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
- 1977-06-17 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 | $33.90 | $66.81 | 13,600 | — | — |
| 2018-12-28 | $32.83 | $64.70 | 6,900 | — | — |
| 2018-12-27 | $31.94 | $62.95 | 14,600 | — | — |
| 2018-12-26 | $32.68 | $64.41 | 11,000 | — | — |
| 2018-12-24 | $31.35 | $61.79 | 7,400 | — | — |
| 2018-12-21 | $30.60 | $60.31 | 33,000 | — | — |
| 2018-12-20 | $31.86 | $62.79 | 17,000 | — | — |
| 2018-12-19 | $32.07 | $63.21 | 14,500 | — | — |
| 2018-12-18 | $32.56 | $64.17 | 12,200 | — | — |
| 2018-12-17 | $32.50 | $64.05 | 16,600 | — | — |
| 2018-12-14 | $32.75 | $64.55 | 4,800 | — | — |
| 2018-12-13 | $33.84 | $66.69 | 10,700 | — | — |
| 2018-12-12 | $33.28 | $65.59 | 8,300 | — | — |
| 2018-12-11 | $32.60 | $64.25 | 19,300 | — | — |
| 2018-12-10 | $32.65 | $64.35 | 13,200 | — | — |
| 2018-12-07 | $33.47 | $65.97 | 6,300 | — | — |
| 2018-12-06 | $33.46 | $65.95 | 17,100 | — | — |
| 2018-12-04 | $34.43 | $67.86 | 8,900 | — | — |
| 2018-12-03 | $35.25 | $69.47 | 3,200 | — | — |
| 2018-11-30 | $35.11 | $69.20 | 12,200 | — | — |
| 2018-11-29 | $34.70 | $68.39 | 5,900 | — | — |
| 2018-11-28 | $34.56 | $67.79 | 17,000 | — | — |
| 2018-11-27 | $35.05 | $68.75 | 18,500 | — | — |
| 2018-11-26 | $35.93 | $70.48 | 9,300 | — | — |
| 2018-11-23 | $34.78 | $68.22 | 2,900 | — | — |
| 2018-11-21 | $35.30 | $69.24 | 6,800 | — | — |
| 2018-11-20 | $35.39 | $69.42 | 8,300 | — | — |
| 2018-11-19 | $35.17 | $68.98 | 23,000 | — | — |
| 2018-11-16 | $34.55 | $67.77 | 7,500 | — | — |
| 2018-11-15 | $33.47 | $65.65 | 10,400 | — | — |
| 2018-11-14 | $33.74 | $66.18 | 2,700 | — | — |
| 2018-11-13 | $33.57 | $65.85 | 3,900 | — | — |
| 2018-11-12 | $34.79 | $68.24 | 4,100 | — | — |
| 2018-11-09 | $35.28 | $69.20 | 5,900 | — | — |
| 2018-11-08 | $35.76 | $70.14 | 7,200 | — | — |
| 2018-11-07 | $34.60 | $67.87 | 16,300 | — | — |
| 2018-11-06 | $37.25 | $73.06 | 5,800 | — | — |
| 2018-11-05 | $36.45 | $71.50 | 8,800 | — | — |
| 2018-11-02 | $36.00 | $70.61 | 10,600 | — | — |
| 2018-11-01 | $34.26 | $67.20 | 7,300 | — | — |
| 2018-10-31 | $34.54 | $67.75 | 17,100 | — | — |
| 2018-10-30 | $29.62 | $58.10 | 6,600 | — | — |
| 2018-10-29 | $29.28 | $57.43 | 9,400 | — | — |
| 2018-10-26 | $29.05 | $56.98 | 5,500 | — | — |
| 2018-10-25 | $29.60 | $58.06 | 9,500 | — | — |
| 2018-10-24 | $28.81 | $56.51 | 8,500 | — | — |
| 2018-10-23 | $29.85 | $58.55 | 3,900 | — | — |
| 2018-10-22 | $30.02 | $58.88 | 4,000 | — | — |
| 2018-10-19 | $30.45 | $59.73 | 3,600 | — | — |
| 2018-10-18 | $31.43 | $61.65 | 3,800 | — | — |
| 2018-10-17 | $31.67 | $62.12 | 3,000 | — | — |
| 2018-10-16 | $31.78 | $62.34 | 10,700 | — | — |
| 2018-10-15 | $30.59 | $60.00 | 13,900 | — | — |
| 2018-10-12 | $30.26 | $59.35 | 12,000 | — | — |
| 2018-10-11 | $30.28 | $59.39 | 35,500 | — | — |
| 2018-10-10 | $32.09 | $62.94 | 10,900 | — | — |
| 2018-10-09 | $33.12 | $64.96 | 9,500 | — | — |
| 2018-10-08 | $33.00 | $64.73 | 3,800 | — | — |
| 2018-10-05 | $33.34 | $65.40 | 3,300 | — | — |
| 2018-10-04 | $32.98 | $64.69 | 8,500 | — | — |
| 2018-10-03 | $33.41 | $65.53 | 12,100 | — | — |
| 2018-10-02 | $32.97 | $64.67 | 21,600 | — | — |
| 2018-10-01 | $32.09 | $62.94 | 7,000 | — | — |
| 2018-09-28 | $32.75 | $64.24 | 5,200 | — | — |
| 2018-09-27 | $32.20 | $63.16 | 9,800 | — | — |
| 2018-09-26 | $32.50 | $63.75 | 6,100 | — | — |
| 2018-09-25 | $33.35 | $65.42 | 4,000 | — | — |
| 2018-09-24 | $32.55 | $63.85 | 9,200 | — | — |
| 2018-09-21 | $32.95 | $64.63 | 44,300 | — | — |
| 2018-09-20 | $32.55 | $63.85 | 6,800 | — | — |
| 2018-09-19 | $32.40 | $63.55 | 7,800 | — | — |
| 2018-09-18 | $32.20 | $63.16 | 16,800 | — | — |
| 2018-09-17 | $32.20 | $63.16 | 17,800 | — | — |
| 2018-09-14 | $32.55 | $63.85 | 7,800 | — | — |
| 2018-09-13 | $32.40 | $63.55 | 21,600 | — | — |
| 2018-09-12 | $33.05 | $64.83 | 9,100 | — | — |
| 2018-09-11 | $33.15 | $65.02 | 13,000 | — | — |
| 2018-09-10 | $34.15 | $66.98 | 8,100 | — | — |
| 2018-09-07 | $34.15 | $66.98 | 13,200 | — | — |
| 2018-09-06 | $33.80 | $66.30 | 4,000 | — | — |
| 2018-09-05 | $33.65 | $66.00 | 17,300 | — | — |
| 2018-09-04 | $34.65 | $67.96 | 8,900 | — | — |
| 2018-08-31 | $35.15 | $68.95 | 3,900 | — | — |
| 2018-08-30 | $35.15 | $68.95 | 5,700 | — | — |
| 2018-08-29 | $35.05 | $68.43 | 3,400 | — | — |
| 2018-08-28 | $35.20 | $68.72 | 3,500 | — | — |
| 2018-08-27 | $35.35 | $69.01 | 9,200 | — | — |
| 2018-08-24 | $35.40 | $69.11 | 5,800 | — | — |
| 2018-08-23 | $35.55 | $69.40 | 6,200 | — | — |
| 2018-08-22 | $34.85 | $68.04 | 32,300 | — | — |
| 2018-08-21 | $35.10 | $68.52 | 7,000 | — | — |
| 2018-08-20 | $35.30 | $68.91 | 8,600 | — | — |
| 2018-08-17 | $34.30 | $66.96 | 20,800 | — | — |
| 2018-08-16 | $35.25 | $68.82 | 11,200 | — | — |
| 2018-08-15 | $34.85 | $68.04 | 10,800 | — | — |
| 2018-08-14 | $36.25 | $70.77 | 5,200 | — | — |
| 2018-08-13 | $35.35 | $69.01 | 10,400 | — | — |
| 2018-08-10 | $36.25 | $70.77 | 8,300 | — | — |
| 2018-08-09 | $36.80 | $71.84 | 7,900 | — | — |
| 2018-08-08 | $36.30 | $70.87 | 7,400 | — | — |
| 2018-08-07 | $36.00 | $70.28 | 7,900 | — | — |
| 2018-08-06 | $36.45 | $71.16 | 4,800 | — | — |
| 2018-08-03 | $36.20 | $70.67 | 13,300 | — | — |
| 2018-08-02 | $36.05 | $70.38 | 22,200 | — | — |
| 2018-08-01 | $33.00 | $64.42 | 11,100 | — | — |
| 2018-07-31 | $33.00 | $64.42 | 12,900 | — | — |
| 2018-07-30 | $33.55 | $65.50 | 8,900 | — | — |
| 2018-07-27 | $32.00 | $62.47 | 9,700 | — | — |
| 2018-07-26 | $32.20 | $62.86 | 19,700 | — | — |
| 2018-07-25 | $32.15 | $62.76 | 11,600 | — | — |
| 2018-07-24 | $32.20 | $62.86 | 26,700 | — | — |
| 2018-07-23 | $32.60 | $63.64 | 14,000 | — | — |
| 2018-07-20 | $32.70 | $63.84 | 13,800 | — | — |
| 2018-07-19 | $32.75 | $63.94 | 7,400 | — | — |
| 2018-07-18 | $33.10 | $64.62 | 7,300 | — | — |
| 2018-07-17 | $33.10 | $64.62 | 15,700 | — | — |
| 2018-07-16 | $33.35 | $65.11 | 10,600 | — | — |
| 2018-07-13 | $33.35 | $65.11 | 8,000 | — | — |
| 2018-07-12 | $33.35 | $65.11 | 6,800 | — | — |
| 2018-07-11 | $33.20 | $64.81 | 18,000 | — | — |
| 2018-07-10 | $33.45 | $65.30 | 8,200 | — | — |
| 2018-07-09 | $34.95 | $68.23 | 18,100 | — | — |
| 2018-07-06 | $33.80 | $65.99 | 15,100 | — | — |
| 2018-07-05 | $33.30 | $65.01 | 26,000 | — | — |
| 2018-07-03 | $33.30 | $65.01 | 31,200 | — | — |
| 2018-07-02 | $35.15 | $68.62 | 12,400 | — | — |
| 2018-06-29 | $33.75 | $65.89 | 13,300 | — | — |
| 2018-06-28 | $34.10 | $66.57 | 26,100 | — | — |
| 2018-06-27 | $34.10 | $66.57 | 11,300 | — | — |
| 2018-06-26 | $35.90 | $70.09 | 9,300 | — | — |
| 2018-06-25 | $35.20 | $68.72 | 15,800 | — | — |
| 2018-06-22 | $35.10 | $68.52 | 41,100 | — | — |
| 2018-06-21 | $34.55 | $67.45 | 23,700 | — | — |
| 2018-06-20 | $35.05 | $68.43 | 51,900 | — | — |
| 2018-06-19 | $36.85 | $71.94 | 16,100 | — | — |
| 2018-06-18 | $35.60 | $69.50 | 17,300 | — | — |
| 2018-06-15 | $34.95 | $68.23 | 16,900 | — | — |
| 2018-06-14 | $35.40 | $69.11 | 7,000 | — | — |
| 2018-06-13 | $35.00 | $68.33 | 11,100 | — | — |
| 2018-06-12 | $35.35 | $69.01 | 7,000 | — | — |
| 2018-06-11 | $35.05 | $68.43 | 27,300 | — | — |
| 2018-06-08 | $35.45 | $69.21 | 9,100 | — | — |
| 2018-06-07 | $35.95 | $70.18 | 12,000 | — | — |
| 2018-06-06 | $36.10 | $70.48 | 16,300 | — | — |
| 2018-06-05 | $38.25 | $74.67 | 16,800 | — | — |
| 2018-06-04 | $38.20 | $74.58 | 5,800 | — | — |
| 2018-06-01 | $38.60 | $75.36 | 12,600 | — | — |
| 2018-05-31 | $38.35 | $74.87 | 16,700 | — | — |
| 2018-05-30 | $37.30 | $72.50 | 21,900 | — | — |
| 2018-05-29 | $37.15 | $72.20 | 20,800 | — | — |
| 2018-05-25 | $37.30 | $72.50 | 14,000 | — | — |
| 2018-05-24 | $35.05 | $68.12 | 7,600 | — | — |
| 2018-05-23 | $34.55 | $67.15 | 14,800 | — | — |
| 2018-05-22 | $34.55 | $67.15 | 18,900 | — | — |
| 2018-05-21 | $36.10 | $70.16 | 10,100 | — | — |
| 2018-05-18 | $35.55 | $69.09 | 12,300 | — | — |
| 2018-05-17 | $35.90 | $69.78 | 15,700 | — | — |
| 2018-05-16 | $35.25 | $68.51 | 13,800 | — | — |
| 2018-05-15 | $35.05 | $68.12 | 9,300 | — | — |
| 2018-05-14 | $35.05 | $68.12 | 17,300 | — | — |
| 2018-05-11 | $35.10 | $68.22 | 10,500 | — | — |
| 2018-05-10 | $35.35 | $68.71 | 8,400 | — | — |
| 2018-05-09 | $35.05 | $68.12 | 11,200 | — | — |
| 2018-05-08 | $35.25 | $68.51 | 17,400 | — | — |
| 2018-05-07 | $35.30 | $68.61 | 16,400 | — | — |
| 2018-05-04 | $36.50 | $70.94 | 6,800 | — | — |
| 2018-05-03 | $36.25 | $70.46 | 11,300 | — | — |
| 2018-05-02 | $35.40 | $68.80 | 16,700 | — | — |
| 2018-05-01 | $36.10 | $70.16 | 11,700 | — | — |
| 2018-04-30 | $36.85 | $71.62 | 19,500 | — | — |
| 2018-04-27 | $36.65 | $71.23 | 23,400 | — | — |
| 2018-04-26 | $35.80 | $69.58 | 23,000 | — | — |
| 2018-04-25 | $36.35 | $70.65 | 17,000 | — | — |
| 2018-04-24 | $37.85 | $73.57 | 23,800 | — | — |
| 2018-04-23 | $39.85 | $77.45 | 13,200 | — | — |
| 2018-04-20 | $39.65 | $77.06 | 21,700 | — | — |
| 2018-04-19 | $39.20 | $76.19 | 13,300 | — | — |
| 2018-04-18 | $39.00 | $75.80 | 17,100 | — | — |
| 2018-04-17 | $38.55 | $74.93 | 18,200 | — | — |
| 2018-04-16 | $37.30 | $72.50 | 23,100 | — | — |
| 2018-04-13 | $37.35 | $72.59 | 13,700 | — | — |
| 2018-04-12 | $36.90 | $71.72 | 12,000 | — | — |
| 2018-04-11 | $36.30 | $70.55 | 27,600 | — | — |
| 2018-04-10 | $36.45 | $70.84 | 21,400 | — | — |
| 2018-04-09 | $35.90 | $69.78 | 16,300 | — | — |
| 2018-04-06 | $36.25 | $70.46 | 17,700 | — | — |
| 2018-04-05 | $36.40 | $70.75 | 21,300 | — | — |
| 2018-04-04 | $34.60 | $67.25 | 56,000 | — | — |
| 2018-04-03 | $37.10 | $72.11 | 23,700 | — | — |
| 2018-04-02 | $36.50 | $70.94 | 46,600 | — | — |
| 2018-03-29 | $32.85 | $63.85 | 295,700 | — | — |
| 2018-03-28 | $35.05 | $68.12 | 65,900 | — | — |
| 2018-03-27 | $36.55 | $71.04 | 29,600 | — | — |
| 2018-03-26 | $37.10 | $72.11 | 31,200 | — | — |
| 2018-03-23 | $38.00 | $73.86 | 19,900 | — | — |
| 2018-03-22 | $40.90 | $79.49 | 19,500 | — | — |
| 2018-03-21 | $42.15 | $81.92 | 28,000 | — | — |
| 2018-03-20 | $40.00 | $77.74 | 30,200 | — | — |
| 2018-03-19 | $39.60 | $76.97 | 19,200 | — | — |
| 2018-03-16 | $39.50 | $76.77 | 60,400 | — | — |
| 2018-03-15 | $40.10 | $77.94 | 19,100 | — | — |
| 2018-03-14 | $39.90 | $77.55 | 36,000 | — | — |
| 2018-03-13 | $41.75 | $81.15 | 23,400 | — | — |
| 2018-03-12 | $41.40 | $80.47 | 19,500 | — | — |
| 2018-03-09 | $40.15 | $78.04 | 39,700 | — | — |
| 2018-03-08 | $40.95 | $79.59 | 19,700 | — | — |
| 2018-03-07 | $41.75 | $81.15 | 18,900 | — | — |
| 2018-03-06 | $40.75 | $79.20 | 12,600 | — | — |
| 2018-03-05 | $39.15 | $76.09 | 27,600 | — | — |
| 2018-03-02 | $40.90 | $79.49 | 9,700 | — | — |
| 2018-03-01 | $41.90 | $81.44 | 15,400 | — | — |
| 2018-02-28 | $41.20 | $80.08 | 15,200 | — | — |
| 2018-02-27 | $42.50 | $82.28 | 22,700 | — | — |
| 2018-02-26 | $41.70 | $80.73 | 10,600 | — | — |
| 2018-02-23 | $41.10 | $79.57 | 7,200 | — | — |
| 2018-02-22 | $41.00 | $79.38 | 26,600 | — | — |
| 2018-02-21 | $40.40 | $78.22 | 25,100 | — | — |
| 2018-02-20 | $39.00 | $75.51 | 18,500 | — | — |
| 2018-02-16 | $40.85 | $79.09 | 25,000 | — | — |
| 2018-02-15 | $39.40 | $76.28 | 28,500 | — | — |
| 2018-02-14 | $38.00 | $73.57 | 11,500 | — | — |
| 2018-02-13 | $38.45 | $74.44 | 15,700 | — | — |
| 2018-02-12 | $38.30 | $74.15 | 19,600 | — | — |
| 2018-02-09 | $38.00 | $73.57 | 31,100 | — | — |
| 2018-02-08 | $37.85 | $73.28 | 19,000 | — | — |
| 2018-02-07 | $36.90 | $71.44 | 37,800 | — | — |
| 2018-02-06 | $38.50 | $74.54 | 33,700 | — | — |
| 2018-02-05 | $35.85 | $69.41 | 59,400 | — | — |
| 2018-02-02 | $38.35 | $74.25 | 60,400 | — | — |
| 2018-02-01 | $42.10 | $81.51 | 27,500 | — | — |
| 2018-01-31 | $42.05 | $81.41 | 22,200 | — | — |
| 2018-01-30 | $41.95 | $81.22 | 33,300 | — | — |
| 2018-01-29 | $43.85 | $84.90 | 19,600 | — | — |
| 2018-01-26 | $44.05 | $85.28 | 25,200 | — | — |
| 2018-01-25 | $44.40 | $85.96 | 18,700 | — | — |
| 2018-01-24 | $43.55 | $84.32 | 20,800 | — | — |
| 2018-01-23 | $43.20 | $83.64 | 37,700 | — | — |
| 2018-01-22 | $44.60 | $86.35 | 50,300 | — | — |
| 2018-01-19 | $42.00 | $81.31 | 59,200 | — | — |
| 2018-01-18 | $41.95 | $81.22 | 37,100 | — | — |
| 2018-01-17 | $41.40 | $80.15 | 23,200 | — | — |
| 2018-01-16 | $40.85 | $79.09 | 32,100 | — | — |
| 2018-01-12 | $41.60 | $80.54 | 23,300 | — | — |
| 2018-01-11 | $41.80 | $80.93 | 51,100 | — | — |
| 2018-01-10 | $42.05 | $81.41 | 51,900 | — | — |
| 2018-01-09 | $41.65 | $80.64 | 42,000 | — | — |
| 2018-01-08 | $39.00 | $75.51 | 17,700 | — | — |
| 2018-01-05 | $39.55 | $76.57 | 40,600 | — | — |
| 2018-01-04 | $38.55 | $74.63 | 39,600 | — | — |
| 2018-01-03 | $40.35 | $78.12 | 72,100 | — | — |
| 2018-01-02 | $39.00 | $75.51 | 25,900 | — | — |