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
- 1973-02-21 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 | $32.26 | $32.26 | 166,900 | — | — |
| 2018-12-28 | $32.07 | $32.07 | 186,200 | — | — |
| 2018-12-27 | $32.04 | $32.04 | 205,400 | — | — |
| 2018-12-26 | $31.88 | $31.88 | 228,200 | — | — |
| 2018-12-24 | $30.15 | $30.15 | 156,300 | — | — |
| 2018-12-21 | $30.52 | $30.52 | 792,200 | — | — |
| 2018-12-20 | $30.84 | $30.84 | 190,500 | — | — |
| 2018-12-19 | $31.28 | $31.28 | 266,400 | — | — |
| 2018-12-18 | $33.03 | $33.03 | 247,300 | — | — |
| 2018-12-17 | $32.12 | $32.12 | 408,300 | — | — |
| 2018-12-14 | $32.50 | $32.50 | 214,700 | — | — |
| 2018-12-13 | $32.88 | $32.88 | 282,700 | — | — |
| 2018-12-12 | $32.70 | $32.70 | 219,000 | — | — |
| 2018-12-11 | $31.66 | $31.66 | 129,500 | — | — |
| 2018-12-10 | $31.58 | $31.58 | 185,300 | — | — |
| 2018-12-07 | $31.55 | $31.55 | 211,600 | — | — |
| 2018-12-06 | $32.77 | $32.77 | 420,400 | — | — |
| 2018-12-04 | $33.19 | $33.19 | 258,500 | — | — |
| 2018-12-03 | $35.05 | $35.05 | 192,600 | — | — |
| 2018-11-30 | $34.83 | $34.83 | 261,500 | — | — |
| 2018-11-29 | $34.05 | $34.05 | 211,300 | — | — |
| 2018-11-28 | $34.69 | $34.69 | 211,300 | — | — |
| 2018-11-27 | $33.54 | $33.54 | 166,400 | — | — |
| 2018-11-26 | $33.64 | $33.64 | 249,700 | — | — |
| 2018-11-23 | $33.26 | $33.26 | 57,000 | — | — |
| 2018-11-21 | $33.13 | $33.13 | 160,000 | — | — |
| 2018-11-20 | $32.79 | $32.79 | 335,600 | — | — |
| 2018-11-19 | $33.13 | $33.13 | 438,600 | — | — |
| 2018-11-16 | $34.12 | $34.12 | 431,500 | — | — |
| 2018-11-15 | $34.85 | $34.85 | 235,000 | — | — |
| 2018-11-14 | $33.78 | $33.78 | 298,800 | — | — |
| 2018-11-13 | $33.44 | $33.44 | 326,800 | — | — |
| 2018-11-12 | $33.05 | $33.05 | 403,500 | — | — |
| 2018-11-09 | $34.40 | $34.40 | 413,500 | — | — |
| 2018-11-08 | $35.60 | $35.60 | 597,300 | — | — |
| 2018-11-07 | $35.42 | $35.42 | 1,615,200 | — | — |
| 2018-11-06 | $31.05 | $31.05 | 345,500 | — | — |
| 2018-11-05 | $30.89 | $30.89 | 271,200 | — | — |
| 2018-11-02 | $31.12 | $31.12 | 444,000 | — | — |
| 2018-11-01 | $31.75 | $31.75 | 247,000 | — | — |
| 2018-10-31 | $30.19 | $30.19 | 450,300 | — | — |
| 2018-10-30 | $29.59 | $29.59 | 412,800 | — | — |
| 2018-10-29 | $28.40 | $28.40 | 427,600 | — | — |
| 2018-10-26 | $28.13 | $28.13 | 256,200 | — | — |
| 2018-10-25 | $28.35 | $28.35 | 324,700 | — | — |
| 2018-10-24 | $27.87 | $27.87 | 570,000 | — | — |
| 2018-10-23 | $30.08 | $30.08 | 373,100 | — | — |
| 2018-10-22 | $30.15 | $30.15 | 307,600 | — | — |
| 2018-10-19 | $29.32 | $29.32 | 310,200 | — | — |
| 2018-10-18 | $29.78 | $29.78 | 465,300 | — | — |
| 2018-10-17 | $31.00 | $31.00 | 437,800 | — | — |
| 2018-10-16 | $31.65 | $31.65 | 286,600 | — | — |
| 2018-10-15 | $30.77 | $30.77 | 303,700 | — | — |
| 2018-10-12 | $30.70 | $30.70 | 465,300 | — | — |
| 2018-10-11 | $30.22 | $30.22 | 352,700 | — | — |
| 2018-10-10 | $30.00 | $30.00 | 548,700 | — | — |
| 2018-10-09 | $31.07 | $31.07 | 416,800 | — | — |
| 2018-10-08 | $30.68 | $30.68 | 337,100 | — | — |
| 2018-10-05 | $30.94 | $30.94 | 637,000 | — | — |
| 2018-10-04 | $32.43 | $32.43 | 291,900 | — | — |
| 2018-10-03 | $33.33 | $33.33 | 384,100 | — | — |
| 2018-10-02 | $33.04 | $33.04 | 477,400 | — | — |
| 2018-10-01 | $33.03 | $33.03 | 355,700 | — | — |
| 2018-09-28 | $33.29 | $33.29 | 275,900 | — | — |
| 2018-09-27 | $33.06 | $33.06 | 289,400 | — | — |
| 2018-09-26 | $32.75 | $32.75 | 345,600 | — | — |
| 2018-09-25 | $33.27 | $33.27 | 298,400 | — | — |
| 2018-09-24 | $34.06 | $34.06 | 248,200 | — | — |
| 2018-09-21 | $34.24 | $34.24 | 713,300 | — | — |
| 2018-09-20 | $33.93 | $33.93 | 293,300 | — | — |
| 2018-09-19 | $33.37 | $33.37 | 557,900 | — | — |
| 2018-09-18 | $32.69 | $32.69 | 275,600 | — | — |
| 2018-09-17 | $32.91 | $32.91 | 237,400 | — | — |
| 2018-09-14 | $33.49 | $33.49 | 254,500 | — | — |
| 2018-09-13 | $33.22 | $33.22 | 483,700 | — | — |
| 2018-09-12 | $32.93 | $32.93 | 497,700 | — | — |
| 2018-09-11 | $33.43 | $33.43 | 543,700 | — | — |
| 2018-09-10 | $34.09 | $34.09 | 209,800 | — | — |
| 2018-09-07 | $34.36 | $34.36 | 361,100 | — | — |
| 2018-09-06 | $35.59 | $35.59 | 414,800 | — | — |
| 2018-09-05 | $36.99 | $36.99 | 362,300 | — | — |
| 2018-09-04 | $37.92 | $37.92 | 340,100 | — | — |
| 2018-08-31 | $37.92 | $37.92 | 247,300 | — | — |
| 2018-08-30 | $37.77 | $37.77 | 302,000 | — | — |
| 2018-08-29 | $38.21 | $38.21 | 184,200 | — | — |
| 2018-08-28 | $38.71 | $38.71 | 274,800 | — | — |
| 2018-08-27 | $38.90 | $38.90 | 451,200 | — | — |
| 2018-08-24 | $37.80 | $37.80 | 460,900 | — | — |
| 2018-08-23 | $37.24 | $37.24 | 469,300 | — | — |
| 2018-08-22 | $37.59 | $37.59 | 219,500 | — | — |
| 2018-08-21 | $37.77 | $37.77 | 364,700 | — | — |
| 2018-08-20 | $36.98 | $36.98 | 295,300 | — | — |
| 2018-08-17 | $37.02 | $37.02 | 344,400 | — | — |
| 2018-08-16 | $37.42 | $37.42 | 154,300 | — | — |
| 2018-08-15 | $37.13 | $37.13 | 238,000 | — | — |
| 2018-08-14 | $37.84 | $37.84 | 229,300 | — | — |
| 2018-08-13 | $37.73 | $37.73 | 291,000 | — | — |
| 2018-08-10 | $37.75 | $37.75 | 266,000 | — | — |
| 2018-08-09 | $37.95 | $37.95 | 339,100 | — | — |
| 2018-08-08 | $38.28 | $38.28 | 600,300 | — | — |
| 2018-08-07 | $37.67 | $37.67 | 352,500 | — | — |
| 2018-08-06 | $36.78 | $36.78 | 188,700 | — | — |
| 2018-08-03 | $36.36 | $36.36 | 140,900 | — | — |
| 2018-08-02 | $36.58 | $36.58 | 210,900 | — | — |
| 2018-08-01 | $36.52 | $36.52 | 513,300 | — | — |
| 2018-07-31 | $37.16 | $37.16 | 350,900 | — | — |
| 2018-07-30 | $36.84 | $36.84 | 243,600 | — | — |
| 2018-07-27 | $37.56 | $37.56 | 336,100 | — | — |
| 2018-07-26 | $38.49 | $38.49 | 288,100 | — | — |
| 2018-07-25 | $37.87 | $37.87 | 353,900 | — | — |
| 2018-07-24 | $38.35 | $38.35 | 492,200 | — | — |
| 2018-07-23 | $38.01 | $38.01 | 260,800 | — | — |
| 2018-07-20 | $38.07 | $38.07 | 232,000 | — | — |
| 2018-07-19 | $37.85 | $37.85 | 511,800 | — | — |
| 2018-07-18 | $37.78 | $37.78 | 510,100 | — | — |
| 2018-07-17 | $36.86 | $36.86 | 176,500 | — | — |
| 2018-07-16 | $36.24 | $36.24 | 196,300 | — | — |
| 2018-07-13 | $36.18 | $36.18 | 247,900 | — | — |
| 2018-07-12 | $35.65 | $35.65 | 565,200 | — | — |
| 2018-07-11 | $34.52 | $34.52 | 148,800 | — | — |
| 2018-07-10 | $35.64 | $35.64 | 129,000 | — | — |
| 2018-07-09 | $35.56 | $35.56 | 178,200 | — | — |
| 2018-07-06 | $35.51 | $35.51 | 132,900 | — | — |
| 2018-07-05 | $35.48 | $35.48 | 206,500 | — | — |
| 2018-07-03 | $34.28 | $34.28 | 190,500 | — | — |
| 2018-07-02 | $34.77 | $34.77 | 334,300 | — | — |
| 2018-06-29 | $34.47 | $34.47 | 394,500 | — | — |
| 2018-06-28 | $34.91 | $34.91 | 422,800 | — | — |
| 2018-06-27 | $34.78 | $34.78 | 443,700 | — | — |
| 2018-06-26 | $36.34 | $36.34 | 286,300 | — | — |
| 2018-06-25 | $35.63 | $35.63 | 436,300 | — | — |
| 2018-06-22 | $36.78 | $36.78 | 458,400 | — | — |
| 2018-06-21 | $36.93 | $36.93 | 300,500 | — | — |
| 2018-06-20 | $37.28 | $37.28 | 251,000 | — | — |
| 2018-06-19 | $36.55 | $36.55 | 371,500 | — | — |
| 2018-06-18 | $36.36 | $36.36 | 284,500 | — | — |
| 2018-06-15 | $36.58 | $36.58 | 324,200 | — | — |
| 2018-06-14 | $36.56 | $36.56 | 224,000 | — | — |
| 2018-06-13 | $36.13 | $36.13 | 243,900 | — | — |
| 2018-06-12 | $35.81 | $35.81 | 252,100 | — | — |
| 2018-06-11 | $35.87 | $35.87 | 302,900 | — | — |
| 2018-06-08 | $36.52 | $36.52 | 284,500 | — | — |
| 2018-06-07 | $36.54 | $36.54 | 426,500 | — | — |
| 2018-06-06 | $37.32 | $37.32 | 430,100 | — | — |
| 2018-06-05 | $36.60 | $36.60 | 354,600 | — | — |
| 2018-06-04 | $35.77 | $35.77 | 367,600 | — | — |
| 2018-06-01 | $34.63 | $34.63 | 263,400 | — | — |
| 2018-05-31 | $34.24 | $34.24 | 288,100 | — | — |
| 2018-05-30 | $34.18 | $34.18 | 368,600 | — | — |
| 2018-05-29 | $34.18 | $34.18 | 236,800 | — | — |
| 2018-05-25 | $34.18 | $34.18 | 210,400 | — | — |
| 2018-05-24 | $33.55 | $33.55 | 231,300 | — | — |
| 2018-05-23 | $33.42 | $33.42 | 200,500 | — | — |
| 2018-05-22 | $33.61 | $33.61 | 487,400 | — | — |
| 2018-05-21 | $33.47 | $33.47 | 170,700 | — | — |
| 2018-05-18 | $33.37 | $33.37 | 250,400 | — | — |
| 2018-05-17 | $33.46 | $33.46 | 239,500 | — | — |
| 2018-05-16 | $33.39 | $33.39 | 225,800 | — | — |
| 2018-05-15 | $33.08 | $33.08 | 346,100 | — | — |
| 2018-05-14 | $33.05 | $33.05 | 236,600 | — | — |
| 2018-05-11 | $32.56 | $32.56 | 241,400 | — | — |
| 2018-05-10 | $33.02 | $33.02 | 365,300 | — | — |
| 2018-05-09 | $33.44 | $33.44 | 1,094,700 | — | — |
| 2018-05-08 | $30.16 | $30.16 | 406,400 | — | — |
| 2018-05-07 | $29.94 | $29.94 | 171,300 | — | — |
| 2018-05-04 | $29.80 | $29.80 | 256,900 | — | — |
| 2018-05-03 | $29.09 | $29.09 | 231,300 | — | — |
| 2018-05-02 | $29.08 | $29.08 | 182,200 | — | — |
| 2018-05-01 | $29.08 | $29.08 | 179,900 | — | — |
| 2018-04-30 | $28.55 | $28.55 | 299,000 | — | — |
| 2018-04-27 | $29.15 | $29.15 | 150,200 | — | — |
| 2018-04-26 | $29.98 | $29.98 | 140,100 | — | — |
| 2018-04-25 | $29.73 | $29.73 | 223,200 | — | — |
| 2018-04-24 | $29.88 | $29.88 | 181,400 | — | — |
| 2018-04-23 | $29.89 | $29.89 | 406,900 | — | — |
| 2018-04-20 | $29.90 | $29.90 | 572,200 | — | — |
| 2018-04-19 | $31.15 | $31.15 | 455,800 | — | — |
| 2018-04-18 | $31.34 | $31.34 | 334,100 | — | — |
| 2018-04-17 | $31.28 | $31.28 | 271,100 | — | — |
| 2018-04-16 | $30.50 | $30.50 | 243,700 | — | — |
| 2018-04-13 | $30.78 | $30.78 | 253,800 | — | — |
| 2018-04-12 | $31.18 | $31.18 | 219,800 | — | — |
| 2018-04-11 | $30.95 | $30.95 | 125,100 | — | — |
| 2018-04-10 | $30.90 | $30.90 | 200,400 | — | — |
| 2018-04-09 | $29.98 | $29.98 | 237,200 | — | — |
| 2018-04-06 | $29.49 | $29.49 | 461,000 | — | — |
| 2018-04-05 | $29.78 | $29.78 | 332,400 | — | — |
| 2018-04-04 | $30.44 | $30.44 | 438,800 | — | — |
| 2018-04-03 | $30.04 | $30.04 | 244,500 | — | — |
| 2018-04-02 | $29.69 | $29.69 | 401,100 | — | — |
| 2018-03-29 | $30.46 | $30.46 | 478,400 | — | — |
| 2018-03-28 | $30.46 | $30.46 | 452,900 | — | — |
| 2018-03-27 | $30.50 | $30.50 | 331,600 | — | — |
| 2018-03-26 | $31.81 | $31.81 | 362,200 | — | — |
| 2018-03-23 | $31.00 | $31.00 | 271,500 | — | — |
| 2018-03-22 | $32.31 | $32.31 | 358,700 | — | — |
| 2018-03-21 | $33.14 | $33.14 | 398,500 | — | — |
| 2018-03-20 | $32.39 | $32.39 | 548,200 | — | — |
| 2018-03-19 | $31.96 | $31.96 | 176,100 | — | — |
| 2018-03-16 | $32.11 | $32.11 | 432,900 | — | — |
| 2018-03-15 | $31.81 | $31.81 | 212,500 | — | — |
| 2018-03-14 | $31.45 | $31.45 | 271,800 | — | — |
| 2018-03-13 | $31.57 | $31.57 | 494,800 | — | — |
| 2018-03-12 | $31.53 | $31.53 | 248,300 | — | — |
| 2018-03-09 | $31.53 | $31.53 | 291,000 | — | — |
| 2018-03-08 | $31.30 | $31.30 | 377,700 | — | — |
| 2018-03-07 | $31.12 | $31.12 | 376,500 | — | — |
| 2018-03-06 | $30.59 | $30.59 | 169,800 | — | — |
| 2018-03-05 | $30.17 | $30.17 | 269,700 | — | — |
| 2018-03-02 | $30.05 | $30.05 | 185,700 | — | — |
| 2018-03-01 | $29.66 | $29.66 | 415,300 | — | — |
| 2018-02-28 | $30.10 | $30.10 | 242,200 | — | — |
| 2018-02-27 | $30.40 | $30.40 | 348,400 | — | — |
| 2018-02-26 | $30.15 | $30.15 | 168,400 | — | — |
| 2018-02-23 | $30.13 | $30.13 | 249,800 | — | — |
| 2018-02-22 | $29.52 | $29.52 | 352,600 | — | — |
| 2018-02-21 | $29.21 | $29.21 | 252,400 | — | — |
| 2018-02-20 | $29.33 | $29.33 | 179,400 | — | — |
| 2018-02-16 | $28.98 | $28.98 | 175,800 | — | — |
| 2018-02-15 | $29.53 | $29.53 | 311,700 | — | — |
| 2018-02-14 | $29.27 | $29.27 | 348,500 | — | — |
| 2018-02-13 | $29.22 | $29.22 | 266,600 | — | — |
| 2018-02-12 | $28.87 | $28.87 | 459,500 | — | — |
| 2018-02-09 | $29.22 | $29.22 | 824,200 | — | — |
| 2018-02-08 | $27.98 | $27.98 | 1,076,400 | — | — |
| 2018-02-07 | $26.39 | $26.39 | 384,400 | — | — |
| 2018-02-06 | $27.33 | $27.33 | 259,200 | — | — |
| 2018-02-05 | $27.00 | $27.00 | 397,900 | — | — |
| 2018-02-02 | $27.78 | $27.78 | 201,100 | — | — |
| 2018-02-01 | $28.25 | $28.25 | 332,800 | — | — |
| 2018-01-31 | $28.19 | $28.19 | 222,900 | — | — |
| 2018-01-30 | $28.30 | $28.30 | 261,500 | — | — |
| 2018-01-29 | $28.56 | $28.56 | 369,700 | — | — |
| 2018-01-26 | $28.97 | $28.97 | 172,500 | — | — |
| 2018-01-25 | $28.58 | $28.58 | 231,100 | — | — |
| 2018-01-24 | $29.20 | $29.20 | 276,800 | — | — |
| 2018-01-23 | $30.60 | $30.60 | 144,800 | — | — |
| 2018-01-22 | $30.65 | $30.65 | 165,800 | — | — |
| 2018-01-19 | $30.85 | $30.85 | 589,900 | — | — |
| 2018-01-18 | $30.05 | $30.05 | 347,700 | — | — |
| 2018-01-17 | $29.57 | $29.57 | 179,300 | — | — |
| 2018-01-16 | $29.04 | $29.04 | 381,600 | — | — |
| 2018-01-12 | $29.92 | $29.92 | 201,700 | — | — |
| 2018-01-11 | $29.60 | $29.60 | 248,300 | — | — |
| 2018-01-10 | $29.12 | $29.12 | 400,900 | — | — |
| 2018-01-09 | $29.49 | $29.49 | 358,400 | — | — |
| 2018-01-08 | $30.26 | $30.26 | 319,600 | — | — |
| 2018-01-05 | $29.97 | $29.97 | 205,300 | — | — |
| 2018-01-04 | $30.07 | $30.07 | 423,800 | — | — |
| 2018-01-03 | $30.19 | $30.19 | 284,900 | — | — |
| 2018-01-02 | $29.26 | $29.26 | 302,300 | — | — |