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
- 1989-12-14 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 | $27.89 | $27.89 | 398,900 | — | — |
| 2018-12-28 | $27.78 | $27.78 | 536,500 | — | — |
| 2018-12-27 | $27.80 | $27.80 | 715,500 | — | — |
| 2018-12-26 | $27.50 | $27.50 | 741,900 | — | — |
| 2018-12-24 | $25.88 | $25.88 | 558,600 | — | — |
| 2018-12-21 | $26.65 | $26.65 | 1,224,200 | — | — |
| 2018-12-20 | $27.47 | $27.47 | 1,041,000 | — | — |
| 2018-12-19 | $27.96 | $27.96 | 1,128,000 | — | — |
| 2018-12-18 | $29.46 | $29.46 | 896,800 | — | — |
| 2018-12-17 | $28.63 | $28.63 | 1,220,100 | — | — |
| 2018-12-14 | $28.68 | $28.68 | 716,600 | — | — |
| 2018-12-13 | $28.99 | $28.99 | 810,100 | — | — |
| 2018-12-12 | $30.58 | $30.58 | 629,000 | — | — |
| 2018-12-11 | $30.62 | $30.62 | 959,600 | — | — |
| 2018-12-10 | $30.92 | $30.92 | 1,572,700 | — | — |
| 2018-12-07 | $32.85 | $32.85 | 1,405,200 | — | — |
| 2018-12-06 | $34.91 | $34.91 | 2,854,400 | — | — |
| 2018-12-04 | $40.76 | $40.76 | 1,404,100 | — | — |
| 2018-12-03 | $43.69 | $43.69 | 1,710,100 | — | — |
| 2018-11-30 | $40.08 | $40.08 | 1,099,900 | — | — |
| 2018-11-29 | $38.57 | $38.57 | 1,067,700 | — | — |
| 2018-11-28 | $39.63 | $39.63 | 681,600 | — | — |
| 2018-11-27 | $38.40 | $38.40 | 746,300 | — | — |
| 2018-11-26 | $42.44 | $42.44 | 656,700 | — | — |
| 2018-11-23 | $41.20 | $41.20 | 269,700 | — | — |
| 2018-11-21 | $39.98 | $39.98 | 416,400 | — | — |
| 2018-11-20 | $38.69 | $38.69 | 893,400 | — | — |
| 2018-11-19 | $41.01 | $41.01 | 543,300 | — | — |
| 2018-11-16 | $41.76 | $41.76 | 657,400 | — | — |
| 2018-11-15 | $42.10 | $42.10 | 681,200 | — | — |
| 2018-11-14 | $41.59 | $41.59 | 708,000 | — | — |
| 2018-11-13 | $41.06 | $41.06 | 502,400 | — | — |
| 2018-11-12 | $41.06 | $41.06 | 516,200 | — | — |
| 2018-11-09 | $40.99 | $40.99 | 666,400 | — | — |
| 2018-11-08 | $42.71 | $42.71 | 532,800 | — | — |
| 2018-11-07 | $41.38 | $41.38 | 419,200 | — | — |
| 2018-11-06 | $40.67 | $40.67 | 574,000 | — | — |
| 2018-11-05 | $41.01 | $41.01 | 506,600 | — | — |
| 2018-11-02 | $42.35 | $42.35 | 537,900 | — | — |
| 2018-11-01 | $41.40 | $41.40 | 405,600 | — | — |
| 2018-10-31 | $39.86 | $39.86 | 631,000 | — | — |
| 2018-10-30 | $39.84 | $39.84 | 740,300 | — | — |
| 2018-10-29 | $37.21 | $37.21 | 699,200 | — | — |
| 2018-10-26 | $37.44 | $37.44 | 673,000 | — | — |
| 2018-10-25 | $36.27 | $36.27 | 389,200 | — | — |
| 2018-10-24 | $35.33 | $35.33 | 521,700 | — | — |
| 2018-10-23 | $36.16 | $36.16 | 713,100 | — | — |
| 2018-10-22 | $36.60 | $36.60 | 703,400 | — | — |
| 2018-10-19 | $35.54 | $35.54 | 1,086,600 | — | — |
| 2018-10-18 | $37.56 | $37.56 | 578,100 | — | — |
| 2018-10-17 | $38.81 | $38.81 | 525,000 | — | — |
| 2018-10-16 | $39.58 | $39.58 | 332,900 | — | — |
| 2018-10-15 | $38.60 | $38.60 | 599,000 | — | — |
| 2018-10-12 | $37.78 | $37.78 | 574,600 | — | — |
| 2018-10-11 | $36.60 | $36.60 | 665,400 | — | — |
| 2018-10-10 | $36.63 | $36.63 | 1,190,000 | — | — |
| 2018-10-09 | $39.09 | $39.09 | 737,900 | — | — |
| 2018-10-08 | $40.28 | $40.28 | 978,900 | — | — |
| 2018-10-05 | $40.23 | $40.23 | 1,056,700 | — | — |
| 2018-10-04 | $41.56 | $41.56 | 1,124,500 | — | — |
| 2018-10-03 | $44.03 | $44.03 | 717,600 | — | — |
| 2018-10-02 | $43.32 | $43.32 | 829,900 | — | — |
| 2018-10-01 | $46.84 | $46.84 | 572,300 | — | — |
| 2018-09-28 | $48.19 | $48.19 | 420,400 | — | — |
| 2018-09-27 | $47.74 | $47.74 | 562,900 | — | — |
| 2018-09-26 | $47.29 | $47.29 | 581,600 | — | — |
| 2018-09-25 | $46.01 | $46.01 | 545,400 | — | — |
| 2018-09-24 | $45.47 | $45.47 | 796,000 | — | — |
| 2018-09-21 | $47.50 | $47.50 | 676,400 | — | — |
| 2018-09-20 | $47.32 | $47.32 | 474,900 | — | — |
| 2018-09-19 | $47.07 | $47.07 | 546,800 | — | — |
| 2018-09-18 | $47.25 | $47.25 | 743,600 | — | — |
| 2018-09-17 | $46.95 | $46.95 | 599,900 | — | — |
| 2018-09-14 | $46.90 | $46.90 | 679,200 | — | — |
| 2018-09-13 | $47.76 | $47.76 | 695,900 | — | — |
| 2018-09-12 | $47.25 | $47.25 | 736,800 | — | — |
| 2018-09-11 | $45.63 | $45.63 | 855,200 | — | — |
| 2018-09-10 | $44.52 | $44.52 | 887,000 | — | — |
| 2018-09-07 | $44.05 | $44.05 | 1,465,000 | — | — |
| 2018-09-06 | $46.05 | $46.05 | 3,774,500 | — | — |
| 2018-09-05 | $44.06 | $44.06 | 691,000 | — | — |
| 2018-09-04 | $44.63 | $44.63 | 606,000 | — | — |
| 2018-08-31 | $45.48 | $45.48 | 628,000 | — | — |
| 2018-08-30 | $43.55 | $43.55 | 867,400 | — | — |
| 2018-08-29 | $45.81 | $45.81 | 319,300 | — | — |
| 2018-08-28 | $45.44 | $45.44 | 230,600 | — | — |
| 2018-08-27 | $44.91 | $44.91 | 520,100 | — | — |
| 2018-08-24 | $46.53 | $46.53 | 521,800 | — | — |
| 2018-08-23 | $46.25 | $46.25 | 396,000 | — | — |
| 2018-08-22 | $46.07 | $46.07 | 609,400 | — | — |
| 2018-08-21 | $45.93 | $45.93 | 657,900 | — | — |
| 2018-08-20 | $44.44 | $44.44 | 808,000 | — | — |
| 2018-08-17 | $42.80 | $42.80 | 517,000 | — | — |
| 2018-08-16 | $42.10 | $42.10 | 1,027,600 | — | — |
| 2018-08-15 | $44.04 | $44.04 | 469,900 | — | — |
| 2018-08-14 | $46.79 | $46.79 | 436,700 | — | — |
| 2018-08-13 | $45.62 | $45.62 | 289,800 | — | — |
| 2018-08-10 | $45.90 | $45.90 | 234,800 | — | — |
| 2018-08-09 | $46.12 | $46.12 | 373,800 | — | — |
| 2018-08-08 | $45.12 | $45.12 | 218,500 | — | — |
| 2018-08-07 | $44.75 | $44.75 | 268,400 | — | — |
| 2018-08-06 | $44.11 | $44.11 | 232,200 | — | — |
| 2018-08-03 | $43.59 | $43.59 | 271,400 | — | — |
| 2018-08-02 | $43.75 | $43.75 | 201,100 | — | — |
| 2018-08-01 | $42.75 | $42.75 | 573,100 | — | — |
| 2018-07-31 | $45.70 | $45.70 | 457,800 | — | — |
| 2018-07-30 | $44.81 | $44.81 | 257,200 | — | — |
| 2018-07-27 | $44.90 | $44.90 | 336,400 | — | — |
| 2018-07-26 | $46.89 | $46.89 | 315,000 | — | — |
| 2018-07-25 | $46.94 | $46.94 | 239,800 | — | — |
| 2018-07-24 | $46.33 | $46.33 | 472,500 | — | — |
| 2018-07-23 | $46.79 | $46.79 | 355,400 | — | — |
| 2018-07-20 | $47.26 | $47.26 | 399,000 | — | — |
| 2018-07-19 | $47.33 | $47.33 | 410,700 | — | — |
| 2018-07-18 | $46.98 | $46.98 | 506,200 | — | — |
| 2018-07-17 | $46.73 | $46.73 | 534,200 | — | — |
| 2018-07-16 | $45.80 | $45.80 | 583,200 | — | — |
| 2018-07-13 | $44.61 | $44.61 | 457,100 | — | — |
| 2018-07-12 | $43.74 | $43.74 | 515,400 | — | — |
| 2018-07-11 | $43.90 | $43.90 | 672,200 | — | — |
| 2018-07-10 | $44.61 | $44.61 | 673,900 | — | — |
| 2018-07-09 | $43.40 | $43.40 | 581,300 | — | — |
| 2018-07-06 | $43.20 | $43.20 | 288,400 | — | — |
| 2018-07-05 | $43.14 | $43.14 | 482,400 | — | — |
| 2018-07-03 | $43.30 | $43.30 | 154,800 | — | — |
| 2018-07-02 | $43.14 | $43.14 | 699,900 | — | — |
| 2018-06-29 | $44.40 | $44.40 | 489,000 | — | — |
| 2018-06-28 | $45.97 | $45.97 | 309,600 | — | — |
| 2018-06-27 | $45.98 | $45.98 | 404,400 | — | — |
| 2018-06-26 | $46.57 | $46.57 | 397,700 | — | — |
| 2018-06-25 | $45.68 | $45.68 | 602,600 | — | — |
| 2018-06-22 | $46.09 | $46.09 | 1,476,000 | — | — |
| 2018-06-21 | $46.51 | $46.51 | 644,300 | — | — |
| 2018-06-20 | $46.25 | $46.25 | 1,474,300 | — | — |
| 2018-06-19 | $47.88 | $47.88 | 925,700 | — | — |
| 2018-06-18 | $47.54 | $47.54 | 923,700 | — | — |
| 2018-06-15 | $47.05 | $47.05 | 682,900 | — | — |
| 2018-06-14 | $47.44 | $47.44 | 631,000 | — | — |
| 2018-06-13 | $47.75 | $47.75 | 694,000 | — | — |
| 2018-06-12 | $48.83 | $48.83 | 740,700 | — | — |
| 2018-06-11 | $48.58 | $48.58 | 860,600 | — | — |
| 2018-06-08 | $49.02 | $49.02 | 773,900 | — | — |
| 2018-06-07 | $48.77 | $48.77 | 1,192,300 | — | — |
| 2018-06-06 | $48.60 | $48.60 | 1,571,000 | — | — |
| 2018-06-05 | $47.53 | $47.53 | 5,704,700 | — | — |
| 2018-06-04 | $42.88 | $42.88 | 1,123,100 | — | — |
| 2018-06-01 | $42.16 | $42.16 | 732,700 | — | — |
| 2018-05-31 | $41.90 | $41.90 | 817,500 | — | — |
| 2018-05-30 | $41.57 | $41.57 | 1,462,400 | — | — |
| 2018-05-29 | $39.58 | $39.58 | 539,700 | — | — |
| 2018-05-25 | $40.31 | $40.31 | 386,200 | — | — |
| 2018-05-24 | $39.67 | $39.67 | 537,500 | — | — |
| 2018-05-23 | $38.73 | $38.73 | 636,900 | — | — |
| 2018-05-22 | $38.39 | $38.39 | 664,000 | — | — |
| 2018-05-21 | $38.66 | $38.66 | 632,900 | — | — |
| 2018-05-18 | $38.80 | $38.80 | 355,200 | — | — |
| 2018-05-17 | $38.98 | $38.98 | 474,500 | — | — |
| 2018-05-16 | $38.94 | $38.94 | 957,300 | — | — |
| 2018-05-15 | $37.94 | $37.94 | 659,600 | — | — |
| 2018-05-14 | $37.46 | $37.46 | 380,800 | — | — |
| 2018-05-11 | $36.80 | $36.80 | 294,100 | — | — |
| 2018-05-10 | $36.57 | $36.57 | 535,800 | — | — |
| 2018-05-09 | $36.09 | $36.09 | 312,500 | — | — |
| 2018-05-08 | $36.49 | $36.49 | 246,000 | — | — |
| 2018-05-07 | $35.92 | $35.92 | 339,600 | — | — |
| 2018-05-04 | $35.89 | $35.89 | 358,300 | — | — |
| 2018-05-03 | $35.23 | $35.23 | 330,200 | — | — |
| 2018-05-02 | $36.52 | $36.52 | 614,700 | — | — |
| 2018-05-01 | $35.27 | $35.27 | 875,000 | — | — |
| 2018-04-30 | $36.49 | $36.49 | 322,100 | — | — |
| 2018-04-27 | $37.35 | $37.35 | 482,800 | — | — |
| 2018-04-26 | $36.33 | $36.33 | 441,400 | — | — |
| 2018-04-25 | $35.51 | $35.51 | 349,300 | — | — |
| 2018-04-24 | $35.12 | $35.12 | 442,600 | — | — |
| 2018-04-23 | $35.05 | $35.05 | 506,400 | — | — |
| 2018-04-20 | $35.04 | $35.04 | 545,800 | — | — |
| 2018-04-19 | $36.10 | $36.10 | 603,600 | — | — |
| 2018-04-18 | $36.85 | $36.85 | 462,400 | — | — |
| 2018-04-17 | $37.71 | $37.71 | 401,900 | — | — |
| 2018-04-16 | $38.28 | $38.28 | 600,400 | — | — |
| 2018-04-13 | $38.21 | $38.21 | 512,600 | — | — |
| 2018-04-12 | $39.21 | $39.21 | 440,700 | — | — |
| 2018-04-11 | $38.82 | $38.82 | 252,200 | — | — |
| 2018-04-10 | $38.96 | $38.96 | 339,800 | — | — |
| 2018-04-09 | $38.57 | $38.57 | 317,900 | — | — |
| 2018-04-06 | $39.12 | $39.12 | 599,300 | — | — |
| 2018-04-05 | $39.32 | $39.32 | 893,500 | — | — |
| 2018-04-04 | $38.82 | $38.82 | 1,236,500 | — | — |
| 2018-04-03 | $37.08 | $37.08 | 784,300 | — | — |
| 2018-04-02 | $35.90 | $35.90 | 658,100 | — | — |
| 2018-03-29 | $37.68 | $37.68 | 460,700 | — | — |
| 2018-03-28 | $36.58 | $36.58 | 703,800 | — | — |
| 2018-03-27 | $36.60 | $36.60 | 689,800 | — | — |
| 2018-03-26 | $36.49 | $36.49 | 1,530,100 | — | — |
| 2018-03-23 | $34.84 | $34.84 | 1,548,200 | — | — |
| 2018-03-22 | $33.01 | $33.01 | 3,048,200 | — | — |
| 2018-03-21 | $37.51 | $37.51 | 1,000,300 | — | — |
| 2018-03-20 | $36.71 | $36.71 | 406,600 | — | — |
| 2018-03-19 | $36.53 | $36.53 | 419,500 | — | — |
| 2018-03-16 | $37.12 | $37.12 | 726,900 | — | — |
| 2018-03-15 | $36.32 | $36.32 | 390,400 | — | — |
| 2018-03-14 | $36.07 | $36.07 | 387,100 | — | — |
| 2018-03-13 | $35.56 | $35.56 | 358,700 | — | — |
| 2018-03-12 | $35.51 | $35.51 | 481,100 | — | — |
| 2018-03-09 | $35.80 | $35.80 | 378,700 | — | — |
| 2018-03-08 | $35.43 | $35.43 | 330,700 | — | — |
| 2018-03-07 | $36.35 | $36.35 | 534,800 | — | — |
| 2018-03-06 | $37.40 | $37.40 | 434,400 | — | — |
| 2018-03-05 | $37.30 | $37.30 | 419,100 | — | — |
| 2018-03-02 | $37.52 | $37.52 | 259,600 | — | — |
| 2018-03-01 | $36.53 | $36.53 | 332,700 | — | — |
| 2018-02-28 | $36.91 | $36.91 | 346,500 | — | — |
| 2018-02-27 | $37.59 | $37.59 | 1,290,500 | — | — |
| 2018-02-26 | $37.51 | $37.51 | 155,800 | — | — |
| 2018-02-23 | $36.73 | $36.73 | 194,000 | — | — |
| 2018-02-22 | $36.38 | $36.38 | 383,400 | — | — |
| 2018-02-21 | $36.43 | $36.43 | 220,300 | — | — |
| 2018-02-20 | $35.76 | $35.76 | 226,000 | — | — |
| 2018-02-16 | $36.76 | $36.76 | 297,500 | — | — |
| 2018-02-15 | $36.74 | $36.74 | 343,400 | — | — |
| 2018-02-14 | $36.43 | $36.43 | 451,400 | — | — |
| 2018-02-13 | $35.99 | $35.99 | 326,600 | — | — |
| 2018-02-12 | $35.24 | $35.24 | 325,700 | — | — |
| 2018-02-09 | $34.59 | $34.59 | 455,900 | — | — |
| 2018-02-08 | $33.75 | $33.75 | 575,800 | — | — |
| 2018-02-07 | $36.52 | $36.52 | 354,100 | — | — |
| 2018-02-06 | $36.69 | $36.69 | 848,800 | — | — |
| 2018-02-05 | $34.67 | $34.67 | 356,500 | — | — |
| 2018-02-02 | $35.98 | $35.98 | 384,300 | — | — |
| 2018-02-01 | $36.68 | $36.68 | 511,200 | — | — |
| 2018-01-31 | $37.35 | $37.35 | 294,500 | — | — |
| 2018-01-30 | $37.96 | $37.96 | 396,700 | — | — |
| 2018-01-29 | $39.15 | $39.15 | 323,000 | — | — |
| 2018-01-26 | $39.32 | $39.32 | 288,700 | — | — |
| 2018-01-25 | $38.92 | $38.92 | 1,116,500 | — | — |
| 2018-01-24 | $37.68 | $37.68 | 701,900 | — | — |
| 2018-01-23 | $38.37 | $38.37 | 774,600 | — | — |
| 2018-01-22 | $38.65 | $38.65 | 596,900 | — | — |
| 2018-01-19 | $39.89 | $39.89 | 830,800 | — | — |
| 2018-01-18 | $38.88 | $38.88 | 718,200 | — | — |
| 2018-01-17 | $38.88 | $38.88 | 490,300 | — | — |
| 2018-01-16 | $39.20 | $39.20 | 983,400 | — | — |
| 2018-01-12 | $40.50 | $40.50 | 437,400 | — | — |
| 2018-01-11 | $40.16 | $40.16 | 701,300 | — | — |
| 2018-01-10 | $38.62 | $38.62 | 559,700 | — | — |
| 2018-01-09 | $38.87 | $38.87 | 656,500 | — | — |
| 2018-01-08 | $39.86 | $39.86 | 1,091,500 | — | — |
| 2018-01-05 | $39.11 | $39.11 | 707,500 | — | — |
| 2018-01-04 | $38.62 | $38.62 | 846,700 | — | — |
| 2018-01-03 | $38.20 | $38.20 | 912,000 | — | — |
| 2018-01-02 | $37.86 | $37.86 | 1,013,400 | — | — |