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 | $34.49 | $103.01 | 289,000 | — | — |
| 2018-12-28 | $34.12 | $101.87 | 477,000 | — | — |
| 2018-12-27 | $33.99 | $101.50 | 386,800 | — | — |
| 2018-12-26 | $33.70 | $100.62 | 298,000 | — | — |
| 2018-12-24 | $32.29 | $96.41 | 128,600 | — | — |
| 2018-12-21 | $33.26 | $99.33 | 1,627,400 | — | — |
| 2018-12-20 | $33.72 | $100.69 | 287,800 | — | — |
| 2018-12-19 | $34.05 | $101.68 | 256,400 | — | — |
| 2018-12-18 | $34.54 | $103.15 | 287,000 | — | — |
| 2018-12-17 | $34.99 | $104.50 | 376,800 | — | — |
| 2018-12-14 | $35.81 | $106.92 | 363,000 | — | — |
| 2018-12-13 | $36.17 | $108.01 | 168,200 | — | — |
| 2018-12-12 | $36.30 | $108.40 | 244,000 | — | — |
| 2018-12-11 | $36.10 | $107.80 | 167,000 | — | — |
| 2018-12-10 | $36.13 | $107.90 | 292,000 | — | — |
| 2018-12-07 | $36.27 | $108.31 | 258,000 | — | — |
| 2018-12-06 | $36.30 | $108.40 | 278,000 | — | — |
| 2018-12-04 | $36.37 | $108.59 | 397,200 | — | — |
| 2018-12-03 | $37.92 | $113.22 | 290,200 | — | — |
| 2018-11-30 | $37.91 | $113.20 | 387,000 | — | — |
| 2018-11-29 | $37.58 | $112.23 | 213,000 | — | — |
| 2018-11-28 | $38.21 | $112.26 | 284,600 | — | — |
| 2018-11-27 | $37.42 | $109.94 | 213,600 | — | — |
| 2018-11-26 | $37.56 | $110.35 | 231,000 | — | — |
| 2018-11-23 | $37.22 | $109.37 | 92,200 | — | — |
| 2018-11-21 | $36.89 | $108.40 | 295,800 | — | — |
| 2018-11-20 | $36.98 | $108.66 | 344,600 | — | — |
| 2018-11-19 | $36.95 | $108.56 | 275,400 | — | — |
| 2018-11-16 | $37.29 | $109.57 | 440,000 | — | — |
| 2018-11-15 | $36.85 | $108.27 | 353,200 | — | — |
| 2018-11-14 | $35.95 | $105.64 | 232,200 | — | — |
| 2018-11-13 | $36.44 | $107.08 | 348,400 | — | — |
| 2018-11-12 | $36.58 | $107.50 | 202,800 | — | — |
| 2018-11-09 | $37.01 | $108.74 | 277,200 | — | — |
| 2018-11-08 | $37.92 | $111.42 | 190,800 | — | — |
| 2018-11-07 | $37.68 | $110.72 | 256,000 | — | — |
| 2018-11-06 | $37.17 | $109.21 | 206,000 | — | — |
| 2018-11-05 | $36.62 | $107.61 | 341,200 | — | — |
| 2018-11-02 | $36.30 | $106.66 | 315,600 | — | — |
| 2018-11-01 | $36.38 | $106.89 | 377,600 | — | — |
| 2018-10-31 | $36.97 | $108.62 | 719,600 | — | — |
| 2018-10-30 | $37.19 | $109.27 | 293,800 | — | — |
| 2018-10-29 | $36.67 | $107.75 | 261,200 | — | — |
| 2018-10-26 | $36.18 | $106.31 | 318,000 | — | — |
| 2018-10-25 | $36.00 | $105.78 | 354,800 | — | — |
| 2018-10-24 | $35.22 | $103.49 | 485,400 | — | — |
| 2018-10-23 | $35.22 | $103.51 | 344,000 | — | — |
| 2018-10-22 | $35.10 | $103.14 | 362,600 | — | — |
| 2018-10-19 | $35.21 | $103.45 | 394,600 | — | — |
| 2018-10-18 | $35.62 | $104.67 | 489,200 | — | — |
| 2018-10-17 | $36.98 | $108.66 | 269,000 | — | — |
| 2018-10-16 | $36.87 | $108.32 | 353,400 | — | — |
| 2018-10-15 | $35.62 | $104.67 | 256,200 | — | — |
| 2018-10-12 | $35.36 | $103.90 | 328,200 | — | — |
| 2018-10-11 | $35.90 | $105.47 | 270,600 | — | — |
| 2018-10-10 | $37.47 | $110.12 | 250,600 | — | — |
| 2018-10-09 | $38.41 | $112.86 | 205,800 | — | — |
| 2018-10-08 | $37.90 | $111.38 | 158,800 | — | — |
| 2018-10-05 | $37.75 | $110.93 | 159,800 | — | — |
| 2018-10-04 | $37.90 | $111.37 | 227,000 | — | — |
| 2018-10-03 | $38.08 | $111.88 | 273,600 | — | — |
| 2018-10-02 | $37.66 | $110.66 | 210,000 | — | — |
| 2018-10-01 | $37.96 | $111.54 | 290,200 | — | — |
| 2018-09-28 | $39.29 | $115.45 | 318,600 | — | — |
| 2018-09-27 | $38.98 | $114.54 | 259,400 | — | — |
| 2018-09-26 | $39.01 | $114.63 | 179,400 | — | — |
| 2018-09-25 | $39.49 | $116.05 | 250,400 | — | — |
| 2018-09-24 | $39.10 | $114.88 | 245,000 | — | — |
| 2018-09-21 | $39.29 | $115.44 | 747,600 | — | — |
| 2018-09-20 | $39.13 | $115.00 | 175,400 | — | — |
| 2018-09-19 | $38.74 | $113.85 | 346,600 | — | — |
| 2018-09-18 | $39.29 | $115.44 | 183,800 | — | — |
| 2018-09-17 | $39.46 | $115.94 | 167,000 | — | — |
| 2018-09-14 | $39.93 | $117.33 | 238,200 | — | — |
| 2018-09-13 | $39.52 | $116.13 | 151,400 | — | — |
| 2018-09-12 | $39.09 | $114.86 | 223,800 | — | — |
| 2018-09-11 | $38.99 | $114.57 | 248,000 | — | — |
| 2018-09-10 | $38.92 | $114.36 | 216,000 | — | — |
| 2018-09-07 | $39.15 | $115.02 | 256,400 | — | — |
| 2018-09-06 | $39.03 | $114.67 | 210,000 | — | — |
| 2018-09-05 | $38.81 | $114.03 | 289,800 | — | — |
| 2018-09-04 | $38.37 | $112.73 | 297,800 | — | — |
| 2018-08-31 | $38.49 | $113.09 | 186,200 | — | — |
| 2018-08-30 | $38.23 | $112.34 | 197,400 | — | — |
| 2018-08-29 | $38.35 | $112.35 | 177,800 | — | — |
| 2018-08-28 | $38.53 | $112.88 | 241,600 | — | — |
| 2018-08-27 | $38.51 | $112.85 | 155,400 | — | — |
| 2018-08-24 | $38.79 | $113.67 | 161,200 | — | — |
| 2018-08-23 | $38.45 | $112.66 | 186,600 | — | — |
| 2018-08-22 | $38.46 | $112.67 | 235,400 | — | — |
| 2018-08-21 | $38.95 | $114.11 | 309,400 | — | — |
| 2018-08-20 | $38.87 | $113.89 | 271,600 | — | — |
| 2018-08-17 | $38.83 | $113.77 | 260,400 | — | — |
| 2018-08-16 | $38.85 | $113.82 | 284,400 | — | — |
| 2018-08-15 | $38.45 | $112.66 | 184,000 | — | — |
| 2018-08-14 | $38.40 | $112.53 | 235,000 | — | — |
| 2018-08-13 | $38.05 | $111.49 | 166,200 | — | — |
| 2018-08-10 | $37.92 | $111.09 | 174,600 | — | — |
| 2018-08-09 | $37.58 | $110.12 | 189,600 | — | — |
| 2018-08-08 | $37.65 | $110.33 | 175,400 | — | — |
| 2018-08-07 | $37.72 | $110.50 | 243,600 | — | — |
| 2018-08-06 | $37.54 | $109.99 | 221,400 | — | — |
| 2018-08-03 | $37.31 | $109.30 | 318,400 | — | — |
| 2018-08-02 | $37.79 | $110.71 | 319,400 | — | — |
| 2018-08-01 | $37.79 | $110.74 | 357,600 | — | — |
| 2018-07-31 | $37.38 | $109.52 | 759,200 | — | — |
| 2018-07-30 | $37.06 | $108.60 | 298,600 | — | — |
| 2018-07-27 | $36.89 | $108.09 | 441,600 | — | — |
| 2018-07-26 | $37.36 | $109.46 | 507,800 | — | — |
| 2018-07-25 | $37.00 | $108.41 | 433,200 | — | — |
| 2018-07-24 | $36.91 | $108.15 | 473,000 | — | — |
| 2018-07-23 | $36.58 | $107.16 | 326,400 | — | — |
| 2018-07-20 | $36.38 | $106.58 | 497,600 | — | — |
| 2018-07-19 | $35.15 | $102.97 | 494,800 | — | — |
| 2018-07-18 | $34.65 | $101.54 | 350,600 | — | — |
| 2018-07-17 | $34.40 | $100.78 | 219,400 | — | — |
| 2018-07-16 | $34.29 | $100.45 | 284,400 | — | — |
| 2018-07-13 | $33.95 | $99.46 | 113,200 | — | — |
| 2018-07-12 | $34.12 | $99.96 | 227,600 | — | — |
| 2018-07-11 | $34.19 | $100.18 | 135,400 | — | — |
| 2018-07-10 | $34.18 | $100.15 | 188,200 | — | — |
| 2018-07-09 | $34.15 | $100.07 | 157,200 | — | — |
| 2018-07-06 | $33.79 | $99.00 | 151,200 | — | — |
| 2018-07-05 | $33.57 | $98.36 | 180,000 | — | — |
| 2018-07-03 | $33.26 | $97.47 | 126,200 | — | — |
| 2018-07-02 | $33.36 | $97.74 | 225,800 | — | — |
| 2018-06-29 | $33.10 | $96.97 | 268,000 | — | — |
| 2018-06-28 | $33.18 | $97.22 | 190,800 | — | — |
| 2018-06-27 | $32.67 | $95.72 | 259,400 | — | — |
| 2018-06-26 | $33.38 | $97.79 | 234,400 | — | — |
| 2018-06-25 | $33.72 | $98.78 | 299,200 | — | — |
| 2018-06-22 | $33.63 | $98.55 | 657,000 | — | — |
| 2018-06-21 | $33.56 | $98.35 | 346,800 | — | — |
| 2018-06-20 | $34.23 | $100.29 | 206,000 | — | — |
| 2018-06-19 | $34.48 | $101.03 | 403,000 | — | — |
| 2018-06-18 | $34.33 | $100.59 | 301,800 | — | — |
| 2018-06-15 | $34.86 | $102.12 | 444,800 | — | — |
| 2018-06-14 | $34.49 | $101.07 | 214,600 | — | — |
| 2018-06-13 | $34.04 | $99.74 | 252,600 | — | — |
| 2018-06-12 | $33.97 | $99.52 | 190,000 | — | — |
| 2018-06-11 | $34.65 | $101.51 | 200,200 | — | — |
| 2018-06-08 | $34.65 | $101.52 | 264,000 | — | — |
| 2018-06-07 | $34.65 | $101.54 | 354,000 | — | — |
| 2018-06-06 | $34.38 | $100.73 | 294,800 | — | — |
| 2018-06-05 | $34.10 | $99.91 | 258,800 | — | — |
| 2018-06-04 | $33.74 | $98.86 | 263,200 | — | — |
| 2018-06-01 | $33.06 | $96.88 | 228,000 | — | — |
| 2018-05-31 | $32.84 | $96.22 | 294,600 | — | — |
| 2018-05-30 | $33.35 | $97.70 | 357,800 | — | — |
| 2018-05-29 | $32.94 | $96.19 | 450,800 | — | — |
| 2018-05-25 | $33.31 | $97.26 | 171,400 | — | — |
| 2018-05-24 | $33.31 | $97.29 | 270,400 | — | — |
| 2018-05-23 | $33.58 | $98.05 | 298,400 | — | — |
| 2018-05-22 | $33.81 | $98.72 | 232,000 | — | — |
| 2018-05-21 | $33.94 | $99.11 | 229,000 | — | — |
| 2018-05-18 | $33.56 | $97.99 | 268,600 | — | — |
| 2018-05-17 | $33.43 | $97.62 | 206,600 | — | — |
| 2018-05-16 | $33.33 | $97.32 | 357,000 | — | — |
| 2018-05-15 | $32.99 | $96.34 | 415,800 | — | — |
| 2018-05-14 | $32.88 | $96.02 | 307,600 | — | — |
| 2018-05-11 | $33.54 | $97.93 | 259,200 | — | — |
| 2018-05-10 | $33.40 | $97.53 | 212,000 | — | — |
| 2018-05-09 | $33.38 | $97.48 | 325,400 | — | — |
| 2018-05-08 | $33.10 | $96.64 | 417,200 | — | — |
| 2018-05-07 | $32.81 | $95.80 | 388,400 | — | — |
| 2018-05-04 | $32.37 | $94.53 | 550,000 | — | — |
| 2018-05-03 | $31.57 | $92.19 | 275,400 | — | — |
| 2018-05-02 | $31.60 | $92.28 | 303,800 | — | — |
| 2018-05-01 | $31.75 | $92.72 | 309,600 | — | — |
| 2018-04-30 | $31.64 | $92.40 | 593,400 | — | — |
| 2018-04-27 | $31.84 | $92.98 | 246,400 | — | — |
| 2018-04-26 | $31.75 | $92.73 | 183,000 | — | — |
| 2018-04-25 | $31.67 | $92.50 | 171,800 | — | — |
| 2018-04-24 | $31.80 | $92.86 | 468,800 | — | — |
| 2018-04-23 | $31.88 | $93.10 | 308,400 | — | — |
| 2018-04-20 | $31.81 | $92.88 | 235,200 | — | — |
| 2018-04-19 | $32.08 | $93.68 | 335,000 | — | — |
| 2018-04-18 | $31.99 | $93.40 | 429,000 | — | — |
| 2018-04-17 | $32.00 | $93.45 | 253,800 | — | — |
| 2018-04-16 | $32.07 | $93.65 | 230,600 | — | — |
| 2018-04-13 | $31.65 | $92.42 | 242,000 | — | — |
| 2018-04-12 | $31.58 | $92.22 | 211,600 | — | — |
| 2018-04-11 | $31.44 | $91.81 | 170,600 | — | — |
| 2018-04-10 | $31.38 | $91.62 | 141,600 | — | — |
| 2018-04-09 | $31.00 | $90.53 | 176,800 | — | — |
| 2018-04-06 | $31.20 | $91.10 | 225,000 | — | — |
| 2018-04-05 | $31.72 | $92.63 | 337,200 | — | — |
| 2018-04-04 | $31.65 | $92.41 | 222,400 | — | — |
| 2018-04-03 | $31.33 | $91.49 | 292,800 | — | — |
| 2018-04-02 | $30.87 | $90.15 | 267,000 | — | — |
| 2018-03-29 | $31.70 | $92.56 | 309,000 | — | — |
| 2018-03-28 | $31.82 | $92.92 | 212,800 | — | — |
| 2018-03-27 | $31.14 | $90.94 | 286,800 | — | — |
| 2018-03-26 | $31.41 | $91.72 | 297,400 | — | — |
| 2018-03-23 | $30.74 | $89.77 | 308,200 | — | — |
| 2018-03-22 | $31.37 | $91.61 | 248,200 | — | — |
| 2018-03-21 | $31.84 | $92.98 | 223,000 | — | — |
| 2018-03-20 | $32.19 | $93.99 | 287,400 | — | — |
| 2018-03-19 | $32.13 | $93.83 | 280,400 | — | — |
| 2018-03-16 | $31.97 | $93.34 | 1,010,000 | — | — |
| 2018-03-15 | $31.67 | $92.47 | 183,400 | — | — |
| 2018-03-14 | $31.79 | $92.82 | 211,400 | — | — |
| 2018-03-13 | $31.91 | $93.18 | 179,800 | — | — |
| 2018-03-12 | $31.91 | $93.17 | 281,600 | — | — |
| 2018-03-09 | $32.00 | $93.43 | 632,200 | — | — |
| 2018-03-08 | $31.54 | $92.09 | 245,000 | — | — |
| 2018-03-07 | $31.71 | $92.60 | 271,400 | — | — |
| 2018-03-06 | $31.63 | $92.35 | 264,600 | — | — |
| 2018-03-05 | $31.39 | $91.67 | 269,000 | — | — |
| 2018-03-02 | $30.85 | $90.09 | 250,400 | — | — |
| 2018-03-01 | $30.42 | $88.82 | 301,400 | — | — |
| 2018-02-28 | $30.40 | $88.77 | 261,800 | — | — |
| 2018-02-27 | $30.88 | $90.18 | 206,400 | — | — |
| 2018-02-26 | $31.01 | $90.25 | 170,000 | — | — |
| 2018-02-23 | $30.62 | $89.10 | 171,200 | — | — |
| 2018-02-22 | $30.39 | $88.44 | 134,600 | — | — |
| 2018-02-21 | $30.75 | $89.49 | 208,400 | — | — |
| 2018-02-20 | $30.76 | $89.54 | 251,000 | — | — |
| 2018-02-16 | $31.27 | $91.01 | 263,000 | — | — |
| 2018-02-15 | $31.31 | $91.11 | 170,000 | — | — |
| 2018-02-14 | $31.04 | $90.32 | 252,600 | — | — |
| 2018-02-13 | $30.28 | $88.11 | 210,800 | — | — |
| 2018-02-12 | $30.43 | $88.56 | 250,600 | — | — |
| 2018-02-09 | $30.40 | $88.46 | 327,400 | — | — |
| 2018-02-08 | $29.90 | $87.00 | 279,400 | — | — |
| 2018-02-07 | $30.83 | $89.73 | 273,000 | — | — |
| 2018-02-06 | $30.58 | $89.00 | 417,800 | — | — |
| 2018-02-05 | $30.59 | $89.03 | 363,600 | — | — |
| 2018-02-02 | $31.83 | $92.62 | 272,400 | — | — |
| 2018-02-01 | $32.21 | $93.74 | 324,800 | — | — |
| 2018-01-31 | $32.13 | $93.51 | 1,580,200 | — | — |
| 2018-01-30 | $32.22 | $93.76 | 518,600 | — | — |
| 2018-01-29 | $32.24 | $93.81 | 778,600 | — | — |
| 2018-01-26 | $32.11 | $93.45 | 531,400 | — | — |
| 2018-01-25 | $31.73 | $92.33 | 1,115,800 | — | — |
| 2018-01-24 | $29.58 | $86.10 | 428,600 | — | — |
| 2018-01-23 | $30.27 | $88.10 | 331,800 | — | — |
| 2018-01-22 | $29.92 | $87.08 | 321,400 | — | — |
| 2018-01-19 | $29.55 | $86.00 | 237,400 | — | — |
| 2018-01-18 | $29.36 | $85.43 | 208,600 | — | — |
| 2018-01-17 | $29.74 | $86.55 | 570,800 | — | — |
| 2018-01-16 | $29.68 | $86.38 | 277,000 | — | — |
| 2018-01-12 | $29.82 | $86.77 | 157,200 | — | — |
| 2018-01-11 | $29.75 | $86.58 | 294,400 | — | — |
| 2018-01-10 | $29.51 | $85.88 | 193,000 | — | — |
| 2018-01-09 | $29.58 | $86.09 | 217,400 | — | — |
| 2018-01-08 | $29.76 | $86.63 | 283,400 | — | — |
| 2018-01-05 | $29.78 | $86.65 | 356,600 | — | — |
| 2018-01-04 | $29.67 | $86.33 | 265,400 | — | — |
| 2018-01-03 | $29.60 | $86.15 | 426,000 | — | — |
| 2018-01-02 | $29.74 | $86.54 | 534,800 | — | — |