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
- 1980-03-19 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 | $27.57 | $29.09 | 611,900 | — | — |
| 2018-12-28 | $27.24 | $28.74 | 795,700 | — | — |
| 2018-12-27 | $27.60 | $29.12 | 765,000 | — | — |
| 2018-12-26 | $27.52 | $29.04 | 999,500 | — | — |
| 2018-12-24 | $25.61 | $27.02 | 571,100 | — | — |
| 2018-12-21 | $26.61 | $28.08 | 1,762,900 | — | — |
| 2018-12-20 | $26.65 | $28.12 | 1,562,500 | — | — |
| 2018-12-19 | $26.66 | $28.13 | 2,049,100 | — | — |
| 2018-12-18 | $28.01 | $29.55 | 1,936,200 | — | — |
| 2018-12-17 | $27.99 | $29.53 | 1,983,900 | — | — |
| 2018-12-14 | $28.22 | $29.77 | 1,185,300 | — | — |
| 2018-12-13 | $28.38 | $29.94 | 1,257,400 | — | — |
| 2018-12-12 | $28.59 | $30.16 | 893,700 | — | — |
| 2018-12-11 | $28.09 | $29.64 | 1,159,800 | — | — |
| 2018-12-10 | $28.14 | $29.69 | 2,492,300 | — | — |
| 2018-12-07 | $28.35 | $29.91 | 1,704,500 | — | — |
| 2018-12-06 | $29.62 | $31.25 | 1,953,000 | — | — |
| 2018-12-04 | $29.90 | $31.55 | 2,140,300 | — | — |
| 2018-12-03 | $32.23 | $34.01 | 1,713,700 | — | — |
| 2018-11-30 | $33.06 | $34.88 | 1,166,100 | — | — |
| 2018-11-29 | $32.34 | $34.12 | 1,035,800 | — | — |
| 2018-11-28 | $32.66 | $34.46 | 1,461,100 | — | — |
| 2018-11-27 | $31.20 | $32.92 | 1,306,500 | — | — |
| 2018-11-26 | $32.14 | $33.91 | 1,181,800 | — | — |
| 2018-11-23 | $31.28 | $33.00 | 584,500 | — | — |
| 2018-11-21 | $30.90 | $32.60 | 1,053,300 | — | — |
| 2018-11-20 | $30.37 | $32.04 | 1,131,900 | — | — |
| 2018-11-19 | $30.87 | $32.57 | 1,332,200 | — | — |
| 2018-11-16 | $31.34 | $33.07 | 1,145,500 | — | — |
| 2018-11-15 | $31.10 | $32.81 | 1,235,400 | — | — |
| 2018-11-14 | $30.46 | $32.14 | 1,230,000 | — | — |
| 2018-11-13 | $29.98 | $31.63 | 1,445,800 | — | — |
| 2018-11-12 | $30.16 | $31.82 | 1,114,700 | — | — |
| 2018-11-09 | $30.39 | $32.06 | 2,270,400 | — | — |
| 2018-11-08 | $31.78 | $33.53 | 1,445,000 | — | — |
| 2018-11-07 | $32.44 | $34.12 | 1,829,800 | — | — |
| 2018-11-06 | $31.70 | $33.34 | 2,450,600 | — | — |
| 2018-11-05 | $31.17 | $32.79 | 2,374,200 | — | — |
| 2018-11-02 | $31.18 | $32.80 | 4,796,000 | — | — |
| 2018-11-01 | $36.00 | $37.87 | 2,997,500 | — | — |
| 2018-10-31 | $33.39 | $35.12 | 1,711,500 | — | — |
| 2018-10-30 | $32.07 | $33.73 | 1,509,000 | — | — |
| 2018-10-29 | $30.88 | $32.48 | 1,599,700 | — | — |
| 2018-10-26 | $30.16 | $31.72 | 1,189,900 | — | — |
| 2018-10-25 | $30.86 | $32.46 | 1,558,200 | — | — |
| 2018-10-24 | $30.06 | $31.62 | 2,044,200 | — | — |
| 2018-10-23 | $31.74 | $33.39 | 2,098,300 | — | — |
| 2018-10-22 | $32.86 | $34.56 | 1,387,300 | — | — |
| 2018-10-19 | $33.18 | $34.90 | 1,615,300 | — | — |
| 2018-10-18 | $34.49 | $36.28 | 1,680,400 | — | — |
| 2018-10-17 | $36.84 | $38.75 | 1,336,500 | — | — |
| 2018-10-16 | $37.08 | $39.00 | 1,079,500 | — | — |
| 2018-10-15 | $36.31 | $38.19 | 609,700 | — | — |
| 2018-10-12 | $36.29 | $38.17 | 1,001,300 | — | — |
| 2018-10-11 | $37.30 | $39.23 | 916,900 | — | — |
| 2018-10-10 | $37.47 | $39.41 | 1,233,900 | — | — |
| 2018-10-09 | $38.71 | $40.72 | 875,400 | — | — |
| 2018-10-08 | $39.92 | $41.99 | 668,600 | — | — |
| 2018-10-05 | $39.37 | $41.41 | 711,400 | — | — |
| 2018-10-04 | $40.09 | $42.17 | 891,000 | — | — |
| 2018-10-03 | $40.55 | $42.65 | 2,147,600 | — | — |
| 2018-10-02 | $39.40 | $41.44 | 1,340,500 | — | — |
| 2018-10-01 | $39.99 | $42.06 | 1,601,500 | — | — |
| 2018-09-28 | $39.91 | $41.98 | 1,371,000 | — | — |
| 2018-09-27 | $40.70 | $42.81 | 1,024,600 | — | — |
| 2018-09-26 | $40.89 | $43.01 | 1,000,200 | — | — |
| 2018-09-25 | $40.62 | $42.73 | 1,078,200 | — | — |
| 2018-09-24 | $41.12 | $43.25 | 753,800 | — | — |
| 2018-09-21 | $41.94 | $44.11 | 2,661,100 | — | — |
| 2018-09-20 | $42.48 | $44.68 | 1,226,600 | — | — |
| 2018-09-19 | $41.78 | $43.95 | 1,587,000 | — | — |
| 2018-09-18 | $40.62 | $42.73 | 1,404,200 | — | — |
| 2018-09-17 | $39.61 | $41.66 | 1,235,400 | — | — |
| 2018-09-14 | $38.82 | $40.83 | 930,700 | — | — |
| 2018-09-13 | $38.54 | $40.54 | 668,800 | — | — |
| 2018-09-12 | $38.36 | $40.35 | 902,300 | — | — |
| 2018-09-11 | $37.66 | $39.61 | 1,310,400 | — | — |
| 2018-09-10 | $37.73 | $39.69 | 1,107,600 | — | — |
| 2018-09-07 | $37.91 | $39.88 | 805,000 | — | — |
| 2018-09-06 | $38.25 | $40.23 | 659,000 | — | — |
| 2018-09-05 | $38.50 | $40.50 | 841,600 | — | — |
| 2018-09-04 | $38.24 | $40.22 | 625,300 | — | — |
| 2018-08-31 | $38.75 | $40.76 | 779,500 | — | — |
| 2018-08-30 | $38.78 | $40.79 | 765,400 | — | — |
| 2018-08-29 | $39.71 | $41.77 | 707,200 | — | — |
| 2018-08-28 | $39.38 | $41.42 | 860,300 | — | — |
| 2018-08-27 | $39.25 | $41.28 | 629,900 | — | — |
| 2018-08-24 | $38.54 | $40.54 | 620,200 | — | — |
| 2018-08-23 | $37.93 | $39.90 | 875,600 | — | — |
| 2018-08-22 | $38.80 | $40.81 | 981,500 | — | — |
| 2018-08-21 | $39.45 | $41.49 | 1,060,300 | — | — |
| 2018-08-20 | $38.92 | $40.94 | 1,376,200 | — | — |
| 2018-08-17 | $38.35 | $40.34 | 812,900 | — | — |
| 2018-08-16 | $37.73 | $39.69 | 1,146,700 | — | — |
| 2018-08-15 | $36.92 | $38.83 | 1,569,500 | — | — |
| 2018-08-14 | $38.00 | $39.97 | 808,200 | — | — |
| 2018-08-13 | $37.90 | $39.86 | 1,156,100 | — | — |
| 2018-08-10 | $37.88 | $39.84 | 1,720,300 | — | — |
| 2018-08-09 | $38.31 | $40.30 | 1,445,100 | — | — |
| 2018-08-08 | $38.76 | $40.77 | 1,494,300 | — | — |
| 2018-08-07 | $39.92 | $41.88 | 1,379,700 | — | — |
| 2018-08-06 | $40.22 | $42.20 | 1,319,300 | — | — |
| 2018-08-03 | $40.35 | $42.34 | 1,421,500 | — | — |
| 2018-08-02 | $41.06 | $43.08 | 2,777,100 | — | — |
| 2018-08-01 | $39.67 | $41.62 | 4,482,700 | — | — |
| 2018-07-31 | $44.12 | $46.29 | 1,933,000 | — | — |
| 2018-07-30 | $42.49 | $44.58 | 1,292,900 | — | — |
| 2018-07-27 | $43.93 | $46.09 | 1,326,600 | — | — |
| 2018-07-26 | $43.70 | $45.85 | 1,120,600 | — | — |
| 2018-07-25 | $43.53 | $45.67 | 1,614,000 | — | — |
| 2018-07-24 | $43.12 | $45.24 | 1,227,600 | — | — |
| 2018-07-23 | $43.05 | $45.17 | 1,819,400 | — | — |
| 2018-07-20 | $42.99 | $45.11 | 966,900 | — | — |
| 2018-07-19 | $43.88 | $46.04 | 1,835,000 | — | — |
| 2018-07-18 | $44.27 | $46.45 | 1,260,100 | — | — |
| 2018-07-17 | $44.11 | $46.28 | 727,300 | — | — |
| 2018-07-16 | $43.82 | $45.98 | 2,084,300 | — | — |
| 2018-07-13 | $45.15 | $47.37 | 1,701,600 | — | — |
| 2018-07-12 | $43.72 | $45.87 | 1,461,700 | — | — |
| 2018-07-11 | $43.16 | $45.28 | 1,466,200 | — | — |
| 2018-07-10 | $44.11 | $46.28 | 1,696,900 | — | — |
| 2018-07-09 | $44.42 | $46.61 | 1,023,500 | — | — |
| 2018-07-06 | $42.73 | $44.83 | 1,104,800 | — | — |
| 2018-07-05 | $43.13 | $45.25 | 1,498,100 | — | — |
| 2018-07-03 | $41.87 | $43.93 | 589,000 | — | — |
| 2018-07-02 | $42.15 | $44.22 | 978,600 | — | — |
| 2018-06-29 | $42.19 | $44.27 | 1,664,900 | — | — |
| 2018-06-28 | $41.12 | $43.14 | 2,835,300 | — | — |
| 2018-06-27 | $41.08 | $43.10 | 1,379,500 | — | — |
| 2018-06-26 | $40.82 | $42.83 | 1,379,400 | — | — |
| 2018-06-25 | $40.68 | $42.68 | 1,663,600 | — | — |
| 2018-06-22 | $41.31 | $43.34 | 2,529,500 | — | — |
| 2018-06-21 | $39.76 | $41.72 | 1,932,100 | — | — |
| 2018-06-20 | $39.92 | $41.88 | 1,341,400 | — | — |
| 2018-06-19 | $39.70 | $41.65 | 1,295,900 | — | — |
| 2018-06-18 | $39.94 | $41.91 | 1,490,600 | — | — |
| 2018-06-15 | $39.96 | $41.93 | 1,901,400 | — | — |
| 2018-06-14 | $39.99 | $41.96 | 2,822,700 | — | — |
| 2018-06-13 | $41.74 | $43.79 | 1,363,200 | — | — |
| 2018-06-12 | $42.29 | $44.37 | 1,073,200 | — | — |
| 2018-06-11 | $41.97 | $44.03 | 1,601,100 | — | — |
| 2018-06-08 | $42.06 | $44.13 | 1,366,800 | — | — |
| 2018-06-07 | $41.54 | $43.58 | 1,794,400 | — | — |
| 2018-06-06 | $41.05 | $42.96 | 1,717,000 | — | — |
| 2018-06-05 | $39.30 | $41.13 | 1,669,200 | — | — |
| 2018-06-04 | $39.72 | $41.57 | 736,000 | — | — |
| 2018-06-01 | $39.97 | $41.83 | 915,400 | — | — |
| 2018-05-31 | $39.58 | $41.43 | 1,368,300 | — | — |
| 2018-05-30 | $41.05 | $42.96 | 1,090,300 | — | — |
| 2018-05-29 | $40.25 | $42.13 | 1,170,900 | — | — |
| 2018-05-25 | $40.69 | $42.59 | 1,732,400 | — | — |
| 2018-05-24 | $41.72 | $43.67 | 973,500 | — | — |
| 2018-05-23 | $41.81 | $43.76 | 1,275,500 | — | — |
| 2018-05-22 | $42.32 | $44.29 | 1,108,900 | — | — |
| 2018-05-21 | $42.89 | $44.89 | 1,468,100 | — | — |
| 2018-05-18 | $41.79 | $43.74 | 1,283,400 | — | — |
| 2018-05-17 | $42.00 | $43.96 | 1,543,400 | — | — |
| 2018-05-16 | $42.14 | $44.11 | 2,144,000 | — | — |
| 2018-05-15 | $41.42 | $43.35 | 1,176,400 | — | — |
| 2018-05-14 | $41.33 | $43.26 | 1,128,900 | — | — |
| 2018-05-11 | $40.46 | $42.35 | 1,348,300 | — | — |
| 2018-05-10 | $40.75 | $42.65 | 1,101,800 | — | — |
| 2018-05-09 | $40.99 | $42.90 | 1,848,000 | — | — |
| 2018-05-08 | $39.86 | $41.72 | 2,560,400 | — | — |
| 2018-05-07 | $40.56 | $42.45 | 1,981,800 | — | — |
| 2018-05-04 | $39.02 | $40.84 | 2,396,900 | — | — |
| 2018-05-03 | $38.07 | $39.85 | 2,090,200 | — | — |
| 2018-05-02 | $37.50 | $39.25 | 3,003,500 | — | — |
| 2018-05-01 | $36.23 | $37.92 | 1,748,600 | — | — |
| 2018-04-30 | $36.52 | $38.22 | 1,070,000 | — | — |
| 2018-04-27 | $36.90 | $38.62 | 1,127,500 | — | — |
| 2018-04-26 | $36.43 | $38.13 | 1,483,400 | — | — |
| 2018-04-25 | $37.01 | $38.74 | 1,297,100 | — | — |
| 2018-04-24 | $36.64 | $38.35 | 2,270,300 | — | — |
| 2018-04-23 | $39.51 | $41.35 | 529,800 | — | — |
| 2018-04-20 | $39.41 | $41.25 | 967,600 | — | — |
| 2018-04-19 | $39.66 | $41.51 | 1,140,500 | — | — |
| 2018-04-18 | $40.29 | $42.17 | 1,465,100 | — | — |
| 2018-04-17 | $39.64 | $41.49 | 1,372,000 | — | — |
| 2018-04-16 | $39.06 | $40.88 | 1,325,600 | — | — |
| 2018-04-13 | $38.62 | $40.42 | 2,357,800 | — | — |
| 2018-04-12 | $38.17 | $39.95 | 1,803,600 | — | — |
| 2018-04-11 | $37.30 | $39.04 | 1,144,800 | — | — |
| 2018-04-10 | $37.40 | $39.14 | 1,193,400 | — | — |
| 2018-04-09 | $36.09 | $37.77 | 1,221,800 | — | — |
| 2018-04-06 | $36.11 | $37.79 | 1,195,100 | — | — |
| 2018-04-05 | $37.46 | $39.21 | 1,547,400 | — | — |
| 2018-04-04 | $36.97 | $38.69 | 1,012,200 | — | — |
| 2018-04-03 | $36.70 | $38.41 | 984,400 | — | — |
| 2018-04-02 | $35.84 | $37.51 | 811,200 | — | — |
| 2018-03-29 | $37.41 | $39.15 | 1,328,600 | — | — |
| 2018-03-28 | $36.63 | $38.34 | 1,344,700 | — | — |
| 2018-03-27 | $36.90 | $38.62 | 1,533,200 | — | — |
| 2018-03-26 | $37.00 | $38.73 | 1,316,600 | — | — |
| 2018-03-23 | $35.85 | $37.52 | 1,688,900 | — | — |
| 2018-03-22 | $36.83 | $38.55 | 1,572,600 | — | — |
| 2018-03-21 | $39.02 | $40.84 | 1,837,600 | — | — |
| 2018-03-20 | $38.83 | $40.64 | 1,117,300 | — | — |
| 2018-03-19 | $38.68 | $40.48 | 1,321,200 | — | — |
| 2018-03-16 | $38.83 | $40.64 | 2,233,100 | — | — |
| 2018-03-15 | $38.81 | $40.62 | 842,700 | — | — |
| 2018-03-14 | $39.00 | $40.82 | 1,059,200 | — | — |
| 2018-03-13 | $39.75 | $41.60 | 1,505,400 | — | — |
| 2018-03-12 | $39.91 | $41.77 | 2,150,900 | — | — |
| 2018-03-09 | $41.06 | $42.98 | 1,993,500 | — | — |
| 2018-03-08 | $39.88 | $41.74 | 2,370,500 | — | — |
| 2018-03-07 | $39.22 | $40.94 | 2,108,900 | — | — |
| 2018-03-06 | $40.48 | $42.26 | 2,391,000 | — | — |
| 2018-03-05 | $39.46 | $41.20 | 1,991,900 | — | — |
| 2018-03-02 | $39.09 | $40.81 | 3,870,600 | — | — |
| 2018-03-01 | $40.03 | $41.79 | 3,680,000 | — | — |
| 2018-02-28 | $41.52 | $43.35 | 1,810,200 | — | — |
| 2018-02-27 | $42.85 | $44.73 | 1,666,900 | — | — |
| 2018-02-26 | $42.52 | $44.39 | 2,350,900 | — | — |
| 2018-02-23 | $43.70 | $45.62 | 1,234,200 | — | — |
| 2018-02-22 | $42.84 | $44.72 | 1,932,400 | — | — |
| 2018-02-21 | $43.51 | $45.42 | 2,165,300 | — | — |
| 2018-02-20 | $42.24 | $44.10 | 1,976,000 | — | — |
| 2018-02-16 | $41.03 | $42.83 | 2,451,000 | — | — |
| 2018-02-15 | $43.24 | $45.14 | 2,152,900 | — | — |
| 2018-02-14 | $41.92 | $43.76 | 4,647,800 | — | — |
| 2018-02-13 | $42.96 | $44.85 | 1,520,500 | — | — |
| 2018-02-12 | $43.23 | $45.13 | 1,393,300 | — | — |
| 2018-02-09 | $42.47 | $44.34 | 2,020,200 | — | — |
| 2018-02-08 | $41.49 | $43.31 | 1,808,500 | — | — |
| 2018-02-07 | $43.20 | $45.10 | 1,377,300 | — | — |
| 2018-02-06 | $44.03 | $45.97 | 2,169,400 | — | — |
| 2018-02-05 | $43.49 | $45.40 | 2,079,700 | — | — |
| 2018-02-02 | $45.25 | $47.24 | 1,329,000 | — | — |
| 2018-02-01 | $47.02 | $49.09 | 944,000 | — | — |
| 2018-01-31 | $47.02 | $49.09 | 1,250,300 | — | — |
| 2018-01-30 | $47.64 | $49.73 | 778,700 | — | — |
| 2018-01-29 | $48.00 | $50.11 | 942,700 | — | — |
| 2018-01-26 | $49.33 | $51.50 | 1,001,800 | — | — |
| 2018-01-25 | $48.22 | $50.34 | 1,990,200 | — | — |
| 2018-01-24 | $49.10 | $51.26 | 734,000 | — | — |
| 2018-01-23 | $49.34 | $51.51 | 719,000 | — | — |
| 2018-01-22 | $49.31 | $51.48 | 947,300 | — | — |
| 2018-01-19 | $49.79 | $51.98 | 714,100 | — | — |
| 2018-01-18 | $48.86 | $51.01 | 819,600 | — | — |
| 2018-01-17 | $49.05 | $51.21 | 731,100 | — | — |
| 2018-01-16 | $48.59 | $50.73 | 1,045,100 | — | — |
| 2018-01-12 | $48.80 | $50.95 | 883,300 | — | — |
| 2018-01-11 | $48.22 | $50.34 | 791,700 | — | — |
| 2018-01-10 | $47.58 | $49.67 | 1,390,200 | — | — |
| 2018-01-09 | $47.42 | $49.51 | 1,100,400 | — | — |
| 2018-01-08 | $47.29 | $49.37 | 1,035,900 | — | — |
| 2018-01-05 | $46.95 | $49.01 | 766,100 | — | — |
| 2018-01-04 | $47.56 | $49.65 | 985,900 | — | — |
| 2018-01-03 | $48.43 | $50.56 | 514,700 | — | — |
| 2018-01-02 | $48.59 | $50.73 | 623,200 | — | — |