2018-09-13 | $31.15 | $70.42 | 248,900 | — | — |
| 2018-09-12 | $31.60 | $71.10 | 299,900 | — | — |
| 2018-09-11 | $32.15 | $72.33 | 294,300 | — | — |
| 2018-09-10 | $32.25 | $72.56 | 356,900 | — | — |
| 2018-09-07 | $31.90 | $71.77 | 347,400 | — | — |
| 2018-09-06 | $31.65 | $71.21 | 349,200 | — | — |
| 2018-09-05 | $31.95 | $71.88 | 235,000 | — | — |
| 2018-09-04 | $31.75 | $71.43 | 258,700 | — | — |
| 2018-08-31 | $31.60 | $71.10 | 446,900 | — | — |
| 2018-08-30 | $31.25 | $70.31 | 336,700 | — | — |
| 2018-08-29 | $30.80 | $69.30 | 188,400 | — | — |
| 2018-08-28 | $30.80 | $69.30 | 183,100 | — | — |
| 2018-08-27 | $30.95 | $69.63 | 176,500 | — | — |
| 2018-08-24 | $31.10 | $69.97 | 193,300 | — | — |
| 2018-08-23 | $31.30 | $70.42 | 134,100 | — | — |
| 2018-08-22 | $31.35 | $70.53 | 182,100 | — | — |
| 2018-08-21 | $31.65 | $71.21 | 294,400 | — | — |
| 2018-08-20 | $30.90 | $69.52 | 305,000 | — | — |
| 2018-08-17 | $30.85 | $69.41 | 184,600 | — | — |
| 2018-08-16 | $30.70 | $69.07 | 191,400 | — | — |
| 2018-08-15 | $30.20 | $67.95 | 223,200 | — | — |
| 2018-08-14 | $30.70 | $69.07 | 210,600 | — | — |
| 2018-08-13 | $30.15 | $67.83 | 241,800 | — | — |
| 2018-08-10 | $30.15 | $67.83 | 198,500 | — | — |
| 2018-08-09 | $30.25 | $68.06 | 208,200 | — | — |
| 2018-08-08 | $30.35 | $68.28 | 210,500 | — | — |
| 2018-08-07 | $30.20 | $67.95 | 168,500 | — | — |
| 2018-08-06 | $30.10 | $67.72 | 162,300 | — | — |
| 2018-08-03 | $30.05 | $67.61 | 136,000 | — | — |
| 2018-08-02 | $30.55 | $68.73 | 176,400 | — | — |
| 2018-08-01 | $30.25 | $68.06 | 182,300 | — | — |
| 2018-07-31 | $29.80 | $67.05 | 392,100 | — | — |
| 2018-07-30 | $29.95 | $67.38 | 252,900 | — | — |
| 2018-07-27 | $30.00 | $67.50 | 314,100 | — | — |
| 2018-07-26 | $30.15 | $67.83 | 347,700 | — | — |
| 2018-07-25 | $29.90 | $67.27 | 503,400 | — | — |
| 2018-07-24 | $31.40 | $70.65 | 612,900 | — | — |
| 2018-07-23 | $31.75 | $71.43 | 406,700 | — | — |
| 2018-07-20 | $31.20 | $70.20 | 482,700 | — | — |
| 2018-07-19 | $30.90 | $69.52 | 303,500 | — | — |
| 2018-07-18 | $30.55 | $68.73 | 220,800 | — | — |
| 2018-07-17 | $30.20 | $67.95 | 269,800 | — | — |
| 2018-07-16 | $30.10 | $67.72 | 264,200 | — | — |
| 2018-07-13 | $29.65 | $66.71 | 287,800 | — | — |
| 2018-07-12 | $30.15 | $67.83 | 354,000 | — | — |
| 2018-07-11 | $30.70 | $69.07 | 372,000 | — | — |
| 2018-07-10 | $30.45 | $68.51 | 220,800 | — | — |
| 2018-07-09 | $30.95 | $69.63 | 262,400 | — | — |
| 2018-07-06 | $30.40 | $68.40 | 267,600 | — | — |
| 2018-07-05 | $30.25 | $68.06 | 308,700 | — | — |
| 2018-07-03 | $29.95 | $67.38 | 230,500 | — | — |
| 2018-07-02 | $30.00 | $67.50 | 375,900 | — | — |
| 2018-06-29 | $29.90 | $67.27 | 335,600 | — | — |
| 2018-06-28 | $30.40 | $68.40 | 268,700 | — | — |
| 2018-06-27 | $30.30 | $68.17 | 296,300 | — | — |
| 2018-06-26 | $30.95 | $69.63 | 352,400 | — | — |
| 2018-06-25 | $30.80 | $69.30 | 300,400 | — | — |
| 2018-06-22 | $31.05 | $69.86 | 1,649,300 | — | — |
| 2018-06-21 | $31.30 | $70.42 | 408,900 | — | — |
| 2018-06-20 | $31.70 | $71.32 | 419,200 | — | — |
| 2018-06-19 | $31.60 | $71.10 | 631,000 | — | — |
| 2018-06-18 | $31.40 | $70.65 | 561,400 | — | — |
| 2018-06-15 | $31.55 | $70.98 | 1,881,300 | — | — |
| 2018-06-14 | $31.70 | $71.32 | 376,600 | — | — |
| 2018-06-13 | $31.90 | $71.43 | 346,200 | — | — |
| 2018-06-12 | $31.95 | $71.55 | 303,000 | — | — |
| 2018-06-11 | $32.15 | $71.99 | 387,400 | — | — |
| 2018-06-08 | $32.55 | $72.89 | 348,000 | — | — |
| 2018-06-07 | $32.80 | $73.45 | 332,800 | — | — |
| 2018-06-06 | $33.35 | $74.68 | 329,500 | — | — |
| 2018-06-05 | $32.65 | $73.11 | 261,100 | — | — |
| 2018-06-04 | $32.85 | $73.56 | 294,400 | — | — |
| 2018-06-01 | $32.40 | $72.55 | 411,800 | — | — |
| 2018-05-31 | $32.00 | $71.66 | 595,000 | — | — |
| 2018-05-30 | $32.00 | $71.66 | 481,800 | — | — |
| 2018-05-29 | $31.25 | $69.98 | 487,700 | — | — |
| 2018-05-25 | $31.50 | $70.54 | 236,600 | — | — |
| 2018-05-24 | $31.30 | $70.09 | 265,400 | — | — |
| 2018-05-23 | $31.45 | $70.43 | 350,900 | — | — |
| 2018-05-22 | $31.50 | $70.54 | 352,200 | — | — |
| 2018-05-21 | $31.35 | $70.20 | 333,900 | — | — |
| 2018-05-18 | $31.10 | $69.64 | 515,800 | — | — |
| 2018-05-17 | $31.30 | $70.09 | 401,400 | — | — |
| 2018-05-16 | $31.10 | $69.64 | 391,100 | — | — |
| 2018-05-15 | $30.65 | $68.64 | 369,300 | — | — |
| 2018-05-14 | $30.40 | $68.08 | 267,800 | — | — |
| 2018-05-11 | $30.80 | $68.97 | 204,500 | — | — |
| 2018-05-10 | $30.95 | $69.31 | 375,200 | — | — |
| 2018-05-09 | $30.85 | $69.08 | 315,100 | — | — |
| 2018-05-08 | $30.35 | $67.96 | 490,600 | — | — |
| 2018-05-07 | $30.35 | $67.96 | 388,100 | — | — |
| 2018-05-04 | $30.05 | $67.29 | 327,200 | — | — |
| 2018-05-03 | $29.75 | $66.62 | 268,900 | — | — |
| 2018-05-02 | $30.35 | $67.96 | 316,900 | — | — |
| 2018-05-01 | $30.50 | $68.30 | 722,800 | — | — |
| 2018-04-30 | $30.20 | $67.63 | 537,900 | — | — |
| 2018-04-27 | $30.40 | $68.08 | 297,800 | — | — |
| 2018-04-26 | $30.35 | $67.96 | 375,300 | — | — |
| 2018-04-25 | $30.50 | $68.30 | 496,500 | — | — |
| 2018-04-24 | $30.35 | $67.96 | 682,500 | — | — |
| 2018-04-23 | $28.95 | $64.83 | 149,200 | — | — |
| 2018-04-20 | $28.80 | $64.49 | 247,300 | — | — |
| 2018-04-19 | $28.75 | $64.38 | 198,900 | — | — |
| 2018-04-18 | $28.30 | $63.37 | 278,700 | — | — |
| 2018-04-17 | $28.45 | $63.71 | 283,200 | — | — |
| 2018-04-16 | $28.70 | $64.27 | 217,500 | — | — |
| 2018-04-13 | $28.30 | $63.37 | 128,800 | — | — |
| 2018-04-12 | $28.65 | $64.16 | 140,600 | — | — |
| 2018-04-11 | $28.20 | $63.15 | 237,700 | — | — |
| 2018-04-10 | $28.40 | $63.60 | 201,200 | — | — |
| 2018-04-09 | $28.00 | $62.70 | 227,400 | — | — |
| 2018-04-06 | $27.90 | $62.48 | 212,900 | — | — |
| 2018-04-05 | $28.70 | $64.27 | 414,900 | — | — |
| 2018-04-04 | $28.75 | $64.38 | 448,900 | — | — |
| 2018-04-03 | $28.25 | $63.26 | 452,800 | — | — |
| 2018-04-02 | $27.85 | $62.37 | 434,500 | — | — |
| 2018-03-29 | $28.45 | $63.71 | 348,900 | — | — |
| 2018-03-28 | $28.50 | $63.82 | 420,000 | — | — |
| 2018-03-27 | $28.08 | $62.88 | 377,000 | — | — |
| 2018-03-26 | $28.75 | $64.38 | 583,100 | — | — |
| 2018-03-23 | $28.00 | $62.70 | 453,900 | — | — |
| 2018-03-22 | $29.25 | $65.50 | 310,100 | — | — |
| 2018-03-21 | $30.40 | $68.08 | 285,100 | — | — |
| 2018-03-20 | $30.30 | $67.85 | 273,900 | — | — |
| 2018-03-19 | $30.35 | $67.96 | 268,900 | — | — |
| 2018-03-16 | $30.75 | $68.86 | 2,140,500 | — | — |
| 2018-03-15 | $30.30 | $67.85 | 326,900 | — | — |
| 2018-03-14 | $30.00 | $67.18 | 356,100 | — | — |
| 2018-03-13 | $30.60 | $68.19 | 295,600 | — | — |
| 2018-03-12 | $30.75 | $68.52 | 457,200 | — | — |
| 2018-03-09 | $30.45 | $67.85 | 306,400 | — | — |
| 2018-03-08 | $30.05 | $66.96 | 330,300 | — | — |
| 2018-03-07 | $30.20 | $67.30 | 377,500 | — | — |
| 2018-03-06 | $29.85 | $66.52 | 445,900 | — | — |
| 2018-03-05 | $29.30 | $65.29 | 361,000 | — | — |
| 2018-03-02 | $29.20 | $65.07 | 281,600 | — | — |
| 2018-03-01 | $28.65 | $63.84 | 221,800 | — | — |
| 2018-02-28 | $28.45 | $63.40 | 470,000 | — | — |
| 2018-02-27 | $29.00 | $64.62 | 372,500 | — | — |
| 2018-02-26 | $29.20 | $65.07 | 157,100 | — | — |
| 2018-02-23 | $29.05 | $64.73 | 256,900 | — | — |
| 2018-02-22 | $28.65 | $63.84 | 246,700 | — | — |
| 2018-02-21 | $29.50 | $65.74 | 291,700 | — | — |
| 2018-02-20 | $29.00 | $64.62 | 234,200 | — | — |
| 2018-02-16 | $29.50 | $65.74 | 1,208,200 | — | — |
| 2018-02-15 | $29.13 | $64.91 | 256,100 | — | — |
| 2018-02-14 | $29.00 | $64.62 | 420,400 | — | — |
| 2018-02-13 | $28.40 | $63.29 | 386,600 | — | — |
| 2018-02-12 | $29.00 | $64.62 | 585,000 | — | — |
| 2018-02-09 | $28.90 | $64.40 | 421,700 | — | — |
| 2018-02-08 | $28.15 | $62.73 | 359,800 | — | — |
| 2018-02-07 | $28.73 | $64.01 | 217,000 | — | — |
| 2018-02-06 | $28.53 | $63.56 | 514,400 | — | — |
| 2018-02-05 | $28.33 | $63.12 | 871,200 | — | — |
| 2018-02-02 | $29.67 | $66.13 | 653,000 | — | — |
| 2018-02-01 | $29.88 | $66.57 | 410,800 | — | — |
| 2018-01-31 | $29.42 | $65.57 | 393,000 | — | — |
| 2018-01-30 | $29.53 | $65.79 | 330,200 | — | — |
| 2018-01-29 | $29.63 | $66.01 | 497,000 | — | — |
| 2018-01-26 | $29.55 | $65.85 | 370,600 | — | — |
| 2018-01-25 | $29.20 | $65.07 | 681,200 | — | — |
| 2018-01-24 | $29.45 | $65.62 | 718,800 | — | — |
| 2018-01-23 | $29.73 | $66.24 | 609,200 | — | — |
| 2018-01-22 | $29.75 | $66.29 | 369,400 | — | — |
| 2018-01-19 | $29.58 | $65.90 | 440,800 | — | — |
| 2018-01-18 | $29.13 | $64.90 | 253,400 | — | — |
| 2018-01-17 | $29.40 | $65.51 | 272,000 | — | — |
| 2018-01-16 | $29.17 | $65.01 | 378,800 | — | — |
| 2018-01-12 | $29.75 | $66.29 | 417,800 | — | — |
| 2018-01-11 | $29.67 | $66.13 | 417,000 | — | — |
| 2018-01-10 | $29.13 | $64.90 | 525,400 | — | — |
| 2018-01-09 | $28.73 | $64.01 | 386,200 | — | — |
| 2018-01-08 | $28.55 | $63.62 | 460,400 | — | — |
| 2018-01-05 | $28.45 | $63.40 | 419,400 | — | — |
| 2018-01-04 | $28.35 | $63.17 | 721,800 | — | — |
| 2018-01-03 | $28.53 | $63.56 | 346,600 | — | — |
| 2018-01-02 | $28.63 | $63.79 | 482,200 | — | — |