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
- 1980-03-17 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 | $32.41 | $78.68 | 46,800 | — | — |
| 2018-12-28 | $31.95 | $77.56 | 36,000 | — | — |
| 2018-12-27 | $31.61 | $76.73 | 40,200 | — | — |
| 2018-12-26 | $31.65 | $76.83 | 59,200 | — | — |
| 2018-12-24 | $30.50 | $74.04 | 34,200 | — | — |
| 2018-12-21 | $31.42 | $76.27 | 174,000 | — | — |
| 2018-12-20 | $31.25 | $75.86 | 72,400 | — | — |
| 2018-12-19 | $31.71 | $76.98 | 52,900 | — | — |
| 2018-12-18 | $32.78 | $79.57 | 50,900 | — | — |
| 2018-12-17 | $32.58 | $79.09 | 83,600 | — | — |
| 2018-12-14 | $33.06 | $80.25 | 47,400 | — | — |
| 2018-12-13 | $34.18 | $82.97 | 57,300 | — | — |
| 2018-12-12 | $34.13 | $82.85 | 74,600 | — | — |
| 2018-12-11 | $33.30 | $80.84 | 74,300 | — | — |
| 2018-12-10 | $33.93 | $82.36 | 160,600 | — | — |
| 2018-12-07 | $31.67 | $76.88 | 35,200 | — | — |
| 2018-12-06 | $32.51 | $78.92 | 65,500 | — | — |
| 2018-12-04 | $32.16 | $78.07 | 52,000 | — | — |
| 2018-12-03 | $34.04 | $82.63 | 55,700 | — | — |
| 2018-11-30 | $33.48 | $81.27 | 44,000 | — | — |
| 2018-11-29 | $32.83 | $79.69 | 27,200 | — | — |
| 2018-11-28 | $33.36 | $80.98 | 61,400 | — | — |
| 2018-11-27 | $31.89 | $77.41 | 35,900 | — | — |
| 2018-11-26 | $32.67 | $79.31 | 30,100 | — | — |
| 2018-11-23 | $32.70 | $79.38 | 14,900 | — | — |
| 2018-11-21 | $32.67 | $79.31 | 30,600 | — | — |
| 2018-11-20 | $32.16 | $78.07 | 66,200 | — | — |
| 2018-11-19 | $33.32 | $80.88 | 41,700 | — | — |
| 2018-11-16 | $33.58 | $81.52 | 46,100 | — | — |
| 2018-11-15 | $34.05 | $82.66 | 49,500 | — | — |
| 2018-11-14 | $33.45 | $81.20 | 51,000 | — | — |
| 2018-11-13 | $35.73 | $81.55 | 105,900 | — | — |
| 2018-11-12 | $35.47 | $80.96 | 38,100 | — | — |
| 2018-11-09 | $35.93 | $82.01 | 64,000 | — | — |
| 2018-11-08 | $36.53 | $83.38 | 60,100 | — | — |
| 2018-11-07 | $35.63 | $81.32 | 43,200 | — | — |
| 2018-11-06 | $34.96 | $79.79 | 24,700 | — | — |
| 2018-11-05 | $34.91 | $79.68 | 66,600 | — | — |
| 2018-11-02 | $34.98 | $79.84 | 50,300 | — | — |
| 2018-11-01 | $34.84 | $79.52 | 56,400 | — | — |
| 2018-10-31 | $34.50 | $78.74 | 62,700 | — | — |
| 2018-10-30 | $34.88 | $79.61 | 52,600 | — | — |
| 2018-10-29 | $33.64 | $76.78 | 59,300 | — | — |
| 2018-10-26 | $34.60 | $78.97 | 99,900 | — | — |
| 2018-10-25 | $30.59 | $69.82 | 27,100 | — | — |
| 2018-10-24 | $30.07 | $68.63 | 46,400 | — | — |
| 2018-10-23 | $31.46 | $71.81 | 21,700 | — | — |
| 2018-10-22 | $32.16 | $73.40 | 28,700 | — | — |
| 2018-10-19 | $32.06 | $73.18 | 41,500 | — | — |
| 2018-10-18 | $32.37 | $73.88 | 30,000 | — | — |
| 2018-10-17 | $32.82 | $74.91 | 72,600 | — | — |
| 2018-10-16 | $33.32 | $76.05 | 28,000 | — | — |
| 2018-10-15 | $32.24 | $73.59 | 63,500 | — | — |
| 2018-10-12 | $31.72 | $72.40 | 65,700 | — | — |
| 2018-10-11 | $33.04 | $75.41 | 38,800 | — | — |
| 2018-10-10 | $33.94 | $77.47 | 37,400 | — | — |
| 2018-10-09 | $35.18 | $80.30 | 39,300 | — | — |
| 2018-10-08 | $35.36 | $80.71 | 36,300 | — | — |
| 2018-10-05 | $35.76 | $81.62 | 65,000 | — | — |
| 2018-10-04 | $35.57 | $81.19 | 31,200 | — | — |
| 2018-10-03 | $36.01 | $82.19 | 40,900 | — | — |
| 2018-10-02 | $35.67 | $81.41 | 44,700 | — | — |
| 2018-10-01 | $35.95 | $82.05 | 33,000 | — | — |
| 2018-09-28 | $36.50 | $83.31 | 53,800 | — | — |
| 2018-09-27 | $36.59 | $83.51 | 24,300 | — | — |
| 2018-09-26 | $36.78 | $83.95 | 37,200 | — | — |
| 2018-09-25 | $37.35 | $85.25 | 35,400 | — | — |
| 2018-09-24 | $37.48 | $85.55 | 37,400 | — | — |
| 2018-09-21 | $38.15 | $87.08 | 242,600 | — | — |
| 2018-09-20 | $37.64 | $85.91 | 60,300 | — | — |
| 2018-09-19 | $37.36 | $85.27 | 52,700 | — | — |
| 2018-09-18 | $37.50 | $85.59 | 40,500 | — | — |
| 2018-09-17 | $37.20 | $84.91 | 59,600 | — | — |
| 2018-09-14 | $36.85 | $84.11 | 34,600 | — | — |
| 2018-09-13 | $35.87 | $81.87 | 72,000 | — | — |
| 2018-09-12 | $35.64 | $81.35 | 41,400 | — | — |
| 2018-09-11 | $35.66 | $81.39 | 34,400 | — | — |
| 2018-09-10 | $35.83 | $81.78 | 28,400 | — | — |
| 2018-09-07 | $36.54 | $83.40 | 20,300 | — | — |
| 2018-09-06 | $36.30 | $82.85 | 65,200 | — | — |
| 2018-09-05 | $36.54 | $83.40 | 51,900 | — | — |
| 2018-09-04 | $36.34 | $82.94 | 33,500 | — | — |
| 2018-08-31 | $36.66 | $83.67 | 44,300 | — | — |
| 2018-08-30 | $36.34 | $82.94 | 49,500 | — | — |
| 2018-08-29 | $36.98 | $84.40 | 21,600 | — | — |
| 2018-08-28 | $36.91 | $84.25 | 27,200 | — | — |
| 2018-08-27 | $37.40 | $85.36 | 19,100 | — | — |
| 2018-08-24 | $37.48 | $85.55 | 50,400 | — | — |
| 2018-08-23 | $37.28 | $85.09 | 17,700 | — | — |
| 2018-08-22 | $37.53 | $85.66 | 36,500 | — | — |
| 2018-08-21 | $37.77 | $86.21 | 27,800 | — | — |
| 2018-08-20 | $37.23 | $84.98 | 18,700 | — | — |
| 2018-08-17 | $36.99 | $84.43 | 33,000 | — | — |
| 2018-08-16 | $36.70 | $83.77 | 27,000 | — | — |
| 2018-08-15 | $36.42 | $83.13 | 33,700 | — | — |
| 2018-08-14 | $36.83 | $84.06 | 25,700 | — | — |
| 2018-08-13 | $36.42 | $82.84 | 33,100 | — | — |
| 2018-08-10 | $37.00 | $84.16 | 23,900 | — | — |
| 2018-08-09 | $37.31 | $84.87 | 29,600 | — | — |
| 2018-08-08 | $37.53 | $85.37 | 56,200 | — | — |
| 2018-08-07 | $37.32 | $84.89 | 52,700 | — | — |
| 2018-08-06 | $36.99 | $84.14 | 39,100 | — | — |
| 2018-08-03 | $36.62 | $83.30 | 32,800 | — | — |
| 2018-08-02 | $37.25 | $84.73 | 60,000 | — | — |
| 2018-08-01 | $37.13 | $84.46 | 112,900 | — | — |
| 2018-07-31 | $37.84 | $86.07 | 74,600 | — | — |
| 2018-07-30 | $36.76 | $83.61 | 89,200 | — | — |
| 2018-07-27 | $36.70 | $83.48 | 97,400 | — | — |
| 2018-07-26 | $37.14 | $84.48 | 34,300 | — | — |
| 2018-07-25 | $36.90 | $83.93 | 38,100 | — | — |
| 2018-07-24 | $36.80 | $83.71 | 25,800 | — | — |
| 2018-07-23 | $36.79 | $83.68 | 40,200 | — | — |
| 2018-07-20 | $37.02 | $84.21 | 57,900 | — | — |
| 2018-07-19 | $36.79 | $83.68 | 45,500 | — | — |
| 2018-07-18 | $36.64 | $83.34 | 62,000 | — | — |
| 2018-07-17 | $36.04 | $81.98 | 58,800 | — | — |
| 2018-07-16 | $36.11 | $82.14 | 46,300 | — | — |
| 2018-07-13 | $36.47 | $82.96 | 98,600 | — | — |
| 2018-07-12 | $35.72 | $81.25 | 42,500 | — | — |
| 2018-07-11 | $35.76 | $81.34 | 46,300 | — | — |
| 2018-07-10 | $36.13 | $82.18 | 82,400 | — | — |
| 2018-07-09 | $36.21 | $82.36 | 63,000 | — | — |
| 2018-07-06 | $35.53 | $80.82 | 50,200 | — | — |
| 2018-07-05 | $35.46 | $80.66 | 71,000 | — | — |
| 2018-07-03 | $35.03 | $79.68 | 23,700 | — | — |
| 2018-07-02 | $35.03 | $79.68 | 43,800 | — | — |
| 2018-06-29 | $35.00 | $79.61 | 55,300 | — | — |
| 2018-06-28 | $35.44 | $80.61 | 74,200 | — | — |
| 2018-06-27 | $35.15 | $79.95 | 60,700 | — | — |
| 2018-06-26 | $35.31 | $80.32 | 63,500 | — | — |
| 2018-06-25 | $35.11 | $79.86 | 115,400 | — | — |
| 2018-06-22 | $35.86 | $81.57 | 504,500 | — | — |
| 2018-06-21 | $35.24 | $80.16 | 115,700 | — | — |
| 2018-06-20 | $35.59 | $80.95 | 86,500 | — | — |
| 2018-06-19 | $35.23 | $80.13 | 130,100 | — | — |
| 2018-06-18 | $34.75 | $79.04 | 122,600 | — | — |
| 2018-06-15 | $34.15 | $77.68 | 146,800 | — | — |
| 2018-06-14 | $33.90 | $77.11 | 66,700 | — | — |
| 2018-06-13 | $33.79 | $76.86 | 96,100 | — | — |
| 2018-06-12 | $33.66 | $76.56 | 144,100 | — | — |
| 2018-06-11 | $33.24 | $75.61 | 320,100 | — | — |
| 2018-06-08 | $33.15 | $75.40 | 279,400 | — | — |
| 2018-06-07 | $33.16 | $75.43 | 133,300 | — | — |
| 2018-06-06 | $33.20 | $75.52 | 135,500 | — | — |
| 2018-06-05 | $33.25 | $75.63 | 40,600 | — | — |
| 2018-06-04 | $33.42 | $76.02 | 40,600 | — | — |
| 2018-06-01 | $33.50 | $76.20 | 43,900 | — | — |
| 2018-05-31 | $33.37 | $75.90 | 56,300 | — | — |
| 2018-05-30 | $33.64 | $76.52 | 175,800 | — | — |
| 2018-05-29 | $33.25 | $75.63 | 51,900 | — | — |
| 2018-05-25 | $34.35 | $78.13 | 29,000 | — | — |
| 2018-05-24 | $34.36 | $78.16 | 41,100 | — | — |
| 2018-05-23 | $34.40 | $78.25 | 34,000 | — | — |
| 2018-05-22 | $34.08 | $77.52 | 80,400 | — | — |
| 2018-05-21 | $33.82 | $76.93 | 40,500 | — | — |
| 2018-05-18 | $33.30 | $75.74 | 63,500 | — | — |
| 2018-05-17 | $33.37 | $75.90 | 60,300 | — | — |
| 2018-05-16 | $32.94 | $74.93 | 41,900 | — | — |
| 2018-05-15 | $32.84 | $74.70 | 26,000 | — | — |
| 2018-05-14 | $32.95 | $74.95 | 52,200 | — | — |
| 2018-05-11 | $33.36 | $75.60 | 35,100 | — | — |
| 2018-05-10 | $33.38 | $75.64 | 30,900 | — | — |
| 2018-05-09 | $33.27 | $75.39 | 40,500 | — | — |
| 2018-05-08 | $32.76 | $74.24 | 29,100 | — | — |
| 2018-05-07 | $32.65 | $73.99 | 27,900 | — | — |
| 2018-05-04 | $32.30 | $73.19 | 21,100 | — | — |
| 2018-05-03 | $31.73 | $71.90 | 30,200 | — | — |
| 2018-05-02 | $31.73 | $71.90 | 27,100 | — | — |
| 2018-05-01 | $31.98 | $72.47 | 30,600 | — | — |
| 2018-04-30 | $31.48 | $71.34 | 41,900 | — | — |
| 2018-04-27 | $32.06 | $72.65 | 41,200 | — | — |
| 2018-04-26 | $31.39 | $71.13 | 67,800 | — | — |
| 2018-04-25 | $30.64 | $69.43 | 25,100 | — | — |
| 2018-04-24 | $29.99 | $67.96 | 22,000 | — | — |
| 2018-04-23 | $30.61 | $69.36 | 21,800 | — | — |
| 2018-04-20 | $30.92 | $70.07 | 28,900 | — | — |
| 2018-04-19 | $30.90 | $70.02 | 20,900 | — | — |
| 2018-04-18 | $31.22 | $70.75 | 28,000 | — | — |
| 2018-04-17 | $31.29 | $70.91 | 52,800 | — | — |
| 2018-04-16 | $30.77 | $69.73 | 39,000 | — | — |
| 2018-04-13 | $30.31 | $68.69 | 67,700 | — | — |
| 2018-04-12 | $30.33 | $68.73 | 62,700 | — | — |
| 2018-04-11 | $30.06 | $68.12 | 54,600 | — | — |
| 2018-04-10 | $29.98 | $67.94 | 71,500 | — | — |
| 2018-04-09 | $29.38 | $66.58 | 26,900 | — | — |
| 2018-04-06 | $29.40 | $66.62 | 42,700 | — | — |
| 2018-04-05 | $29.57 | $67.01 | 71,600 | — | — |
| 2018-04-04 | $29.43 | $66.69 | 58,400 | — | — |
| 2018-04-03 | $29.11 | $65.97 | 59,800 | — | — |
| 2018-04-02 | $28.65 | $64.92 | 48,300 | — | — |
| 2018-03-29 | $29.25 | $66.28 | 49,500 | — | — |
| 2018-03-28 | $29.12 | $65.99 | 42,100 | — | — |
| 2018-03-27 | $28.94 | $65.58 | 36,500 | — | — |
| 2018-03-26 | $29.04 | $65.81 | 63,400 | — | — |
| 2018-03-23 | $28.51 | $64.61 | 67,600 | — | — |
| 2018-03-22 | $29.62 | $67.12 | 95,000 | — | — |
| 2018-03-21 | $30.18 | $68.39 | 54,800 | — | — |
| 2018-03-20 | $29.98 | $67.94 | 182,500 | — | — |
| 2018-03-19 | $30.12 | $68.25 | 111,000 | — | — |
| 2018-03-16 | $29.78 | $67.48 | 231,700 | — | — |
| 2018-03-15 | $29.20 | $66.17 | 102,600 | — | — |
| 2018-03-14 | $29.02 | $65.76 | 102,300 | — | — |
| 2018-03-13 | $28.99 | $65.69 | 52,300 | — | — |
| 2018-03-12 | $28.84 | $65.35 | 46,100 | — | — |
| 2018-03-09 | $30.30 | $68.66 | 52,900 | — | — |
| 2018-03-08 | $29.33 | $66.46 | 43,600 | — | — |
| 2018-03-07 | $29.53 | $66.92 | 54,700 | — | — |
| 2018-03-06 | $29.44 | $66.71 | 69,000 | — | — |
| 2018-03-05 | $28.41 | $64.38 | 71,000 | — | — |
| 2018-03-02 | $27.51 | $62.34 | 40,200 | — | — |
| 2018-03-01 | $27.18 | $61.59 | 61,600 | — | — |
| 2018-02-28 | $26.68 | $60.46 | 55,700 | — | — |
| 2018-02-27 | $27.78 | $62.95 | 50,700 | — | — |
| 2018-02-26 | $27.71 | $62.79 | 34,900 | — | — |
| 2018-02-23 | $27.27 | $61.80 | 32,000 | — | — |
| 2018-02-22 | $27.47 | $62.25 | 27,200 | — | — |
| 2018-02-21 | $27.24 | $61.73 | 35,300 | — | — |
| 2018-02-20 | $27.23 | $61.71 | 35,800 | — | — |
| 2018-02-16 | $27.52 | $62.36 | 27,000 | — | — |
| 2018-02-15 | $27.70 | $62.77 | 44,500 | — | — |
| 2018-02-14 | $27.10 | $61.41 | 36,500 | — | — |
| 2018-02-13 | $27.36 | $61.72 | 40,600 | — | — |
| 2018-02-12 | $27.25 | $61.47 | 46,500 | — | — |
| 2018-02-09 | $28.23 | $63.68 | 68,700 | — | — |
| 2018-02-08 | $26.89 | $60.66 | 46,500 | — | — |
| 2018-02-07 | $27.79 | $62.69 | 34,600 | — | — |
| 2018-02-06 | $28.00 | $63.16 | 58,900 | — | — |
| 2018-02-05 | $27.72 | $62.53 | 39,300 | — | — |
| 2018-02-02 | $29.06 | $65.55 | 32,100 | — | — |
| 2018-02-01 | $29.91 | $67.47 | 66,700 | — | — |
| 2018-01-31 | $28.27 | $63.77 | 117,100 | — | — |
| 2018-01-30 | $29.42 | $66.36 | 73,800 | — | — |
| 2018-01-29 | $29.87 | $67.38 | 36,200 | — | — |
| 2018-01-26 | $30.10 | $67.90 | 34,300 | — | — |
| 2018-01-25 | $30.23 | $68.19 | 42,500 | — | — |
| 2018-01-24 | $30.66 | $69.16 | 35,900 | — | — |
| 2018-01-23 | $31.02 | $69.97 | 20,100 | — | — |
| 2018-01-22 | $31.49 | $71.03 | 19,200 | — | — |
| 2018-01-19 | $31.78 | $71.69 | 22,700 | — | — |
| 2018-01-18 | $31.35 | $70.72 | 14,700 | — | — |
| 2018-01-17 | $32.07 | $72.34 | 29,900 | — | — |
| 2018-01-16 | $31.21 | $70.40 | 39,500 | — | — |
| 2018-01-12 | $32.30 | $72.86 | 25,400 | — | — |
| 2018-01-11 | $32.22 | $72.68 | 26,300 | — | — |
| 2018-01-10 | $31.37 | $70.76 | 20,600 | — | — |
| 2018-01-09 | $31.46 | $70.97 | 39,600 | — | — |
| 2018-01-08 | $32.01 | $72.21 | 53,900 | — | — |
| 2018-01-05 | $31.51 | $71.08 | 132,200 | — | — |
| 2018-01-04 | $31.72 | $71.55 | 45,100 | — | — |
| 2018-01-03 | $31.60 | $71.28 | 28,400 | — | — |
| 2018-01-02 | $31.94 | $72.05 | 45,500 | — | — |