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 | $23.52 | $456.79 | 114,200 | — | — |
| 2018-12-28 | $23.29 | $452.32 | 162,900 | — | — |
| 2018-12-27 | $22.95 | $445.72 | 199,900 | — | — |
| 2018-12-26 | $23.07 | $448.05 | 156,300 | — | — |
| 2018-12-24 | $22.12 | $429.60 | 127,800 | — | — |
| 2018-12-21 | $22.15 | $430.18 | 105,400 | — | — |
| 2018-12-20 | $22.54 | $437.76 | 233,500 | — | — |
| 2018-12-19 | $23.28 | $452.13 | 67,800 | — | — |
| 2018-12-18 | $23.44 | $455.24 | 162,400 | — | — |
| 2018-12-17 | $24.25 | $466.07 | 137,600 | — | — |
| 2018-12-14 | $24.68 | $474.34 | 99,600 | — | — |
| 2018-12-13 | $25.35 | $487.22 | 73,400 | — | — |
| 2018-12-12 | $25.42 | $488.56 | 70,800 | — | — |
| 2018-12-11 | $25.33 | $486.83 | 49,300 | — | — |
| 2018-12-10 | $25.41 | $488.37 | 45,800 | — | — |
| 2018-12-07 | $25.61 | $492.21 | 139,400 | — | — |
| 2018-12-06 | $25.81 | $496.06 | 72,300 | — | — |
| 2018-12-04 | $26.05 | $500.67 | 123,600 | — | — |
| 2018-12-03 | $26.70 | $513.16 | 87,600 | — | — |
| 2018-11-30 | $26.44 | $508.16 | 54,900 | — | — |
| 2018-11-29 | $26.30 | $505.47 | 76,000 | — | — |
| 2018-11-28 | $26.28 | $505.09 | 91,700 | — | — |
| 2018-11-27 | $25.85 | $496.83 | 113,200 | — | — |
| 2018-11-26 | $25.79 | $495.67 | 46,200 | — | — |
| 2018-11-23 | $25.51 | $490.29 | 16,900 | — | — |
| 2018-11-21 | $25.53 | $490.68 | 35,000 | — | — |
| 2018-11-20 | $25.46 | $489.33 | 63,200 | — | — |
| 2018-11-19 | $25.76 | $495.10 | 50,300 | — | — |
| 2018-11-16 | $26.05 | $500.67 | 75,500 | — | — |
| 2018-11-15 | $26.06 | $500.86 | 46,200 | — | — |
| 2018-11-14 | $25.82 | $496.25 | 125,800 | — | — |
| 2018-11-13 | $26.03 | $500.29 | 46,700 | — | — |
| 2018-11-12 | $26.19 | $503.36 | 50,100 | — | — |
| 2018-11-09 | $26.48 | $508.93 | 79,800 | — | — |
| 2018-11-08 | $26.64 | $512.01 | 54,800 | — | — |
| 2018-11-07 | $26.81 | $515.28 | 41,200 | — | — |
| 2018-11-06 | $26.19 | $503.36 | 55,600 | — | — |
| 2018-11-05 | $26.17 | $502.98 | 56,200 | — | — |
| 2018-11-02 | $26.09 | $501.44 | 45,300 | — | — |
| 2018-11-01 | $26.19 | $503.36 | 111,400 | — | — |
| 2018-10-31 | $25.91 | $497.98 | 90,700 | — | — |
| 2018-10-30 | $25.65 | $492.98 | 40,300 | — | — |
| 2018-10-29 | $25.43 | $488.75 | 64,700 | — | — |
| 2018-10-26 | $25.42 | $488.56 | 79,900 | — | — |
| 2018-10-25 | $25.86 | $497.02 | 103,900 | — | — |
| 2018-10-24 | $25.35 | $487.22 | 134,200 | — | — |
| 2018-10-23 | $26.35 | $506.44 | 61,800 | — | — |
| 2018-10-22 | $26.52 | $509.70 | 50,500 | — | — |
| 2018-10-19 | $26.58 | $510.86 | 50,600 | — | — |
| 2018-10-18 | $26.62 | $511.62 | 130,800 | — | — |
| 2018-10-17 | $26.89 | $516.81 | 65,500 | — | — |
| 2018-10-16 | $26.95 | $517.97 | 74,200 | — | — |
| 2018-10-15 | $26.45 | $508.36 | 53,400 | — | — |
| 2018-10-12 | $26.36 | $506.63 | 76,200 | — | — |
| 2018-10-11 | $26.11 | $501.82 | 89,100 | — | — |
| 2018-10-10 | $26.59 | $511.05 | 75,000 | — | — |
| 2018-10-09 | $27.38 | $526.23 | 57,400 | — | — |
| 2018-10-08 | $27.44 | $527.38 | 77,800 | — | — |
| 2018-10-05 | $27.47 | $527.96 | 62,600 | — | — |
| 2018-10-04 | $27.68 | $532.00 | 58,400 | — | — |
| 2018-10-03 | $27.97 | $537.57 | 60,300 | — | — |
| 2018-10-02 | $27.97 | $537.57 | 57,900 | — | — |
| 2018-10-01 | $28.00 | $538.15 | 77,700 | — | — |
| 2018-09-28 | $27.87 | $535.65 | 110,300 | — | — |
| 2018-09-27 | $27.95 | $537.19 | 57,500 | — | — |
| 2018-09-26 | $27.93 | $536.80 | 39,000 | — | — |
| 2018-09-25 | $27.85 | $535.26 | 54,300 | — | — |
| 2018-09-24 | $27.85 | $535.26 | 46,000 | — | — |
| 2018-09-21 | $27.93 | $536.80 | 52,100 | — | — |
| 2018-09-20 | $27.95 | $537.19 | 79,300 | — | — |
| 2018-09-19 | $27.85 | $535.26 | 20,500 | — | — |
| 2018-09-18 | $27.75 | $533.34 | 33,500 | — | — |
| 2018-09-17 | $27.85 | $530.67 | 37,000 | — | — |
| 2018-09-14 | $27.93 | $532.20 | 48,800 | — | — |
| 2018-09-13 | $27.97 | $532.96 | 23,300 | — | — |
| 2018-09-12 | $27.88 | $531.24 | 53,100 | — | — |
| 2018-09-11 | $27.88 | $531.24 | 20,700 | — | — |
| 2018-09-10 | $27.77 | $529.15 | 25,500 | — | — |
| 2018-09-07 | $27.83 | $530.29 | 33,800 | — | — |
| 2018-09-06 | $27.86 | $530.86 | 66,200 | — | — |
| 2018-09-05 | $27.92 | $532.00 | 38,000 | — | — |
| 2018-09-04 | $27.90 | $531.62 | 37,300 | — | — |
| 2018-08-31 | $27.96 | $532.77 | 43,400 | — | — |
| 2018-08-30 | $28.00 | $533.53 | 45,800 | — | — |
| 2018-08-29 | $28.12 | $535.82 | 47,700 | — | — |
| 2018-08-28 | $27.96 | $532.77 | 48,100 | — | — |
| 2018-08-27 | $28.00 | $533.53 | 61,300 | — | — |
| 2018-08-24 | $27.90 | $531.62 | 49,900 | — | — |
| 2018-08-23 | $27.73 | $528.38 | 57,100 | — | — |
| 2018-08-22 | $27.72 | $528.19 | 37,300 | — | — |
| 2018-08-21 | $27.76 | $528.96 | 52,600 | — | — |
| 2018-08-20 | $27.69 | $527.62 | 46,900 | — | — |
| 2018-08-17 | $27.67 | $527.24 | 31,800 | — | — |
| 2018-08-16 | $27.52 | $524.38 | 34,500 | — | — |
| 2018-08-15 | $27.40 | $522.10 | 34,400 | — | — |
| 2018-08-14 | $27.52 | $524.38 | 35,400 | — | — |
| 2018-08-13 | $27.32 | $520.57 | 58,400 | — | — |
| 2018-08-10 | $27.36 | $521.33 | 34,200 | — | — |
| 2018-08-09 | $27.49 | $523.81 | 51,000 | — | — |
| 2018-08-08 | $27.51 | $524.19 | 62,500 | — | — |
| 2018-08-07 | $27.52 | $524.38 | 52,800 | — | — |
| 2018-08-06 | $27.48 | $523.62 | 34,800 | — | — |
| 2018-08-03 | $27.41 | $522.29 | 50,500 | — | — |
| 2018-08-02 | $27.20 | $518.29 | 49,000 | — | — |
| 2018-08-01 | $27.21 | $518.48 | 33,900 | — | — |
| 2018-07-31 | $27.23 | $518.86 | 71,400 | — | — |
| 2018-07-30 | $27.00 | $514.47 | 42,000 | — | — |
| 2018-07-27 | $27.16 | $517.52 | 47,600 | — | — |
| 2018-07-26 | $27.35 | $521.14 | 81,000 | — | — |
| 2018-07-25 | $27.37 | $521.52 | 45,400 | — | — |
| 2018-07-24 | $27.16 | $517.52 | 42,400 | — | — |
| 2018-07-23 | $27.04 | $515.24 | 62,200 | — | — |
| 2018-07-20 | $27.02 | $514.86 | 33,700 | — | — |
| 2018-07-19 | $27.06 | $515.62 | 64,700 | — | — |
| 2018-07-18 | $27.13 | $516.95 | 41,500 | — | — |
| 2018-07-17 | $27.07 | $515.81 | 34,000 | — | — |
| 2018-07-16 | $26.97 | $513.90 | 26,900 | — | — |
| 2018-07-13 | $27.01 | $514.67 | 70,100 | — | — |
| 2018-07-12 | $26.88 | $512.19 | 81,300 | — | — |
| 2018-07-11 | $26.74 | $509.52 | 80,300 | — | — |
| 2018-07-10 | $26.88 | $512.19 | 59,200 | — | — |
| 2018-07-09 | $26.86 | $511.81 | 105,200 | — | — |
| 2018-07-06 | $26.70 | $508.76 | 94,400 | — | — |
| 2018-07-05 | $26.57 | $506.28 | 52,800 | — | — |
| 2018-07-03 | $26.48 | $504.57 | 31,400 | — | — |
| 2018-07-02 | $26.56 | $506.09 | 33,100 | — | — |
| 2018-06-29 | $26.51 | $505.14 | 86,700 | — | — |
| 2018-06-28 | $26.47 | $504.38 | 134,700 | — | — |
| 2018-06-27 | $26.41 | $503.23 | 48,800 | — | — |
| 2018-06-26 | $26.65 | $507.81 | 47,900 | — | — |
| 2018-06-25 | $26.56 | $506.09 | 72,900 | — | — |
| 2018-06-22 | $26.99 | $514.28 | 52,900 | — | — |
| 2018-06-21 | $26.92 | $512.95 | 44,800 | — | — |
| 2018-06-20 | $26.98 | $514.09 | 66,600 | — | — |
| 2018-06-19 | $27.02 | $514.86 | 45,900 | — | — |
| 2018-06-18 | $27.46 | $514.61 | 31,600 | — | — |
| 2018-06-15 | $27.52 | $515.73 | 62,600 | — | — |
| 2018-06-14 | $27.56 | $516.48 | 37,200 | — | — |
| 2018-06-13 | $27.61 | $517.42 | 75,200 | — | — |
| 2018-06-12 | $27.52 | $515.73 | 42,500 | — | — |
| 2018-06-11 | $27.49 | $515.17 | 42,400 | — | — |
| 2018-06-08 | $27.38 | $513.11 | 43,400 | — | — |
| 2018-06-07 | $27.42 | $513.86 | 104,500 | — | — |
| 2018-06-06 | $27.42 | $513.86 | 45,600 | — | — |
| 2018-06-05 | $27.33 | $512.17 | 40,600 | — | — |
| 2018-06-04 | $27.34 | $512.36 | 66,300 | — | — |
| 2018-06-01 | $27.15 | $508.80 | 139,100 | — | — |
| 2018-05-31 | $27.00 | $505.99 | 51,200 | — | — |
| 2018-05-30 | $27.11 | $508.05 | 108,700 | — | — |
| 2018-05-29 | $26.80 | $502.24 | 79,000 | — | — |
| 2018-05-25 | $27.05 | $506.92 | 71,700 | — | — |
| 2018-05-24 | $27.09 | $507.67 | 110,100 | — | — |
| 2018-05-23 | $27.14 | $508.61 | 131,600 | — | — |
| 2018-05-22 | $27.14 | $508.61 | 98,100 | — | — |
| 2018-05-21 | $27.16 | $508.99 | 129,000 | — | — |
| 2018-05-18 | $27.08 | $507.49 | 79,500 | — | — |
| 2018-05-17 | $27.11 | $508.05 | 83,800 | — | — |
| 2018-05-16 | $27.14 | $508.61 | 85,000 | — | — |
| 2018-05-15 | $27.12 | $508.24 | 50,400 | — | — |
| 2018-05-14 | $27.21 | $509.92 | 35,300 | — | — |
| 2018-05-11 | $27.22 | $510.11 | 40,700 | — | — |
| 2018-05-10 | $27.06 | $507.11 | 44,900 | — | — |
| 2018-05-09 | $26.91 | $504.30 | 59,000 | — | — |
| 2018-05-08 | $26.71 | $500.55 | 45,200 | — | — |
| 2018-05-07 | $26.72 | $500.74 | 46,400 | — | — |
| 2018-05-04 | $26.64 | $499.24 | 34,600 | — | — |
| 2018-05-03 | $26.32 | $493.24 | 56,500 | — | — |
| 2018-05-02 | $26.45 | $495.68 | 97,600 | — | — |
| 2018-05-01 | $26.57 | $497.93 | 73,800 | — | — |
| 2018-04-30 | $26.71 | $500.55 | 38,000 | — | — |
| 2018-04-27 | $26.86 | $503.36 | 40,000 | — | — |
| 2018-04-26 | $26.79 | $502.05 | 41,900 | — | — |
| 2018-04-25 | $26.60 | $498.49 | 62,900 | — | — |
| 2018-04-24 | $26.60 | $498.49 | 44,700 | — | — |
| 2018-04-23 | $26.77 | $501.68 | 54,200 | — | — |
| 2018-04-20 | $26.72 | $500.74 | 40,900 | — | — |
| 2018-04-19 | $26.86 | $503.36 | 70,000 | — | — |
| 2018-04-18 | $26.98 | $505.61 | 48,000 | — | — |
| 2018-04-17 | $26.99 | $505.80 | 87,900 | — | — |
| 2018-04-16 | $26.79 | $502.05 | 37,800 | — | — |
| 2018-04-13 | $26.56 | $497.74 | 37,200 | — | — |
| 2018-04-12 | $26.59 | $498.30 | 42,100 | — | — |
| 2018-04-11 | $26.46 | $495.87 | 32,300 | — | — |
| 2018-04-10 | $26.57 | $497.93 | 65,100 | — | — |
| 2018-04-09 | $26.24 | $491.74 | 60,800 | — | — |
| 2018-04-06 | $26.10 | $489.12 | 119,800 | — | — |
| 2018-04-05 | $26.50 | $496.62 | 47,800 | — | — |
| 2018-04-04 | $26.28 | $492.49 | 68,600 | — | — |
| 2018-04-03 | $25.96 | $486.50 | 112,300 | — | — |
| 2018-04-02 | $25.74 | $482.37 | 139,000 | — | — |
| 2018-03-29 | $26.31 | $493.06 | 80,500 | — | — |
| 2018-03-28 | $26.02 | $487.62 | 63,300 | — | — |
| 2018-03-27 | $25.98 | $486.87 | 113,900 | — | — |
| 2018-03-26 | $26.29 | $492.68 | 157,500 | — | — |
| 2018-03-23 | $25.87 | $484.81 | 73,500 | — | — |
| 2018-03-22 | $26.27 | $492.31 | 61,200 | — | — |
| 2018-03-21 | $26.77 | $501.68 | 74,300 | — | — |
| 2018-03-20 | $26.97 | $501.11 | 121,400 | — | — |
| 2018-03-19 | $26.97 | $501.11 | 53,300 | — | — |
| 2018-03-16 | $27.24 | $506.13 | 31,100 | — | — |
| 2018-03-15 | $27.22 | $505.76 | 33,200 | — | — |
| 2018-03-14 | $27.23 | $505.95 | 36,200 | — | — |
| 2018-03-13 | $27.38 | $508.73 | 44,900 | — | — |
| 2018-03-12 | $27.53 | $511.52 | 29,500 | — | — |
| 2018-03-09 | $27.52 | $511.33 | 65,300 | — | — |
| 2018-03-08 | $27.11 | $503.72 | 79,800 | — | — |
| 2018-03-07 | $26.94 | $500.56 | 104,000 | — | — |
| 2018-03-06 | $26.89 | $499.63 | 111,500 | — | — |
| 2018-03-05 | $26.93 | $500.37 | 125,500 | — | — |
| 2018-03-02 | $26.72 | $496.47 | 151,700 | — | — |
| 2018-03-01 | $26.74 | $496.84 | 98,400 | — | — |
| 2018-02-28 | $27.27 | $506.69 | 121,700 | — | — |
| 2018-02-27 | $27.36 | $508.36 | 30,100 | — | — |
| 2018-02-26 | $27.58 | $512.45 | 47,600 | — | — |
| 2018-02-23 | $27.34 | $507.99 | 74,600 | — | — |
| 2018-02-22 | $27.06 | $502.79 | 37,100 | — | — |
| 2018-02-21 | $27.08 | $503.16 | 38,100 | — | — |
| 2018-02-20 | $27.13 | $504.09 | 49,100 | — | — |
| 2018-02-16 | $27.29 | $507.06 | 36,600 | — | — |
| 2018-02-15 | $27.18 | $505.02 | 91,000 | — | — |
| 2018-02-14 | $26.98 | $501.30 | 52,200 | — | — |
| 2018-02-13 | $26.78 | $497.58 | 70,400 | — | — |
| 2018-02-12 | $26.63 | $494.80 | 85,700 | — | — |
| 2018-02-09 | $26.34 | $489.41 | 122,100 | — | — |
| 2018-02-08 | $26.11 | $485.14 | 81,600 | — | — |
| 2018-02-07 | $26.88 | $499.44 | 66,400 | — | — |
| 2018-02-06 | $26.64 | $494.98 | 174,700 | — | — |
| 2018-02-05 | $26.22 | $487.18 | 124,000 | — | — |
| 2018-02-02 | $27.23 | $505.95 | 87,400 | — | — |
| 2018-02-01 | $27.79 | $516.35 | 45,300 | — | — |
| 2018-01-31 | $27.70 | $514.68 | 57,000 | — | — |
| 2018-01-30 | $27.59 | $512.64 | 108,300 | — | — |
| 2018-01-29 | $27.99 | $520.07 | 50,500 | — | — |
| 2018-01-26 | $28.21 | $524.15 | 68,700 | — | — |
| 2018-01-25 | $28.12 | $522.48 | 57,000 | — | — |
| 2018-01-24 | $28.22 | $524.34 | 76,300 | — | — |
| 2018-01-23 | $28.10 | $522.11 | 103,700 | — | — |
| 2018-01-22 | $27.82 | $516.91 | 127,000 | — | — |
| 2018-01-19 | $27.78 | $516.17 | 80,100 | — | — |
| 2018-01-18 | $27.68 | $514.31 | 64,300 | — | — |
| 2018-01-17 | $27.62 | $513.19 | 80,500 | — | — |
| 2018-01-16 | $27.42 | $509.48 | 93,200 | — | — |
| 2018-01-12 | $27.60 | $512.82 | 97,100 | — | — |
| 2018-01-11 | $27.59 | $512.64 | 67,000 | — | — |
| 2018-01-10 | $27.33 | $507.80 | 56,400 | — | — |
| 2018-01-09 | $27.36 | $508.36 | 60,200 | — | — |
| 2018-01-08 | $27.29 | $507.06 | 72,200 | — | — |
| 2018-01-05 | $27.19 | $505.20 | 59,800 | — | — |
| 2018-01-04 | $27.13 | $504.09 | 70,200 | — | — |
| 2018-01-03 | $27.07 | $502.97 | 82,400 | — | — |
| 2018-01-02 | $26.93 | $500.37 | 112,800 | — | — |