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 | $22.84 | $26.26 | 69,400 | — | — |
| 2018-12-28 | $22.42 | $25.77 | 93,100 | — | — |
| 2018-12-27 | $21.77 | $25.03 | 85,300 | — | — |
| 2018-12-26 | $22.59 | $25.97 | 45,800 | — | — |
| 2018-12-24 | $21.69 | $24.93 | 64,300 | — | — |
| 2018-12-21 | $21.65 | $24.89 | 188,800 | — | — |
| 2018-12-20 | $23.22 | $26.69 | 69,400 | — | — |
| 2018-12-19 | $22.97 | $26.41 | 64,000 | — | — |
| 2018-12-18 | $23.42 | $26.92 | 106,600 | — | — |
| 2018-12-17 | $23.36 | $26.85 | 89,300 | — | — |
| 2018-12-14 | $23.36 | $26.85 | 50,400 | — | — |
| 2018-12-13 | $23.53 | $27.05 | 42,200 | — | — |
| 2018-12-12 | $24.26 | $27.89 | 65,600 | — | — |
| 2018-12-11 | $24.01 | $27.60 | 44,700 | — | — |
| 2018-12-10 | $24.22 | $27.84 | 63,400 | — | — |
| 2018-12-07 | $24.79 | $28.50 | 72,500 | — | — |
| 2018-12-06 | $25.26 | $29.04 | 94,600 | — | — |
| 2018-12-04 | $25.64 | $29.47 | 98,900 | — | — |
| 2018-12-03 | $27.58 | $31.70 | 97,700 | — | — |
| 2018-11-30 | $27.77 | $31.92 | 102,800 | — | — |
| 2018-11-29 | $27.82 | $31.98 | 85,800 | — | — |
| 2018-11-28 | $27.69 | $31.83 | 107,200 | — | — |
| 2018-11-27 | $27.81 | $31.97 | 78,800 | — | — |
| 2018-11-26 | $28.18 | $32.39 | 114,500 | — | — |
| 2018-11-23 | $27.12 | $31.18 | 39,300 | — | — |
| 2018-11-21 | $27.07 | $31.12 | 141,300 | — | — |
| 2018-11-20 | $26.71 | $30.70 | 212,000 | — | — |
| 2018-11-19 | $27.26 | $31.34 | 106,900 | — | — |
| 2018-11-16 | $27.03 | $31.07 | 149,400 | — | — |
| 2018-11-15 | $27.05 | $31.10 | 142,700 | — | — |
| 2018-11-14 | $27.00 | $31.04 | 131,400 | — | — |
| 2018-11-13 | $27.00 | $31.04 | 119,100 | — | — |
| 2018-11-12 | $26.63 | $30.61 | 90,100 | — | — |
| 2018-11-09 | $26.49 | $30.45 | 98,900 | — | — |
| 2018-11-08 | $26.66 | $30.65 | 113,600 | — | — |
| 2018-11-07 | $26.96 | $30.99 | 98,100 | — | — |
| 2018-11-06 | $26.67 | $30.66 | 63,400 | — | — |
| 2018-11-05 | $26.54 | $30.51 | 147,200 | — | — |
| 2018-11-02 | $26.39 | $30.34 | 159,600 | — | — |
| 2018-11-01 | $25.90 | $29.77 | 255,300 | — | — |
| 2018-10-31 | $22.89 | $26.31 | 123,000 | — | — |
| 2018-10-30 | $23.43 | $26.93 | 187,200 | — | — |
| 2018-10-29 | $23.97 | $27.55 | 113,000 | — | — |
| 2018-10-26 | $23.41 | $26.91 | 49,500 | — | — |
| 2018-10-25 | $23.17 | $26.64 | 102,200 | — | — |
| 2018-10-24 | $22.94 | $26.37 | 45,900 | — | — |
| 2018-10-23 | $23.89 | $27.46 | 75,900 | — | — |
| 2018-10-22 | $23.71 | $27.26 | 62,100 | — | — |
| 2018-10-19 | $23.89 | $27.46 | 98,300 | — | — |
| 2018-10-18 | $24.33 | $27.97 | 44,200 | — | — |
| 2018-10-17 | $24.96 | $28.69 | 58,500 | — | — |
| 2018-10-16 | $25.38 | $29.18 | 46,500 | — | — |
| 2018-10-15 | $24.62 | $28.30 | 55,600 | — | — |
| 2018-10-12 | $24.45 | $28.11 | 63,100 | — | — |
| 2018-10-11 | $24.93 | $28.66 | 50,300 | — | — |
| 2018-10-10 | $25.67 | $29.51 | 89,100 | — | — |
| 2018-10-09 | $26.53 | $30.50 | 68,400 | — | — |
| 2018-10-08 | $26.33 | $30.27 | 50,000 | — | — |
| 2018-10-05 | $26.14 | $30.05 | 58,100 | — | — |
| 2018-10-04 | $26.70 | $30.69 | 54,000 | — | — |
| 2018-10-03 | $27.66 | $31.80 | 44,200 | — | — |
| 2018-10-02 | $27.31 | $31.39 | 69,500 | — | — |
| 2018-10-01 | $27.58 | $31.70 | 85,900 | — | — |
| 2018-09-28 | $28.33 | $32.57 | 102,400 | — | — |
| 2018-09-27 | $28.78 | $33.08 | 70,800 | — | — |
| 2018-09-26 | $28.49 | $32.75 | 58,400 | — | — |
| 2018-09-25 | $28.31 | $32.54 | 58,400 | — | — |
| 2018-09-24 | $28.30 | $32.53 | 54,500 | — | — |
| 2018-09-21 | $28.50 | $32.76 | 534,300 | — | — |
| 2018-09-20 | $28.91 | $33.23 | 130,100 | — | — |
| 2018-09-19 | $28.55 | $32.82 | 131,800 | — | — |
| 2018-09-18 | $28.67 | $32.96 | 162,800 | — | — |
| 2018-09-17 | $29.25 | $33.62 | 90,800 | — | — |
| 2018-09-14 | $29.68 | $34.12 | 82,300 | — | — |
| 2018-09-13 | $30.31 | $34.84 | 73,300 | — | — |
| 2018-09-12 | $31.04 | $35.68 | 52,300 | — | — |
| 2018-09-11 | $31.55 | $36.27 | 37,800 | — | — |
| 2018-09-10 | $32.06 | $36.85 | 51,000 | — | — |
| 2018-09-07 | $31.32 | $36.00 | 47,100 | — | — |
| 2018-09-06 | $31.57 | $36.29 | 56,800 | — | — |
| 2018-09-05 | $31.78 | $36.53 | 51,200 | — | — |
| 2018-09-04 | $31.36 | $36.05 | 52,800 | — | — |
| 2018-08-31 | $31.81 | $36.57 | 63,300 | — | — |
| 2018-08-30 | $32.08 | $36.88 | 21,700 | — | — |
| 2018-08-29 | $32.38 | $37.22 | 70,800 | — | — |
| 2018-08-28 | $32.21 | $37.03 | 59,100 | — | — |
| 2018-08-27 | $32.58 | $37.45 | 53,900 | — | — |
| 2018-08-24 | $32.77 | $37.67 | 56,100 | — | — |
| 2018-08-23 | $32.83 | $37.74 | 37,800 | — | — |
| 2018-08-22 | $32.83 | $37.74 | 33,300 | — | — |
| 2018-08-21 | $33.09 | $38.04 | 57,700 | — | — |
| 2018-08-20 | $32.99 | $37.92 | 52,700 | — | — |
| 2018-08-17 | $32.91 | $37.83 | 150,200 | — | — |
| 2018-08-16 | $32.08 | $36.88 | 54,600 | — | — |
| 2018-08-15 | $31.94 | $36.72 | 54,000 | — | — |
| 2018-08-14 | $32.08 | $36.88 | 38,000 | — | — |
| 2018-08-13 | $31.96 | $36.74 | 65,400 | — | — |
| 2018-08-10 | $32.40 | $37.25 | 45,700 | — | — |
| 2018-08-09 | $33.09 | $38.04 | 88,300 | — | — |
| 2018-08-08 | $32.46 | $37.31 | 74,300 | — | — |
| 2018-08-07 | $31.67 | $36.41 | 43,000 | — | — |
| 2018-08-06 | $31.52 | $36.23 | 62,100 | — | — |
| 2018-08-03 | $31.94 | $36.72 | 87,500 | — | — |
| 2018-08-02 | $31.90 | $36.67 | 165,400 | — | — |
| 2018-08-01 | $29.87 | $34.34 | 63,000 | — | — |
| 2018-07-31 | $30.17 | $34.68 | 65,400 | — | — |
| 2018-07-30 | $30.12 | $34.62 | 30,800 | — | — |
| 2018-07-27 | $30.07 | $34.57 | 46,900 | — | — |
| 2018-07-26 | $30.88 | $35.50 | 49,200 | — | — |
| 2018-07-25 | $30.82 | $35.43 | 60,500 | — | — |
| 2018-07-24 | $31.04 | $35.68 | 35,800 | — | — |
| 2018-07-23 | $31.11 | $35.76 | 35,100 | — | — |
| 2018-07-20 | $31.49 | $36.20 | 27,200 | — | — |
| 2018-07-19 | $31.73 | $36.48 | 39,000 | — | — |
| 2018-07-18 | $31.55 | $36.27 | 44,200 | — | — |
| 2018-07-17 | $31.49 | $36.20 | 32,400 | — | — |
| 2018-07-16 | $31.53 | $36.25 | 48,400 | — | — |
| 2018-07-13 | $31.84 | $36.60 | 46,500 | — | — |
| 2018-07-12 | $31.86 | $36.62 | 52,200 | — | — |
| 2018-07-11 | $32.11 | $36.91 | 54,100 | — | — |
| 2018-07-10 | $32.72 | $37.61 | 23,600 | — | — |
| 2018-07-09 | $32.53 | $37.39 | 23,800 | — | — |
| 2018-07-06 | $32.56 | $37.43 | 36,900 | — | — |
| 2018-07-05 | $32.61 | $37.49 | 41,300 | — | — |
| 2018-07-03 | $32.27 | $37.10 | 26,600 | — | — |
| 2018-07-02 | $32.11 | $36.91 | 38,100 | — | — |
| 2018-06-29 | $31.70 | $36.44 | 46,700 | — | — |
| 2018-06-28 | $31.64 | $36.37 | 76,500 | — | — |
| 2018-06-27 | $31.37 | $36.06 | 47,000 | — | — |
| 2018-06-26 | $31.74 | $36.49 | 34,100 | — | — |
| 2018-06-25 | $31.30 | $35.98 | 56,300 | — | — |
| 2018-06-22 | $31.52 | $36.23 | 84,300 | — | — |
| 2018-06-21 | $32.04 | $36.83 | 76,200 | — | — |
| 2018-06-20 | $32.69 | $37.58 | 47,400 | — | — |
| 2018-06-19 | $32.75 | $37.65 | 46,700 | — | — |
| 2018-06-18 | $32.64 | $37.52 | 77,200 | — | — |
| 2018-06-15 | $32.59 | $37.46 | 148,400 | — | — |
| 2018-06-14 | $32.25 | $37.07 | 58,700 | — | — |
| 2018-06-13 | $32.27 | $37.10 | 40,900 | — | — |
| 2018-06-12 | $32.32 | $37.15 | 40,400 | — | — |
| 2018-06-11 | $32.25 | $37.07 | 37,100 | — | — |
| 2018-06-08 | $32.37 | $37.21 | 45,300 | — | — |
| 2018-06-07 | $32.57 | $37.44 | 52,300 | — | — |
| 2018-06-06 | $33.00 | $37.94 | 41,300 | — | — |
| 2018-06-05 | $33.21 | $38.18 | 59,100 | — | — |
| 2018-06-04 | $32.59 | $37.46 | 73,500 | — | — |
| 2018-06-01 | $32.28 | $37.11 | 167,300 | — | — |
| 2018-05-31 | $31.51 | $36.22 | 53,700 | — | — |
| 2018-05-30 | $31.83 | $36.59 | 67,600 | — | — |
| 2018-05-29 | $31.63 | $36.36 | 55,600 | — | — |
| 2018-05-25 | $31.91 | $36.68 | 69,600 | — | — |
| 2018-05-24 | $31.83 | $36.59 | 70,500 | — | — |
| 2018-05-23 | $32.08 | $36.88 | 76,200 | — | — |
| 2018-05-22 | $32.05 | $36.84 | 78,100 | — | — |
| 2018-05-21 | $31.91 | $36.68 | 159,200 | — | — |
| 2018-05-18 | $31.56 | $36.28 | 67,600 | — | — |
| 2018-05-17 | $31.61 | $36.34 | 53,600 | — | — |
| 2018-05-16 | $31.56 | $36.28 | 72,800 | — | — |
| 2018-05-15 | $31.60 | $36.33 | 81,900 | — | — |
| 2018-05-14 | $31.99 | $36.77 | 96,900 | — | — |
| 2018-05-11 | $31.61 | $36.34 | 65,500 | — | — |
| 2018-05-10 | $31.37 | $36.06 | 76,400 | — | — |
| 2018-05-09 | $31.20 | $35.87 | 96,000 | — | — |
| 2018-05-08 | $30.80 | $35.41 | 82,900 | — | — |
| 2018-05-07 | $30.65 | $35.23 | 69,000 | — | — |
| 2018-05-04 | $30.76 | $35.36 | 89,600 | — | — |
| 2018-05-03 | $30.42 | $34.97 | 151,400 | — | — |
| 2018-05-02 | $30.91 | $35.53 | 188,300 | — | — |
| 2018-05-01 | $30.36 | $34.90 | 210,800 | — | — |
| 2018-04-30 | $29.61 | $34.04 | 108,100 | — | — |
| 2018-04-27 | $30.11 | $34.61 | 207,900 | — | — |
| 2018-04-26 | $31.31 | $35.99 | 118,000 | — | — |
| 2018-04-25 | $33.02 | $37.96 | 200,900 | — | — |
| 2018-04-24 | $34.67 | $39.85 | 98,800 | — | — |
| 2018-04-23 | $34.65 | $39.83 | 53,000 | — | — |
| 2018-04-20 | $34.95 | $40.18 | 96,200 | — | — |
| 2018-04-19 | $34.77 | $39.97 | 122,700 | — | — |
| 2018-04-18 | $34.79 | $39.99 | 94,100 | — | — |
| 2018-04-17 | $35.11 | $40.36 | 153,800 | — | — |
| 2018-04-16 | $34.59 | $39.76 | 331,900 | — | — |
| 2018-04-13 | $37.97 | $43.65 | 44,800 | — | — |
| 2018-04-12 | $38.10 | $43.80 | 39,600 | — | — |
| 2018-04-11 | $37.39 | $42.98 | 39,100 | — | — |
| 2018-04-10 | $37.76 | $43.41 | 29,800 | — | — |
| 2018-04-09 | $37.08 | $42.63 | 100,000 | — | — |
| 2018-04-06 | $37.60 | $43.22 | 42,000 | — | — |
| 2018-04-05 | $37.77 | $43.42 | 77,500 | — | — |
| 2018-04-04 | $36.73 | $42.22 | 62,300 | — | — |
| 2018-04-03 | $36.29 | $41.72 | 66,900 | — | — |
| 2018-04-02 | $35.56 | $40.88 | 51,100 | — | — |
| 2018-03-29 | $36.25 | $41.67 | 76,600 | — | — |
| 2018-03-28 | $36.37 | $41.81 | 40,900 | — | — |
| 2018-03-27 | $36.06 | $41.45 | 44,000 | — | — |
| 2018-03-26 | $36.53 | $41.99 | 39,600 | — | — |
| 2018-03-23 | $36.10 | $41.50 | 119,500 | — | — |
| 2018-03-22 | $36.10 | $41.50 | 91,100 | — | — |
| 2018-03-21 | $36.18 | $41.59 | 25,900 | — | — |
| 2018-03-20 | $36.63 | $42.11 | 60,900 | — | — |
| 2018-03-19 | $36.81 | $42.32 | 33,100 | — | — |
| 2018-03-16 | $37.32 | $42.90 | 162,800 | — | — |
| 2018-03-15 | $36.64 | $42.12 | 68,900 | — | — |
| 2018-03-14 | $36.48 | $41.94 | 31,100 | — | — |
| 2018-03-13 | $36.50 | $41.96 | 34,900 | — | — |
| 2018-03-12 | $36.47 | $41.92 | 33,600 | — | — |
| 2018-03-09 | $36.20 | $41.61 | 33,000 | — | — |
| 2018-03-08 | $35.18 | $40.44 | 45,800 | — | — |
| 2018-03-07 | $35.71 | $41.05 | 57,800 | — | — |
| 2018-03-06 | $36.12 | $41.52 | 43,700 | — | — |
| 2018-03-05 | $35.82 | $41.18 | 33,200 | — | — |
| 2018-03-02 | $35.90 | $41.27 | 35,900 | — | — |
| 2018-03-01 | $35.22 | $40.49 | 47,100 | — | — |
| 2018-02-28 | $35.00 | $40.23 | 63,900 | — | — |
| 2018-02-27 | $35.26 | $40.53 | 47,600 | — | — |
| 2018-02-26 | $35.78 | $41.13 | 26,900 | — | — |
| 2018-02-23 | $35.42 | $40.72 | 59,900 | — | — |
| 2018-02-22 | $35.07 | $40.31 | 49,300 | — | — |
| 2018-02-21 | $34.91 | $40.13 | 27,700 | — | — |
| 2018-02-20 | $34.63 | $39.81 | 53,400 | — | — |
| 2018-02-16 | $34.94 | $40.17 | 36,000 | — | — |
| 2018-02-15 | $35.00 | $40.23 | 32,100 | — | — |
| 2018-02-14 | $34.73 | $39.92 | 44,800 | — | — |
| 2018-02-13 | $34.31 | $39.44 | 44,200 | — | — |
| 2018-02-12 | $33.97 | $39.05 | 97,300 | — | — |
| 2018-02-09 | $35.32 | $40.60 | 77,800 | — | — |
| 2018-02-08 | $34.58 | $39.75 | 60,300 | — | — |
| 2018-02-07 | $35.89 | $41.26 | 83,100 | — | — |
| 2018-02-06 | $34.84 | $40.05 | 69,000 | — | — |
| 2018-02-05 | $34.63 | $39.81 | 75,900 | — | — |
| 2018-02-02 | $35.36 | $40.65 | 79,500 | — | — |
| 2018-02-01 | $35.74 | $41.08 | 45,200 | — | — |
| 2018-01-31 | $35.61 | $40.94 | 66,300 | — | — |
| 2018-01-30 | $35.53 | $40.84 | 48,800 | — | — |
| 2018-01-29 | $36.00 | $41.38 | 52,900 | — | — |
| 2018-01-26 | $36.53 | $41.99 | 76,200 | — | — |
| 2018-01-25 | $36.68 | $42.17 | 160,600 | — | — |
| 2018-01-24 | $35.93 | $41.30 | 51,100 | — | — |
| 2018-01-23 | $36.57 | $42.04 | 29,100 | — | — |
| 2018-01-22 | $36.40 | $41.84 | 29,500 | — | — |
| 2018-01-19 | $36.81 | $42.32 | 53,000 | — | — |
| 2018-01-18 | $35.90 | $41.27 | 27,300 | — | — |
| 2018-01-17 | $36.38 | $41.82 | 40,800 | — | — |
| 2018-01-16 | $35.88 | $41.25 | 41,900 | — | — |
| 2018-01-12 | $36.36 | $41.80 | 26,300 | — | — |
| 2018-01-11 | $36.42 | $41.87 | 39,300 | — | — |
| 2018-01-10 | $35.26 | $40.53 | 27,600 | — | — |
| 2018-01-09 | $35.68 | $41.02 | 36,700 | — | — |
| 2018-01-08 | $36.19 | $41.60 | 81,200 | — | — |
| 2018-01-05 | $35.82 | $41.18 | 77,400 | — | — |
| 2018-01-04 | $36.56 | $42.03 | 50,400 | — | — |
| 2018-01-03 | $35.74 | $41.08 | 45,700 | — | — |
| 2018-01-02 | $35.94 | $41.31 | 39,800 | — | — |