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
- 1982-10-22 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 | $29.91 | $49.43 | 12,600 | — | — |
| 2018-12-28 | $29.96 | $49.52 | 43,900 | — | — |
| 2018-12-27 | $28.82 | $47.63 | 25,200 | — | — |
| 2018-12-26 | $29.27 | $48.38 | 32,600 | — | — |
| 2018-12-24 | $29.00 | $47.93 | 17,000 | — | — |
| 2018-12-21 | $28.98 | $47.90 | 50,100 | — | — |
| 2018-12-20 | $28.90 | $47.76 | 29,000 | — | — |
| 2018-12-19 | $29.71 | $49.10 | 59,700 | — | — |
| 2018-12-18 | $30.68 | $50.71 | 24,400 | — | — |
| 2018-12-17 | $30.75 | $50.82 | 35,400 | — | — |
| 2018-12-14 | $30.71 | $50.76 | 20,100 | — | — |
| 2018-12-13 | $30.82 | $50.94 | 28,100 | — | — |
| 2018-12-12 | $30.52 | $50.44 | 18,200 | — | — |
| 2018-12-11 | $30.40 | $50.24 | 32,600 | — | — |
| 2018-12-10 | $30.69 | $50.72 | 27,000 | — | — |
| 2018-12-07 | $31.18 | $51.53 | 35,000 | — | — |
| 2018-12-06 | $31.95 | $52.81 | 78,400 | — | — |
| 2018-12-04 | $28.34 | $46.84 | 25,600 | — | — |
| 2018-12-03 | $29.33 | $48.48 | 15,000 | — | — |
| 2018-11-30 | $29.13 | $48.14 | 20,700 | — | — |
| 2018-11-29 | $28.94 | $47.83 | 16,500 | — | — |
| 2018-11-28 | $28.33 | $46.82 | 26,500 | — | — |
| 2018-11-27 | $27.29 | $45.10 | 21,400 | — | — |
| 2018-11-26 | $27.61 | $45.63 | 40,600 | — | — |
| 2018-11-23 | $28.20 | $46.61 | 17,400 | — | — |
| 2018-11-21 | $28.68 | $47.40 | 15,300 | — | — |
| 2018-11-20 | $27.64 | $45.68 | 27,000 | — | — |
| 2018-11-19 | $29.78 | $49.22 | 14,000 | — | — |
| 2018-11-16 | $29.97 | $49.53 | 23,500 | — | — |
| 2018-11-15 | $30.30 | $50.08 | 17,700 | — | — |
| 2018-11-14 | $28.98 | $47.90 | 23,900 | — | — |
| 2018-11-13 | $29.42 | $48.62 | 10,000 | — | — |
| 2018-11-12 | $30.10 | $49.75 | 9,700 | — | — |
| 2018-11-09 | $29.56 | $48.86 | 15,200 | — | — |
| 2018-11-08 | $30.46 | $50.34 | 24,400 | — | — |
| 2018-11-07 | $30.19 | $49.90 | 12,500 | — | — |
| 2018-11-06 | $30.27 | $50.03 | 9,800 | — | — |
| 2018-11-05 | $30.93 | $50.99 | 17,200 | — | — |
| 2018-11-02 | $30.57 | $50.39 | 23,300 | — | — |
| 2018-11-01 | $31.06 | $51.20 | 39,300 | — | — |
| 2018-10-31 | $31.36 | $51.70 | 60,600 | — | — |
| 2018-10-30 | $29.55 | $48.71 | 34,300 | — | — |
| 2018-10-29 | $28.55 | $47.06 | 28,700 | — | — |
| 2018-10-26 | $28.80 | $47.48 | 43,400 | — | — |
| 2018-10-25 | $29.80 | $49.12 | 20,000 | — | — |
| 2018-10-24 | $28.55 | $47.06 | 30,200 | — | — |
| 2018-10-23 | $30.30 | $49.95 | 9,900 | — | — |
| 2018-10-22 | $29.97 | $49.40 | 47,100 | — | — |
| 2018-10-19 | $29.41 | $48.48 | 22,700 | — | — |
| 2018-10-18 | $30.93 | $50.99 | 12,300 | — | — |
| 2018-10-17 | $31.98 | $52.72 | 35,300 | — | — |
| 2018-10-16 | $30.84 | $50.84 | 17,000 | — | — |
| 2018-10-15 | $30.04 | $49.52 | 18,500 | — | — |
| 2018-10-12 | $29.75 | $49.04 | 39,800 | — | — |
| 2018-10-11 | $29.79 | $49.11 | 19,800 | — | — |
| 2018-10-10 | $30.66 | $50.54 | 26,100 | — | — |
| 2018-10-09 | $31.93 | $52.64 | 26,200 | — | — |
| 2018-10-08 | $31.67 | $52.21 | 42,700 | — | — |
| 2018-10-05 | $32.45 | $53.49 | 17,000 | — | — |
| 2018-10-04 | $33.26 | $54.83 | 29,500 | — | — |
| 2018-10-03 | $32.77 | $54.02 | 39,200 | — | — |
| 2018-10-02 | $31.76 | $52.36 | 36,600 | — | — |
| 2018-10-01 | $32.47 | $53.53 | 20,900 | — | — |
| 2018-09-28 | $33.13 | $54.61 | 20,400 | — | — |
| 2018-09-27 | $32.85 | $54.15 | 17,700 | — | — |
| 2018-09-26 | $32.58 | $53.71 | 29,000 | — | — |
| 2018-09-25 | $33.06 | $54.50 | 17,600 | — | — |
| 2018-09-24 | $33.25 | $54.81 | 18,400 | — | — |
| 2018-09-21 | $33.78 | $55.69 | 57,500 | — | — |
| 2018-09-20 | $34.50 | $56.87 | 19,000 | — | — |
| 2018-09-19 | $34.50 | $56.87 | 36,400 | — | — |
| 2018-09-18 | $34.97 | $57.65 | 20,700 | — | — |
| 2018-09-17 | $35.44 | $58.42 | 18,300 | — | — |
| 2018-09-14 | $35.77 | $58.97 | 23,300 | — | — |
| 2018-09-13 | $35.06 | $57.80 | 15,500 | — | — |
| 2018-09-12 | $35.45 | $58.44 | 15,900 | — | — |
| 2018-09-11 | $35.39 | $58.34 | 31,100 | — | — |
| 2018-09-10 | $37.71 | $62.16 | 16,100 | — | — |
| 2018-09-07 | $36.98 | $60.96 | 26,800 | — | — |
| 2018-09-06 | $36.63 | $60.38 | 13,400 | — | — |
| 2018-09-05 | $37.00 | $60.99 | 14,300 | — | — |
| 2018-09-04 | $36.94 | $60.89 | 16,400 | — | — |
| 2018-08-31 | $38.58 | $63.60 | 10,200 | — | — |
| 2018-08-30 | $38.41 | $63.32 | 9,300 | — | — |
| 2018-08-29 | $38.56 | $63.57 | 7,400 | — | — |
| 2018-08-28 | $38.45 | $63.38 | 17,400 | — | — |
| 2018-08-27 | $38.46 | $63.40 | 8,000 | — | — |
| 2018-08-24 | $38.59 | $63.61 | 13,700 | — | — |
| 2018-08-23 | $38.82 | $63.99 | 12,200 | — | — |
| 2018-08-22 | $39.20 | $64.62 | 21,600 | — | — |
| 2018-08-21 | $39.14 | $64.52 | 21,000 | — | — |
| 2018-08-20 | $38.82 | $63.99 | 10,500 | — | — |
| 2018-08-17 | $38.63 | $63.68 | 18,300 | — | — |
| 2018-08-16 | $39.14 | $64.52 | 11,300 | — | — |
| 2018-08-15 | $38.63 | $63.68 | 20,600 | — | — |
| 2018-08-14 | $39.90 | $65.77 | 16,000 | — | — |
| 2018-08-13 | $39.68 | $65.41 | 30,800 | — | — |
| 2018-08-10 | $39.84 | $65.68 | 19,200 | — | — |
| 2018-08-09 | $40.50 | $66.76 | 14,400 | — | — |
| 2018-08-08 | $40.89 | $67.41 | 9,200 | — | — |
| 2018-08-07 | $41.10 | $67.75 | 15,900 | — | — |
| 2018-08-06 | $40.99 | $67.57 | 15,900 | — | — |
| 2018-08-03 | $40.92 | $67.46 | 35,400 | — | — |
| 2018-08-02 | $41.40 | $68.25 | 63,500 | — | — |
| 2018-08-01 | $42.52 | $70.09 | 22,000 | — | — |
| 2018-07-31 | $43.10 | $71.05 | 29,700 | — | — |
| 2018-07-30 | $42.55 | $70.14 | 33,400 | — | — |
| 2018-07-27 | $44.70 | $73.69 | 40,900 | — | — |
| 2018-07-26 | $47.50 | $78.30 | 15,200 | — | — |
| 2018-07-25 | $47.12 | $77.68 | 13,300 | — | — |
| 2018-07-24 | $47.13 | $77.69 | 12,800 | — | — |
| 2018-07-23 | $47.95 | $79.04 | 28,900 | — | — |
| 2018-07-20 | $47.53 | $78.35 | 15,100 | — | — |
| 2018-07-19 | $48.20 | $79.46 | 26,500 | — | — |
| 2018-07-18 | $47.98 | $79.09 | 21,700 | — | — |
| 2018-07-17 | $48.00 | $79.13 | 10,900 | — | — |
| 2018-07-16 | $48.50 | $79.82 | 18,100 | — | — |
| 2018-07-13 | $48.60 | $79.98 | 12,700 | — | — |
| 2018-07-12 | $49.00 | $80.64 | 17,400 | — | — |
| 2018-07-11 | $49.12 | $80.84 | 14,000 | — | — |
| 2018-07-10 | $48.93 | $80.53 | 29,100 | — | — |
| 2018-07-09 | $49.35 | $81.22 | 17,000 | — | — |
| 2018-07-06 | $49.22 | $81.00 | 18,600 | — | — |
| 2018-07-05 | $49.06 | $80.74 | 24,500 | — | — |
| 2018-07-03 | $48.76 | $80.25 | 23,700 | — | — |
| 2018-07-02 | $48.48 | $79.79 | 30,300 | — | — |
| 2018-06-29 | $47.78 | $78.63 | 31,600 | — | — |
| 2018-06-28 | $48.25 | $79.41 | 28,100 | — | — |
| 2018-06-27 | $48.41 | $79.67 | 38,100 | — | — |
| 2018-06-26 | $49.81 | $81.98 | 10,900 | — | — |
| 2018-06-25 | $49.58 | $81.60 | 32,100 | — | — |
| 2018-06-22 | $49.93 | $82.17 | 108,300 | — | — |
| 2018-06-21 | $49.17 | $80.92 | 39,000 | — | — |
| 2018-06-20 | $49.47 | $81.42 | 14,000 | — | — |
| 2018-06-19 | $49.24 | $81.04 | 39,000 | — | — |
| 2018-06-18 | $49.42 | $81.33 | 32,300 | — | — |
| 2018-06-15 | $49.06 | $80.74 | 37,500 | — | — |
| 2018-06-14 | $49.22 | $81.00 | 15,100 | — | — |
| 2018-06-13 | $49.00 | $80.64 | 33,600 | — | — |
| 2018-06-12 | $49.37 | $81.25 | 20,000 | — | — |
| 2018-06-11 | $49.63 | $81.68 | 13,900 | — | — |
| 2018-06-08 | $50.00 | $82.29 | 26,000 | — | — |
| 2018-06-07 | $50.63 | $83.32 | 8,700 | — | — |
| 2018-06-06 | $50.98 | $83.90 | 49,400 | — | — |
| 2018-06-05 | $50.38 | $82.91 | 49,300 | — | — |
| 2018-06-04 | $50.09 | $82.44 | 30,500 | — | — |
| 2018-06-01 | $50.05 | $82.37 | 37,600 | — | — |
| 2018-05-31 | $49.41 | $81.32 | 23,900 | — | — |
| 2018-05-30 | $50.18 | $82.58 | 29,400 | — | — |
| 2018-05-29 | $49.71 | $81.81 | 44,100 | — | — |
| 2018-05-25 | $49.49 | $81.45 | 34,300 | — | — |
| 2018-05-24 | $49.98 | $82.25 | 23,400 | — | — |
| 2018-05-23 | $49.82 | $81.99 | 23,600 | — | — |
| 2018-05-22 | $50.06 | $82.39 | 24,200 | — | — |
| 2018-05-21 | $50.77 | $83.55 | 27,400 | — | — |
| 2018-05-18 | $50.28 | $82.75 | 35,500 | — | — |
| 2018-05-17 | $50.52 | $83.14 | 28,700 | — | — |
| 2018-05-16 | $50.16 | $82.55 | 29,700 | — | — |
| 2018-05-15 | $49.25 | $81.05 | 18,600 | — | — |
| 2018-05-14 | $49.90 | $82.12 | 39,300 | — | — |
| 2018-05-11 | $49.62 | $81.66 | 4,900 | — | — |
| 2018-05-10 | $50.16 | $82.55 | 29,300 | — | — |
| 2018-05-09 | $50.56 | $83.21 | 20,800 | — | — |
| 2018-05-08 | $50.45 | $83.03 | 10,200 | — | — |
| 2018-05-07 | $50.20 | $82.62 | 31,100 | — | — |
| 2018-05-04 | $50.75 | $83.52 | 30,500 | — | — |
| 2018-05-03 | $50.68 | $83.41 | 19,500 | — | — |
| 2018-05-02 | $52.43 | $86.29 | 39,900 | — | — |
| 2018-05-01 | $51.77 | $85.20 | 127,800 | — | — |
| 2018-04-30 | $51.29 | $84.30 | 26,500 | — | — |
| 2018-04-27 | $52.07 | $85.58 | 27,900 | — | — |
| 2018-04-26 | $52.15 | $85.71 | 29,700 | — | — |
| 2018-04-25 | $51.91 | $85.31 | 33,400 | — | — |
| 2018-04-24 | $51.93 | $85.35 | 19,700 | — | — |
| 2018-04-23 | $52.01 | $85.48 | 13,300 | — | — |
| 2018-04-20 | $51.83 | $85.18 | 22,200 | — | — |
| 2018-04-19 | $52.33 | $86.00 | 35,400 | — | — |
| 2018-04-18 | $52.33 | $86.00 | 35,300 | — | — |
| 2018-04-17 | $52.13 | $85.68 | 46,000 | — | — |
| 2018-04-16 | $51.23 | $84.20 | 25,400 | — | — |
| 2018-04-13 | $50.00 | $82.18 | 41,200 | — | — |
| 2018-04-12 | $50.50 | $83.00 | 57,600 | — | — |
| 2018-04-11 | $50.28 | $82.64 | 20,200 | — | — |
| 2018-04-10 | $50.03 | $82.22 | 18,400 | — | — |
| 2018-04-09 | $48.40 | $79.55 | 52,400 | — | — |
| 2018-04-06 | $48.97 | $80.48 | 17,300 | — | — |
| 2018-04-05 | $50.35 | $82.75 | 13,500 | — | — |
| 2018-04-04 | $51.43 | $84.53 | 28,800 | — | — |
| 2018-04-03 | $49.03 | $80.58 | 48,600 | — | — |
| 2018-04-02 | $47.98 | $78.86 | 41,500 | — | — |
| 2018-03-29 | $51.72 | $85.00 | 99,900 | — | — |
| 2018-03-28 | $50.12 | $82.37 | 25,500 | — | — |
| 2018-03-27 | $49.04 | $80.60 | 27,800 | — | — |
| 2018-03-26 | $49.87 | $81.96 | 28,100 | — | — |
| 2018-03-23 | $48.84 | $80.27 | 36,200 | — | — |
| 2018-03-22 | $49.56 | $81.45 | 14,000 | — | — |
| 2018-03-21 | $50.64 | $83.23 | 26,300 | — | — |
| 2018-03-20 | $51.38 | $84.44 | 30,200 | — | — |
| 2018-03-19 | $50.46 | $82.93 | 41,800 | — | — |
| 2018-03-16 | $53.00 | $87.11 | 131,300 | — | — |
| 2018-03-15 | $54.15 | $89.00 | 59,500 | — | — |
| 2018-03-14 | $52.44 | $86.19 | 49,400 | — | — |
| 2018-03-13 | $51.50 | $84.64 | 30,500 | — | — |
| 2018-03-12 | $50.66 | $83.26 | 34,600 | — | — |
| 2018-03-09 | $50.72 | $83.36 | 21,400 | — | — |
| 2018-03-08 | $49.20 | $80.86 | 14,800 | — | — |
| 2018-03-07 | $49.09 | $80.68 | 25,600 | — | — |
| 2018-03-06 | $48.63 | $79.92 | 25,300 | — | — |
| 2018-03-05 | $48.52 | $79.74 | 19,300 | — | — |
| 2018-03-02 | $47.47 | $78.02 | 24,100 | — | — |
| 2018-03-01 | $47.14 | $77.48 | 28,000 | — | — |
| 2018-02-28 | $48.50 | $79.71 | 22,900 | — | — |
| 2018-02-27 | $50.45 | $82.92 | 17,400 | — | — |
| 2018-02-26 | $50.72 | $83.36 | 20,100 | — | — |
| 2018-02-23 | $49.97 | $82.13 | 13,400 | — | — |
| 2018-02-22 | $49.70 | $81.68 | 12,300 | — | — |
| 2018-02-21 | $49.18 | $80.83 | 22,200 | — | — |
| 2018-02-20 | $48.30 | $79.38 | 25,500 | — | — |
| 2018-02-16 | $49.92 | $82.04 | 7,900 | — | — |
| 2018-02-15 | $49.39 | $81.17 | 29,300 | — | — |
| 2018-02-14 | $48.04 | $78.95 | 28,400 | — | — |
| 2018-02-13 | $48.39 | $79.53 | 18,900 | — | — |
| 2018-02-12 | $47.99 | $78.87 | 30,500 | — | — |
| 2018-02-09 | $47.29 | $77.72 | 31,500 | — | — |
| 2018-02-08 | $46.72 | $76.78 | 15,900 | — | — |
| 2018-02-07 | $47.55 | $78.15 | 12,500 | — | — |
| 2018-02-06 | $48.00 | $78.89 | 33,500 | — | — |
| 2018-02-05 | $47.43 | $77.95 | 21,000 | — | — |
| 2018-02-02 | $48.79 | $80.19 | 14,200 | — | — |
| 2018-02-01 | $49.33 | $81.07 | 16,900 | — | — |
| 2018-01-31 | $49.55 | $81.44 | 16,000 | — | — |
| 2018-01-30 | $49.38 | $81.16 | 31,900 | — | — |
| 2018-01-29 | $49.80 | $81.73 | 24,700 | — | — |
| 2018-01-26 | $50.77 | $83.32 | 7,500 | — | — |
| 2018-01-25 | $50.58 | $83.01 | 14,000 | — | — |
| 2018-01-24 | $51.02 | $83.73 | 19,000 | — | — |
| 2018-01-23 | $51.53 | $84.57 | 22,300 | — | — |
| 2018-01-22 | $51.26 | $84.13 | 20,100 | — | — |
| 2018-01-19 | $51.45 | $84.44 | 31,600 | — | — |
| 2018-01-18 | $49.48 | $81.21 | 16,900 | — | — |
| 2018-01-17 | $50.32 | $82.59 | 21,300 | — | — |
| 2018-01-16 | $49.34 | $80.98 | 14,000 | — | — |
| 2018-01-12 | $49.56 | $81.34 | 11,600 | — | — |
| 2018-01-11 | $49.58 | $81.37 | 17,500 | — | — |
| 2018-01-10 | $48.08 | $78.91 | 7,000 | — | — |
| 2018-01-09 | $49.04 | $80.48 | 23,600 | — | — |
| 2018-01-08 | $48.54 | $79.66 | 17,900 | — | — |
| 2018-01-05 | $48.02 | $78.81 | 18,400 | — | — |
| 2018-01-04 | $48.16 | $79.04 | 18,700 | — | — |
| 2018-01-03 | $48.75 | $80.01 | 16,800 | — | — |
| 2018-01-02 | $49.38 | $81.04 | 21,500 | — | — |