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
- 1973-05-03 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 | $29.50 | $46.78 | 7,800 | — | — |
| 2018-12-28 | $29.83 | $47.30 | 8,400 | — | — |
| 2018-12-27 | $29.98 | $47.54 | 6,300 | — | — |
| 2018-12-26 | $30.28 | $47.92 | 8,300 | — | — |
| 2018-12-24 | $29.88 | $47.29 | 7,600 | — | — |
| 2018-12-21 | $30.89 | $48.89 | 18,000 | — | — |
| 2018-12-20 | $31.03 | $49.11 | 8,800 | — | — |
| 2018-12-19 | $31.20 | $49.38 | 8,600 | — | — |
| 2018-12-18 | $31.65 | $50.09 | 11,400 | — | — |
| 2018-12-17 | $32.10 | $50.80 | 3,500 | — | — |
| 2018-12-14 | $32.25 | $51.04 | 2,400 | — | — |
| 2018-12-13 | $32.33 | $51.17 | 5,300 | — | — |
| 2018-12-12 | $33.10 | $52.39 | 6,000 | — | — |
| 2018-12-11 | $32.70 | $51.75 | 4,900 | — | — |
| 2018-12-10 | $32.68 | $51.72 | 11,400 | — | — |
| 2018-12-07 | $32.45 | $51.36 | 14,700 | — | — |
| 2018-12-06 | $32.39 | $51.26 | 5,600 | — | — |
| 2018-12-04 | $32.53 | $51.48 | 3,800 | — | — |
| 2018-12-03 | $33.19 | $52.53 | 3,800 | — | — |
| 2018-11-30 | $33.05 | $52.31 | 4,100 | — | — |
| 2018-11-29 | $33.38 | $52.83 | 1,800 | — | — |
| 2018-11-28 | $33.33 | $52.75 | 3,600 | — | — |
| 2018-11-27 | $33.17 | $52.50 | 3,100 | — | — |
| 2018-11-26 | $33.15 | $52.47 | 3,300 | — | — |
| 2018-11-23 | $33.47 | $52.97 | 1,200 | — | — |
| 2018-11-21 | $33.23 | $52.59 | 3,800 | — | — |
| 2018-11-20 | $33.07 | $52.34 | 5,000 | — | — |
| 2018-11-19 | $33.42 | $52.89 | 10,000 | — | — |
| 2018-11-16 | $33.21 | $52.56 | 4,900 | — | — |
| 2018-11-15 | $33.36 | $52.80 | 7,900 | — | — |
| 2018-11-14 | $32.80 | $51.91 | 6,600 | — | — |
| 2018-11-13 | $33.48 | $52.99 | 3,800 | — | — |
| 2018-11-12 | $33.10 | $52.39 | 1,800 | — | — |
| 2018-11-09 | $33.11 | $52.40 | 5,900 | — | — |
| 2018-11-08 | $33.26 | $52.64 | 2,700 | — | — |
| 2018-11-07 | $33.37 | $52.81 | 3,900 | — | — |
| 2018-11-06 | $33.06 | $52.32 | 3,000 | — | — |
| 2018-11-05 | $33.26 | $52.64 | 8,000 | — | — |
| 2018-11-02 | $33.57 | $53.13 | 6,900 | — | — |
| 2018-11-01 | $33.01 | $52.24 | 3,600 | — | — |
| 2018-10-31 | $33.10 | $52.39 | 4,600 | — | — |
| 2018-10-30 | $33.37 | $52.81 | 3,300 | — | — |
| 2018-10-29 | $33.44 | $52.92 | 4,600 | — | — |
| 2018-10-26 | $33.42 | $52.89 | 3,800 | — | — |
| 2018-10-25 | $33.34 | $52.77 | 4,700 | — | — |
| 2018-10-24 | $33.53 | $53.07 | 5,600 | — | — |
| 2018-10-23 | $33.68 | $53.30 | 6,600 | — | — |
| 2018-10-22 | $33.88 | $53.62 | 6,300 | — | — |
| 2018-10-19 | $33.46 | $52.96 | 6,300 | — | — |
| 2018-10-18 | $33.41 | $52.88 | 11,800 | — | — |
| 2018-10-17 | $33.10 | $52.39 | 11,100 | — | — |
| 2018-10-16 | $33.29 | $52.69 | 6,300 | — | — |
| 2018-10-15 | $32.82 | $51.94 | 7,400 | — | — |
| 2018-10-12 | $33.27 | $52.66 | 4,700 | — | — |
| 2018-10-11 | $32.90 | $52.07 | 7,200 | — | — |
| 2018-10-10 | $33.08 | $52.35 | 8,300 | — | — |
| 2018-10-09 | $33.29 | $52.69 | 4,500 | — | — |
| 2018-10-08 | $33.11 | $52.40 | 29,400 | — | — |
| 2018-10-05 | $33.74 | $53.40 | 8,200 | — | — |
| 2018-10-04 | $33.67 | $53.29 | 16,300 | — | — |
| 2018-10-03 | $33.91 | $53.67 | 5,900 | — | — |
| 2018-10-02 | $33.76 | $53.43 | 4,700 | — | — |
| 2018-10-01 | $33.65 | $53.26 | 14,600 | — | — |
| 2018-09-28 | $33.80 | $53.49 | 12,200 | — | — |
| 2018-09-27 | $33.75 | $53.41 | 11,800 | — | — |
| 2018-09-26 | $33.65 | $53.16 | 12,200 | — | — |
| 2018-09-25 | $33.75 | $53.32 | 19,200 | — | — |
| 2018-09-24 | $33.85 | $53.48 | 32,000 | — | — |
| 2018-09-21 | $34.65 | $54.74 | 125,500 | — | — |
| 2018-09-20 | $33.30 | $52.61 | 32,300 | — | — |
| 2018-09-19 | $33.20 | $52.45 | 25,700 | — | — |
| 2018-09-18 | $33.30 | $52.61 | 22,400 | — | — |
| 2018-09-17 | $33.25 | $52.53 | 20,600 | — | — |
| 2018-09-14 | $33.25 | $52.53 | 19,900 | — | — |
| 2018-09-13 | $33.25 | $52.53 | 14,200 | — | — |
| 2018-09-12 | $33.30 | $52.61 | 20,300 | — | — |
| 2018-09-11 | $33.20 | $52.45 | 25,000 | — | — |
| 2018-09-10 | $33.35 | $52.69 | 15,400 | — | — |
| 2018-09-07 | $33.60 | $53.08 | 12,000 | — | — |
| 2018-09-06 | $33.60 | $53.08 | 33,300 | — | — |
| 2018-09-05 | $32.30 | $51.03 | 5,400 | — | — |
| 2018-09-04 | $32.35 | $51.11 | 1,500 | — | — |
| 2018-08-31 | $32.30 | $51.03 | 2,800 | — | — |
| 2018-08-30 | $32.05 | $50.63 | 4,900 | — | — |
| 2018-08-29 | $32.10 | $50.71 | 1,200 | — | — |
| 2018-08-28 | $31.80 | $50.24 | 3,400 | — | — |
| 2018-08-27 | $32.15 | $50.79 | 4,900 | — | — |
| 2018-08-24 | $32.10 | $50.71 | 2,600 | — | — |
| 2018-08-23 | $32.25 | $50.95 | 500 | — | — |
| 2018-08-22 | $32.20 | $50.87 | 2,900 | — | — |
| 2018-08-21 | $32.00 | $50.55 | 3,300 | — | — |
| 2018-08-20 | $32.30 | $51.03 | 2,200 | — | — |
| 2018-08-17 | $32.10 | $50.71 | 3,200 | — | — |
| 2018-08-16 | $32.40 | $51.19 | 3,700 | — | — |
| 2018-08-15 | $32.20 | $50.87 | 4,100 | — | — |
| 2018-08-14 | $32.50 | $51.34 | 1,300 | — | — |
| 2018-08-13 | $32.20 | $50.87 | 2,200 | — | — |
| 2018-08-10 | $32.25 | $50.95 | 700 | — | — |
| 2018-08-09 | $32.30 | $51.03 | 2,400 | — | — |
| 2018-08-08 | $32.45 | $51.27 | 4,900 | — | — |
| 2018-08-07 | $32.05 | $50.63 | 6,400 | — | — |
| 2018-08-06 | $32.30 | $51.03 | 1,200 | — | — |
| 2018-08-03 | $31.15 | $49.21 | 1,900 | — | — |
| 2018-08-02 | $31.60 | $49.92 | 800 | — | — |
| 2018-08-01 | $31.40 | $49.61 | 400 | — | — |
| 2018-07-31 | $32.00 | $50.55 | 2,500 | — | — |
| 2018-07-30 | $31.40 | $49.61 | 1,800 | — | — |
| 2018-07-27 | $31.15 | $49.21 | 3,500 | — | — |
| 2018-07-26 | $31.40 | $49.61 | 1,800 | — | — |
| 2018-07-25 | $31.25 | $49.37 | 1,500 | — | — |
| 2018-07-24 | $31.10 | $49.13 | 2,000 | — | — |
| 2018-07-23 | $31.75 | $50.16 | 700 | — | — |
| 2018-07-20 | $31.65 | $50.00 | 2,200 | — | — |
| 2018-07-19 | $31.45 | $49.69 | 2,200 | — | — |
| 2018-07-18 | $31.40 | $49.61 | 3,800 | — | — |
| 2018-07-17 | $31.80 | $50.24 | 2,600 | — | — |
| 2018-07-16 | $32.45 | $51.27 | 3,800 | — | — |
| 2018-07-13 | $32.70 | $51.66 | 5,900 | — | — |
| 2018-07-12 | $32.10 | $50.71 | 3,100 | — | — |
| 2018-07-11 | $31.50 | $49.76 | 5,800 | — | — |
| 2018-07-10 | $31.15 | $49.21 | 16,200 | — | — |
| 2018-07-09 | $32.20 | $50.87 | 3,500 | — | — |
| 2018-07-06 | $31.75 | $50.16 | 4,600 | — | — |
| 2018-07-05 | $31.35 | $49.53 | 26,600 | — | — |
| 2018-07-03 | $31.10 | $49.13 | 2,200 | — | — |
| 2018-07-02 | $31.50 | $49.76 | 2,900 | — | — |
| 2018-06-29 | $31.70 | $50.08 | 5,400 | — | — |
| 2018-06-28 | $32.00 | $50.55 | 4,000 | — | — |
| 2018-06-27 | $32.40 | $51.09 | 10,200 | — | — |
| 2018-06-26 | $32.25 | $50.86 | 7,700 | — | — |
| 2018-06-25 | $31.80 | $50.15 | 3,800 | — | — |
| 2018-06-22 | $32.10 | $50.62 | 23,400 | — | — |
| 2018-06-21 | $32.30 | $50.93 | 7,900 | — | — |
| 2018-06-20 | $32.00 | $50.46 | 13,100 | — | — |
| 2018-06-19 | $31.65 | $49.91 | 8,300 | — | — |
| 2018-06-18 | $30.70 | $48.41 | 2,200 | — | — |
| 2018-06-15 | $30.30 | $47.78 | 22,500 | — | — |
| 2018-06-14 | $30.45 | $48.02 | 2,100 | — | — |
| 2018-06-13 | $30.50 | $48.10 | 4,200 | — | — |
| 2018-06-12 | $30.30 | $47.78 | 6,300 | — | — |
| 2018-06-11 | $30.55 | $48.17 | 4,000 | — | — |
| 2018-06-08 | $30.35 | $47.86 | 4,100 | — | — |
| 2018-06-07 | $30.40 | $47.94 | 5,200 | — | — |
| 2018-06-06 | $30.95 | $48.81 | 7,800 | — | — |
| 2018-06-05 | $31.20 | $49.20 | 4,100 | — | — |
| 2018-06-04 | $31.25 | $49.28 | 2,500 | — | — |
| 2018-06-01 | $31.50 | $49.67 | 3,800 | — | — |
| 2018-05-31 | $31.40 | $49.52 | 3,700 | — | — |
| 2018-05-30 | $30.75 | $48.49 | 13,600 | — | — |
| 2018-05-29 | $31.10 | $49.04 | 7,400 | — | — |
| 2018-05-25 | $30.65 | $48.33 | 3,500 | — | — |
| 2018-05-24 | $30.35 | $47.86 | 1,400 | — | — |
| 2018-05-23 | $30.35 | $47.86 | 6,300 | — | — |
| 2018-05-22 | $29.95 | $47.23 | 7,000 | — | — |
| 2018-05-21 | $30.40 | $47.94 | 8,300 | — | — |
| 2018-05-18 | $30.65 | $48.33 | 6,800 | — | — |
| 2018-05-17 | $30.45 | $48.02 | 11,700 | — | — |
| 2018-05-16 | $31.30 | $49.36 | 2,400 | — | — |
| 2018-05-15 | $31.10 | $49.04 | 2,400 | — | — |
| 2018-05-14 | $31.65 | $49.91 | 6,100 | — | — |
| 2018-05-11 | $32.35 | $51.01 | 7,700 | — | — |
| 2018-05-10 | $32.05 | $50.54 | 5,900 | — | — |
| 2018-05-09 | $32.05 | $50.54 | 7,400 | — | — |
| 2018-05-08 | $32.15 | $50.70 | 4,800 | — | — |
| 2018-05-07 | $32.75 | $51.64 | 1,800 | — | — |
| 2018-05-04 | $32.80 | $51.72 | 4,700 | — | — |
| 2018-05-03 | $32.20 | $50.78 | 1,600 | — | — |
| 2018-05-02 | $32.40 | $51.09 | 4,200 | — | — |
| 2018-05-01 | $32.10 | $50.62 | 5,000 | — | — |
| 2018-04-30 | $32.30 | $50.93 | 6,500 | — | — |
| 2018-04-27 | $32.05 | $50.54 | 8,400 | — | — |
| 2018-04-26 | $32.15 | $50.70 | 11,400 | — | — |
| 2018-04-25 | $31.95 | $50.38 | 11,200 | — | — |
| 2018-04-24 | $31.30 | $49.36 | 7,800 | — | — |
| 2018-04-23 | $31.00 | $48.88 | 4,500 | — | — |
| 2018-04-20 | $31.80 | $50.15 | 4,000 | — | — |
| 2018-04-19 | $31.95 | $50.38 | 6,500 | — | — |
| 2018-04-18 | $31.75 | $50.07 | 5,000 | — | — |
| 2018-04-17 | $31.75 | $50.07 | 7,900 | — | — |
| 2018-04-16 | $31.75 | $50.07 | 8,800 | — | — |
| 2018-04-13 | $31.60 | $49.83 | 2,100 | — | — |
| 2018-04-12 | $31.35 | $49.44 | 5,900 | — | — |
| 2018-04-11 | $30.30 | $47.78 | 6,400 | — | — |
| 2018-04-10 | $29.80 | $46.99 | 7,500 | — | — |
| 2018-04-09 | $29.75 | $46.91 | 8,600 | — | — |
| 2018-04-06 | $29.55 | $46.60 | 5,400 | — | — |
| 2018-04-05 | $29.00 | $45.73 | 14,100 | — | — |
| 2018-04-04 | $27.95 | $44.07 | 5,100 | — | — |
| 2018-04-03 | $27.45 | $43.29 | 4,400 | — | — |
| 2018-04-02 | $27.40 | $43.21 | 6,900 | — | — |
| 2018-03-29 | $27.20 | $42.89 | 3,000 | — | — |
| 2018-03-28 | $27.35 | $43.13 | 2,700 | — | — |
| 2018-03-27 | $27.20 | $42.80 | 3,800 | — | — |
| 2018-03-26 | $27.15 | $42.72 | 20,500 | — | — |
| 2018-03-23 | $27.20 | $42.80 | 6,300 | — | — |
| 2018-03-22 | $27.40 | $43.11 | 4,100 | — | — |
| 2018-03-21 | $27.50 | $43.27 | 11,200 | — | — |
| 2018-03-20 | $27.35 | $43.03 | 16,100 | — | — |
| 2018-03-19 | $27.20 | $42.80 | 4,100 | — | — |
| 2018-03-16 | $27.25 | $42.88 | 12,100 | — | — |
| 2018-03-15 | $27.00 | $42.48 | 3,400 | — | — |
| 2018-03-14 | $27.05 | $42.56 | 4,700 | — | — |
| 2018-03-13 | $27.00 | $42.48 | 2,900 | — | — |
| 2018-03-12 | $27.00 | $42.48 | 1,600 | — | — |
| 2018-03-09 | $27.15 | $42.72 | 7,300 | — | — |
| 2018-03-08 | $27.10 | $42.64 | 3,700 | — | — |
| 2018-03-07 | $27.15 | $42.72 | 4,800 | — | — |
| 2018-03-06 | $27.40 | $43.11 | 8,700 | — | — |
| 2018-03-05 | $27.75 | $43.66 | 9,400 | — | — |
| 2018-03-02 | $27.45 | $43.19 | 8,300 | — | — |
| 2018-03-01 | $26.90 | $42.33 | 6,100 | — | — |
| 2018-02-28 | $26.60 | $41.85 | 4,200 | — | — |
| 2018-02-27 | $27.00 | $42.48 | 6,300 | — | — |
| 2018-02-26 | $26.65 | $41.93 | 4,000 | — | — |
| 2018-02-23 | $26.80 | $42.17 | 8,200 | — | — |
| 2018-02-22 | $26.40 | $41.54 | 2,700 | — | — |
| 2018-02-21 | $26.50 | $41.70 | 2,600 | — | — |
| 2018-02-20 | $25.85 | $40.67 | 7,600 | — | — |
| 2018-02-16 | $26.75 | $42.09 | 5,200 | — | — |
| 2018-02-15 | $26.80 | $42.17 | 2,500 | — | — |
| 2018-02-14 | $26.80 | $42.17 | 3,600 | — | — |
| 2018-02-13 | $27.65 | $43.51 | 10,300 | — | — |
| 2018-02-12 | $26.30 | $41.38 | 8,400 | — | — |
| 2018-02-09 | $25.75 | $40.52 | 6,800 | — | — |
| 2018-02-08 | $26.15 | $41.15 | 7,400 | — | — |
| 2018-02-07 | $26.80 | $42.17 | 7,800 | — | — |
| 2018-02-06 | $25.55 | $40.20 | 10,200 | — | — |
| 2018-02-05 | $25.90 | $40.75 | 10,200 | — | — |
| 2018-02-02 | $26.70 | $42.01 | 5,600 | — | — |
| 2018-02-01 | $26.75 | $42.09 | 2,600 | — | — |
| 2018-01-31 | $26.90 | $42.33 | 1,600 | — | — |
| 2018-01-30 | $26.95 | $42.40 | 3,900 | — | — |
| 2018-01-29 | $27.00 | $42.48 | 3,700 | — | — |
| 2018-01-26 | $27.05 | $42.56 | 4,600 | — | — |
| 2018-01-25 | $27.00 | $42.48 | 4,100 | — | — |
| 2018-01-24 | $27.10 | $42.64 | 7,300 | — | — |
| 2018-01-23 | $27.45 | $43.19 | 5,600 | — | — |
| 2018-01-22 | $28.40 | $44.69 | 4,900 | — | — |
| 2018-01-19 | $27.50 | $43.27 | 8,000 | — | — |
| 2018-01-18 | $27.25 | $42.88 | 5,000 | — | — |
| 2018-01-17 | $27.45 | $43.19 | 4,800 | — | — |
| 2018-01-16 | $27.60 | $43.43 | 6,300 | — | — |
| 2018-01-12 | $27.85 | $43.82 | 3,700 | — | — |
| 2018-01-11 | $27.75 | $43.66 | 7,000 | — | — |
| 2018-01-10 | $27.80 | $43.74 | 4,700 | — | — |
| 2018-01-09 | $27.70 | $43.58 | 2,100 | — | — |
| 2018-01-08 | $27.60 | $43.43 | 11,500 | — | — |
| 2018-01-05 | $28.90 | $45.47 | 2,400 | — | — |
| 2018-01-04 | $29.00 | $45.63 | 1,700 | — | — |
| 2018-01-03 | $28.80 | $45.31 | 7,200 | — | — |
| 2018-01-02 | $28.90 | $45.47 | 9,100 | — | — |