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
- 1980-09-18 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 | $30.18 | $91.96 | 22,173 | — | — |
| 2018-12-28 | $30.34 | $92.45 | 25,674 | — | — |
| 2018-12-27 | $30.14 | $91.85 | 20,688 | — | — |
| 2018-12-26 | $30.48 | $92.88 | 18,884 | — | — |
| 2018-12-24 | $29.46 | $89.75 | 11,458 | — | — |
| 2018-12-21 | $30.02 | $91.48 | 74,793 | — | — |
| 2018-12-20 | $30.37 | $92.54 | 27,689 | — | — |
| 2018-12-19 | $29.30 | $89.26 | 21,855 | — | — |
| 2018-12-18 | $29.99 | $91.39 | 17,717 | — | — |
| 2018-12-17 | $30.15 | $91.88 | 31,933 | — | — |
| 2018-12-14 | $30.14 | $91.85 | 20,369 | — | — |
| 2018-12-13 | $30.67 | $93.46 | 35,540 | — | — |
| 2018-12-12 | $31.95 | $97.36 | 14,640 | — | — |
| 2018-12-11 | $30.66 | $93.43 | 44,770 | — | — |
| 2018-12-10 | $31.42 | $95.73 | 14,428 | — | — |
| 2018-12-07 | $31.98 | $97.45 | 17,505 | — | — |
| 2018-12-06 | $31.57 | $96.19 | 12,837 | — | — |
| 2018-12-04 | $31.80 | $96.90 | 24,401 | — | — |
| 2018-12-03 | $33.33 | $101.56 | 12,094 | — | — |
| 2018-11-30 | $32.77 | $99.86 | 27,371 | — | — |
| 2018-11-29 | $33.11 | $100.90 | 13,473 | — | — |
| 2018-11-28 | $33.24 | $100.52 | 16,126 | — | — |
| 2018-11-27 | $32.20 | $97.39 | 9,866 | — | — |
| 2018-11-26 | $32.63 | $98.70 | 12,094 | — | — |
| 2018-11-23 | $32.76 | $99.10 | 5,835 | — | — |
| 2018-11-21 | $32.49 | $98.27 | 11,139 | — | — |
| 2018-11-20 | $31.63 | $95.68 | 12,625 | — | — |
| 2018-11-19 | $32.34 | $97.81 | 10,397 | — | — |
| 2018-11-16 | $32.73 | $98.98 | 13,049 | — | — |
| 2018-11-15 | $32.46 | $98.18 | 8,063 | — | — |
| 2018-11-14 | $32.31 | $97.73 | 17,717 | — | — |
| 2018-11-13 | $33.03 | $99.89 | 12,094 | — | — |
| 2018-11-12 | $32.66 | $98.78 | 9,230 | — | — |
| 2018-11-09 | $32.88 | $99.44 | 7,532 | — | — |
| 2018-11-08 | $32.78 | $99.15 | 9,124 | — | — |
| 2018-11-07 | $32.94 | $99.64 | 9,972 | — | — |
| 2018-11-06 | $32.71 | $98.93 | 8,381 | — | — |
| 2018-11-05 | $32.90 | $99.50 | 8,593 | — | — |
| 2018-11-02 | $33.00 | $99.81 | 11,776 | — | — |
| 2018-11-01 | $32.71 | $98.93 | 9,336 | — | — |
| 2018-10-31 | $33.12 | $100.18 | 13,049 | — | — |
| 2018-10-30 | $33.29 | $100.69 | 10,715 | — | — |
| 2018-10-29 | $32.87 | $99.41 | 9,442 | — | — |
| 2018-10-26 | $32.48 | $98.24 | 15,277 | — | — |
| 2018-10-25 | $32.52 | $98.36 | 23,658 | — | — |
| 2018-10-24 | $31.67 | $95.79 | 15,914 | — | — |
| 2018-10-23 | $32.76 | $99.07 | 5,729 | — | — |
| 2018-10-22 | $34.09 | $103.12 | 9,866 | — | — |
| 2018-10-19 | $32.74 | $99.01 | 14,959 | — | — |
| 2018-10-18 | $33.74 | $102.03 | 9,124 | — | — |
| 2018-10-17 | $33.84 | $102.35 | 11,033 | — | — |
| 2018-10-16 | $33.43 | $101.12 | 12,306 | — | — |
| 2018-10-15 | $32.87 | $99.41 | 13,261 | — | — |
| 2018-10-12 | $32.74 | $99.01 | 29,493 | — | — |
| 2018-10-11 | $34.14 | $103.26 | 11,670 | — | — |
| 2018-10-10 | $34.39 | $104.00 | 11,246 | — | — |
| 2018-10-09 | $35.10 | $106.17 | 11,882 | — | — |
| 2018-10-08 | $35.00 | $105.85 | 9,442 | — | — |
| 2018-10-05 | $34.66 | $104.83 | 7,638 | — | — |
| 2018-10-04 | $34.97 | $105.77 | 14,640 | — | — |
| 2018-10-03 | $34.67 | $104.86 | 17,717 | — | — |
| 2018-10-02 | $33.81 | $102.26 | 11,033 | — | — |
| 2018-10-01 | $34.40 | $104.06 | 15,489 | — | — |
| 2018-09-28 | $34.88 | $105.48 | 11,882 | — | — |
| 2018-09-27 | $34.50 | $104.34 | 9,760 | — | — |
| 2018-09-26 | $35.02 | $105.91 | 10,927 | — | — |
| 2018-09-25 | $35.49 | $107.34 | 10,503 | — | — |
| 2018-09-24 | $35.35 | $106.91 | 13,792 | — | — |
| 2018-09-21 | $36.10 | $109.19 | 59,729 | — | — |
| 2018-09-20 | $35.72 | $108.05 | 15,701 | — | — |
| 2018-09-19 | $34.97 | $105.77 | 11,352 | — | — |
| 2018-09-18 | $35.35 | $106.91 | 11,458 | — | — |
| 2018-09-17 | $35.42 | $107.12 | 14,315 | — | — |
| 2018-09-14 | $35.51 | $107.39 | 8,742 | — | — |
| 2018-09-13 | $35.19 | $106.42 | 8,742 | — | — |
| 2018-09-12 | $35.05 | $106.01 | 13,987 | — | — |
| 2018-09-11 | $35.32 | $106.84 | 11,583 | — | — |
| 2018-09-10 | $35.55 | $107.53 | 12,566 | — | — |
| 2018-09-07 | $36.10 | $109.19 | 10,381 | — | — |
| 2018-09-06 | $35.60 | $107.67 | 10,490 | — | — |
| 2018-09-05 | $35.64 | $107.81 | 6,447 | — | — |
| 2018-09-04 | $35.87 | $108.50 | 7,977 | — | — |
| 2018-08-31 | $36.01 | $108.91 | 12,894 | — | — |
| 2018-08-30 | $35.46 | $107.25 | 13,550 | — | — |
| 2018-08-29 | $35.78 | $107.50 | 10,818 | — | — |
| 2018-08-28 | $35.78 | $107.50 | 12,676 | — | — |
| 2018-08-27 | $35.97 | $108.05 | 10,818 | — | — |
| 2018-08-24 | $36.19 | $108.74 | 12,239 | — | — |
| 2018-08-23 | $36.10 | $108.47 | 13,987 | — | — |
| 2018-08-22 | $36.01 | $108.19 | 16,937 | — | — |
| 2018-08-21 | $36.47 | $109.57 | 21,417 | — | — |
| 2018-08-20 | $36.61 | $109.98 | 6,993 | — | — |
| 2018-08-17 | $36.51 | $109.70 | 15,626 | — | — |
| 2018-08-16 | $36.51 | $109.70 | 11,474 | — | — |
| 2018-08-15 | $36.19 | $108.74 | 9,288 | — | — |
| 2018-08-14 | $36.61 | $109.98 | 17,811 | — | — |
| 2018-08-13 | $36.10 | $108.47 | 11,255 | — | — |
| 2018-08-10 | $36.47 | $109.57 | 11,037 | — | — |
| 2018-08-09 | $36.24 | $108.88 | 5,901 | — | — |
| 2018-08-08 | $35.97 | $108.05 | 3,606 | — | — |
| 2018-08-07 | $35.87 | $107.78 | 6,338 | — | — |
| 2018-08-06 | $35.83 | $107.64 | 7,540 | — | — |
| 2018-08-03 | $35.83 | $107.64 | 12,566 | — | — |
| 2018-08-02 | $36.42 | $109.43 | 20,762 | — | — |
| 2018-08-01 | $35.78 | $107.50 | 11,801 | — | — |
| 2018-07-31 | $35.42 | $106.40 | 14,096 | — | — |
| 2018-07-30 | $35.55 | $106.82 | 9,835 | — | — |
| 2018-07-27 | $35.74 | $107.37 | 12,457 | — | — |
| 2018-07-26 | $36.06 | $108.33 | 8,960 | — | — |
| 2018-07-25 | $35.51 | $106.68 | 11,255 | — | — |
| 2018-07-24 | $35.32 | $106.13 | 16,609 | — | — |
| 2018-07-23 | $34.96 | $105.03 | 11,474 | — | — |
| 2018-07-20 | $34.82 | $104.62 | 14,096 | — | — |
| 2018-07-19 | $34.73 | $104.34 | 14,315 | — | — |
| 2018-07-18 | $34.18 | $102.69 | 8,414 | — | — |
| 2018-07-17 | $34.27 | $102.97 | 14,315 | — | — |
| 2018-07-16 | $34.59 | $103.93 | 8,305 | — | — |
| 2018-07-13 | $34.46 | $103.52 | 15,626 | — | — |
| 2018-07-12 | $34.46 | $103.52 | 9,179 | — | — |
| 2018-07-11 | $34.64 | $104.07 | 6,884 | — | — |
| 2018-07-10 | $34.50 | $103.65 | 12,785 | — | — |
| 2018-07-09 | $35.19 | $105.72 | 14,315 | — | — |
| 2018-07-06 | $34.59 | $103.93 | 14,096 | — | — |
| 2018-07-05 | $34.46 | $103.52 | 18,249 | — | — |
| 2018-07-03 | $34.36 | $103.24 | 11,037 | — | — |
| 2018-07-02 | $34.23 | $102.83 | 12,348 | — | — |
| 2018-06-29 | $33.31 | $100.08 | 22,510 | — | — |
| 2018-06-28 | $33.77 | $101.45 | 10,818 | — | — |
| 2018-06-27 | $33.59 | $100.90 | 12,457 | — | — |
| 2018-06-26 | $34.09 | $102.42 | 15,407 | — | — |
| 2018-06-25 | $34.09 | $102.42 | 23,821 | — | — |
| 2018-06-22 | $34.09 | $102.42 | 68,405 | — | — |
| 2018-06-21 | $34.27 | $102.97 | 20,215 | — | — |
| 2018-06-20 | $34.04 | $102.28 | 23,931 | — | — |
| 2018-06-19 | $34.09 | $102.42 | 39,994 | — | — |
| 2018-06-18 | $33.31 | $100.08 | 27,755 | — | — |
| 2018-06-15 | $33.22 | $99.80 | 57,368 | — | — |
| 2018-06-14 | $33.08 | $99.39 | 19,778 | — | — |
| 2018-06-13 | $32.81 | $98.57 | 19,560 | — | — |
| 2018-06-12 | $32.62 | $98.02 | 23,166 | — | — |
| 2018-06-11 | $33.72 | $101.32 | 16,937 | — | — |
| 2018-06-08 | $34.32 | $103.10 | 11,146 | — | — |
| 2018-06-07 | $34.64 | $104.07 | 11,911 | — | — |
| 2018-06-06 | $34.68 | $104.20 | 30,596 | — | — |
| 2018-06-05 | $34.55 | $103.79 | 17,484 | — | — |
| 2018-06-04 | $34.50 | $103.65 | 18,576 | — | — |
| 2018-06-01 | $34.68 | $104.20 | 20,215 | — | — |
| 2018-05-31 | $34.23 | $102.83 | 12,785 | — | — |
| 2018-05-30 | $34.73 | $103.65 | 25,351 | — | — |
| 2018-05-29 | $34.04 | $101.61 | 31,580 | — | — |
| 2018-05-25 | $34.50 | $102.97 | 8,305 | — | — |
| 2018-05-24 | $34.73 | $103.65 | 18,686 | — | — |
| 2018-05-23 | $34.46 | $102.83 | 11,911 | — | — |
| 2018-05-22 | $34.59 | $103.24 | 12,785 | — | — |
| 2018-05-21 | $34.41 | $102.70 | 14,205 | — | — |
| 2018-05-18 | $34.46 | $102.83 | 20,543 | — | — |
| 2018-05-17 | $34.50 | $102.97 | 10,490 | — | — |
| 2018-05-16 | $34.09 | $101.74 | 14,424 | — | — |
| 2018-05-15 | $33.40 | $99.69 | 11,583 | — | — |
| 2018-05-14 | $33.36 | $99.56 | 12,894 | — | — |
| 2018-05-11 | $33.59 | $100.24 | 14,424 | — | — |
| 2018-05-10 | $34.18 | $102.02 | 13,113 | — | — |
| 2018-05-09 | $33.81 | $100.92 | 12,676 | — | — |
| 2018-05-08 | $33.79 | $100.84 | 16,500 | — | — |
| 2018-05-07 | $33.31 | $99.42 | 10,272 | — | — |
| 2018-05-04 | $33.04 | $98.60 | 7,649 | — | — |
| 2018-05-03 | $32.76 | $97.78 | 6,884 | — | — |
| 2018-05-02 | $32.95 | $98.33 | 10,818 | — | — |
| 2018-05-01 | $32.76 | $97.78 | 8,742 | — | — |
| 2018-04-30 | $32.40 | $96.69 | 14,970 | — | — |
| 2018-04-27 | $32.76 | $97.78 | 9,179 | — | — |
| 2018-04-26 | $32.85 | $98.05 | 20,434 | — | — |
| 2018-04-25 | $33.17 | $99.01 | 17,484 | — | — |
| 2018-04-24 | $33.13 | $98.87 | 27,427 | — | — |
| 2018-04-23 | $32.35 | $96.55 | 20,762 | — | — |
| 2018-04-20 | $31.80 | $94.91 | 21,199 | — | — |
| 2018-04-19 | $32.03 | $95.60 | 7,540 | — | — |
| 2018-04-18 | $31.76 | $94.78 | 14,424 | — | — |
| 2018-04-17 | $31.98 | $95.46 | 17,811 | — | — |
| 2018-04-16 | $31.66 | $94.50 | 14,424 | — | — |
| 2018-04-13 | $31.25 | $93.27 | 11,255 | — | — |
| 2018-04-12 | $31.25 | $93.27 | 9,725 | — | — |
| 2018-04-11 | $31.25 | $93.27 | 14,096 | — | — |
| 2018-04-10 | $31.34 | $93.55 | 24,914 | — | — |
| 2018-04-09 | $30.57 | $91.23 | 14,424 | — | — |
| 2018-04-06 | $30.66 | $91.50 | 16,719 | — | — |
| 2018-04-05 | $31.34 | $93.55 | 10,927 | — | — |
| 2018-04-04 | $31.16 | $93.00 | 16,500 | — | — |
| 2018-04-03 | $30.34 | $90.54 | 31,471 | — | — |
| 2018-04-02 | $30.57 | $91.23 | 25,679 | — | — |
| 2018-03-29 | $31.07 | $92.73 | 56,057 | — | — |
| 2018-03-28 | $31.30 | $93.41 | 11,037 | — | — |
| 2018-03-27 | $30.75 | $91.77 | 17,593 | — | — |
| 2018-03-26 | $31.07 | $92.73 | 19,997 | — | — |
| 2018-03-23 | $30.29 | $90.41 | 33,328 | — | — |
| 2018-03-22 | $31.11 | $92.87 | 30,487 | — | — |
| 2018-03-21 | $31.85 | $95.05 | 18,139 | — | — |
| 2018-03-20 | $31.57 | $94.23 | 19,451 | — | — |
| 2018-03-19 | $31.80 | $94.91 | 20,106 | — | — |
| 2018-03-16 | $31.48 | $93.96 | 80,206 | — | — |
| 2018-03-15 | $31.44 | $93.82 | 14,205 | — | — |
| 2018-03-14 | $31.34 | $93.55 | 14,752 | — | — |
| 2018-03-13 | $31.71 | $94.64 | 19,778 | — | — |
| 2018-03-12 | $31.76 | $94.78 | 14,643 | — | — |
| 2018-03-09 | $31.57 | $94.23 | 16,828 | — | — |
| 2018-03-08 | $31.11 | $92.87 | 13,878 | — | — |
| 2018-03-07 | $31.02 | $92.59 | 12,020 | — | — |
| 2018-03-06 | $30.52 | $91.09 | 14,643 | — | — |
| 2018-03-05 | $30.52 | $91.09 | 13,659 | — | — |
| 2018-03-02 | $30.02 | $89.59 | 17,156 | — | — |
| 2018-03-01 | $29.70 | $88.63 | 15,517 | — | — |
| 2018-02-28 | $29.51 | $88.09 | 31,361 | — | — |
| 2018-02-27 | $30.47 | $90.27 | 17,702 | — | — |
| 2018-02-26 | $30.43 | $90.13 | 17,374 | — | — |
| 2018-02-23 | $30.34 | $89.86 | 9,070 | — | — |
| 2018-02-22 | $30.06 | $89.05 | 13,987 | — | — |
| 2018-02-21 | $29.93 | $88.64 | 15,080 | — | — |
| 2018-02-20 | $29.65 | $87.83 | 16,172 | — | — |
| 2018-02-16 | $30.38 | $90.00 | 15,735 | — | — |
| 2018-02-15 | $30.20 | $89.46 | 10,927 | — | — |
| 2018-02-14 | $30.47 | $90.27 | 21,636 | — | — |
| 2018-02-13 | $29.42 | $87.15 | 12,129 | — | — |
| 2018-02-12 | $29.74 | $88.10 | 17,047 | — | — |
| 2018-02-09 | $29.88 | $88.51 | 29,394 | — | — |
| 2018-02-08 | $29.06 | $86.07 | 24,368 | — | — |
| 2018-02-07 | $30.20 | $89.46 | 18,576 | — | — |
| 2018-02-06 | $29.65 | $87.83 | 42,507 | — | — |
| 2018-02-05 | $29.51 | $87.42 | 30,924 | — | — |
| 2018-02-02 | $30.38 | $90.00 | 14,205 | — | — |
| 2018-02-01 | $30.57 | $90.54 | 19,888 | — | — |
| 2018-01-31 | $30.02 | $88.92 | 27,974 | — | — |
| 2018-01-30 | $30.70 | $90.95 | 13,331 | — | — |
| 2018-01-29 | $30.75 | $91.08 | 8,195 | — | — |
| 2018-01-26 | $31.07 | $92.03 | 12,676 | — | — |
| 2018-01-25 | $31.11 | $92.17 | 6,556 | — | — |
| 2018-01-24 | $31.25 | $92.57 | 7,212 | — | — |
| 2018-01-23 | $31.48 | $93.25 | 11,692 | — | — |
| 2018-01-22 | $31.34 | $92.85 | 8,851 | — | — |
| 2018-01-19 | $31.57 | $93.52 | 17,265 | — | — |
| 2018-01-18 | $31.34 | $92.85 | 7,431 | — | — |
| 2018-01-17 | $31.89 | $94.47 | 12,348 | — | — |
| 2018-01-16 | $31.25 | $92.57 | 16,282 | — | — |
| 2018-01-12 | $31.71 | $93.93 | 15,080 | — | — |
| 2018-01-11 | $31.44 | $93.12 | 11,583 | — | — |
| 2018-01-10 | $31.07 | $92.03 | 17,047 | — | — |
| 2018-01-09 | $30.75 | $91.08 | 13,003 | — | — |
| 2018-01-08 | $30.79 | $91.22 | 8,851 | — | — |
| 2018-01-05 | $31.21 | $92.44 | 16,282 | — | — |
| 2018-01-04 | $30.84 | $91.35 | 17,811 | — | — |
| 2018-01-03 | $30.93 | $91.63 | 14,533 | — | — |
| 2018-01-02 | $31.11 | $92.17 | 15,954 | — | — |