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 | $32.11 | $76.70 | 978,400 | — | — |
| 2018-12-28 | $31.09 | $74.26 | 999,800 | — | — |
| 2018-12-27 | $30.81 | $73.59 | 744,200 | — | — |
| 2018-12-26 | $31.10 | $74.29 | 668,400 | — | — |
| 2018-12-24 | $28.78 | $68.74 | 381,600 | — | — |
| 2018-12-21 | $30.19 | $72.11 | 1,371,000 | — | — |
| 2018-12-20 | $31.07 | $74.21 | 1,288,100 | — | — |
| 2018-12-19 | $30.78 | $73.52 | 3,126,900 | — | — |
| 2018-12-18 | $27.06 | $64.64 | 949,900 | — | — |
| 2018-12-17 | $25.94 | $61.96 | 967,900 | — | — |
| 2018-12-14 | $25.90 | $61.87 | 684,500 | — | — |
| 2018-12-13 | $26.31 | $62.84 | 463,900 | — | — |
| 2018-12-12 | $27.29 | $65.19 | 456,000 | — | — |
| 2018-12-11 | $27.01 | $64.52 | 619,100 | — | — |
| 2018-12-10 | $27.57 | $65.85 | 347,300 | — | — |
| 2018-12-07 | $28.20 | $67.36 | 345,500 | — | — |
| 2018-12-06 | $29.11 | $69.53 | 684,100 | — | — |
| 2018-12-04 | $29.65 | $70.82 | 559,600 | — | — |
| 2018-12-03 | $31.02 | $74.10 | 399,400 | — | — |
| 2018-11-30 | $31.68 | $75.67 | 388,400 | — | — |
| 2018-11-29 | $31.32 | $74.81 | 680,600 | — | — |
| 2018-11-28 | $30.66 | $73.24 | 1,371,200 | — | — |
| 2018-11-27 | $30.17 | $72.07 | 474,800 | — | — |
| 2018-11-26 | $30.44 | $72.71 | 393,600 | — | — |
| 2018-11-23 | $30.23 | $72.21 | 131,300 | — | — |
| 2018-11-21 | $30.33 | $72.45 | 275,300 | — | — |
| 2018-11-20 | $30.00 | $71.66 | 325,700 | — | — |
| 2018-11-19 | $31.32 | $74.81 | 331,300 | — | — |
| 2018-11-16 | $31.47 | $75.17 | 535,200 | — | — |
| 2018-11-15 | $30.96 | $73.95 | 332,100 | — | — |
| 2018-11-14 | $30.18 | $72.09 | 465,500 | — | — |
| 2018-11-13 | $30.07 | $71.83 | 506,300 | — | — |
| 2018-11-12 | $30.62 | $73.14 | 511,600 | — | — |
| 2018-11-09 | $31.91 | $76.22 | 377,900 | — | — |
| 2018-11-08 | $32.54 | $77.73 | 215,000 | — | — |
| 2018-11-07 | $32.70 | $78.11 | 283,700 | — | — |
| 2018-11-06 | $31.95 | $76.32 | 369,900 | — | — |
| 2018-11-05 | $31.59 | $75.46 | 614,300 | — | — |
| 2018-11-02 | $32.01 | $76.46 | 342,400 | — | — |
| 2018-11-01 | $31.78 | $75.91 | 589,000 | — | — |
| 2018-10-31 | $30.75 | $73.45 | 1,620,400 | — | — |
| 2018-10-30 | $31.06 | $74.19 | 427,300 | — | — |
| 2018-10-29 | $30.30 | $72.38 | 676,400 | — | — |
| 2018-10-26 | $30.52 | $72.90 | 704,400 | — | — |
| 2018-10-25 | $30.15 | $72.02 | 514,100 | — | — |
| 2018-10-24 | $29.74 | $71.04 | 599,900 | — | — |
| 2018-10-23 | $30.76 | $73.47 | 371,100 | — | — |
| 2018-10-22 | $31.60 | $75.48 | 263,700 | — | — |
| 2018-10-19 | $31.80 | $75.96 | 400,200 | — | — |
| 2018-10-18 | $31.86 | $76.10 | 450,400 | — | — |
| 2018-10-17 | $32.58 | $77.82 | 330,600 | — | — |
| 2018-10-16 | $32.45 | $77.51 | 399,400 | — | — |
| 2018-10-15 | $31.30 | $74.76 | 644,500 | — | — |
| 2018-10-12 | $30.52 | $72.90 | 594,000 | — | — |
| 2018-10-11 | $31.21 | $74.55 | 633,700 | — | — |
| 2018-10-10 | $32.37 | $77.32 | 1,020,000 | — | — |
| 2018-10-09 | $32.65 | $77.99 | 697,700 | — | — |
| 2018-10-08 | $32.11 | $76.70 | 701,900 | — | — |
| 2018-10-05 | $31.85 | $76.08 | 449,900 | — | — |
| 2018-10-04 | $31.59 | $75.46 | 476,200 | — | — |
| 2018-10-03 | $31.89 | $76.17 | 544,000 | — | — |
| 2018-10-02 | $32.43 | $77.05 | 812,500 | — | — |
| 2018-10-01 | $32.12 | $76.31 | 1,075,600 | — | — |
| 2018-09-28 | $32.25 | $76.62 | 407,200 | — | — |
| 2018-09-27 | $32.30 | $76.74 | 376,700 | — | — |
| 2018-09-26 | $32.72 | $77.73 | 489,800 | — | — |
| 2018-09-25 | $33.43 | $79.42 | 329,100 | — | — |
| 2018-09-24 | $33.20 | $78.87 | 335,400 | — | — |
| 2018-09-21 | $33.76 | $80.21 | 797,500 | — | — |
| 2018-09-20 | $33.88 | $80.49 | 360,000 | — | — |
| 2018-09-19 | $33.73 | $80.13 | 942,300 | — | — |
| 2018-09-18 | $34.99 | $83.13 | 610,500 | — | — |
| 2018-09-17 | $34.51 | $81.99 | 422,300 | — | — |
| 2018-09-14 | $34.69 | $82.41 | 680,400 | — | — |
| 2018-09-13 | $34.41 | $81.75 | 379,900 | — | — |
| 2018-09-12 | $34.70 | $82.44 | 458,300 | — | — |
| 2018-09-11 | $33.94 | $80.63 | 689,300 | — | — |
| 2018-09-10 | $33.97 | $80.70 | 1,062,900 | — | — |
| 2018-09-07 | $33.75 | $80.18 | 2,923,800 | — | — |
| 2018-09-06 | $31.54 | $74.93 | 580,400 | — | — |
| 2018-09-05 | $31.92 | $75.83 | 480,900 | — | — |
| 2018-09-04 | $31.40 | $74.60 | 521,500 | — | — |
| 2018-08-31 | $31.72 | $75.36 | 327,700 | — | — |
| 2018-08-30 | $31.62 | $75.12 | 366,000 | — | — |
| 2018-08-29 | $31.58 | $75.03 | 372,400 | — | — |
| 2018-08-28 | $31.01 | $73.67 | 570,600 | — | — |
| 2018-08-27 | $30.64 | $72.79 | 351,700 | — | — |
| 2018-08-24 | $30.50 | $72.46 | 599,300 | — | — |
| 2018-08-23 | $30.35 | $72.10 | 1,587,100 | — | — |
| 2018-08-22 | $32.98 | $78.35 | 375,600 | — | — |
| 2018-08-21 | $32.95 | $78.28 | 574,300 | — | — |
| 2018-08-20 | $32.29 | $76.71 | 544,900 | — | — |
| 2018-08-17 | $31.85 | $75.67 | 159,900 | — | — |
| 2018-08-16 | $31.47 | $74.76 | 380,000 | — | — |
| 2018-08-15 | $31.15 | $74.00 | 596,100 | — | — |
| 2018-08-14 | $31.19 | $74.10 | 570,600 | — | — |
| 2018-08-13 | $30.75 | $73.05 | 406,800 | — | — |
| 2018-08-10 | $30.88 | $73.36 | 607,100 | — | — |
| 2018-08-09 | $31.17 | $74.05 | 547,900 | — | — |
| 2018-08-08 | $31.38 | $74.55 | 369,100 | — | — |
| 2018-08-07 | $31.44 | $74.69 | 505,500 | — | — |
| 2018-08-06 | $31.40 | $74.60 | 370,400 | — | — |
| 2018-08-03 | $31.12 | $73.93 | 406,700 | — | — |
| 2018-08-02 | $31.12 | $73.93 | 278,300 | — | — |
| 2018-08-01 | $31.12 | $73.93 | 714,900 | — | — |
| 2018-07-31 | $31.20 | $74.12 | 2,277,500 | — | — |
| 2018-07-30 | $30.86 | $73.32 | 477,700 | — | — |
| 2018-07-27 | $30.82 | $73.22 | 526,600 | — | — |
| 2018-07-26 | $30.80 | $73.17 | 781,600 | — | — |
| 2018-07-25 | $30.38 | $72.18 | 490,200 | — | — |
| 2018-07-24 | $29.87 | $70.96 | 376,800 | — | — |
| 2018-07-23 | $29.84 | $70.89 | 378,800 | — | — |
| 2018-07-20 | $29.94 | $71.13 | 468,000 | — | — |
| 2018-07-19 | $30.02 | $71.32 | 456,200 | — | — |
| 2018-07-18 | $29.63 | $70.39 | 399,000 | — | — |
| 2018-07-17 | $29.34 | $69.70 | 944,800 | — | — |
| 2018-07-16 | $30.15 | $71.63 | 1,154,900 | — | — |
| 2018-07-13 | $31.38 | $74.55 | 657,700 | — | — |
| 2018-07-12 | $31.05 | $73.77 | 810,100 | — | — |
| 2018-07-11 | $30.77 | $73.10 | 354,700 | — | — |
| 2018-07-10 | $30.89 | $73.39 | 852,600 | — | — |
| 2018-07-09 | $30.72 | $72.98 | 383,700 | — | — |
| 2018-07-06 | $30.07 | $71.44 | 553,700 | — | — |
| 2018-07-05 | $30.02 | $71.32 | 804,800 | — | — |
| 2018-07-03 | $29.56 | $70.23 | 287,300 | — | — |
| 2018-07-02 | $29.56 | $69.81 | 1,319,200 | — | — |
| 2018-06-29 | $29.18 | $68.91 | 439,300 | — | — |
| 2018-06-28 | $29.31 | $69.22 | 376,700 | — | — |
| 2018-06-27 | $29.67 | $70.07 | 465,100 | — | — |
| 2018-06-26 | $30.23 | $71.39 | 549,300 | — | — |
| 2018-06-25 | $30.13 | $71.16 | 592,900 | — | — |
| 2018-06-22 | $30.48 | $71.98 | 2,040,300 | — | — |
| 2018-06-21 | $30.46 | $71.94 | 631,500 | — | — |
| 2018-06-20 | $30.38 | $71.75 | 538,000 | — | — |
| 2018-06-19 | $30.78 | $72.69 | 646,900 | — | — |
| 2018-06-18 | $30.95 | $73.09 | 795,900 | — | — |
| 2018-06-15 | $31.25 | $73.80 | 990,300 | — | — |
| 2018-06-14 | $31.09 | $73.42 | 980,700 | — | — |
| 2018-06-13 | $31.11 | $73.47 | 2,089,200 | — | — |
| 2018-06-12 | $31.09 | $73.42 | 1,269,300 | — | — |
| 2018-06-11 | $30.70 | $72.50 | 1,677,500 | — | — |
| 2018-06-08 | $30.30 | $71.56 | 1,516,100 | — | — |
| 2018-06-07 | $32.18 | $76.00 | 2,746,900 | — | — |
| 2018-06-06 | $29.00 | $68.49 | 1,665,400 | — | — |
| 2018-06-05 | $28.71 | $67.80 | 870,700 | — | — |
| 2018-06-04 | $28.93 | $68.32 | 1,380,900 | — | — |
| 2018-06-01 | $28.49 | $67.28 | 694,800 | — | — |
| 2018-05-31 | $28.46 | $67.21 | 1,077,100 | — | — |
| 2018-05-30 | $29.15 | $68.84 | 1,436,200 | — | — |
| 2018-05-29 | $28.82 | $68.06 | 1,326,100 | — | — |
| 2018-05-25 | $29.23 | $69.03 | 661,800 | — | — |
| 2018-05-24 | $29.23 | $69.03 | 1,040,600 | — | — |
| 2018-05-23 | $29.38 | $69.39 | 694,200 | — | — |
| 2018-05-22 | $29.85 | $70.50 | 659,800 | — | — |
| 2018-05-21 | $30.02 | $70.90 | 812,800 | — | — |
| 2018-05-18 | $29.73 | $70.21 | 594,000 | — | — |
| 2018-05-17 | $30.10 | $71.09 | 692,600 | — | — |
| 2018-05-16 | $30.28 | $71.51 | 398,500 | — | — |
| 2018-05-15 | $30.24 | $71.42 | 725,700 | — | — |
| 2018-05-14 | $30.29 | $71.54 | 523,600 | — | — |
| 2018-05-11 | $30.41 | $71.82 | 518,400 | — | — |
| 2018-05-10 | $30.39 | $71.77 | 835,800 | — | — |
| 2018-05-09 | $30.43 | $71.87 | 434,700 | — | — |
| 2018-05-08 | $30.42 | $71.84 | 1,152,400 | — | — |
| 2018-05-07 | $30.14 | $71.18 | 730,700 | — | — |
| 2018-05-04 | $30.32 | $71.61 | 760,800 | — | — |
| 2018-05-03 | $30.25 | $71.44 | 646,500 | — | — |
| 2018-05-02 | $30.49 | $72.01 | 854,900 | — | — |
| 2018-05-01 | $30.64 | $72.36 | 856,700 | — | — |
| 2018-04-30 | $31.13 | $73.52 | 1,942,000 | — | — |
| 2018-04-27 | $31.31 | $73.94 | 526,300 | — | — |
| 2018-04-26 | $31.84 | $75.20 | 443,800 | — | — |
| 2018-04-25 | $32.07 | $75.74 | 495,100 | — | — |
| 2018-04-24 | $31.98 | $75.53 | 617,900 | — | — |
| 2018-04-23 | $31.95 | $75.46 | 1,353,000 | — | — |
| 2018-04-20 | $31.75 | $74.98 | 518,900 | — | — |
| 2018-04-19 | $32.23 | $76.12 | 343,100 | — | — |
| 2018-04-18 | $32.52 | $76.80 | 621,500 | — | — |
| 2018-04-17 | $32.47 | $76.68 | 503,400 | — | — |
| 2018-04-16 | $32.46 | $76.66 | 397,300 | — | — |
| 2018-04-13 | $32.25 | $76.16 | 440,600 | — | — |
| 2018-04-12 | $32.30 | $76.28 | 448,900 | — | — |
| 2018-04-11 | $32.56 | $76.90 | 390,700 | — | — |
| 2018-04-10 | $32.52 | $76.80 | 411,800 | — | — |
| 2018-04-09 | $32.14 | $75.90 | 478,400 | — | — |
| 2018-04-06 | $32.63 | $77.06 | 675,800 | — | — |
| 2018-04-05 | $33.54 | $79.21 | 464,700 | — | — |
| 2018-04-04 | $33.38 | $78.83 | 748,100 | — | — |
| 2018-04-03 | $33.48 | $78.66 | 828,000 | — | — |
| 2018-04-02 | $32.81 | $77.08 | 468,200 | — | — |
| 2018-03-29 | $33.48 | $78.66 | 2,581,000 | — | — |
| 2018-03-28 | $33.23 | $78.07 | 784,000 | — | — |
| 2018-03-27 | $32.77 | $76.99 | 699,000 | — | — |
| 2018-03-26 | $33.30 | $78.23 | 1,054,600 | — | — |
| 2018-03-23 | $32.46 | $76.26 | 666,700 | — | — |
| 2018-03-22 | $33.54 | $78.80 | 644,000 | — | — |
| 2018-03-21 | $34.44 | $80.91 | 624,600 | — | — |
| 2018-03-20 | $34.47 | $80.98 | 339,500 | — | — |
| 2018-03-19 | $34.46 | $80.96 | 818,500 | — | — |
| 2018-03-16 | $34.98 | $82.18 | 1,296,100 | — | — |
| 2018-03-15 | $34.61 | $81.31 | 2,477,700 | — | — |
| 2018-03-14 | $37.12 | $87.21 | 801,000 | — | — |
| 2018-03-13 | $37.55 | $88.22 | 581,400 | — | — |
| 2018-03-12 | $38.02 | $89.32 | 655,800 | — | — |
| 2018-03-09 | $37.65 | $88.45 | 440,000 | — | — |
| 2018-03-08 | $36.94 | $86.78 | 420,600 | — | — |
| 2018-03-07 | $36.29 | $85.26 | 1,117,200 | — | — |
| 2018-03-06 | $35.67 | $83.80 | 688,300 | — | — |
| 2018-03-05 | $35.01 | $82.25 | 827,600 | — | — |
| 2018-03-02 | $33.85 | $79.53 | 801,800 | — | — |
| 2018-03-01 | $34.01 | $79.90 | 968,700 | — | — |
| 2018-02-28 | $35.16 | $82.60 | 477,100 | — | — |
| 2018-02-27 | $35.85 | $84.22 | 570,500 | — | — |
| 2018-02-26 | $37.11 | $87.18 | 431,300 | — | — |
| 2018-02-23 | $36.75 | $86.34 | 417,600 | — | — |
| 2018-02-22 | $36.14 | $84.90 | 1,116,500 | — | — |
| 2018-02-21 | $36.21 | $85.07 | 639,300 | — | — |
| 2018-02-20 | $36.71 | $86.24 | 381,700 | — | — |
| 2018-02-16 | $36.62 | $86.03 | 762,900 | — | — |
| 2018-02-15 | $36.45 | $85.63 | 243,400 | — | — |
| 2018-02-14 | $36.32 | $85.33 | 385,600 | — | — |
| 2018-02-13 | $35.29 | $82.91 | 337,500 | — | — |
| 2018-02-12 | $35.45 | $83.28 | 486,800 | — | — |
| 2018-02-09 | $34.88 | $81.94 | 527,600 | — | — |
| 2018-02-08 | $34.55 | $81.17 | 394,000 | — | — |
| 2018-02-07 | $35.13 | $82.53 | 299,200 | — | — |
| 2018-02-06 | $34.73 | $81.59 | 580,900 | — | — |
| 2018-02-05 | $34.96 | $82.13 | 563,600 | — | — |
| 2018-02-02 | $37.10 | $87.16 | 444,500 | — | — |
| 2018-02-01 | $37.73 | $88.64 | 405,500 | — | — |
| 2018-01-31 | $38.03 | $89.35 | 1,841,400 | — | — |
| 2018-01-30 | $38.25 | $89.86 | 352,500 | — | — |
| 2018-01-29 | $38.71 | $90.94 | 426,500 | — | — |
| 2018-01-26 | $38.75 | $91.04 | 598,600 | — | — |
| 2018-01-25 | $39.40 | $92.56 | 453,000 | — | — |
| 2018-01-24 | $39.29 | $92.31 | 463,000 | — | — |
| 2018-01-23 | $39.33 | $92.40 | 471,200 | — | — |
| 2018-01-22 | $39.50 | $92.80 | 369,300 | — | — |
| 2018-01-19 | $39.77 | $93.43 | 397,000 | — | — |
| 2018-01-18 | $38.62 | $90.73 | 695,000 | — | — |
| 2018-01-17 | $38.73 | $90.99 | 405,300 | — | — |
| 2018-01-16 | $38.47 | $90.38 | 374,100 | — | — |
| 2018-01-12 | $38.87 | $91.32 | 390,300 | — | — |
| 2018-01-11 | $38.96 | $91.53 | 412,900 | — | — |
| 2018-01-10 | $38.78 | $91.11 | 414,500 | — | — |
| 2018-01-09 | $39.50 | $92.80 | 425,700 | — | — |
| 2018-01-08 | $39.55 | $92.92 | 578,900 | — | — |
| 2018-01-05 | $39.02 | $91.67 | 391,700 | — | — |
| 2018-01-04 | $38.33 | $90.05 | 488,600 | — | — |
| 2018-01-03 | $37.72 | $88.62 | 554,800 | — | — |
| 2018-01-02 | $37.75 | $88.28 | 653,200 | — | — |