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 | $30.25 | $49.59 | 344,100 | — | — |
| 2018-12-28 | $29.91 | $49.03 | 407,100 | — | — |
| 2018-12-27 | $30.25 | $49.59 | 348,200 | — | — |
| 2018-12-26 | $30.36 | $49.77 | 418,200 | — | — |
| 2018-12-24 | $29.14 | $47.77 | 253,100 | — | — |
| 2018-12-21 | $30.42 | $49.86 | 1,987,100 | — | — |
| 2018-12-20 | $30.42 | $49.86 | 1,155,300 | — | — |
| 2018-12-19 | $30.27 | $49.62 | 619,300 | — | — |
| 2018-12-18 | $30.71 | $50.34 | 456,300 | — | — |
| 2018-12-17 | $30.39 | $49.81 | 493,000 | — | — |
| 2018-12-14 | $31.03 | $50.86 | 266,600 | — | — |
| 2018-12-13 | $31.44 | $51.54 | 268,000 | — | — |
| 2018-12-12 | $32.11 | $52.63 | 296,700 | — | — |
| 2018-12-11 | $32.23 | $52.83 | 522,100 | — | — |
| 2018-12-10 | $31.88 | $52.26 | 638,900 | — | — |
| 2018-12-07 | $32.08 | $52.58 | 336,100 | — | — |
| 2018-12-06 | $32.80 | $53.77 | 445,900 | — | — |
| 2018-12-04 | $33.06 | $54.19 | 743,100 | — | — |
| 2018-12-03 | $33.65 | $55.16 | 397,800 | — | — |
| 2018-11-30 | $33.86 | $55.50 | 398,000 | — | — |
| 2018-11-29 | $33.47 | $54.86 | 201,600 | — | — |
| 2018-11-28 | $34.00 | $55.41 | 271,500 | — | — |
| 2018-11-27 | $33.03 | $53.83 | 199,700 | — | — |
| 2018-11-26 | $32.86 | $53.55 | 297,100 | — | — |
| 2018-11-23 | $32.91 | $53.63 | 114,300 | — | — |
| 2018-11-21 | $33.15 | $54.02 | 227,600 | — | — |
| 2018-11-20 | $32.06 | $52.25 | 458,900 | — | — |
| 2018-11-19 | $33.04 | $53.84 | 326,400 | — | — |
| 2018-11-16 | $33.39 | $54.41 | 253,400 | — | — |
| 2018-11-15 | $34.26 | $55.83 | 313,400 | — | — |
| 2018-11-14 | $32.99 | $53.76 | 366,700 | — | — |
| 2018-11-13 | $33.32 | $54.30 | 323,300 | — | — |
| 2018-11-12 | $33.33 | $54.32 | 222,700 | — | — |
| 2018-11-09 | $33.66 | $54.85 | 338,800 | — | — |
| 2018-11-08 | $33.99 | $55.39 | 358,100 | — | — |
| 2018-11-07 | $34.59 | $56.37 | 235,400 | — | — |
| 2018-11-06 | $34.14 | $55.64 | 334,600 | — | — |
| 2018-11-05 | $33.64 | $54.82 | 340,900 | — | — |
| 2018-11-02 | $33.89 | $55.23 | 347,000 | — | — |
| 2018-11-01 | $33.64 | $54.82 | 345,300 | — | — |
| 2018-10-31 | $32.95 | $53.70 | 347,900 | — | — |
| 2018-10-30 | $32.97 | $53.73 | 360,400 | — | — |
| 2018-10-29 | $31.81 | $51.84 | 344,300 | — | — |
| 2018-10-26 | $32.43 | $52.85 | 361,500 | — | — |
| 2018-10-25 | $33.09 | $53.92 | 341,800 | — | — |
| 2018-10-24 | $32.48 | $52.93 | 310,600 | — | — |
| 2018-10-23 | $33.70 | $54.92 | 385,300 | — | — |
| 2018-10-22 | $33.60 | $54.76 | 299,400 | — | — |
| 2018-10-19 | $33.44 | $54.49 | 273,700 | — | — |
| 2018-10-18 | $33.81 | $55.10 | 263,500 | — | — |
| 2018-10-17 | $35.02 | $57.07 | 316,400 | — | — |
| 2018-10-16 | $34.99 | $57.02 | 302,200 | — | — |
| 2018-10-15 | $34.26 | $55.83 | 624,800 | — | — |
| 2018-10-12 | $33.74 | $54.98 | 528,200 | — | — |
| 2018-10-11 | $34.83 | $56.76 | 497,500 | — | — |
| 2018-10-10 | $35.97 | $58.62 | 409,000 | — | — |
| 2018-10-09 | $36.98 | $60.26 | 349,300 | — | — |
| 2018-10-08 | $37.77 | $61.55 | 366,600 | — | — |
| 2018-10-05 | $36.99 | $60.28 | 312,600 | — | — |
| 2018-10-04 | $37.35 | $60.87 | 530,800 | — | — |
| 2018-10-03 | $37.51 | $61.13 | 399,500 | — | — |
| 2018-10-02 | $36.60 | $59.64 | 335,700 | — | — |
| 2018-10-01 | $36.96 | $60.23 | 385,800 | — | — |
| 2018-09-28 | $38.40 | $62.58 | 357,700 | — | — |
| 2018-09-27 | $38.10 | $62.09 | 348,000 | — | — |
| 2018-09-26 | $38.20 | $62.25 | 385,200 | — | — |
| 2018-09-25 | $38.70 | $63.07 | 629,000 | — | — |
| 2018-09-24 | $38.50 | $62.74 | 549,100 | — | — |
| 2018-09-21 | $39.45 | $64.29 | 884,000 | — | — |
| 2018-09-20 | $39.80 | $64.86 | 986,300 | — | — |
| 2018-09-19 | $37.25 | $60.70 | 531,000 | — | — |
| 2018-09-18 | $37.05 | $60.38 | 270,500 | — | — |
| 2018-09-17 | $37.05 | $60.38 | 210,400 | — | — |
| 2018-09-14 | $37.35 | $60.87 | 298,900 | — | — |
| 2018-09-13 | $37.40 | $60.95 | 202,200 | — | — |
| 2018-09-12 | $37.15 | $60.54 | 392,400 | — | — |
| 2018-09-11 | $37.15 | $60.54 | 309,700 | — | — |
| 2018-09-10 | $37.30 | $60.79 | 326,100 | — | — |
| 2018-09-07 | $37.60 | $61.27 | 274,700 | — | — |
| 2018-09-06 | $38.15 | $62.17 | 424,600 | — | — |
| 2018-09-05 | $38.05 | $62.01 | 350,300 | — | — |
| 2018-09-04 | $38.00 | $61.93 | 628,900 | — | — |
| 2018-08-31 | $38.30 | $62.41 | 171,200 | — | — |
| 2018-08-30 | $38.40 | $62.58 | 174,300 | — | — |
| 2018-08-29 | $38.75 | $62.83 | 268,200 | — | — |
| 2018-08-28 | $38.65 | $62.66 | 243,200 | — | — |
| 2018-08-27 | $38.65 | $62.66 | 223,700 | — | — |
| 2018-08-24 | $38.40 | $62.26 | 143,800 | — | — |
| 2018-08-23 | $37.75 | $61.20 | 193,500 | — | — |
| 2018-08-22 | $38.15 | $61.85 | 205,800 | — | — |
| 2018-08-21 | $38.50 | $62.42 | 300,000 | — | — |
| 2018-08-20 | $37.70 | $61.12 | 470,300 | — | — |
| 2018-08-17 | $37.30 | $60.47 | 296,400 | — | — |
| 2018-08-16 | $37.35 | $60.56 | 217,600 | — | — |
| 2018-08-15 | $37.10 | $60.15 | 199,000 | — | — |
| 2018-08-14 | $37.85 | $61.37 | 189,300 | — | — |
| 2018-08-13 | $37.65 | $61.04 | 157,200 | — | — |
| 2018-08-10 | $37.95 | $61.53 | 154,500 | — | — |
| 2018-08-09 | $37.85 | $61.37 | 274,500 | — | — |
| 2018-08-08 | $38.05 | $61.69 | 250,000 | — | — |
| 2018-08-07 | $38.05 | $61.69 | 374,100 | — | — |
| 2018-08-06 | $37.35 | $60.56 | 292,700 | — | — |
| 2018-08-03 | $37.50 | $60.80 | 200,200 | — | — |
| 2018-08-02 | $37.75 | $61.20 | 545,500 | — | — |
| 2018-08-01 | $37.95 | $61.53 | 460,300 | — | — |
| 2018-07-31 | $37.85 | $61.37 | 528,700 | — | — |
| 2018-07-30 | $37.35 | $60.56 | 249,200 | — | — |
| 2018-07-27 | $36.90 | $59.83 | 252,000 | — | — |
| 2018-07-26 | $37.80 | $61.29 | 236,100 | — | — |
| 2018-07-25 | $37.95 | $61.53 | 245,000 | — | — |
| 2018-07-24 | $38.25 | $62.01 | 604,500 | — | — |
| 2018-07-23 | $37.95 | $61.53 | 337,300 | — | — |
| 2018-07-20 | $38.35 | $62.18 | 379,600 | — | — |
| 2018-07-19 | $38.10 | $61.77 | 562,300 | — | — |
| 2018-07-18 | $38.00 | $61.61 | 478,400 | — | — |
| 2018-07-17 | $38.50 | $62.42 | 413,100 | — | — |
| 2018-07-16 | $38.30 | $62.10 | 364,800 | — | — |
| 2018-07-13 | $38.75 | $62.83 | 531,600 | — | — |
| 2018-07-12 | $38.40 | $62.26 | 369,800 | — | — |
| 2018-07-11 | $38.25 | $62.01 | 430,800 | — | — |
| 2018-07-10 | $37.80 | $61.29 | 524,700 | — | — |
| 2018-07-09 | $38.10 | $61.77 | 448,400 | — | — |
| 2018-07-06 | $38.30 | $62.10 | 618,600 | — | — |
| 2018-07-05 | $38.75 | $62.83 | 1,028,300 | — | — |
| 2018-07-03 | $38.10 | $61.77 | 2,191,000 | — | — |
| 2018-07-02 | $34.45 | $55.85 | 1,282,100 | — | — |
| 2018-06-29 | $33.90 | $54.96 | 347,500 | — | — |
| 2018-06-28 | $33.90 | $54.96 | 256,100 | — | — |
| 2018-06-27 | $34.05 | $55.21 | 209,600 | — | — |
| 2018-06-26 | $34.95 | $56.66 | 295,500 | — | — |
| 2018-06-25 | $34.25 | $55.53 | 337,900 | — | — |
| 2018-06-22 | $35.10 | $56.91 | 651,200 | — | — |
| 2018-06-21 | $35.20 | $57.07 | 509,900 | — | — |
| 2018-06-20 | $36.50 | $59.18 | 314,100 | — | — |
| 2018-06-19 | $36.60 | $59.34 | 363,900 | — | — |
| 2018-06-18 | $36.20 | $58.69 | 383,300 | — | — |
| 2018-06-15 | $35.65 | $57.80 | 565,000 | — | — |
| 2018-06-14 | $34.90 | $56.58 | 301,500 | — | — |
| 2018-06-13 | $35.00 | $56.75 | 359,700 | — | — |
| 2018-06-12 | $35.35 | $57.31 | 333,600 | — | — |
| 2018-06-11 | $35.05 | $56.83 | 223,500 | — | — |
| 2018-06-08 | $34.55 | $56.02 | 297,000 | — | — |
| 2018-06-07 | $34.15 | $55.37 | 264,400 | — | — |
| 2018-06-06 | $33.45 | $54.23 | 227,100 | — | — |
| 2018-06-05 | $33.60 | $54.48 | 144,900 | — | — |
| 2018-06-04 | $33.10 | $53.67 | 163,900 | — | — |
| 2018-06-01 | $32.85 | $53.26 | 179,400 | — | — |
| 2018-05-31 | $32.75 | $53.10 | 284,000 | — | — |
| 2018-05-30 | $33.55 | $54.10 | 335,900 | — | — |
| 2018-05-29 | $32.85 | $52.97 | 209,900 | — | — |
| 2018-05-25 | $32.70 | $52.73 | 191,200 | — | — |
| 2018-05-24 | $32.45 | $52.33 | 230,000 | — | — |
| 2018-05-23 | $32.60 | $52.57 | 168,000 | — | — |
| 2018-05-22 | $32.70 | $52.73 | 150,000 | — | — |
| 2018-05-21 | $33.30 | $53.70 | 207,800 | — | — |
| 2018-05-18 | $33.25 | $53.62 | 307,300 | — | — |
| 2018-05-17 | $33.05 | $53.30 | 192,500 | — | — |
| 2018-05-16 | $32.90 | $53.05 | 275,800 | — | — |
| 2018-05-15 | $32.25 | $52.01 | 285,100 | — | — |
| 2018-05-14 | $32.05 | $51.68 | 206,100 | — | — |
| 2018-05-11 | $32.20 | $51.93 | 158,300 | — | — |
| 2018-05-10 | $32.20 | $51.93 | 200,700 | — | — |
| 2018-05-09 | $32.10 | $51.76 | 258,100 | — | — |
| 2018-05-08 | $32.15 | $51.85 | 333,500 | — | — |
| 2018-05-07 | $31.90 | $51.44 | 256,700 | — | — |
| 2018-05-04 | $32.20 | $51.93 | 286,700 | — | — |
| 2018-05-03 | $31.95 | $51.52 | 331,100 | — | — |
| 2018-05-02 | $31.80 | $51.28 | 308,300 | — | — |
| 2018-05-01 | $31.40 | $50.64 | 565,300 | — | — |
| 2018-04-30 | $30.70 | $49.51 | 847,100 | — | — |
| 2018-04-27 | $31.30 | $50.47 | 291,900 | — | — |
| 2018-04-26 | $31.50 | $50.80 | 347,500 | — | — |
| 2018-04-25 | $31.35 | $50.56 | 365,500 | — | — |
| 2018-04-24 | $31.75 | $51.20 | 390,900 | — | — |
| 2018-04-23 | $31.75 | $51.20 | 412,200 | — | — |
| 2018-04-20 | $31.90 | $51.44 | 372,100 | — | — |
| 2018-04-19 | $32.35 | $52.17 | 438,600 | — | — |
| 2018-04-18 | $32.80 | $52.89 | 686,300 | — | — |
| 2018-04-17 | $33.05 | $53.30 | 443,400 | — | — |
| 2018-04-16 | $33.10 | $53.38 | 538,000 | — | — |
| 2018-04-13 | $32.40 | $52.25 | 591,300 | — | — |
| 2018-04-12 | $32.50 | $52.41 | 337,700 | — | — |
| 2018-04-11 | $32.10 | $51.76 | 208,400 | — | — |
| 2018-04-10 | $32.20 | $51.93 | 763,500 | — | — |
| 2018-04-09 | $31.40 | $50.64 | 287,800 | — | — |
| 2018-04-06 | $32.05 | $51.68 | 382,400 | — | — |
| 2018-04-05 | $32.60 | $52.57 | 436,200 | — | — |
| 2018-04-04 | $32.55 | $52.49 | 425,700 | — | — |
| 2018-04-03 | $32.25 | $52.01 | 557,400 | — | — |
| 2018-04-02 | $31.65 | $51.04 | 573,900 | — | — |
| 2018-03-29 | $31.95 | $51.52 | 829,600 | — | — |
| 2018-03-28 | $31.20 | $50.31 | 542,100 | — | — |
| 2018-03-27 | $30.25 | $48.78 | 767,900 | — | — |
| 2018-03-26 | $30.95 | $49.91 | 984,800 | — | — |
| 2018-03-23 | $30.70 | $49.51 | 1,518,200 | — | — |
| 2018-03-22 | $32.20 | $51.93 | 1,412,600 | — | — |
| 2018-03-21 | $37.33 | $60.20 | 453,800 | — | — |
| 2018-03-20 | $37.50 | $60.47 | 195,700 | — | — |
| 2018-03-19 | $37.70 | $60.80 | 259,300 | — | — |
| 2018-03-16 | $37.75 | $60.88 | 705,600 | — | — |
| 2018-03-15 | $37.55 | $60.55 | 277,300 | — | — |
| 2018-03-14 | $37.45 | $60.39 | 357,400 | — | — |
| 2018-03-13 | $38.45 | $62.00 | 578,200 | — | — |
| 2018-03-12 | $38.45 | $62.00 | 172,000 | — | — |
| 2018-03-09 | $38.15 | $61.52 | 470,800 | — | — |
| 2018-03-08 | $38.00 | $61.28 | 445,600 | — | — |
| 2018-03-07 | $37.75 | $60.88 | 326,400 | — | — |
| 2018-03-06 | $37.20 | $59.99 | 277,200 | — | — |
| 2018-03-05 | $36.40 | $58.70 | 291,300 | — | — |
| 2018-03-02 | $36.75 | $59.26 | 238,700 | — | — |
| 2018-03-01 | $36.35 | $58.62 | 365,600 | — | — |
| 2018-02-28 | $35.90 | $57.60 | 281,200 | — | — |
| 2018-02-27 | $37.10 | $59.53 | 248,600 | — | — |
| 2018-02-26 | $37.70 | $60.49 | 155,300 | — | — |
| 2018-02-23 | $37.75 | $60.57 | 195,900 | — | — |
| 2018-02-22 | $37.25 | $59.77 | 238,000 | — | — |
| 2018-02-21 | $37.20 | $59.69 | 244,900 | — | — |
| 2018-02-20 | $36.65 | $58.81 | 212,800 | — | — |
| 2018-02-16 | $37.25 | $59.77 | 198,600 | — | — |
| 2018-02-15 | $37.85 | $60.73 | 242,700 | — | — |
| 2018-02-14 | $37.00 | $59.37 | 281,800 | — | — |
| 2018-02-13 | $36.35 | $58.32 | 579,900 | — | — |
| 2018-02-12 | $36.75 | $58.97 | 339,500 | — | — |
| 2018-02-09 | $36.45 | $58.48 | 508,600 | — | — |
| 2018-02-08 | $36.30 | $58.24 | 445,200 | — | — |
| 2018-02-07 | $37.45 | $60.09 | 357,200 | — | — |
| 2018-02-06 | $36.70 | $58.89 | 552,100 | — | — |
| 2018-02-05 | $37.70 | $60.49 | 375,500 | — | — |
| 2018-02-02 | $39.70 | $63.70 | 277,800 | — | — |
| 2018-02-01 | $40.15 | $64.42 | 297,100 | — | — |
| 2018-01-31 | $40.50 | $64.98 | 334,400 | — | — |
| 2018-01-30 | $40.60 | $65.14 | 251,900 | — | — |
| 2018-01-29 | $40.95 | $65.71 | 278,700 | — | — |
| 2018-01-26 | $41.05 | $65.87 | 376,300 | — | — |
| 2018-01-25 | $41.50 | $66.59 | 320,500 | — | — |
| 2018-01-24 | $41.00 | $65.79 | 330,200 | — | — |
| 2018-01-23 | $41.20 | $66.11 | 404,900 | — | — |
| 2018-01-22 | $40.95 | $65.71 | 327,400 | — | — |
| 2018-01-19 | $40.55 | $65.06 | 353,100 | — | — |
| 2018-01-18 | $40.10 | $64.34 | 283,400 | — | — |
| 2018-01-17 | $40.50 | $64.98 | 432,100 | — | — |
| 2018-01-16 | $40.50 | $64.98 | 461,900 | — | — |
| 2018-01-12 | $40.55 | $65.06 | 297,100 | — | — |
| 2018-01-11 | $40.90 | $65.62 | 678,600 | — | — |
| 2018-01-10 | $39.45 | $63.30 | 351,600 | — | — |
| 2018-01-09 | $39.10 | $62.74 | 382,400 | — | — |
| 2018-01-08 | $39.95 | $64.10 | 210,700 | — | — |
| 2018-01-05 | $39.85 | $63.94 | 339,600 | — | — |
| 2018-01-04 | $40.05 | $64.26 | 278,300 | — | — |
| 2018-01-03 | $40.35 | $64.74 | 393,500 | — | — |
| 2018-01-02 | $40.75 | $65.38 | 434,000 | — | — |