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
- 1989-08-23 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 | $28.50 | $28.50 | 684,200 | — | — |
| 2018-12-28 | $27.95 | $27.95 | 333,800 | — | — |
| 2018-12-27 | $27.57 | $27.57 | 638,000 | — | — |
| 2018-12-26 | $27.57 | $27.57 | 358,600 | — | — |
| 2018-12-24 | $26.36 | $26.36 | 298,000 | — | — |
| 2018-12-21 | $27.15 | $27.15 | 1,017,600 | — | — |
| 2018-12-20 | $27.64 | $27.64 | 1,047,000 | — | — |
| 2018-12-19 | $29.53 | $29.53 | 537,800 | — | — |
| 2018-12-18 | $29.99 | $29.99 | 518,400 | — | — |
| 2018-12-17 | $29.89 | $29.89 | 579,200 | — | — |
| 2018-12-14 | $31.12 | $31.12 | 252,200 | — | — |
| 2018-12-13 | $31.68 | $31.68 | 525,200 | — | — |
| 2018-12-12 | $32.38 | $32.38 | 1,326,400 | — | — |
| 2018-12-11 | $31.23 | $31.23 | 574,200 | — | — |
| 2018-12-10 | $31.03 | $31.03 | 354,400 | — | — |
| 2018-12-07 | $30.75 | $30.75 | 426,000 | — | — |
| 2018-12-06 | $31.00 | $31.00 | 376,600 | — | — |
| 2018-12-04 | $30.81 | $30.81 | 398,200 | — | — |
| 2018-12-03 | $32.13 | $32.13 | 370,000 | — | — |
| 2018-11-30 | $32.43 | $32.43 | 478,600 | — | — |
| 2018-11-29 | $32.42 | $32.42 | 311,600 | — | — |
| 2018-11-28 | $32.51 | $32.51 | 391,200 | — | — |
| 2018-11-27 | $31.61 | $31.61 | 349,200 | — | — |
| 2018-11-26 | $31.51 | $31.51 | 318,400 | — | — |
| 2018-11-23 | $30.66 | $30.66 | 205,800 | — | — |
| 2018-11-21 | $30.15 | $30.15 | 548,600 | — | — |
| 2018-11-20 | $30.52 | $30.52 | 436,400 | — | — |
| 2018-11-19 | $30.88 | $30.88 | 258,600 | — | — |
| 2018-11-16 | $31.67 | $31.67 | 773,600 | — | — |
| 2018-11-15 | $31.56 | $31.56 | 429,400 | — | — |
| 2018-11-14 | $30.67 | $30.67 | 274,800 | — | — |
| 2018-11-13 | $30.95 | $30.95 | 343,800 | — | — |
| 2018-11-12 | $31.55 | $31.55 | 427,600 | — | — |
| 2018-11-09 | $31.93 | $31.93 | 272,800 | — | — |
| 2018-11-08 | $32.40 | $32.40 | 302,400 | — | — |
| 2018-11-07 | $31.95 | $31.95 | 385,400 | — | — |
| 2018-11-06 | $31.26 | $31.26 | 283,200 | — | — |
| 2018-11-05 | $31.18 | $31.18 | 482,000 | — | — |
| 2018-11-02 | $31.66 | $31.66 | 379,400 | — | — |
| 2018-11-01 | $31.35 | $31.35 | 408,000 | — | — |
| 2018-10-31 | $30.36 | $30.36 | 374,600 | — | — |
| 2018-10-30 | $31.49 | $31.49 | 394,200 | — | — |
| 2018-10-29 | $31.08 | $31.08 | 373,600 | — | — |
| 2018-10-26 | $30.83 | $30.83 | 631,200 | — | — |
| 2018-10-25 | $30.87 | $30.87 | 473,800 | — | — |
| 2018-10-24 | $30.20 | $30.20 | 597,800 | — | — |
| 2018-10-23 | $31.03 | $31.03 | 435,800 | — | — |
| 2018-10-22 | $31.50 | $31.50 | 323,200 | — | — |
| 2018-10-19 | $31.55 | $31.55 | 845,800 | — | — |
| 2018-10-18 | $32.58 | $32.58 | 428,000 | — | — |
| 2018-10-17 | $33.51 | $33.51 | 858,400 | — | — |
| 2018-10-16 | $33.30 | $33.30 | 636,600 | — | — |
| 2018-10-15 | $32.38 | $32.38 | 425,000 | — | — |
| 2018-10-12 | $32.46 | $32.46 | 672,200 | — | — |
| 2018-10-11 | $32.56 | $32.56 | 1,036,200 | — | — |
| 2018-10-10 | $32.40 | $32.40 | 988,200 | — | — |
| 2018-10-09 | $32.35 | $32.35 | 816,800 | — | — |
| 2018-10-08 | $32.83 | $32.83 | 586,800 | — | — |
| 2018-10-05 | $33.45 | $33.45 | 640,400 | — | — |
| 2018-10-04 | $33.86 | $33.86 | 840,600 | — | — |
| 2018-10-03 | $35.12 | $35.12 | 737,400 | — | — |
| 2018-10-02 | $34.67 | $34.67 | 755,000 | — | — |
| 2018-10-01 | $35.08 | $35.08 | 1,102,400 | — | — |
| 2018-09-28 | $35.76 | $35.76 | 1,672,000 | — | — |
| 2018-09-27 | $35.25 | $35.25 | 1,249,600 | — | — |
| 2018-09-26 | $36.46 | $36.46 | 1,637,800 | — | — |
| 2018-09-25 | $37.35 | $37.35 | 2,456,600 | — | — |
| 2018-09-24 | $44.34 | $44.34 | 1,163,400 | — | — |
| 2018-09-21 | $44.70 | $44.70 | 1,160,000 | — | — |
| 2018-09-20 | $45.22 | $45.22 | 520,000 | — | — |
| 2018-09-19 | $45.61 | $45.61 | 498,000 | — | — |
| 2018-09-18 | $46.62 | $46.62 | 369,200 | — | — |
| 2018-09-17 | $46.63 | $46.63 | 400,200 | — | — |
| 2018-09-14 | $48.25 | $48.25 | 475,400 | — | — |
| 2018-09-13 | $46.95 | $46.95 | 252,600 | — | — |
| 2018-09-12 | $47.06 | $47.06 | 240,400 | — | — |
| 2018-09-11 | $47.24 | $47.24 | 233,800 | — | — |
| 2018-09-10 | $46.21 | $46.21 | 249,800 | — | — |
| 2018-09-07 | $46.42 | $46.42 | 289,600 | — | — |
| 2018-09-06 | $45.78 | $45.78 | 214,400 | — | — |
| 2018-09-05 | $45.35 | $45.35 | 304,000 | — | — |
| 2018-09-04 | $45.45 | $45.45 | 411,000 | — | — |
| 2018-08-31 | $46.72 | $46.72 | 566,400 | — | — |
| 2018-08-30 | $45.40 | $45.40 | 388,600 | — | — |
| 2018-08-29 | $44.75 | $44.75 | 390,200 | — | — |
| 2018-08-28 | $43.95 | $43.95 | 269,600 | — | — |
| 2018-08-27 | $44.47 | $44.47 | 368,400 | — | — |
| 2018-08-24 | $44.39 | $44.39 | 253,800 | — | — |
| 2018-08-23 | $43.77 | $43.77 | 368,000 | — | — |
| 2018-08-22 | $43.64 | $43.64 | 294,000 | — | — |
| 2018-08-21 | $43.24 | $43.24 | 423,400 | — | — |
| 2018-08-20 | $42.60 | $42.60 | 421,000 | — | — |
| 2018-08-17 | $42.06 | $42.06 | 344,400 | — | — |
| 2018-08-16 | $41.95 | $41.95 | 271,200 | — | — |
| 2018-08-15 | $41.54 | $41.54 | 265,600 | — | — |
| 2018-08-14 | $42.37 | $42.37 | 209,800 | — | — |
| 2018-08-13 | $41.70 | $41.70 | 249,200 | — | — |
| 2018-08-10 | $41.80 | $41.80 | 366,000 | — | — |
| 2018-08-09 | $41.89 | $41.89 | 221,600 | — | — |
| 2018-08-08 | $41.79 | $41.79 | 257,600 | — | — |
| 2018-08-07 | $41.76 | $41.76 | 313,600 | — | — |
| 2018-08-06 | $41.50 | $41.50 | 238,800 | — | — |
| 2018-08-03 | $40.76 | $40.76 | 312,000 | — | — |
| 2018-08-02 | $41.39 | $41.39 | 325,600 | — | — |
| 2018-08-01 | $41.54 | $41.54 | 262,400 | — | — |
| 2018-07-31 | $41.20 | $41.20 | 450,400 | — | — |
| 2018-07-30 | $40.01 | $40.01 | 330,400 | — | — |
| 2018-07-27 | $40.51 | $40.51 | 265,800 | — | — |
| 2018-07-26 | $41.40 | $41.40 | 329,200 | — | — |
| 2018-07-25 | $41.01 | $41.01 | 270,200 | — | — |
| 2018-07-24 | $40.40 | $40.40 | 458,400 | — | — |
| 2018-07-23 | $41.17 | $41.17 | 309,400 | — | — |
| 2018-07-20 | $41.06 | $41.06 | 407,000 | — | — |
| 2018-07-19 | $40.90 | $40.90 | 458,000 | — | — |
| 2018-07-18 | $40.95 | $40.95 | 688,600 | — | — |
| 2018-07-17 | $42.00 | $42.00 | 930,600 | — | — |
| 2018-07-16 | $40.36 | $40.36 | 528,400 | — | — |
| 2018-07-13 | $41.01 | $41.01 | 416,400 | — | — |
| 2018-07-12 | $41.81 | $41.81 | 275,400 | — | — |
| 2018-07-11 | $41.33 | $41.33 | 238,000 | — | — |
| 2018-07-10 | $41.78 | $41.78 | 260,000 | — | — |
| 2018-07-09 | $42.09 | $42.09 | 307,600 | — | — |
| 2018-07-06 | $41.88 | $41.88 | 296,800 | — | — |
| 2018-07-05 | $41.11 | $41.11 | 389,600 | — | — |
| 2018-07-03 | $40.87 | $40.87 | 218,600 | — | — |
| 2018-07-02 | $40.87 | $40.87 | 315,200 | — | — |
| 2018-06-29 | $40.10 | $40.10 | 334,000 | — | — |
| 2018-06-28 | $40.26 | $40.26 | 482,800 | — | — |
| 2018-06-27 | $40.18 | $40.18 | 359,800 | — | — |
| 2018-06-26 | $40.96 | $40.96 | 261,000 | — | — |
| 2018-06-25 | $40.58 | $40.58 | 375,200 | — | — |
| 2018-06-22 | $41.80 | $41.80 | 651,400 | — | — |
| 2018-06-21 | $41.85 | $41.85 | 377,200 | — | — |
| 2018-06-20 | $41.81 | $41.81 | 458,800 | — | — |
| 2018-06-19 | $40.81 | $40.81 | 357,400 | — | — |
| 2018-06-18 | $40.97 | $40.97 | 430,800 | — | — |
| 2018-06-15 | $40.94 | $40.94 | 838,600 | — | — |
| 2018-06-14 | $40.31 | $40.31 | 393,800 | — | — |
| 2018-06-13 | $39.54 | $39.54 | 385,200 | — | — |
| 2018-06-12 | $39.49 | $39.49 | 454,200 | — | — |
| 2018-06-11 | $39.19 | $39.19 | 310,000 | — | — |
| 2018-06-08 | $38.94 | $38.94 | 419,800 | — | — |
| 2018-06-07 | $38.52 | $38.52 | 347,400 | — | — |
| 2018-06-06 | $38.74 | $38.74 | 389,000 | — | — |
| 2018-06-05 | $38.79 | $38.79 | 549,200 | — | — |
| 2018-06-04 | $38.83 | $38.83 | 548,400 | — | — |
| 2018-06-01 | $37.82 | $37.82 | 841,800 | — | — |
| 2018-05-31 | $37.86 | $37.86 | 421,800 | — | — |
| 2018-05-30 | $38.06 | $38.06 | 683,800 | — | — |
| 2018-05-29 | $36.95 | $36.94 | 637,600 | — | — |
| 2018-05-25 | $36.68 | $36.68 | 264,600 | — | — |
| 2018-05-24 | $36.75 | $36.75 | 350,400 | — | — |
| 2018-05-23 | $36.99 | $36.99 | 350,200 | — | — |
| 2018-05-22 | $37.19 | $37.19 | 351,800 | — | — |
| 2018-05-21 | $37.61 | $37.61 | 417,600 | — | — |
| 2018-05-18 | $37.35 | $37.35 | 444,600 | — | — |
| 2018-05-17 | $37.36 | $37.36 | 379,200 | — | — |
| 2018-05-16 | $36.94 | $36.94 | 606,200 | — | — |
| 2018-05-15 | $36.47 | $36.47 | 360,600 | — | — |
| 2018-05-14 | $36.47 | $36.47 | 535,200 | — | — |
| 2018-05-11 | $36.48 | $36.48 | 321,400 | — | — |
| 2018-05-10 | $35.99 | $35.99 | 421,200 | — | — |
| 2018-05-09 | $35.72 | $35.72 | 303,400 | — | — |
| 2018-05-08 | $35.92 | $35.92 | 246,600 | — | — |
| 2018-05-07 | $35.86 | $35.86 | 305,800 | — | — |
| 2018-05-04 | $35.65 | $35.65 | 277,400 | — | — |
| 2018-05-03 | $34.91 | $34.91 | 240,600 | — | — |
| 2018-05-02 | $34.61 | $34.61 | 209,400 | — | — |
| 2018-05-01 | $34.21 | $34.21 | 352,200 | — | — |
| 2018-04-30 | $34.08 | $34.08 | 225,200 | — | — |
| 2018-04-27 | $34.18 | $34.18 | 321,000 | — | — |
| 2018-04-26 | $34.10 | $34.10 | 281,200 | — | — |
| 2018-04-25 | $34.24 | $34.24 | 227,400 | — | — |
| 2018-04-24 | $34.30 | $34.30 | 354,800 | — | — |
| 2018-04-23 | $34.92 | $34.92 | 313,800 | — | — |
| 2018-04-20 | $34.94 | $34.94 | 218,200 | — | — |
| 2018-04-19 | $34.95 | $34.95 | 234,600 | — | — |
| 2018-04-18 | $34.82 | $34.82 | 378,600 | — | — |
| 2018-04-17 | $34.75 | $34.75 | 274,400 | — | — |
| 2018-04-16 | $34.48 | $34.48 | 578,600 | — | — |
| 2018-04-13 | $34.33 | $34.33 | 239,600 | — | — |
| 2018-04-12 | $34.28 | $34.28 | 331,400 | — | — |
| 2018-04-11 | $34.03 | $34.03 | 349,600 | — | — |
| 2018-04-10 | $33.88 | $33.88 | 338,800 | — | — |
| 2018-04-09 | $33.67 | $33.67 | 295,000 | — | — |
| 2018-04-06 | $33.65 | $33.65 | 417,000 | — | — |
| 2018-04-05 | $34.17 | $34.17 | 457,200 | — | — |
| 2018-04-04 | $33.63 | $33.63 | 283,200 | — | — |
| 2018-04-03 | $33.44 | $33.44 | 477,000 | — | — |
| 2018-04-02 | $32.76 | $32.76 | 442,000 | — | — |
| 2018-03-29 | $33.49 | $33.49 | 531,200 | — | — |
| 2018-03-28 | $33.32 | $33.32 | 666,800 | — | — |
| 2018-03-27 | $32.80 | $32.80 | 956,000 | — | — |
| 2018-03-26 | $33.08 | $33.08 | 571,400 | — | — |
| 2018-03-23 | $31.09 | $31.09 | 458,000 | — | — |
| 2018-03-22 | $31.26 | $31.26 | 533,400 | — | — |
| 2018-03-21 | $32.46 | $32.46 | 486,200 | — | — |
| 2018-03-20 | $31.87 | $31.87 | 325,800 | — | — |
| 2018-03-19 | $31.66 | $31.66 | 371,200 | — | — |
| 2018-03-16 | $32.15 | $32.15 | 1,144,000 | — | — |
| 2018-03-15 | $31.91 | $31.91 | 226,200 | — | — |
| 2018-03-14 | $31.91 | $31.91 | 342,600 | — | — |
| 2018-03-13 | $31.83 | $31.83 | 299,400 | — | — |
| 2018-03-12 | $31.64 | $31.64 | 395,600 | — | — |
| 2018-03-09 | $30.86 | $30.86 | 391,400 | — | — |
| 2018-03-08 | $30.49 | $30.49 | 313,800 | — | — |
| 2018-03-07 | $30.87 | $30.87 | 401,600 | — | — |
| 2018-03-06 | $30.81 | $30.81 | 302,400 | — | — |
| 2018-03-05 | $30.23 | $30.23 | 307,000 | — | — |
| 2018-03-02 | $29.94 | $29.94 | 246,000 | — | — |
| 2018-03-01 | $29.39 | $29.39 | 383,600 | — | — |
| 2018-02-28 | $29.14 | $29.14 | 348,600 | — | — |
| 2018-02-27 | $29.70 | $29.70 | 200,000 | — | — |
| 2018-02-26 | $30.00 | $30.00 | 378,200 | — | — |
| 2018-02-23 | $30.06 | $30.06 | 262,600 | — | — |
| 2018-02-22 | $29.75 | $29.75 | 235,600 | — | — |
| 2018-02-21 | $30.06 | $30.06 | 401,000 | — | — |
| 2018-02-20 | $29.48 | $29.48 | 413,200 | — | — |
| 2018-02-16 | $29.90 | $29.90 | 381,000 | — | — |
| 2018-02-15 | $29.86 | $29.86 | 1,104,600 | — | — |
| 2018-02-14 | $28.76 | $28.76 | 389,600 | — | — |
| 2018-02-13 | $28.31 | $28.31 | 318,000 | — | — |
| 2018-02-12 | $27.93 | $27.93 | 313,200 | — | — |
| 2018-02-09 | $28.04 | $28.04 | 380,800 | — | — |
| 2018-02-08 | $27.32 | $27.32 | 238,600 | — | — |
| 2018-02-07 | $27.98 | $27.98 | 248,400 | — | — |
| 2018-02-06 | $28.22 | $28.22 | 464,000 | — | — |
| 2018-02-05 | $28.55 | $28.55 | 467,600 | — | — |
| 2018-02-02 | $29.55 | $29.55 | 329,200 | — | — |
| 2018-02-01 | $29.59 | $29.59 | 234,200 | — | — |
| 2018-01-31 | $29.51 | $29.51 | 383,400 | — | — |
| 2018-01-30 | $29.78 | $29.78 | 227,600 | — | — |
| 2018-01-29 | $30.10 | $30.10 | 290,800 | — | — |
| 2018-01-26 | $30.12 | $30.12 | 207,200 | — | — |
| 2018-01-25 | $29.98 | $29.98 | 542,000 | — | — |
| 2018-01-24 | $29.66 | $29.66 | 304,600 | — | — |
| 2018-01-23 | $29.50 | $29.50 | 159,000 | — | — |
| 2018-01-22 | $29.47 | $29.47 | 207,000 | — | — |
| 2018-01-19 | $29.46 | $29.46 | 265,800 | — | — |
| 2018-01-18 | $29.03 | $29.03 | 157,200 | — | — |
| 2018-01-17 | $29.37 | $29.37 | 283,800 | — | — |
| 2018-01-16 | $29.46 | $29.46 | 230,400 | — | — |
| 2018-01-12 | $29.56 | $29.56 | 312,000 | — | — |
| 2018-01-11 | $29.60 | $29.60 | 326,000 | — | — |
| 2018-01-10 | $29.14 | $29.14 | 231,800 | — | — |
| 2018-01-09 | $29.71 | $29.71 | 282,600 | — | — |
| 2018-01-08 | $29.86 | $29.86 | 206,200 | — | — |
| 2018-01-05 | $29.82 | $29.82 | 532,400 | — | — |
| 2018-01-04 | $29.83 | $29.83 | 516,200 | — | — |
| 2018-01-03 | $29.54 | $29.54 | 808,600 | — | — |
| 2018-01-02 | $30.08 | $30.08 | 577,800 | — | — |