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 | $25.32 | $64.27 | 245,800 | — | — |
| 2018-12-28 | $25.60 | $64.99 | 375,500 | — | — |
| 2018-12-27 | $25.48 | $64.68 | 319,800 | — | — |
| 2018-12-26 | $25.69 | $65.21 | 170,400 | — | — |
| 2018-12-24 | $24.68 | $62.65 | 183,800 | — | — |
| 2018-12-21 | $25.46 | $64.63 | 737,300 | — | — |
| 2018-12-20 | $25.51 | $64.76 | 702,800 | — | — |
| 2018-12-19 | $25.92 | $65.80 | 341,800 | — | — |
| 2018-12-18 | $25.98 | $65.95 | 376,900 | — | — |
| 2018-12-17 | $26.20 | $66.51 | 465,400 | — | — |
| 2018-12-14 | $25.96 | $65.90 | 331,300 | — | — |
| 2018-12-13 | $26.62 | $67.57 | 427,900 | — | — |
| 2018-12-12 | $27.14 | $68.89 | 439,300 | — | — |
| 2018-12-11 | $26.72 | $67.83 | 270,100 | — | — |
| 2018-12-10 | $27.24 | $69.15 | 342,000 | — | — |
| 2018-12-07 | $28.19 | $71.56 | 449,500 | — | — |
| 2018-12-06 | $28.29 | $71.81 | 390,600 | — | — |
| 2018-12-04 | $28.91 | $73.39 | 516,600 | — | — |
| 2018-12-03 | $28.80 | $73.11 | 871,000 | — | — |
| 2018-11-30 | $29.84 | $75.75 | 663,200 | — | — |
| 2018-11-29 | $30.56 | $77.21 | 572,400 | — | — |
| 2018-11-28 | $30.89 | $78.05 | 347,000 | — | — |
| 2018-11-27 | $29.99 | $75.77 | 199,400 | — | — |
| 2018-11-26 | $30.15 | $76.18 | 241,500 | — | — |
| 2018-11-23 | $29.93 | $75.62 | 115,000 | — | — |
| 2018-11-21 | $30.41 | $76.83 | 340,700 | — | — |
| 2018-11-20 | $29.84 | $75.39 | 282,900 | — | — |
| 2018-11-19 | $31.49 | $79.56 | 299,000 | — | — |
| 2018-11-16 | $31.89 | $80.57 | 457,300 | — | — |
| 2018-11-15 | $31.87 | $80.52 | 332,200 | — | — |
| 2018-11-14 | $31.43 | $79.41 | 437,700 | — | — |
| 2018-11-13 | $30.66 | $77.47 | 416,800 | — | — |
| 2018-11-12 | $31.34 | $79.18 | 419,600 | — | — |
| 2018-11-09 | $31.05 | $78.45 | 249,000 | — | — |
| 2018-11-08 | $31.73 | $80.17 | 514,000 | — | — |
| 2018-11-07 | $31.70 | $80.09 | 330,600 | — | — |
| 2018-11-06 | $32.16 | $81.26 | 226,500 | — | — |
| 2018-11-05 | $32.25 | $81.48 | 372,200 | — | — |
| 2018-11-02 | $32.17 | $81.28 | 465,100 | — | — |
| 2018-11-01 | $31.69 | $80.07 | 501,800 | — | — |
| 2018-10-31 | $31.24 | $78.93 | 373,300 | — | — |
| 2018-10-30 | $31.46 | $79.49 | 293,000 | — | — |
| 2018-10-29 | $31.23 | $78.91 | 329,600 | — | — |
| 2018-10-26 | $31.74 | $80.19 | 252,700 | — | — |
| 2018-10-25 | $32.03 | $80.93 | 391,100 | — | — |
| 2018-10-24 | $31.51 | $79.61 | 474,100 | — | — |
| 2018-10-23 | $32.63 | $82.44 | 343,500 | — | — |
| 2018-10-22 | $33.49 | $84.62 | 426,200 | — | — |
| 2018-10-19 | $33.44 | $84.49 | 607,400 | — | — |
| 2018-10-18 | $33.03 | $83.45 | 436,400 | — | — |
| 2018-10-17 | $33.84 | $85.50 | 175,100 | — | — |
| 2018-10-16 | $34.00 | $85.90 | 369,800 | — | — |
| 2018-10-15 | $33.55 | $84.77 | 419,400 | — | — |
| 2018-10-12 | $32.80 | $82.87 | 417,500 | — | — |
| 2018-10-11 | $32.54 | $82.22 | 459,300 | — | — |
| 2018-10-10 | $32.85 | $83.00 | 315,400 | — | — |
| 2018-10-09 | $34.09 | $86.13 | 344,800 | — | — |
| 2018-10-08 | $33.88 | $85.60 | 317,500 | — | — |
| 2018-10-05 | $33.68 | $85.10 | 211,900 | — | — |
| 2018-10-04 | $33.62 | $84.94 | 209,400 | — | — |
| 2018-10-03 | $34.02 | $85.95 | 190,000 | — | — |
| 2018-10-02 | $33.28 | $84.09 | 132,800 | — | — |
| 2018-10-01 | $33.53 | $84.72 | 183,200 | — | — |
| 2018-09-28 | $32.37 | $81.79 | 244,700 | — | — |
| 2018-09-27 | $32.69 | $82.59 | 265,300 | — | — |
| 2018-09-26 | $32.23 | $81.43 | 280,700 | — | — |
| 2018-09-25 | $32.49 | $82.09 | 176,600 | — | — |
| 2018-09-24 | $32.65 | $82.49 | 355,500 | — | — |
| 2018-09-21 | $31.65 | $79.97 | 319,900 | — | — |
| 2018-09-20 | $30.78 | $77.77 | 294,000 | — | — |
| 2018-09-19 | $30.43 | $76.88 | 240,100 | — | — |
| 2018-09-18 | $30.35 | $76.68 | 158,800 | — | — |
| 2018-09-17 | $29.90 | $75.55 | 332,200 | — | — |
| 2018-09-14 | $29.88 | $75.49 | 170,600 | — | — |
| 2018-09-13 | $29.67 | $74.96 | 203,900 | — | — |
| 2018-09-12 | $29.52 | $74.59 | 173,300 | — | — |
| 2018-09-11 | $28.97 | $73.20 | 257,200 | — | — |
| 2018-09-10 | $29.42 | $74.33 | 165,700 | — | — |
| 2018-09-07 | $29.79 | $75.27 | 255,200 | — | — |
| 2018-09-06 | $30.38 | $76.76 | 399,100 | — | — |
| 2018-09-05 | $30.58 | $77.26 | 230,000 | — | — |
| 2018-09-04 | $30.57 | $77.24 | 277,200 | — | — |
| 2018-08-31 | $31.21 | $78.86 | 242,200 | — | — |
| 2018-08-30 | $31.85 | $80.47 | 184,500 | — | — |
| 2018-08-29 | $32.25 | $81.48 | 133,100 | — | — |
| 2018-08-28 | $31.59 | $79.82 | 178,300 | — | — |
| 2018-08-27 | $32.11 | $81.13 | 176,500 | — | — |
| 2018-08-24 | $32.08 | $81.05 | 225,400 | — | — |
| 2018-08-23 | $31.63 | $79.92 | 132,900 | — | — |
| 2018-08-22 | $31.67 | $80.02 | 254,200 | — | — |
| 2018-08-21 | $31.05 | $78.45 | 216,600 | — | — |
| 2018-08-20 | $31.11 | $78.60 | 87,500 | — | — |
| 2018-08-17 | $30.96 | $78.22 | 142,900 | — | — |
| 2018-08-16 | $30.88 | $78.02 | 318,700 | — | — |
| 2018-08-15 | $31.09 | $78.55 | 183,500 | — | — |
| 2018-08-14 | $32.27 | $81.53 | 174,500 | — | — |
| 2018-08-13 | $31.75 | $80.22 | 210,000 | — | — |
| 2018-08-10 | $31.93 | $80.67 | 298,400 | — | — |
| 2018-08-09 | $32.47 | $82.04 | 226,200 | — | — |
| 2018-08-08 | $32.64 | $82.47 | 201,600 | — | — |
| 2018-08-07 | $32.69 | $82.59 | 257,900 | — | — |
| 2018-08-06 | $33.10 | $83.63 | 95,200 | — | — |
| 2018-08-03 | $33.12 | $83.68 | 195,600 | — | — |
| 2018-08-02 | $33.09 | $83.61 | 299,800 | — | — |
| 2018-08-01 | $33.64 | $84.99 | 213,100 | — | — |
| 2018-07-31 | $34.16 | $86.31 | 286,900 | — | — |
| 2018-07-30 | $33.84 | $85.50 | 209,500 | — | — |
| 2018-07-27 | $33.46 | $84.54 | 426,700 | — | — |
| 2018-07-26 | $33.85 | $85.53 | 446,500 | — | — |
| 2018-07-25 | $33.18 | $83.83 | 194,500 | — | — |
| 2018-07-24 | $32.46 | $82.01 | 254,700 | — | — |
| 2018-07-23 | $32.27 | $81.53 | 375,900 | — | — |
| 2018-07-20 | $32.55 | $82.24 | 322,300 | — | — |
| 2018-07-19 | $32.57 | $82.29 | 414,400 | — | — |
| 2018-07-18 | $33.25 | $84.01 | 227,900 | — | — |
| 2018-07-17 | $33.36 | $84.29 | 277,100 | — | — |
| 2018-07-16 | $33.76 | $85.30 | 273,600 | — | — |
| 2018-07-13 | $33.98 | $85.85 | 182,900 | — | — |
| 2018-07-12 | $33.73 | $85.22 | 199,300 | — | — |
| 2018-07-11 | $33.36 | $84.29 | 448,900 | — | — |
| 2018-07-10 | $33.60 | $84.89 | 256,300 | — | — |
| 2018-07-09 | $33.50 | $84.64 | 290,200 | — | — |
| 2018-07-06 | $33.44 | $84.49 | 330,300 | — | — |
| 2018-07-05 | $33.09 | $83.61 | 178,000 | — | — |
| 2018-07-03 | $33.00 | $83.38 | 259,200 | — | — |
| 2018-07-02 | $32.67 | $82.54 | 128,400 | — | — |
| 2018-06-29 | $33.25 | $84.01 | 229,500 | — | — |
| 2018-06-28 | $32.62 | $82.42 | 147,600 | — | — |
| 2018-06-27 | $32.46 | $82.01 | 272,900 | — | — |
| 2018-06-26 | $32.72 | $82.67 | 289,500 | — | — |
| 2018-06-25 | $32.08 | $81.05 | 417,500 | — | — |
| 2018-06-22 | $32.57 | $82.29 | 349,700 | — | — |
| 2018-06-21 | $32.25 | $81.48 | 210,800 | — | — |
| 2018-06-20 | $32.58 | $82.32 | 213,200 | — | — |
| 2018-06-19 | $32.23 | $81.43 | 342,400 | — | — |
| 2018-06-18 | $33.14 | $83.73 | 222,800 | — | — |
| 2018-06-15 | $32.92 | $83.18 | 544,200 | — | — |
| 2018-06-14 | $32.92 | $83.18 | 290,500 | — | — |
| 2018-06-13 | $33.01 | $83.40 | 330,600 | — | — |
| 2018-06-12 | $32.91 | $83.15 | 1,167,000 | — | — |
| 2018-06-11 | $33.29 | $84.11 | 282,400 | — | — |
| 2018-06-08 | $32.84 | $82.97 | 267,900 | — | — |
| 2018-06-07 | $32.86 | $83.02 | 382,400 | — | — |
| 2018-06-06 | $31.80 | $80.35 | 508,800 | — | — |
| 2018-06-05 | $32.08 | $81.05 | 230,300 | — | — |
| 2018-06-04 | $32.34 | $81.71 | 208,900 | — | — |
| 2018-06-01 | $32.67 | $82.54 | 197,000 | — | — |
| 2018-05-31 | $32.67 | $82.54 | 380,100 | — | — |
| 2018-05-30 | $33.17 | $83.43 | 215,700 | — | — |
| 2018-05-29 | $32.25 | $81.12 | 273,800 | — | — |
| 2018-05-25 | $31.59 | $79.46 | 135,800 | — | — |
| 2018-05-24 | $32.26 | $81.14 | 211,600 | — | — |
| 2018-05-23 | $32.42 | $81.55 | 556,200 | — | — |
| 2018-05-22 | $32.79 | $82.48 | 246,800 | — | — |
| 2018-05-21 | $32.93 | $82.83 | 46,100 | — | — |
| 2018-05-18 | $32.70 | $82.25 | 174,700 | — | — |
| 2018-05-17 | $32.75 | $82.38 | 406,800 | — | — |
| 2018-05-16 | $32.63 | $82.08 | 251,000 | — | — |
| 2018-05-15 | $32.72 | $82.30 | 139,100 | — | — |
| 2018-05-14 | $32.99 | $82.98 | 198,400 | — | — |
| 2018-05-11 | $32.46 | $81.65 | 156,600 | — | — |
| 2018-05-10 | $32.44 | $81.60 | 194,800 | — | — |
| 2018-05-09 | $31.90 | $80.24 | 268,300 | — | — |
| 2018-05-08 | $31.46 | $79.13 | 223,800 | — | — |
| 2018-05-07 | $31.31 | $78.75 | 349,000 | — | — |
| 2018-05-04 | $31.03 | $78.05 | 225,100 | — | — |
| 2018-05-03 | $30.65 | $77.09 | 189,700 | — | — |
| 2018-05-02 | $31.03 | $78.05 | 203,600 | — | — |
| 2018-05-01 | $30.60 | $76.97 | 468,700 | — | — |
| 2018-04-30 | $31.13 | $78.30 | 415,300 | — | — |
| 2018-04-27 | $30.75 | $77.35 | 526,600 | — | — |
| 2018-04-26 | $30.10 | $75.71 | 383,800 | — | — |
| 2018-04-25 | $29.91 | $75.23 | 364,800 | — | — |
| 2018-04-24 | $29.25 | $73.57 | 273,100 | — | — |
| 2018-04-23 | $29.68 | $74.65 | 216,100 | — | — |
| 2018-04-20 | $29.44 | $74.05 | 189,100 | — | — |
| 2018-04-19 | $29.70 | $74.71 | 258,000 | — | — |
| 2018-04-18 | $29.81 | $74.98 | 260,000 | — | — |
| 2018-04-17 | $29.44 | $74.05 | 241,400 | — | — |
| 2018-04-16 | $29.43 | $74.03 | 240,000 | — | — |
| 2018-04-13 | $29.42 | $74.00 | 223,200 | — | — |
| 2018-04-12 | $29.11 | $73.22 | 288,300 | — | — |
| 2018-04-11 | $28.60 | $71.94 | 292,300 | — | — |
| 2018-04-10 | $28.41 | $71.46 | 352,400 | — | — |
| 2018-04-09 | $27.96 | $70.33 | 412,800 | — | — |
| 2018-04-06 | $27.92 | $70.23 | 524,200 | — | — |
| 2018-04-05 | $28.50 | $71.69 | 1,692,500 | — | — |
| 2018-04-04 | $27.23 | $68.49 | 729,600 | — | — |
| 2018-04-03 | $26.71 | $67.18 | 504,200 | — | — |
| 2018-04-02 | $26.16 | $65.80 | 319,400 | — | — |
| 2018-03-29 | $26.50 | $66.66 | 509,700 | — | — |
| 2018-03-28 | $26.16 | $65.80 | 308,100 | — | — |
| 2018-03-27 | $26.32 | $66.20 | 378,200 | — | — |
| 2018-03-26 | $26.57 | $66.83 | 247,700 | — | — |
| 2018-03-23 | $26.33 | $66.23 | 331,000 | — | — |
| 2018-03-22 | $26.77 | $67.34 | 376,500 | — | — |
| 2018-03-21 | $27.57 | $69.35 | 549,800 | — | — |
| 2018-03-20 | $26.50 | $66.66 | 694,200 | — | — |
| 2018-03-19 | $26.26 | $66.05 | 321,200 | — | — |
| 2018-03-16 | $26.45 | $66.53 | 904,900 | — | — |
| 2018-03-15 | $26.14 | $65.75 | 564,300 | — | — |
| 2018-03-14 | $26.40 | $66.40 | 493,600 | — | — |
| 2018-03-13 | $26.59 | $66.88 | 417,500 | — | — |
| 2018-03-12 | $27.18 | $68.37 | 286,200 | — | — |
| 2018-03-09 | $27.34 | $68.77 | 430,600 | — | — |
| 2018-03-08 | $26.96 | $67.81 | 266,700 | — | — |
| 2018-03-07 | $27.21 | $68.44 | 443,000 | — | — |
| 2018-03-06 | $27.35 | $68.79 | 328,800 | — | — |
| 2018-03-05 | $27.02 | $67.96 | 290,100 | — | — |
| 2018-03-02 | $26.57 | $66.83 | 342,300 | — | — |
| 2018-03-01 | $26.74 | $67.26 | 266,900 | — | — |
| 2018-02-28 | $27.07 | $67.78 | 466,600 | — | — |
| 2018-02-27 | $27.60 | $69.10 | 431,200 | — | — |
| 2018-02-26 | $27.70 | $69.35 | 286,100 | — | — |
| 2018-02-23 | $27.32 | $68.40 | 295,500 | — | — |
| 2018-02-22 | $27.07 | $67.78 | 370,600 | — | — |
| 2018-02-21 | $26.96 | $67.50 | 406,600 | — | — |
| 2018-02-20 | $27.11 | $67.88 | 298,600 | — | — |
| 2018-02-16 | $27.51 | $68.88 | 342,400 | — | — |
| 2018-02-15 | $27.42 | $68.65 | 856,900 | — | — |
| 2018-02-14 | $27.74 | $69.45 | 776,100 | — | — |
| 2018-02-13 | $27.32 | $68.40 | 513,800 | — | — |
| 2018-02-12 | $28.04 | $70.20 | 626,500 | — | — |
| 2018-02-09 | $27.94 | $69.95 | 958,700 | — | — |
| 2018-02-08 | $27.83 | $69.68 | 1,008,300 | — | — |
| 2018-02-07 | $28.25 | $70.73 | 485,700 | — | — |
| 2018-02-06 | $28.79 | $72.08 | 734,900 | — | — |
| 2018-02-05 | $28.40 | $71.11 | 817,400 | — | — |
| 2018-02-02 | $29.90 | $74.86 | 702,400 | — | — |
| 2018-02-01 | $31.53 | $78.94 | 579,700 | — | — |
| 2018-01-31 | $31.44 | $78.72 | 418,600 | — | — |
| 2018-01-30 | $30.80 | $77.11 | 240,100 | — | — |
| 2018-01-29 | $31.79 | $79.59 | 707,400 | — | — |
| 2018-01-26 | $31.70 | $79.37 | 219,700 | — | — |
| 2018-01-25 | $31.66 | $79.27 | 388,600 | — | — |
| 2018-01-24 | $32.54 | $81.47 | 573,000 | — | — |
| 2018-01-23 | $32.53 | $81.45 | 421,600 | — | — |
| 2018-01-22 | $32.14 | $80.47 | 235,300 | — | — |
| 2018-01-19 | $31.61 | $79.14 | 402,400 | — | — |
| 2018-01-18 | $31.78 | $79.57 | 554,800 | — | — |
| 2018-01-17 | $32.15 | $80.49 | 333,400 | — | — |
| 2018-01-16 | $31.45 | $78.74 | 457,600 | — | — |
| 2018-01-12 | $31.17 | $78.04 | 224,900 | — | — |
| 2018-01-11 | $31.40 | $78.62 | 346,400 | — | — |
| 2018-01-10 | $31.66 | $79.27 | 175,600 | — | — |
| 2018-01-09 | $31.74 | $79.47 | 198,500 | — | — |
| 2018-01-08 | $31.80 | $79.62 | 345,500 | — | — |
| 2018-01-05 | $31.67 | $79.29 | 184,700 | — | — |
| 2018-01-04 | $31.83 | $79.69 | 230,900 | — | — |
| 2018-01-03 | $31.62 | $79.17 | 368,900 | — | — |
| 2018-01-02 | $31.58 | $79.07 | 396,600 | — | — |