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
- 1973-02-21 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 | $26.74 | $46.97 | 28,600 | — | — |
| 2018-12-28 | $26.58 | $46.69 | 36,500 | — | — |
| 2018-12-27 | $25.17 | $44.21 | 21,800 | — | — |
| 2018-12-26 | $25.37 | $44.57 | 37,100 | — | — |
| 2018-12-24 | $24.51 | $43.06 | 17,600 | — | — |
| 2018-12-21 | $25.83 | $45.37 | 117,200 | — | — |
| 2018-12-20 | $25.79 | $45.30 | 22,200 | — | — |
| 2018-12-19 | $26.12 | $45.88 | 24,200 | — | — |
| 2018-12-18 | $26.06 | $45.78 | 21,900 | — | — |
| 2018-12-17 | $26.73 | $46.96 | 18,600 | — | — |
| 2018-12-14 | $27.40 | $48.13 | 20,100 | — | — |
| 2018-12-13 | $27.43 | $48.18 | 19,000 | — | — |
| 2018-12-12 | $28.37 | $49.84 | 30,000 | — | — |
| 2018-12-11 | $27.46 | $48.24 | 21,500 | — | — |
| 2018-12-10 | $27.13 | $47.66 | 28,200 | — | — |
| 2018-12-07 | $26.20 | $46.02 | 36,400 | — | — |
| 2018-12-06 | $26.00 | $45.67 | 38,300 | — | — |
| 2018-12-04 | $25.44 | $44.69 | 30,700 | — | — |
| 2018-12-03 | $26.10 | $45.85 | 30,300 | — | — |
| 2018-11-30 | $27.29 | $47.94 | 25,000 | — | — |
| 2018-11-29 | $27.75 | $48.75 | 14,000 | — | — |
| 2018-11-28 | $28.01 | $49.20 | 14,600 | — | — |
| 2018-11-27 | $27.27 | $47.90 | 11,900 | — | — |
| 2018-11-26 | $27.05 | $47.52 | 14,300 | — | — |
| 2018-11-23 | $26.56 | $46.66 | 6,000 | — | — |
| 2018-11-21 | $26.78 | $47.04 | 25,600 | — | — |
| 2018-11-20 | $26.68 | $46.87 | 17,300 | — | — |
| 2018-11-19 | $26.47 | $46.50 | 15,300 | — | — |
| 2018-11-16 | $26.68 | $46.87 | 20,600 | — | — |
| 2018-11-15 | $26.26 | $46.13 | 18,800 | — | — |
| 2018-11-14 | $26.04 | $45.74 | 24,700 | — | — |
| 2018-11-13 | $26.62 | $46.76 | 20,400 | — | — |
| 2018-11-12 | $27.13 | $47.66 | 12,900 | — | — |
| 2018-11-09 | $27.08 | $47.57 | 28,600 | — | — |
| 2018-11-08 | $27.73 | $48.71 | 33,400 | — | — |
| 2018-11-07 | $27.87 | $48.96 | 85,900 | — | — |
| 2018-11-06 | $24.35 | $42.77 | 39,800 | — | — |
| 2018-11-05 | $25.39 | $44.60 | 15,500 | — | — |
| 2018-11-02 | $25.55 | $44.88 | 27,500 | — | — |
| 2018-11-01 | $25.15 | $44.18 | 28,000 | — | — |
| 2018-10-31 | $24.64 | $43.28 | 33,900 | — | — |
| 2018-10-30 | $25.87 | $45.44 | 18,900 | — | — |
| 2018-10-29 | $25.24 | $44.34 | 16,900 | — | — |
| 2018-10-26 | $25.34 | $44.51 | 23,700 | — | — |
| 2018-10-25 | $25.06 | $44.02 | 21,800 | — | — |
| 2018-10-24 | $25.28 | $44.41 | 33,800 | — | — |
| 2018-10-23 | $25.16 | $44.20 | 12,900 | — | — |
| 2018-10-22 | $25.15 | $44.18 | 30,500 | — | — |
| 2018-10-19 | $25.09 | $44.07 | 32,300 | — | — |
| 2018-10-18 | $25.13 | $44.14 | 22,200 | — | — |
| 2018-10-17 | $25.45 | $44.71 | 46,900 | — | — |
| 2018-10-16 | $25.43 | $44.67 | 30,600 | — | — |
| 2018-10-15 | $24.71 | $43.41 | 42,300 | — | — |
| 2018-10-12 | $23.94 | $42.05 | 39,100 | — | — |
| 2018-10-11 | $24.73 | $43.44 | 30,400 | — | — |
| 2018-10-10 | $24.90 | $43.74 | 15,700 | — | — |
| 2018-10-09 | $24.94 | $43.81 | 27,500 | — | — |
| 2018-10-08 | $25.89 | $45.48 | 12,200 | — | — |
| 2018-10-05 | $25.44 | $44.69 | 12,600 | — | — |
| 2018-10-04 | $25.85 | $45.41 | 11,000 | — | — |
| 2018-10-03 | $25.88 | $45.46 | 18,600 | — | — |
| 2018-10-02 | $26.99 | $46.97 | 10,900 | — | — |
| 2018-10-01 | $27.04 | $47.06 | 15,400 | — | — |
| 2018-09-28 | $27.20 | $47.34 | 13,100 | — | — |
| 2018-09-27 | $27.32 | $47.55 | 8,700 | — | — |
| 2018-09-26 | $27.36 | $47.62 | 10,000 | — | — |
| 2018-09-25 | $27.57 | $47.98 | 8,700 | — | — |
| 2018-09-24 | $27.79 | $48.37 | 14,900 | — | — |
| 2018-09-21 | $28.50 | $49.60 | 27,000 | — | — |
| 2018-09-20 | $28.64 | $49.84 | 10,800 | — | — |
| 2018-09-19 | $29.04 | $50.54 | 6,100 | — | — |
| 2018-09-18 | $29.06 | $50.58 | 18,200 | — | — |
| 2018-09-17 | $28.95 | $50.38 | 11,800 | — | — |
| 2018-09-14 | $28.65 | $49.86 | 10,500 | — | — |
| 2018-09-13 | $28.66 | $49.88 | 15,000 | — | — |
| 2018-09-12 | $28.60 | $49.77 | 19,400 | — | — |
| 2018-09-11 | $28.79 | $50.11 | 10,700 | — | — |
| 2018-09-10 | $29.10 | $50.65 | 13,900 | — | — |
| 2018-09-07 | $28.82 | $50.16 | 15,200 | — | — |
| 2018-09-06 | $29.07 | $50.59 | 7,500 | — | — |
| 2018-09-05 | $29.18 | $50.78 | 58,300 | — | — |
| 2018-09-04 | $29.16 | $50.75 | 15,200 | — | — |
| 2018-08-31 | $29.18 | $50.78 | 19,500 | — | — |
| 2018-08-30 | $28.97 | $50.42 | 26,100 | — | — |
| 2018-08-29 | $28.90 | $50.30 | 16,900 | — | — |
| 2018-08-28 | $28.97 | $50.42 | 8,900 | — | — |
| 2018-08-27 | $28.82 | $50.16 | 16,300 | — | — |
| 2018-08-24 | $29.26 | $50.92 | 19,300 | — | — |
| 2018-08-23 | $29.36 | $51.10 | 14,200 | — | — |
| 2018-08-22 | $29.16 | $50.75 | 24,300 | — | — |
| 2018-08-21 | $28.76 | $50.05 | 15,100 | — | — |
| 2018-08-20 | $29.02 | $50.51 | 12,900 | — | — |
| 2018-08-17 | $29.29 | $50.98 | 50,200 | — | — |
| 2018-08-16 | $28.64 | $49.84 | 18,000 | — | — |
| 2018-08-15 | $27.82 | $48.42 | 16,300 | — | — |
| 2018-08-14 | $28.42 | $49.46 | 12,200 | — | — |
| 2018-08-13 | $27.70 | $48.21 | 15,400 | — | — |
| 2018-08-10 | $27.16 | $47.27 | 7,400 | — | — |
| 2018-08-09 | $27.40 | $47.69 | 13,300 | — | — |
| 2018-08-08 | $27.35 | $47.60 | 51,900 | — | — |
| 2018-08-07 | $27.87 | $48.50 | 13,700 | — | — |
| 2018-08-06 | $27.47 | $47.81 | 24,800 | — | — |
| 2018-08-03 | $27.06 | $47.09 | 18,800 | — | — |
| 2018-08-02 | $27.42 | $47.72 | 13,200 | — | — |
| 2018-08-01 | $26.61 | $46.31 | 53,400 | — | — |
| 2018-07-31 | $26.93 | $46.87 | 79,000 | — | — |
| 2018-07-30 | $28.84 | $50.19 | 15,500 | — | — |
| 2018-07-27 | $29.11 | $50.66 | 15,700 | — | — |
| 2018-07-26 | $30.20 | $52.56 | 15,000 | — | — |
| 2018-07-25 | $29.89 | $52.02 | 36,200 | — | — |
| 2018-07-24 | $29.82 | $51.90 | 20,500 | — | — |
| 2018-07-23 | $29.90 | $52.04 | 19,700 | — | — |
| 2018-07-20 | $29.69 | $51.67 | 16,000 | — | — |
| 2018-07-19 | $29.92 | $52.07 | 20,500 | — | — |
| 2018-07-18 | $29.49 | $51.32 | 16,500 | — | — |
| 2018-07-17 | $29.99 | $52.19 | 22,600 | — | — |
| 2018-07-16 | $29.35 | $51.08 | 18,600 | — | — |
| 2018-07-13 | $29.03 | $50.52 | 15,200 | — | — |
| 2018-07-12 | $29.06 | $50.58 | 18,300 | — | — |
| 2018-07-11 | $29.51 | $51.36 | 14,900 | — | — |
| 2018-07-10 | $29.55 | $51.43 | 15,100 | — | — |
| 2018-07-09 | $29.98 | $52.18 | 22,700 | — | — |
| 2018-07-06 | $30.00 | $52.21 | 29,700 | — | — |
| 2018-07-05 | $29.88 | $52.00 | 18,900 | — | — |
| 2018-07-03 | $29.40 | $51.17 | 8,000 | — | — |
| 2018-07-02 | $29.43 | $50.78 | 35,100 | — | — |
| 2018-06-29 | $29.46 | $50.84 | 19,200 | — | — |
| 2018-06-28 | $29.51 | $50.92 | 26,000 | — | — |
| 2018-06-27 | $29.97 | $51.72 | 28,400 | — | — |
| 2018-06-26 | $30.23 | $52.16 | 46,000 | — | — |
| 2018-06-25 | $30.21 | $52.13 | 52,500 | — | — |
| 2018-06-22 | $31.28 | $53.98 | 140,500 | — | — |
| 2018-06-21 | $30.07 | $51.89 | 51,900 | — | — |
| 2018-06-20 | $29.15 | $50.30 | 32,600 | — | — |
| 2018-06-19 | $29.35 | $50.65 | 27,900 | — | — |
| 2018-06-18 | $28.79 | $49.68 | 27,300 | — | — |
| 2018-06-15 | $28.46 | $49.11 | 38,000 | — | — |
| 2018-06-14 | $28.58 | $49.32 | 25,800 | — | — |
| 2018-06-13 | $28.30 | $48.83 | 17,700 | — | — |
| 2018-06-12 | $28.25 | $48.75 | 32,200 | — | — |
| 2018-06-11 | $28.96 | $49.97 | 21,500 | — | — |
| 2018-06-08 | $28.93 | $49.92 | 19,100 | — | — |
| 2018-06-07 | $28.64 | $49.42 | 47,400 | — | — |
| 2018-06-06 | $28.29 | $48.82 | 68,800 | — | — |
| 2018-06-05 | $28.90 | $49.87 | 25,200 | — | — |
| 2018-06-04 | $29.11 | $50.23 | 19,500 | — | — |
| 2018-06-01 | $29.11 | $50.23 | 28,800 | — | — |
| 2018-05-31 | $29.04 | $50.11 | 35,700 | — | — |
| 2018-05-30 | $29.33 | $50.61 | 71,000 | — | — |
| 2018-05-29 | $29.88 | $51.56 | 30,200 | — | — |
| 2018-05-25 | $29.90 | $51.60 | 22,100 | — | — |
| 2018-05-24 | $29.34 | $50.63 | 15,900 | — | — |
| 2018-05-23 | $29.56 | $51.01 | 36,400 | — | — |
| 2018-05-22 | $28.92 | $49.90 | 16,600 | — | — |
| 2018-05-21 | $28.79 | $49.68 | 22,800 | — | — |
| 2018-05-18 | $28.16 | $48.59 | 19,100 | — | — |
| 2018-05-17 | $28.36 | $48.94 | 54,800 | — | — |
| 2018-05-16 | $28.03 | $48.37 | 15,500 | — | — |
| 2018-05-15 | $27.78 | $47.94 | 13,000 | — | — |
| 2018-05-14 | $27.33 | $47.16 | 10,300 | — | — |
| 2018-05-11 | $27.33 | $47.16 | 9,400 | — | — |
| 2018-05-10 | $27.39 | $47.26 | 15,100 | — | — |
| 2018-05-09 | $27.68 | $47.76 | 27,900 | — | — |
| 2018-05-08 | $27.70 | $47.80 | 23,400 | — | — |
| 2018-05-07 | $27.53 | $47.51 | 29,000 | — | — |
| 2018-05-04 | $27.74 | $47.87 | 25,700 | — | — |
| 2018-05-03 | $27.21 | $46.95 | 24,800 | — | — |
| 2018-05-02 | $27.32 | $47.14 | 26,000 | — | — |
| 2018-05-01 | $27.19 | $46.92 | 22,700 | — | — |
| 2018-04-30 | $27.20 | $46.94 | 18,800 | — | — |
| 2018-04-27 | $27.07 | $46.71 | 18,800 | — | — |
| 2018-04-26 | $27.04 | $46.66 | 20,300 | — | — |
| 2018-04-25 | $27.49 | $47.44 | 15,300 | — | — |
| 2018-04-24 | $27.23 | $46.99 | 19,800 | — | — |
| 2018-04-23 | $27.21 | $46.95 | 14,800 | — | — |
| 2018-04-20 | $27.15 | $46.85 | 19,500 | — | — |
| 2018-04-19 | $26.83 | $46.30 | 12,700 | — | — |
| 2018-04-18 | $27.00 | $46.59 | 9,600 | — | — |
| 2018-04-17 | $27.23 | $46.99 | 18,300 | — | — |
| 2018-04-16 | $27.18 | $46.90 | 24,200 | — | — |
| 2018-04-13 | $26.26 | $45.31 | 15,400 | — | — |
| 2018-04-12 | $26.53 | $45.78 | 17,600 | — | — |
| 2018-04-11 | $27.45 | $47.37 | 11,800 | — | — |
| 2018-04-10 | $27.06 | $46.69 | 25,300 | — | — |
| 2018-04-09 | $27.79 | $47.95 | 56,400 | — | — |
| 2018-04-06 | $27.09 | $46.75 | 36,800 | — | — |
| 2018-04-05 | $26.60 | $45.90 | 23,000 | — | — |
| 2018-04-04 | $26.51 | $45.75 | 31,200 | — | — |
| 2018-04-03 | $25.75 | $44.00 | 26,600 | — | — |
| 2018-04-02 | $26.21 | $44.79 | 35,200 | — | — |
| 2018-03-29 | $26.37 | $45.06 | 46,100 | — | — |
| 2018-03-28 | $26.30 | $44.94 | 34,100 | — | — |
| 2018-03-27 | $26.03 | $44.48 | 45,000 | — | — |
| 2018-03-26 | $25.74 | $43.99 | 29,200 | — | — |
| 2018-03-23 | $25.23 | $43.11 | 48,500 | — | — |
| 2018-03-22 | $25.34 | $43.30 | 14,600 | — | — |
| 2018-03-21 | $25.43 | $43.46 | 15,400 | — | — |
| 2018-03-20 | $25.08 | $42.86 | 13,100 | — | — |
| 2018-03-19 | $25.18 | $43.03 | 17,200 | — | — |
| 2018-03-16 | $25.42 | $43.44 | 54,600 | — | — |
| 2018-03-15 | $25.07 | $42.84 | 26,200 | — | — |
| 2018-03-14 | $24.94 | $42.62 | 25,200 | — | — |
| 2018-03-13 | $25.20 | $43.06 | 46,000 | — | — |
| 2018-03-12 | $24.79 | $42.36 | 22,000 | — | — |
| 2018-03-09 | $24.59 | $42.02 | 23,100 | — | — |
| 2018-03-08 | $23.89 | $40.82 | 15,700 | — | — |
| 2018-03-07 | $24.07 | $41.13 | 24,700 | — | — |
| 2018-03-06 | $23.99 | $41.00 | 14,000 | — | — |
| 2018-03-05 | $23.73 | $40.55 | 20,600 | — | — |
| 2018-03-02 | $24.15 | $41.27 | 11,200 | — | — |
| 2018-03-01 | $23.45 | $40.07 | 24,100 | — | — |
| 2018-02-28 | $23.70 | $40.50 | 15,000 | — | — |
| 2018-02-27 | $24.19 | $41.34 | 23,300 | — | — |
| 2018-02-26 | $24.51 | $41.88 | 18,000 | — | — |
| 2018-02-23 | $23.97 | $40.96 | 14,800 | — | — |
| 2018-02-22 | $23.90 | $40.84 | 14,200 | — | — |
| 2018-02-21 | $24.03 | $41.06 | 19,400 | — | — |
| 2018-02-20 | $23.49 | $40.14 | 30,200 | — | — |
| 2018-02-16 | $24.44 | $41.76 | 20,900 | — | — |
| 2018-02-15 | $24.94 | $42.62 | 28,500 | — | — |
| 2018-02-14 | $24.25 | $41.44 | 19,200 | — | — |
| 2018-02-13 | $24.74 | $42.28 | 87,900 | — | — |
| 2018-02-12 | $23.51 | $40.17 | 27,100 | — | — |
| 2018-02-09 | $23.53 | $40.21 | 21,700 | — | — |
| 2018-02-08 | $23.24 | $39.71 | 43,400 | — | — |
| 2018-02-07 | $23.34 | $39.88 | 29,600 | — | — |
| 2018-02-06 | $22.97 | $39.25 | 49,000 | — | — |
| 2018-02-05 | $22.50 | $38.45 | 29,700 | — | — |
| 2018-02-02 | $22.89 | $39.12 | 28,600 | — | — |
| 2018-02-01 | $23.29 | $39.80 | 9,100 | — | — |
| 2018-01-31 | $23.48 | $40.12 | 24,000 | — | — |
| 2018-01-30 | $23.63 | $40.38 | 30,300 | — | — |
| 2018-01-29 | $23.79 | $40.65 | 29,400 | — | — |
| 2018-01-26 | $23.94 | $40.91 | 29,500 | — | — |
| 2018-01-25 | $23.89 | $40.82 | 42,400 | — | — |
| 2018-01-24 | $23.63 | $40.38 | 18,500 | — | — |
| 2018-01-23 | $23.79 | $40.65 | 17,500 | — | — |
| 2018-01-22 | $23.78 | $40.64 | 32,200 | — | — |
| 2018-01-19 | $23.59 | $40.31 | 46,100 | — | — |
| 2018-01-18 | $23.13 | $39.53 | 23,500 | — | — |
| 2018-01-17 | $23.23 | $39.70 | 13,500 | — | — |
| 2018-01-16 | $22.91 | $39.15 | 28,600 | — | — |
| 2018-01-12 | $23.09 | $39.46 | 22,500 | — | — |
| 2018-01-11 | $22.67 | $38.74 | 15,100 | — | — |
| 2018-01-10 | $22.79 | $38.94 | 8,000 | — | — |
| 2018-01-09 | $22.90 | $39.13 | 22,200 | — | — |
| 2018-01-08 | $22.79 | $38.94 | 33,100 | — | — |
| 2018-01-05 | $23.00 | $39.30 | 25,500 | — | — |
| 2018-01-04 | $22.91 | $39.15 | 21,300 | — | — |
| 2018-01-03 | $22.98 | $39.27 | 24,200 | — | — |
| 2018-01-02 | $23.24 | $39.29 | 38,100 | — | — |