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
- 1980-12-29 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 | $31.86 | $392.81 | 1,219,400 | — | — |
| 2018-12-28 | $32.03 | $394.91 | 902,300 | — | — |
| 2018-12-27 | $32.53 | $393.43 | 1,439,700 | — | — |
| 2018-12-26 | $32.66 | $395.00 | 1,295,500 | — | — |
| 2018-12-24 | $31.28 | $378.31 | 1,302,500 | — | — |
| 2018-12-21 | $32.03 | $387.38 | 2,363,200 | — | — |
| 2018-12-20 | $31.86 | $385.32 | 2,796,100 | — | — |
| 2018-12-19 | $33.36 | $403.46 | 1,582,800 | — | — |
| 2018-12-18 | $33.83 | $409.15 | 1,621,900 | — | — |
| 2018-12-17 | $33.43 | $404.31 | 1,856,400 | — | — |
| 2018-12-14 | $34.86 | $421.61 | 896,000 | — | — |
| 2018-12-13 | $34.67 | $419.31 | 834,000 | — | — |
| 2018-12-12 | $34.85 | $421.48 | 790,900 | — | — |
| 2018-12-11 | $34.90 | $422.09 | 688,900 | — | — |
| 2018-12-10 | $34.93 | $422.45 | 1,125,000 | — | — |
| 2018-12-07 | $35.01 | $423.42 | 1,549,600 | — | — |
| 2018-12-06 | $35.27 | $426.56 | 1,663,600 | — | — |
| 2018-12-04 | $34.97 | $422.94 | 1,764,700 | — | — |
| 2018-12-03 | $35.29 | $426.81 | 1,373,500 | — | — |
| 2018-11-30 | $35.10 | $424.51 | 1,294,500 | — | — |
| 2018-11-29 | $35.16 | $425.23 | 1,063,700 | — | — |
| 2018-11-28 | $35.44 | $428.62 | 1,990,900 | — | — |
| 2018-11-27 | $35.25 | $426.32 | 949,400 | — | — |
| 2018-11-26 | $35.24 | $426.20 | 1,506,200 | — | — |
| 2018-11-23 | $35.08 | $424.27 | 726,000 | — | — |
| 2018-11-21 | $34.87 | $421.73 | 856,300 | — | — |
| 2018-11-20 | $34.74 | $420.15 | 1,178,600 | — | — |
| 2018-11-19 | $34.94 | $422.57 | 1,124,600 | — | — |
| 2018-11-16 | $34.97 | $422.94 | 1,264,700 | — | — |
| 2018-11-15 | $34.70 | $419.67 | 1,596,400 | — | — |
| 2018-11-14 | $34.90 | $422.09 | 1,463,300 | — | — |
| 2018-11-13 | $35.06 | $424.02 | 1,697,200 | — | — |
| 2018-11-12 | $35.10 | $424.51 | 1,296,000 | — | — |
| 2018-11-09 | $35.12 | $424.75 | 1,279,200 | — | — |
| 2018-11-08 | $34.92 | $422.33 | 1,334,800 | — | — |
| 2018-11-07 | $34.91 | $422.21 | 1,517,100 | — | — |
| 2018-11-06 | $34.74 | $420.15 | 1,317,100 | — | — |
| 2018-11-05 | $34.54 | $417.74 | 1,766,800 | — | — |
| 2018-11-02 | $34.17 | $413.26 | 1,547,300 | — | — |
| 2018-11-01 | $33.82 | $409.03 | 2,264,000 | — | — |
| 2018-10-31 | $33.74 | $408.06 | 2,096,100 | — | — |
| 2018-10-30 | $33.66 | $407.09 | 1,486,300 | — | — |
| 2018-10-29 | $33.09 | $400.20 | 1,453,400 | — | — |
| 2018-10-26 | $33.05 | $399.71 | 1,447,700 | — | — |
| 2018-10-25 | $33.70 | $407.58 | 2,393,000 | — | — |
| 2018-10-24 | $33.63 | $406.73 | 2,491,900 | — | — |
| 2018-10-23 | $32.45 | $392.46 | 1,312,100 | — | — |
| 2018-10-22 | $32.90 | $397.90 | 931,000 | — | — |
| 2018-10-19 | $32.84 | $397.17 | 959,800 | — | — |
| 2018-10-18 | $33.04 | $399.59 | 675,300 | — | — |
| 2018-10-17 | $33.11 | $400.44 | 952,600 | — | — |
| 2018-10-16 | $33.29 | $402.62 | 830,500 | — | — |
| 2018-10-15 | $32.60 | $394.27 | 841,000 | — | — |
| 2018-10-12 | $32.31 | $390.77 | 1,034,100 | — | — |
| 2018-10-11 | $32.26 | $390.16 | 1,271,400 | — | — |
| 2018-10-10 | $32.80 | $396.69 | 883,500 | — | — |
| 2018-10-09 | $33.19 | $401.41 | 570,400 | — | — |
| 2018-10-08 | $33.19 | $401.41 | 819,000 | — | — |
| 2018-10-05 | $32.86 | $397.42 | 760,400 | — | — |
| 2018-10-04 | $33.12 | $400.56 | 818,400 | — | — |
| 2018-10-03 | $33.31 | $402.86 | 604,400 | — | — |
| 2018-10-02 | $33.26 | $402.25 | 468,800 | — | — |
| 2018-10-01 | $33.32 | $402.98 | 570,000 | — | — |
| 2018-09-28 | $33.51 | $405.28 | 676,900 | — | — |
| 2018-09-27 | $33.38 | $403.71 | 1,181,300 | — | — |
| 2018-09-26 | $33.87 | $402.13 | 843,900 | — | — |
| 2018-09-25 | $34.08 | $404.63 | 945,300 | — | — |
| 2018-09-24 | $34.12 | $405.10 | 1,070,900 | — | — |
| 2018-09-21 | $34.37 | $408.07 | 2,265,900 | — | — |
| 2018-09-20 | $34.23 | $406.41 | 1,164,000 | — | — |
| 2018-09-19 | $34.09 | $404.75 | 991,000 | — | — |
| 2018-09-18 | $34.19 | $405.93 | 1,143,900 | — | — |
| 2018-09-17 | $34.27 | $406.88 | 713,700 | — | — |
| 2018-09-14 | $34.32 | $407.48 | 918,900 | — | — |
| 2018-09-13 | $34.39 | $408.31 | 656,800 | — | — |
| 2018-09-12 | $34.28 | $407.00 | 649,000 | — | — |
| 2018-09-11 | $34.39 | $408.31 | 534,600 | — | — |
| 2018-09-10 | $34.38 | $408.19 | 588,300 | — | — |
| 2018-09-07 | $34.29 | $407.12 | 576,500 | — | — |
| 2018-09-06 | $34.39 | $408.31 | 805,200 | — | — |
| 2018-09-05 | $34.22 | $406.29 | 730,300 | — | — |
| 2018-09-04 | $34.03 | $404.03 | 553,800 | — | — |
| 2018-08-31 | $34.06 | $404.39 | 547,000 | — | — |
| 2018-08-30 | $34.09 | $404.75 | 849,600 | — | — |
| 2018-08-29 | $34.11 | $404.98 | 631,100 | — | — |
| 2018-08-28 | $33.97 | $403.32 | 585,700 | — | — |
| 2018-08-27 | $34.07 | $404.51 | 641,700 | — | — |
| 2018-08-24 | $33.90 | $402.49 | 541,800 | — | — |
| 2018-08-23 | $34.00 | $403.68 | 503,300 | — | — |
| 2018-08-22 | $33.81 | $401.42 | 715,100 | — | — |
| 2018-08-21 | $33.97 | $403.32 | 987,900 | — | — |
| 2018-08-20 | $33.81 | $401.42 | 544,800 | — | — |
| 2018-08-17 | $33.80 | $401.30 | 759,600 | — | — |
| 2018-08-16 | $33.59 | $398.81 | 924,800 | — | — |
| 2018-08-15 | $33.34 | $395.84 | 1,292,000 | — | — |
| 2018-08-14 | $33.09 | $392.87 | 1,456,000 | — | — |
| 2018-08-13 | $32.95 | $391.21 | 916,600 | — | — |
| 2018-08-10 | $33.09 | $392.87 | 944,000 | — | — |
| 2018-08-09 | $33.25 | $394.77 | 928,700 | — | — |
| 2018-08-08 | $32.94 | $391.09 | 1,245,800 | — | — |
| 2018-08-07 | $33.10 | $392.99 | 870,500 | — | — |
| 2018-08-06 | $33.12 | $393.23 | 894,600 | — | — |
| 2018-08-03 | $33.24 | $394.65 | 967,600 | — | — |
| 2018-08-02 | $33.30 | $395.37 | 1,388,500 | — | — |
| 2018-08-01 | $32.93 | $390.97 | 4,723,900 | — | — |
| 2018-07-31 | $33.14 | $393.47 | 1,326,000 | — | — |
| 2018-07-30 | $32.96 | $391.33 | 1,062,400 | — | — |
| 2018-07-27 | $32.85 | $390.02 | 821,700 | — | — |
| 2018-07-26 | $32.85 | $390.02 | 2,161,200 | — | — |
| 2018-07-25 | $32.95 | $391.21 | 2,118,800 | — | — |
| 2018-07-24 | $32.71 | $388.36 | 752,700 | — | — |
| 2018-07-23 | $32.64 | $387.53 | 890,000 | — | — |
| 2018-07-20 | $32.76 | $388.95 | 1,246,600 | — | — |
| 2018-07-19 | $32.71 | $388.36 | 717,000 | — | — |
| 2018-07-18 | $32.54 | $386.34 | 824,300 | — | — |
| 2018-07-17 | $32.60 | $387.05 | 865,300 | — | — |
| 2018-07-16 | $32.50 | $385.87 | 702,700 | — | — |
| 2018-07-13 | $32.45 | $385.27 | 614,300 | — | — |
| 2018-07-12 | $32.57 | $386.70 | 798,700 | — | — |
| 2018-07-11 | $32.51 | $385.99 | 834,400 | — | — |
| 2018-07-10 | $32.46 | $385.39 | 976,500 | — | — |
| 2018-07-09 | $32.45 | $385.27 | 863,200 | — | — |
| 2018-07-06 | $32.46 | $385.39 | 950,600 | — | — |
| 2018-07-05 | $32.23 | $382.66 | 1,128,200 | — | — |
| 2018-07-03 | $31.93 | $379.10 | 705,000 | — | — |
| 2018-07-02 | $31.54 | $374.47 | 1,017,300 | — | — |
| 2018-06-29 | $31.43 | $373.16 | 927,500 | — | — |
| 2018-06-28 | $31.64 | $375.66 | 1,390,600 | — | — |
| 2018-06-27 | $31.79 | $370.08 | 1,123,500 | — | — |
| 2018-06-26 | $31.91 | $371.47 | 1,738,300 | — | — |
| 2018-06-25 | $32.15 | $374.27 | 1,828,200 | — | — |
| 2018-06-22 | $32.69 | $380.55 | 12,821,600 | — | — |
| 2018-06-21 | $32.72 | $380.90 | 1,071,600 | — | — |
| 2018-06-20 | $32.77 | $381.49 | 1,080,000 | — | — |
| 2018-06-19 | $32.73 | $381.02 | 1,302,700 | — | — |
| 2018-06-18 | $32.64 | $379.97 | 1,403,500 | — | — |
| 2018-06-15 | $32.34 | $376.48 | 1,953,800 | — | — |
| 2018-06-14 | $32.33 | $376.36 | 1,006,800 | — | — |
| 2018-06-13 | $31.96 | $372.06 | 1,593,600 | — | — |
| 2018-06-12 | $31.65 | $368.45 | 756,500 | — | — |
| 2018-06-11 | $31.73 | $369.38 | 488,200 | — | — |
| 2018-06-08 | $31.70 | $369.03 | 512,100 | — | — |
| 2018-06-07 | $31.70 | $369.03 | 809,600 | — | — |
| 2018-06-06 | $31.73 | $369.38 | 708,100 | — | — |
| 2018-06-05 | $31.64 | $368.33 | 886,600 | — | — |
| 2018-06-04 | $31.62 | $368.10 | 788,600 | — | — |
| 2018-06-01 | $31.65 | $368.45 | 630,100 | — | — |
| 2018-05-31 | $31.59 | $367.75 | 922,000 | — | — |
| 2018-05-30 | $31.87 | $371.01 | 955,500 | — | — |
| 2018-05-29 | $31.65 | $368.45 | 735,800 | — | — |
| 2018-05-25 | $31.59 | $367.75 | 484,500 | — | — |
| 2018-05-24 | $31.57 | $367.52 | 370,100 | — | — |
| 2018-05-23 | $31.62 | $368.10 | 460,800 | — | — |
| 2018-05-22 | $31.61 | $367.98 | 578,300 | — | — |
| 2018-05-21 | $31.70 | $369.03 | 588,600 | — | — |
| 2018-05-18 | $31.55 | $367.28 | 456,700 | — | — |
| 2018-05-17 | $31.31 | $364.49 | 723,200 | — | — |
| 2018-05-16 | $31.32 | $364.61 | 457,000 | — | — |
| 2018-05-15 | $31.29 | $364.26 | 529,600 | — | — |
| 2018-05-14 | $31.35 | $364.95 | 554,400 | — | — |
| 2018-05-11 | $31.53 | $367.05 | 379,400 | — | — |
| 2018-05-10 | $31.57 | $367.52 | 493,500 | — | — |
| 2018-05-09 | $31.35 | $364.95 | 408,900 | — | — |
| 2018-05-08 | $31.19 | $363.09 | 665,500 | — | — |
| 2018-05-07 | $31.39 | $365.42 | 636,700 | — | — |
| 2018-05-04 | $31.35 | $364.95 | 576,600 | — | — |
| 2018-05-03 | $31.04 | $361.35 | 738,200 | — | — |
| 2018-05-02 | $30.79 | $358.44 | 641,700 | — | — |
| 2018-05-01 | $30.87 | $359.37 | 505,500 | — | — |
| 2018-04-30 | $30.85 | $359.13 | 810,900 | — | — |
| 2018-04-27 | $30.82 | $358.78 | 563,900 | — | — |
| 2018-04-26 | $30.64 | $356.69 | 565,800 | — | — |
| 2018-04-25 | $30.48 | $354.83 | 971,300 | — | — |
| 2018-04-24 | $30.56 | $355.76 | 768,100 | — | — |
| 2018-04-23 | $30.64 | $356.69 | 735,100 | — | — |
| 2018-04-20 | $30.65 | $356.81 | 544,300 | — | — |
| 2018-04-19 | $30.80 | $358.55 | 726,100 | — | — |
| 2018-04-18 | $31.00 | $360.88 | 617,400 | — | — |
| 2018-04-17 | $31.20 | $363.21 | 1,718,200 | — | — |
| 2018-04-16 | $31.17 | $362.86 | 612,900 | — | — |
| 2018-04-13 | $31.00 | $360.88 | 783,000 | — | — |
| 2018-04-12 | $31.17 | $362.86 | 680,800 | — | — |
| 2018-04-11 | $31.39 | $365.42 | 505,200 | — | — |
| 2018-04-10 | $31.36 | $365.07 | 529,900 | — | — |
| 2018-04-09 | $31.33 | $364.72 | 821,500 | — | — |
| 2018-04-06 | $31.46 | $366.24 | 676,400 | — | — |
| 2018-04-05 | $31.53 | $367.05 | 712,400 | — | — |
| 2018-04-04 | $31.43 | $365.89 | 616,200 | — | — |
| 2018-04-03 | $31.32 | $364.61 | 544,100 | — | — |
| 2018-04-02 | $31.09 | $361.93 | 1,098,600 | — | — |
| 2018-03-29 | $31.42 | $365.77 | 1,082,600 | — | — |
| 2018-03-28 | $31.18 | $362.98 | 938,300 | — | — |
| 2018-03-27 | $31.73 | $362.16 | 1,055,200 | — | — |
| 2018-03-26 | $31.65 | $361.25 | 820,700 | — | — |
| 2018-03-23 | $31.18 | $355.88 | 1,965,200 | — | — |
| 2018-03-22 | $31.50 | $359.54 | 1,145,700 | — | — |
| 2018-03-21 | $31.67 | $361.48 | 684,500 | — | — |
| 2018-03-20 | $31.84 | $363.42 | 839,100 | — | — |
| 2018-03-19 | $31.89 | $363.99 | 797,400 | — | — |
| 2018-03-16 | $31.81 | $363.07 | 920,300 | — | — |
| 2018-03-15 | $31.70 | $361.82 | 933,400 | — | — |
| 2018-03-14 | $32.00 | $365.24 | 757,500 | — | — |
| 2018-03-13 | $31.92 | $364.33 | 560,500 | — | — |
| 2018-03-12 | $32.08 | $366.16 | 804,700 | — | — |
| 2018-03-09 | $31.85 | $363.53 | 845,600 | — | — |
| 2018-03-08 | $31.76 | $362.50 | 825,500 | — | — |
| 2018-03-07 | $31.58 | $360.45 | 901,400 | — | — |
| 2018-03-06 | $31.81 | $363.07 | 700,000 | — | — |
| 2018-03-05 | $31.67 | $361.48 | 1,016,200 | — | — |
| 2018-03-02 | $31.24 | $356.57 | 1,087,100 | — | — |
| 2018-03-01 | $31.01 | $353.94 | 652,000 | — | — |
| 2018-02-28 | $31.05 | $354.40 | 707,200 | — | — |
| 2018-02-27 | $31.24 | $356.57 | 742,600 | — | — |
| 2018-02-26 | $31.39 | $358.28 | 451,400 | — | — |
| 2018-02-23 | $31.27 | $356.91 | 599,700 | — | — |
| 2018-02-22 | $31.00 | $353.83 | 462,300 | — | — |
| 2018-02-21 | $31.08 | $354.74 | 771,500 | — | — |
| 2018-02-20 | $31.21 | $356.23 | 949,300 | — | — |
| 2018-02-16 | $31.42 | $358.62 | 682,800 | — | — |
| 2018-02-15 | $31.14 | $355.43 | 856,200 | — | — |
| 2018-02-14 | $30.97 | $353.49 | 1,436,500 | — | — |
| 2018-02-13 | $30.15 | $344.13 | 941,200 | — | — |
| 2018-02-12 | $30.09 | $343.44 | 1,136,900 | — | — |
| 2018-02-09 | $29.84 | $340.59 | 1,136,300 | — | — |
| 2018-02-08 | $29.80 | $340.13 | 1,051,400 | — | — |
| 2018-02-07 | $29.95 | $341.84 | 1,818,000 | — | — |
| 2018-02-06 | $30.23 | $345.04 | 1,465,900 | — | — |
| 2018-02-05 | $30.08 | $343.33 | 1,813,400 | — | — |
| 2018-02-02 | $30.70 | $350.40 | 1,106,400 | — | — |
| 2018-02-01 | $30.99 | $353.71 | 698,600 | — | — |
| 2018-01-31 | $31.00 | $353.83 | 1,272,900 | — | — |
| 2018-01-30 | $31.46 | $359.08 | 566,400 | — | — |
| 2018-01-29 | $31.58 | $360.45 | 959,700 | — | — |
| 2018-01-26 | $31.75 | $362.39 | 595,600 | — | — |
| 2018-01-25 | $31.91 | $364.22 | 1,709,400 | — | — |
| 2018-01-24 | $31.64 | $361.13 | 632,000 | — | — |
| 2018-01-23 | $31.75 | $362.39 | 473,900 | — | — |
| 2018-01-22 | $31.53 | $359.88 | 497,500 | — | — |
| 2018-01-19 | $31.52 | $359.76 | 737,700 | — | — |
| 2018-01-18 | $31.41 | $358.51 | 1,108,300 | — | — |
| 2018-01-17 | $31.56 | $360.22 | 906,000 | — | — |
| 2018-01-16 | $31.51 | $359.65 | 754,600 | — | — |
| 2018-01-12 | $31.62 | $360.91 | 967,400 | — | — |
| 2018-01-11 | $31.70 | $361.82 | 640,600 | — | — |
| 2018-01-10 | $31.50 | $359.54 | 710,200 | — | — |
| 2018-01-09 | $31.52 | $359.76 | 1,093,000 | — | — |
| 2018-01-08 | $31.88 | $363.87 | 924,100 | — | — |
| 2018-01-05 | $31.64 | $361.13 | 1,000,700 | — | — |
| 2018-01-04 | $31.64 | $361.13 | 1,155,600 | — | — |
| 2018-01-03 | $31.65 | $361.25 | 864,800 | — | — |
| 2018-01-02 | $31.83 | $363.30 | 928,900 | — | — |