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
- 1989-07-13 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 | $26.35 | $58.97 | 498,000 | — | — |
| 2018-12-28 | $26.30 | $58.85 | 1,096,300 | — | — |
| 2018-12-27 | $25.78 | $57.69 | 985,300 | — | — |
| 2018-12-26 | $25.93 | $58.03 | 823,000 | — | — |
| 2018-12-24 | $25.04 | $56.03 | 625,500 | — | — |
| 2018-12-21 | $25.20 | $56.39 | 2,342,100 | — | — |
| 2018-12-20 | $24.92 | $55.77 | 1,164,900 | — | — |
| 2018-12-19 | $25.10 | $56.17 | 1,680,300 | — | — |
| 2018-12-18 | $25.54 | $57.15 | 1,392,300 | — | — |
| 2018-12-17 | $25.19 | $56.37 | 1,122,100 | — | — |
| 2018-12-14 | $25.50 | $57.06 | 1,017,900 | — | — |
| 2018-12-13 | $25.59 | $57.26 | 1,219,900 | — | — |
| 2018-12-12 | $25.45 | $56.95 | 815,100 | — | — |
| 2018-12-11 | $25.10 | $56.17 | 1,657,300 | — | — |
| 2018-12-10 | $25.30 | $56.62 | 1,161,900 | — | — |
| 2018-12-07 | $25.76 | $57.65 | 1,123,600 | — | — |
| 2018-12-06 | $26.05 | $58.29 | 1,397,400 | — | — |
| 2018-12-04 | $26.83 | $60.04 | 785,100 | — | — |
| 2018-12-03 | $28.39 | $63.53 | 772,300 | — | — |
| 2018-11-30 | $27.66 | $61.90 | 839,200 | — | — |
| 2018-11-29 | $28.30 | $63.33 | 885,300 | — | — |
| 2018-11-28 | $28.25 | $63.22 | 906,800 | — | — |
| 2018-11-27 | $27.80 | $62.21 | 743,600 | — | — |
| 2018-11-26 | $28.13 | $62.95 | 673,800 | — | — |
| 2018-11-23 | $27.74 | $62.08 | 402,600 | — | — |
| 2018-11-21 | $27.48 | $61.49 | 761,900 | — | — |
| 2018-11-20 | $27.26 | $61.00 | 1,070,100 | — | — |
| 2018-11-19 | $27.64 | $61.85 | 1,267,500 | — | — |
| 2018-11-16 | $27.86 | $62.34 | 1,110,100 | — | — |
| 2018-11-15 | $28.45 | $63.66 | 981,100 | — | — |
| 2018-11-14 | $28.96 | $64.81 | 852,500 | — | — |
| 2018-11-13 | $28.94 | $64.76 | 682,000 | — | — |
| 2018-11-12 | $28.95 | $64.78 | 478,100 | — | — |
| 2018-11-09 | $29.38 | $65.75 | 449,300 | — | — |
| 2018-11-08 | $29.70 | $66.46 | 528,600 | — | — |
| 2018-11-07 | $30.45 | $68.14 | 983,500 | — | — |
| 2018-11-06 | $29.29 | $65.54 | 1,272,800 | — | — |
| 2018-11-05 | $30.24 | $67.67 | 439,700 | — | — |
| 2018-11-02 | $30.38 | $67.98 | 980,500 | — | — |
| 2018-11-01 | $30.17 | $67.51 | 1,021,000 | — | — |
| 2018-10-31 | $29.78 | $66.64 | 1,609,800 | — | — |
| 2018-10-30 | $29.24 | $65.43 | 1,676,000 | — | — |
| 2018-10-29 | $27.69 | $61.96 | 1,338,200 | — | — |
| 2018-10-26 | $27.86 | $62.34 | 1,207,300 | — | — |
| 2018-10-25 | $27.17 | $60.80 | 814,600 | — | — |
| 2018-10-24 | $26.58 | $59.48 | 806,300 | — | — |
| 2018-10-23 | $27.53 | $61.61 | 938,700 | — | — |
| 2018-10-22 | $27.75 | $62.10 | 751,400 | — | — |
| 2018-10-19 | $28.30 | $63.33 | 1,302,000 | — | — |
| 2018-10-18 | $28.48 | $63.73 | 1,179,700 | — | — |
| 2018-10-17 | $30.40 | $68.03 | 598,500 | — | — |
| 2018-10-16 | $31.30 | $70.04 | 426,700 | — | — |
| 2018-10-15 | $31.00 | $69.37 | 736,800 | — | — |
| 2018-10-12 | $30.39 | $68.01 | 508,900 | — | — |
| 2018-10-11 | $30.30 | $67.80 | 1,103,700 | — | — |
| 2018-10-10 | $30.99 | $69.35 | 732,100 | — | — |
| 2018-10-09 | $31.99 | $71.59 | 642,100 | — | — |
| 2018-10-08 | $32.17 | $71.99 | 565,700 | — | — |
| 2018-10-05 | $32.30 | $72.28 | 711,800 | — | — |
| 2018-10-04 | $32.58 | $72.91 | 863,900 | — | — |
| 2018-10-03 | $32.94 | $73.71 | 1,192,500 | — | — |
| 2018-10-02 | $32.48 | $72.68 | 367,200 | — | — |
| 2018-10-01 | $32.81 | $73.42 | 451,900 | — | — |
| 2018-09-28 | $32.72 | $73.22 | 420,500 | — | — |
| 2018-09-27 | $33.01 | $73.87 | 398,000 | — | — |
| 2018-09-26 | $33.01 | $73.87 | 790,400 | — | — |
| 2018-09-25 | $33.03 | $73.91 | 397,100 | — | — |
| 2018-09-24 | $32.87 | $73.56 | 504,800 | — | — |
| 2018-09-21 | $33.02 | $73.89 | 641,300 | — | — |
| 2018-09-20 | $33.28 | $74.47 | 1,005,200 | — | — |
| 2018-09-19 | $32.51 | $72.75 | 417,800 | — | — |
| 2018-09-18 | $32.33 | $72.35 | 356,900 | — | — |
| 2018-09-17 | $32.10 | $71.83 | 518,300 | — | — |
| 2018-09-14 | $31.80 | $71.16 | 710,900 | — | — |
| 2018-09-13 | $32.15 | $71.94 | 418,800 | — | — |
| 2018-09-12 | $31.82 | $71.21 | 636,500 | — | — |
| 2018-09-11 | $32.33 | $72.35 | 298,800 | — | — |
| 2018-09-10 | $32.29 | $72.26 | 446,400 | — | — |
| 2018-09-07 | $31.95 | $71.50 | 592,200 | — | — |
| 2018-09-06 | $32.88 | $73.58 | 474,200 | — | — |
| 2018-09-05 | $32.89 | $73.09 | 476,600 | — | — |
| 2018-09-04 | $33.02 | $73.38 | 653,600 | — | — |
| 2018-08-31 | $33.12 | $73.60 | 644,600 | — | — |
| 2018-08-30 | $33.69 | $74.87 | 450,700 | — | — |
| 2018-08-29 | $34.13 | $75.85 | 646,500 | — | — |
| 2018-08-28 | $33.35 | $74.11 | 520,900 | — | — |
| 2018-08-27 | $34.18 | $75.96 | 618,500 | — | — |
| 2018-08-24 | $33.70 | $74.89 | 803,000 | — | — |
| 2018-08-23 | $32.96 | $73.25 | 507,800 | — | — |
| 2018-08-22 | $33.37 | $74.16 | 747,600 | — | — |
| 2018-08-21 | $33.16 | $73.69 | 436,900 | — | — |
| 2018-08-20 | $32.72 | $72.71 | 539,300 | — | — |
| 2018-08-17 | $32.51 | $72.25 | 519,100 | — | — |
| 2018-08-16 | $32.08 | $71.29 | 603,200 | — | — |
| 2018-08-15 | $31.67 | $70.38 | 362,600 | — | — |
| 2018-08-14 | $32.10 | $71.33 | 423,400 | — | — |
| 2018-08-13 | $32.06 | $71.25 | 417,700 | — | — |
| 2018-08-10 | $32.10 | $71.33 | 477,300 | — | — |
| 2018-08-09 | $32.61 | $72.47 | 394,400 | — | — |
| 2018-08-08 | $33.48 | $74.40 | 350,000 | — | — |
| 2018-08-07 | $33.27 | $73.93 | 332,100 | — | — |
| 2018-08-06 | $33.10 | $73.56 | 299,600 | — | — |
| 2018-08-03 | $33.19 | $73.76 | 344,900 | — | — |
| 2018-08-02 | $32.92 | $73.16 | 769,500 | — | — |
| 2018-08-01 | $33.23 | $73.85 | 637,600 | — | — |
| 2018-07-31 | $34.29 | $76.20 | 644,600 | — | — |
| 2018-07-30 | $34.60 | $76.89 | 380,400 | — | — |
| 2018-07-27 | $34.64 | $76.98 | 615,900 | — | — |
| 2018-07-26 | $35.11 | $78.02 | 541,100 | — | — |
| 2018-07-25 | $35.18 | $78.18 | 566,900 | — | — |
| 2018-07-24 | $35.15 | $78.11 | 687,500 | — | — |
| 2018-07-23 | $34.94 | $77.65 | 359,800 | — | — |
| 2018-07-20 | $35.04 | $77.87 | 637,800 | — | — |
| 2018-07-19 | $35.31 | $78.47 | 435,100 | — | — |
| 2018-07-18 | $35.76 | $79.47 | 389,500 | — | — |
| 2018-07-17 | $35.38 | $78.62 | 943,200 | — | — |
| 2018-07-16 | $35.73 | $79.40 | 842,000 | — | — |
| 2018-07-13 | $35.48 | $78.85 | 1,024,600 | — | — |
| 2018-07-12 | $35.67 | $79.27 | 1,104,600 | — | — |
| 2018-07-11 | $35.30 | $78.45 | 1,065,700 | — | — |
| 2018-07-10 | $35.94 | $79.87 | 975,600 | — | — |
| 2018-07-09 | $36.07 | $80.16 | 1,434,300 | — | — |
| 2018-07-06 | $35.84 | $79.65 | 553,500 | — | — |
| 2018-07-05 | $35.83 | $79.62 | 436,000 | — | — |
| 2018-07-03 | $35.32 | $78.49 | 435,700 | — | — |
| 2018-07-02 | $35.15 | $78.11 | 598,500 | — | — |
| 2018-06-29 | $35.35 | $78.56 | 624,800 | — | — |
| 2018-06-28 | $35.34 | $78.53 | 1,549,300 | — | — |
| 2018-06-27 | $35.70 | $79.33 | 821,200 | — | — |
| 2018-06-26 | $36.05 | $80.11 | 574,500 | — | — |
| 2018-06-25 | $35.52 | $78.93 | 476,000 | — | — |
| 2018-06-22 | $36.41 | $80.91 | 442,700 | — | — |
| 2018-06-21 | $36.01 | $80.02 | 417,800 | — | — |
| 2018-06-20 | $36.72 | $81.60 | 368,000 | — | — |
| 2018-06-19 | $36.62 | $81.38 | 498,200 | — | — |
| 2018-06-18 | $37.26 | $82.80 | 428,500 | — | — |
| 2018-06-15 | $37.61 | $83.58 | 342,300 | — | — |
| 2018-06-14 | $37.83 | $84.07 | 398,500 | — | — |
| 2018-06-13 | $37.66 | $83.69 | 518,900 | — | — |
| 2018-06-12 | $38.11 | $84.69 | 405,000 | — | — |
| 2018-06-11 | $38.32 | $85.16 | 282,700 | — | — |
| 2018-06-08 | $38.00 | $84.45 | 313,500 | — | — |
| 2018-06-07 | $37.99 | $84.42 | 1,449,500 | — | — |
| 2018-06-06 | $38.18 | $84.85 | 403,000 | — | — |
| 2018-06-05 | $37.40 | $83.11 | 361,100 | — | — |
| 2018-06-04 | $37.41 | $83.13 | 292,700 | — | — |
| 2018-06-01 | $37.15 | $82.56 | 647,000 | — | — |
| 2018-05-31 | $36.99 | $82.20 | 1,982,500 | — | — |
| 2018-05-30 | $35.98 | $79.96 | 620,300 | — | — |
| 2018-05-29 | $35.32 | $78.49 | 799,400 | — | — |
| 2018-05-25 | $36.52 | $81.16 | 452,500 | — | — |
| 2018-05-24 | $36.91 | $82.02 | 571,600 | — | — |
| 2018-05-23 | $36.98 | $82.18 | 721,400 | — | — |
| 2018-05-22 | $37.76 | $83.91 | 763,900 | — | — |
| 2018-05-21 | $37.99 | $84.42 | 536,800 | — | — |
| 2018-05-18 | $37.73 | $83.85 | 1,057,000 | — | — |
| 2018-05-17 | $37.00 | $82.22 | 1,220,700 | — | — |
| 2018-05-16 | $36.55 | $81.22 | 399,700 | — | — |
| 2018-05-15 | $36.11 | $80.25 | 489,700 | — | — |
| 2018-05-14 | $36.26 | $80.58 | 444,900 | — | — |
| 2018-05-11 | $36.68 | $81.51 | 307,400 | — | — |
| 2018-05-10 | $36.75 | $81.67 | 793,300 | — | — |
| 2018-05-09 | $36.99 | $82.20 | 408,400 | — | — |
| 2018-05-08 | $36.48 | $81.07 | 521,800 | — | — |
| 2018-05-07 | $36.28 | $80.62 | 218,800 | — | — |
| 2018-05-04 | $36.07 | $80.16 | 310,800 | — | — |
| 2018-05-03 | $35.86 | $79.69 | 498,200 | — | — |
| 2018-05-02 | $35.64 | $79.20 | 508,300 | — | — |
| 2018-05-01 | $35.29 | $78.42 | 487,600 | — | — |
| 2018-04-30 | $35.36 | $78.58 | 496,600 | — | — |
| 2018-04-27 | $35.64 | $79.20 | 447,800 | — | — |
| 2018-04-26 | $35.59 | $79.09 | 519,200 | — | — |
| 2018-04-25 | $35.53 | $78.96 | 945,200 | — | — |
| 2018-04-24 | $34.56 | $76.80 | 1,070,400 | — | — |
| 2018-04-23 | $35.11 | $78.02 | 600,200 | — | — |
| 2018-04-20 | $35.34 | $78.53 | 925,000 | — | — |
| 2018-04-19 | $34.46 | $76.58 | 500,100 | — | — |
| 2018-04-18 | $34.59 | $76.87 | 425,000 | — | — |
| 2018-04-17 | $33.88 | $75.29 | 457,400 | — | — |
| 2018-04-16 | $34.08 | $75.73 | 320,500 | — | — |
| 2018-04-13 | $33.79 | $75.09 | 459,200 | — | — |
| 2018-04-12 | $33.89 | $75.31 | 398,300 | — | — |
| 2018-04-11 | $33.64 | $74.76 | 659,900 | — | — |
| 2018-04-10 | $33.96 | $75.47 | 527,200 | — | — |
| 2018-04-09 | $33.87 | $75.27 | 983,400 | — | — |
| 2018-04-06 | $33.95 | $75.45 | 1,236,600 | — | — |
| 2018-04-05 | $34.29 | $76.20 | 606,600 | — | — |
| 2018-04-04 | $33.96 | $75.47 | 541,600 | — | — |
| 2018-04-03 | $34.02 | $75.60 | 654,200 | — | — |
| 2018-04-02 | $33.39 | $74.20 | 484,800 | — | — |
| 2018-03-29 | $34.02 | $75.60 | 516,200 | — | — |
| 2018-03-28 | $33.78 | $75.07 | 1,453,000 | — | — |
| 2018-03-27 | $33.27 | $73.93 | 631,700 | — | — |
| 2018-03-26 | $33.82 | $75.16 | 655,500 | — | — |
| 2018-03-23 | $33.64 | $74.76 | 1,046,700 | — | — |
| 2018-03-22 | $33.46 | $74.36 | 519,000 | — | — |
| 2018-03-21 | $34.16 | $75.91 | 397,500 | — | — |
| 2018-03-20 | $34.13 | $75.85 | 519,800 | — | — |
| 2018-03-19 | $34.41 | $76.47 | 635,800 | — | — |
| 2018-03-16 | $34.72 | $77.16 | 360,600 | — | — |
| 2018-03-15 | $34.77 | $77.27 | 675,800 | — | — |
| 2018-03-14 | $34.53 | $76.73 | 565,900 | — | — |
| 2018-03-13 | $34.13 | $75.85 | 379,400 | — | — |
| 2018-03-12 | $34.09 | $75.76 | 491,500 | — | — |
| 2018-03-09 | $34.11 | $75.80 | 701,700 | — | — |
| 2018-03-08 | $34.58 | $75.51 | 552,800 | — | — |
| 2018-03-07 | $34.35 | $75.01 | 436,100 | — | — |
| 2018-03-06 | $34.19 | $74.66 | 620,400 | — | — |
| 2018-03-05 | $34.33 | $74.96 | 917,100 | — | — |
| 2018-03-02 | $33.71 | $73.61 | 884,900 | — | — |
| 2018-03-01 | $33.53 | $73.22 | 694,100 | — | — |
| 2018-02-28 | $33.10 | $72.28 | 810,200 | — | — |
| 2018-02-27 | $33.75 | $73.70 | 771,900 | — | — |
| 2018-02-26 | $34.82 | $76.03 | 413,600 | — | — |
| 2018-02-23 | $34.86 | $76.12 | 324,600 | — | — |
| 2018-02-22 | $34.71 | $75.79 | 537,000 | — | — |
| 2018-02-21 | $34.58 | $75.51 | 582,100 | — | — |
| 2018-02-20 | $34.87 | $76.14 | 886,800 | — | — |
| 2018-02-16 | $34.90 | $76.21 | 454,200 | — | — |
| 2018-02-15 | $35.33 | $77.15 | 793,800 | — | — |
| 2018-02-14 | $34.41 | $75.14 | 634,000 | — | — |
| 2018-02-13 | $34.40 | $75.12 | 1,110,300 | — | — |
| 2018-02-12 | $33.83 | $73.87 | 827,200 | — | — |
| 2018-02-09 | $33.39 | $72.91 | 1,751,700 | — | — |
| 2018-02-08 | $33.19 | $72.47 | 1,131,200 | — | — |
| 2018-02-07 | $34.84 | $76.08 | 1,459,000 | — | — |
| 2018-02-06 | $35.32 | $77.13 | 2,486,500 | — | — |
| 2018-02-05 | $34.61 | $75.58 | 1,537,300 | — | — |
| 2018-02-02 | $35.89 | $78.37 | 756,000 | — | — |
| 2018-02-01 | $36.88 | $80.53 | 980,600 | — | — |
| 2018-01-31 | $37.39 | $81.65 | 670,200 | — | — |
| 2018-01-30 | $38.02 | $83.02 | 604,500 | — | — |
| 2018-01-29 | $38.56 | $84.20 | 941,400 | — | — |
| 2018-01-26 | $38.96 | $85.07 | 622,900 | — | — |
| 2018-01-25 | $38.56 | $84.20 | 850,900 | — | — |
| 2018-01-24 | $38.46 | $83.98 | 591,900 | — | — |
| 2018-01-23 | $38.87 | $84.88 | 885,800 | — | — |
| 2018-01-22 | $38.22 | $83.46 | 1,031,800 | — | — |
| 2018-01-19 | $37.33 | $81.52 | 434,600 | — | — |
| 2018-01-18 | $36.87 | $80.51 | 371,200 | — | — |
| 2018-01-17 | $37.08 | $80.97 | 556,800 | — | — |
| 2018-01-16 | $36.98 | $80.75 | 641,800 | — | — |
| 2018-01-12 | $37.32 | $81.49 | 583,200 | — | — |
| 2018-01-11 | $37.14 | $81.10 | 1,697,300 | — | — |
| 2018-01-10 | $37.46 | $81.80 | 949,700 | — | — |
| 2018-01-09 | $37.65 | $82.21 | 1,133,400 | — | — |
| 2018-01-08 | $37.65 | $82.21 | 1,182,600 | — | — |
| 2018-01-05 | $37.61 | $82.13 | 1,185,700 | — | — |
| 2018-01-04 | $37.55 | $82.00 | 3,576,900 | — | — |
| 2018-01-03 | $36.62 | $79.96 | 1,257,300 | — | — |
| 2018-01-02 | $36.39 | $79.46 | 932,700 | — | — |