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
- 1985-03-07 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 | $28.32 | $83.38 | 2,200 | — | — |
| 2018-12-28 | $27.19 | $80.05 | 2,300 | — | — |
| 2018-12-27 | $28.00 | $82.44 | 2,500 | — | — |
| 2018-12-26 | $28.36 | $83.50 | 5,000 | — | — |
| 2018-12-24 | $28.15 | $82.88 | 1,600 | — | — |
| 2018-12-21 | $29.40 | $86.56 | 4,200 | — | — |
| 2018-12-20 | $29.45 | $86.71 | 15,800 | — | — |
| 2018-12-19 | $29.55 | $87.00 | 1,100 | — | — |
| 2018-12-18 | $29.89 | $88.00 | 2,000 | — | — |
| 2018-12-17 | $30.70 | $90.39 | 2,800 | — | — |
| 2018-12-14 | $31.59 | $93.01 | 500 | — | — |
| 2018-12-13 | $32.06 | $94.39 | 3,500 | — | — |
| 2018-12-12 | $32.50 | $95.69 | 1,400 | — | — |
| 2018-12-11 | $32.61 | $96.01 | 700 | — | — |
| 2018-12-10 | $33.11 | $97.49 | 1,100 | — | — |
| 2018-12-07 | $33.04 | $97.28 | 4,700 | — | — |
| 2018-12-06 | $33.05 | $97.31 | 1,600 | — | — |
| 2018-12-04 | $34.30 | $100.99 | 1,000 | — | — |
| 2018-12-03 | $36.54 | $107.58 | 600 | — | — |
| 2018-11-30 | $36.10 | $106.29 | 4,400 | — | — |
| 2018-11-29 | $36.12 | $106.35 | 3,400 | — | — |
| 2018-11-28 | $36.75 | $108.20 | 3,400 | — | — |
| 2018-11-27 | $36.26 | $106.76 | 4,400 | — | — |
| 2018-11-26 | $36.22 | $106.64 | 4,400 | — | — |
| 2018-11-23 | $36.00 | $105.99 | 400 | — | — |
| 2018-11-21 | $34.00 | $100.11 | 5,100 | — | — |
| 2018-11-20 | $32.88 | $96.81 | 4,400 | — | — |
| 2018-11-19 | $33.79 | $99.49 | 6,100 | — | — |
| 2018-11-16 | $33.96 | $99.99 | 5,000 | — | — |
| 2018-11-15 | $33.85 | $99.66 | 3,600 | — | — |
| 2018-11-14 | $35.29 | $103.90 | 3,700 | — | — |
| 2018-11-13 | $34.26 | $100.87 | 700 | — | — |
| 2018-11-12 | $33.77 | $99.43 | 1,700 | — | — |
| 2018-11-09 | $34.15 | $100.55 | 5,000 | — | — |
| 2018-11-08 | $35.08 | $103.29 | 5,300 | — | — |
| 2018-11-07 | $34.52 | $101.64 | 3,900 | — | — |
| 2018-11-06 | $33.42 | $98.40 | 2,700 | — | — |
| 2018-11-05 | $34.43 | $101.37 | 3,000 | — | — |
| 2018-11-02 | $35.57 | $104.73 | 2,100 | — | — |
| 2018-11-01 | $35.17 | $103.55 | 2,800 | — | — |
| 2018-10-31 | $34.09 | $100.37 | 2,800 | — | — |
| 2018-10-30 | $33.53 | $98.72 | 3,600 | — | — |
| 2018-10-29 | $32.12 | $94.57 | 1,200 | — | — |
| 2018-10-26 | $30.92 | $91.04 | 2,200 | — | — |
| 2018-10-25 | $31.14 | $91.68 | 1,300 | — | — |
| 2018-10-24 | $31.10 | $91.57 | 2,800 | — | — |
| 2018-10-23 | $30.70 | $90.39 | 2,400 | — | — |
| 2018-10-22 | $31.47 | $92.66 | 4,900 | — | — |
| 2018-10-19 | $30.65 | $90.24 | 6,000 | — | — |
| 2018-10-18 | $30.04 | $88.45 | 3,700 | — | — |
| 2018-10-17 | $30.10 | $88.62 | 2,800 | — | — |
| 2018-10-16 | $30.60 | $90.09 | 3,900 | — | — |
| 2018-10-15 | $31.41 | $92.48 | 1,900 | — | — |
| 2018-10-12 | $30.60 | $90.09 | 2,500 | — | — |
| 2018-10-11 | $30.53 | $89.89 | 2,000 | — | — |
| 2018-10-10 | $31.29 | $92.13 | 3,900 | — | — |
| 2018-10-09 | $31.95 | $94.07 | 1,900 | — | — |
| 2018-10-08 | $32.71 | $96.31 | 2,000 | — | — |
| 2018-10-05 | $32.37 | $95.31 | 1,500 | — | — |
| 2018-10-04 | $32.74 | $96.40 | 2,100 | — | — |
| 2018-10-03 | $32.01 | $94.25 | 2,000 | — | — |
| 2018-10-02 | $32.03 | $94.31 | 2,800 | — | — |
| 2018-10-01 | $31.51 | $92.77 | 4,000 | — | — |
| 2018-09-28 | $31.89 | $93.89 | 3,900 | — | — |
| 2018-09-27 | $31.35 | $92.30 | 2,500 | — | — |
| 2018-09-26 | $30.45 | $89.65 | 2,300 | — | — |
| 2018-09-25 | $30.65 | $90.24 | 2,200 | — | — |
| 2018-09-24 | $31.26 | $92.04 | 1,000 | — | — |
| 2018-09-21 | $31.57 | $92.95 | 11,500 | — | — |
| 2018-09-20 | $34.24 | $100.81 | 3,800 | — | — |
| 2018-09-19 | $35.03 | $103.14 | 3,100 | — | — |
| 2018-09-18 | $35.06 | $103.23 | 2,600 | — | — |
| 2018-09-17 | $35.30 | $103.93 | 10,300 | — | — |
| 2018-09-14 | $36.99 | $108.91 | 5,100 | — | — |
| 2018-09-13 | $35.90 | $105.70 | 4,800 | — | — |
| 2018-09-12 | $35.90 | $105.70 | 7,300 | — | — |
| 2018-09-11 | $34.61 | $101.90 | 3,700 | — | — |
| 2018-09-10 | $34.00 | $100.11 | 1,600 | — | — |
| 2018-09-07 | $33.32 | $98.10 | 4,900 | — | — |
| 2018-09-06 | $32.35 | $95.25 | 2,300 | — | — |
| 2018-09-05 | $31.50 | $92.74 | 2,100 | — | — |
| 2018-09-04 | $30.81 | $90.71 | 2,400 | — | — |
| 2018-08-31 | $30.39 | $89.48 | 2,500 | — | — |
| 2018-08-30 | $29.63 | $87.24 | 1,300 | — | — |
| 2018-08-29 | $29.88 | $87.98 | 2,700 | — | — |
| 2018-08-28 | $29.15 | $85.83 | 1,600 | — | — |
| 2018-08-27 | $29.06 | $85.56 | 1,100 | — | — |
| 2018-08-24 | $29.96 | $88.21 | 2,400 | — | — |
| 2018-08-23 | $29.46 | $86.74 | 2,700 | — | — |
| 2018-08-22 | $29.33 | $86.36 | 7,000 | — | — |
| 2018-08-21 | $31.40 | $92.45 | 1,600 | — | — |
| 2018-08-20 | $32.28 | $95.04 | 800 | — | — |
| 2018-08-17 | $32.38 | $95.34 | 2,800 | — | — |
| 2018-08-16 | $33.00 | $97.16 | 1,400 | — | — |
| 2018-08-15 | $32.55 | $95.84 | 6,800 | — | — |
| 2018-08-14 | $32.26 | $94.98 | 1,700 | — | — |
| 2018-08-13 | $34.30 | $100.99 | 1,500 | — | — |
| 2018-08-10 | $34.34 | $101.11 | 5,700 | — | — |
| 2018-08-09 | $34.82 | $102.52 | 1,000 | — | — |
| 2018-08-08 | $34.51 | $101.61 | 1,300 | — | — |
| 2018-08-07 | $34.30 | $100.99 | 5,100 | — | — |
| 2018-08-06 | $36.05 | $106.14 | 200 | — | — |
| 2018-08-03 | $34.57 | $101.78 | 600 | — | — |
| 2018-08-02 | $35.41 | $104.26 | 600 | — | — |
| 2018-08-01 | $34.65 | $102.02 | 900 | — | — |
| 2018-07-31 | $34.81 | $102.49 | 1,600 | — | — |
| 2018-07-30 | $35.88 | $105.64 | 1,600 | — | — |
| 2018-07-27 | $34.86 | $102.64 | 1,900 | — | — |
| 2018-07-26 | $35.90 | $105.70 | 1,200 | — | — |
| 2018-07-25 | $35.81 | $105.43 | 1,200 | — | — |
| 2018-07-24 | $36.13 | $106.38 | 2,200 | — | — |
| 2018-07-23 | $35.63 | $104.90 | 1,300 | — | — |
| 2018-07-20 | $35.65 | $104.96 | 3,000 | — | — |
| 2018-07-19 | $35.55 | $104.67 | 3,100 | — | — |
| 2018-07-18 | $36.55 | $107.61 | 2,300 | — | — |
| 2018-07-17 | $37.50 | $110.41 | 1,200 | — | — |
| 2018-07-16 | $38.23 | $112.56 | 1,900 | — | — |
| 2018-07-13 | $38.04 | $112.00 | 0 | — | — |
| 2018-07-12 | $38.04 | $112.00 | 2,400 | — | — |
| 2018-07-11 | $37.00 | $108.94 | 2,400 | — | — |
| 2018-07-10 | $36.56 | $107.64 | 2,300 | — | — |
| 2018-07-09 | $35.98 | $105.94 | 700 | — | — |
| 2018-07-06 | $36.18 | $106.52 | 4,100 | — | — |
| 2018-07-05 | $35.34 | $104.05 | 2,900 | — | — |
| 2018-07-03 | $33.37 | $98.25 | 800 | — | — |
| 2018-07-02 | $33.51 | $98.66 | 4,200 | — | — |
| 2018-06-29 | $33.45 | $98.49 | 6,600 | — | — |
| 2018-06-28 | $34.54 | $101.70 | 7,700 | — | — |
| 2018-06-27 | $35.50 | $104.52 | 7,300 | — | — |
| 2018-06-26 | $37.87 | $111.50 | 5,400 | — | — |
| 2018-06-25 | $37.74 | $111.12 | 10,700 | — | — |
| 2018-06-22 | $36.80 | $108.35 | 16,200 | — | — |
| 2018-06-21 | $37.34 | $109.94 | 10,800 | — | — |
| 2018-06-20 | $38.50 | $113.35 | 13,200 | — | — |
| 2018-06-19 | $36.75 | $108.20 | 21,300 | — | — |
| 2018-06-18 | $36.98 | $108.88 | 39,600 | — | — |
| 2018-06-15 | $38.00 | $111.88 | 64,100 | — | — |
| 2018-06-14 | $31.98 | $94.16 | 43,400 | — | — |
| 2018-06-13 | $24.76 | $72.90 | 27,000 | — | — |
| 2018-06-12 | $26.06 | $76.73 | 15,700 | — | — |
| 2018-06-11 | $26.76 | $78.79 | 14,800 | — | — |
| 2018-06-08 | $26.11 | $76.88 | 22,500 | — | — |
| 2018-06-07 | $25.82 | $76.02 | 25,400 | — | — |
| 2018-06-06 | $27.23 | $80.17 | 15,600 | — | — |
| 2018-06-05 | $29.76 | $87.62 | 23,000 | — | — |
| 2018-06-04 | $28.88 | $85.03 | 38,600 | — | — |
| 2018-06-01 | $34.49 | $101.55 | 4,400 | — | — |
| 2018-05-31 | $35.01 | $103.08 | 1,900 | — | — |
| 2018-05-30 | $35.31 | $103.96 | 5,300 | — | — |
| 2018-05-29 | $35.42 | $104.29 | 3,100 | — | — |
| 2018-05-25 | $36.01 | $106.02 | 6,800 | — | — |
| 2018-05-24 | $35.60 | $104.82 | 4,000 | — | — |
| 2018-05-23 | $36.85 | $108.50 | 3,500 | — | — |
| 2018-05-22 | $38.17 | $112.38 | 12,500 | — | — |
| 2018-05-21 | $39.71 | $116.92 | 4,000 | — | — |
| 2018-05-18 | $41.25 | $121.45 | 12,200 | — | — |
| 2018-05-17 | $41.00 | $120.72 | 6,500 | — | — |
| 2018-05-16 | $43.50 | $128.08 | 10,800 | — | — |
| 2018-05-15 | $47.00 | $138.38 | 4,300 | — | — |
| 2018-05-14 | $49.96 | $147.10 | 12,500 | — | — |
| 2018-05-11 | $51.60 | $151.92 | 4,300 | — | — |
| 2018-05-10 | $48.92 | $144.03 | 7,100 | — | — |
| 2018-05-09 | $48.03 | $141.41 | 5,700 | — | — |
| 2018-05-08 | $44.22 | $130.20 | 4,400 | — | — |
| 2018-05-07 | $43.46 | $127.96 | 5,300 | — | — |
| 2018-05-04 | $43.46 | $127.96 | 900 | — | — |
| 2018-05-03 | $43.47 | $127.99 | 4,600 | — | — |
| 2018-05-02 | $43.63 | $128.46 | 1,900 | — | — |
| 2018-05-01 | $43.84 | $129.08 | 0 | — | — |
| 2018-04-30 | $43.84 | $129.08 | 1,400 | — | — |
| 2018-04-27 | $44.28 | $130.37 | 5,900 | — | — |
| 2018-04-26 | $47.00 | $138.38 | 2,400 | — | — |
| 2018-04-25 | $46.91 | $138.12 | 5,600 | — | — |
| 2018-04-24 | $47.05 | $138.53 | 2,000 | — | — |
| 2018-04-23 | $49.75 | $146.48 | 2,000 | — | — |
| 2018-04-20 | $50.20 | $147.80 | 5,300 | — | — |
| 2018-04-19 | $49.99 | $147.18 | 1,200 | — | — |
| 2018-04-18 | $50.22 | $147.86 | 2,300 | — | — |
| 2018-04-17 | $48.69 | $143.36 | 1,400 | — | — |
| 2018-04-16 | $47.54 | $139.97 | 6,200 | — | — |
| 2018-04-13 | $44.92 | $132.26 | 1,800 | — | — |
| 2018-04-12 | $44.94 | $132.32 | 5,700 | — | — |
| 2018-04-11 | $43.75 | $128.81 | 6,600 | — | — |
| 2018-04-10 | $43.84 | $129.08 | 1,700 | — | — |
| 2018-04-09 | $43.83 | $129.05 | 4,000 | — | — |
| 2018-04-06 | $43.65 | $128.52 | 1,100 | — | — |
| 2018-04-05 | $43.71 | $128.69 | 4,400 | — | — |
| 2018-04-04 | $43.72 | $128.72 | 1,500 | — | — |
| 2018-04-03 | $43.75 | $128.81 | 9,300 | — | — |
| 2018-04-02 | $41.65 | $122.63 | 5,800 | — | — |
| 2018-03-29 | $40.61 | $119.57 | 6,200 | — | — |
| 2018-03-28 | $39.53 | $116.39 | 4,200 | — | — |
| 2018-03-27 | $38.94 | $114.65 | 8,000 | — | — |
| 2018-03-26 | $42.14 | $124.07 | 5,700 | — | — |
| 2018-03-23 | $39.95 | $117.62 | 6,300 | — | — |
| 2018-03-22 | $40.34 | $118.77 | 3,500 | — | — |
| 2018-03-21 | $41.77 | $122.98 | 7,700 | — | — |
| 2018-03-20 | $40.46 | $119.13 | 20,700 | — | — |
| 2018-03-19 | $40.37 | $118.86 | 18,100 | — | — |
| 2018-03-16 | $42.52 | $125.19 | 47,000 | — | — |
| 2018-03-15 | $42.29 | $124.51 | 14,200 | — | — |
| 2018-03-14 | $43.38 | $127.72 | 25,900 | — | — |
| 2018-03-13 | $45.66 | $134.44 | 24,800 | — | — |
| 2018-03-12 | $45.60 | $134.26 | 16,500 | — | — |
| 2018-03-09 | $45.83 | $134.94 | 12,100 | — | — |
| 2018-03-08 | $44.95 | $132.35 | 13,200 | — | — |
| 2018-03-07 | $43.17 | $127.10 | 20,200 | — | — |
| 2018-03-06 | $41.98 | $123.60 | 19,100 | — | — |
| 2018-03-05 | $36.96 | $108.82 | 13,300 | — | — |
| 2018-03-02 | $30.00 | $88.33 | 5,600 | — | — |
| 2018-03-01 | $30.01 | $88.36 | 4,100 | — | — |
| 2018-02-28 | $29.88 | $87.98 | 4,600 | — | — |
| 2018-02-27 | $30.77 | $90.60 | 6,400 | — | — |
| 2018-02-26 | $29.32 | $86.33 | 3,700 | — | — |
| 2018-02-23 | $29.96 | $88.21 | 2,800 | — | — |
| 2018-02-22 | $29.40 | $86.56 | 2,800 | — | — |
| 2018-02-21 | $29.80 | $87.74 | 1,300 | — | — |
| 2018-02-20 | $28.93 | $85.18 | 6,300 | — | — |
| 2018-02-16 | $29.13 | $85.77 | 2,500 | — | — |
| 2018-02-15 | $28.07 | $82.65 | 9,200 | — | — |
| 2018-02-14 | $28.90 | $85.09 | 1,700 | — | — |
| 2018-02-13 | $27.94 | $82.26 | 800 | — | — |
| 2018-02-12 | $28.80 | $84.80 | 900 | — | — |
| 2018-02-09 | $27.97 | $82.35 | 3,500 | — | — |
| 2018-02-08 | $27.98 | $82.38 | 1,800 | — | — |
| 2018-02-07 | $27.19 | $80.05 | 2,100 | — | — |
| 2018-02-06 | $26.62 | $78.38 | 5,200 | — | — |
| 2018-02-05 | $25.67 | $75.58 | 8,500 | — | — |
| 2018-02-02 | $30.86 | $90.86 | 700 | — | — |
| 2018-02-01 | $31.81 | $93.66 | 2,100 | — | — |
| 2018-01-31 | $32.67 | $96.19 | 9,600 | — | — |
| 2018-01-30 | $32.68 | $96.22 | 4,800 | — | — |
| 2018-01-29 | $32.23 | $94.89 | 7,700 | — | — |
| 2018-01-26 | $33.45 | $98.49 | 1,400 | — | — |
| 2018-01-25 | $33.22 | $97.81 | 5,500 | — | — |
| 2018-01-24 | $33.71 | $99.25 | 5,000 | — | — |
| 2018-01-23 | $33.05 | $97.31 | 2,000 | — | — |
| 2018-01-22 | $34.00 | $100.11 | 3,600 | — | — |
| 2018-01-19 | $33.71 | $99.25 | 2,500 | — | — |
| 2018-01-18 | $32.97 | $97.07 | 1,300 | — | — |
| 2018-01-17 | $33.20 | $97.75 | 5,700 | — | — |
| 2018-01-16 | $33.33 | $98.13 | 6,500 | — | — |
| 2018-01-12 | $34.00 | $100.11 | 10,100 | — | — |
| 2018-01-11 | $33.45 | $98.49 | 4,100 | — | — |
| 2018-01-10 | $33.95 | $99.96 | 800 | — | — |
| 2018-01-09 | $33.11 | $97.49 | 1,700 | — | — |
| 2018-01-08 | $33.50 | $98.63 | 0 | — | — |
| 2018-01-05 | $33.50 | $98.63 | 800 | — | — |
| 2018-01-04 | $32.90 | $96.87 | 600 | — | — |
| 2018-01-03 | $32.09 | $94.48 | 2,200 | — | — |
| 2018-01-02 | $32.23 | $94.89 | 1,600 | — | — |