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
- 1982-11-09 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 | $26.71 | $85.14 | 590,500 | — | — |
| 2018-12-28 | $26.31 | $83.86 | 493,000 | — | — |
| 2018-12-27 | $25.91 | $82.59 | 510,000 | — | — |
| 2018-12-26 | $25.80 | $82.24 | 462,400 | — | — |
| 2018-12-24 | $24.93 | $79.46 | 271,000 | — | — |
| 2018-12-21 | $25.30 | $80.64 | 1,667,300 | — | — |
| 2018-12-20 | $25.36 | $80.83 | 534,600 | — | — |
| 2018-12-19 | $25.12 | $80.07 | 611,900 | — | — |
| 2018-12-18 | $26.16 | $83.38 | 610,000 | — | — |
| 2018-12-17 | $26.34 | $83.96 | 815,500 | — | — |
| 2018-12-14 | $26.62 | $84.85 | 526,800 | — | — |
| 2018-12-13 | $26.86 | $85.62 | 511,700 | — | — |
| 2018-12-12 | $27.18 | $86.64 | 362,200 | — | — |
| 2018-12-11 | $26.98 | $86.00 | 500,500 | — | — |
| 2018-12-10 | $27.06 | $86.25 | 609,300 | — | — |
| 2018-12-07 | $27.43 | $87.43 | 488,600 | — | — |
| 2018-12-06 | $27.57 | $87.88 | 582,300 | — | — |
| 2018-12-04 | $27.47 | $87.56 | 583,900 | — | — |
| 2018-12-03 | $28.77 | $91.70 | 429,900 | — | — |
| 2018-11-30 | $28.81 | $91.83 | 555,700 | — | — |
| 2018-11-29 | $28.33 | $90.30 | 361,900 | — | — |
| 2018-11-28 | $28.24 | $90.01 | 342,600 | — | — |
| 2018-11-27 | $27.67 | $88.20 | 284,500 | — | — |
| 2018-11-26 | $27.81 | $88.64 | 305,800 | — | — |
| 2018-11-23 | $27.23 | $86.79 | 118,100 | — | — |
| 2018-11-21 | $27.19 | $86.67 | 257,700 | — | — |
| 2018-11-20 | $27.00 | $86.06 | 384,800 | — | — |
| 2018-11-19 | $27.62 | $88.04 | 368,200 | — | — |
| 2018-11-16 | $27.57 | $87.88 | 440,200 | — | — |
| 2018-11-15 | $27.63 | $88.07 | 295,200 | — | — |
| 2018-11-14 | $27.18 | $86.64 | 314,900 | — | — |
| 2018-11-13 | $27.67 | $88.20 | 361,200 | — | — |
| 2018-11-12 | $27.67 | $88.20 | 331,900 | — | — |
| 2018-11-09 | $27.67 | $88.20 | 389,100 | — | — |
| 2018-11-08 | $28.21 | $89.92 | 196,800 | — | — |
| 2018-11-07 | $28.21 | $89.34 | 336,500 | — | — |
| 2018-11-06 | $28.09 | $88.96 | 292,200 | — | — |
| 2018-11-05 | $27.98 | $88.62 | 343,500 | — | — |
| 2018-11-02 | $27.99 | $88.65 | 412,700 | — | — |
| 2018-11-01 | $27.92 | $88.43 | 532,600 | — | — |
| 2018-10-31 | $28.16 | $89.19 | 607,200 | — | — |
| 2018-10-30 | $28.24 | $89.44 | 647,400 | — | — |
| 2018-10-29 | $27.90 | $88.36 | 705,300 | — | — |
| 2018-10-26 | $27.49 | $87.06 | 586,800 | — | — |
| 2018-10-25 | $27.60 | $87.41 | 925,900 | — | — |
| 2018-10-24 | $26.73 | $84.66 | 635,300 | — | — |
| 2018-10-23 | $27.71 | $87.76 | 667,900 | — | — |
| 2018-10-22 | $27.78 | $87.98 | 691,300 | — | — |
| 2018-10-19 | $29.05 | $92.00 | 616,000 | — | — |
| 2018-10-18 | $29.04 | $91.97 | 787,100 | — | — |
| 2018-10-17 | $29.49 | $93.40 | 958,800 | — | — |
| 2018-10-16 | $29.72 | $94.13 | 766,500 | — | — |
| 2018-10-15 | $29.31 | $92.83 | 663,800 | — | — |
| 2018-10-12 | $29.16 | $92.35 | 674,300 | — | — |
| 2018-10-11 | $30.35 | $96.12 | 567,200 | — | — |
| 2018-10-10 | $31.51 | $99.80 | 476,100 | — | — |
| 2018-10-09 | $31.87 | $100.94 | 342,500 | — | — |
| 2018-10-08 | $31.92 | $101.09 | 187,300 | — | — |
| 2018-10-05 | $31.67 | $100.30 | 299,800 | — | — |
| 2018-10-04 | $32.03 | $101.44 | 352,000 | — | — |
| 2018-10-03 | $32.00 | $101.35 | 379,700 | — | — |
| 2018-10-02 | $31.41 | $99.48 | 325,500 | — | — |
| 2018-10-01 | $31.42 | $99.51 | 282,400 | — | — |
| 2018-09-28 | $32.00 | $101.35 | 335,800 | — | — |
| 2018-09-27 | $31.85 | $100.87 | 374,500 | — | — |
| 2018-09-26 | $32.15 | $101.82 | 347,500 | — | — |
| 2018-09-25 | $32.70 | $103.56 | 261,700 | — | — |
| 2018-09-24 | $32.75 | $103.72 | 290,700 | — | — |
| 2018-09-21 | $33.30 | $105.47 | 1,360,300 | — | — |
| 2018-09-20 | $33.45 | $105.94 | 287,100 | — | — |
| 2018-09-19 | $33.15 | $104.99 | 340,800 | — | — |
| 2018-09-18 | $32.75 | $103.72 | 258,300 | — | — |
| 2018-09-17 | $33.30 | $105.47 | 340,800 | — | — |
| 2018-09-14 | $33.40 | $105.78 | 210,100 | — | — |
| 2018-09-13 | $33.05 | $104.67 | 255,200 | — | — |
| 2018-09-12 | $33.15 | $104.99 | 327,000 | — | — |
| 2018-09-11 | $33.60 | $106.42 | 280,600 | — | — |
| 2018-09-10 | $33.80 | $107.05 | 256,300 | — | — |
| 2018-09-07 | $34.15 | $108.16 | 288,500 | — | — |
| 2018-09-06 | $34.05 | $107.84 | 347,600 | — | — |
| 2018-09-05 | $34.35 | $108.79 | 200,300 | — | — |
| 2018-09-04 | $34.20 | $108.32 | 222,100 | — | — |
| 2018-08-31 | $34.10 | $108.00 | 470,100 | — | — |
| 2018-08-30 | $34.15 | $108.16 | 349,500 | — | — |
| 2018-08-29 | $34.15 | $108.16 | 323,500 | — | — |
| 2018-08-28 | $34.10 | $108.00 | 361,300 | — | — |
| 2018-08-27 | $34.60 | $109.58 | 246,000 | — | — |
| 2018-08-24 | $34.95 | $110.69 | 209,300 | — | — |
| 2018-08-23 | $34.90 | $110.53 | 230,700 | — | — |
| 2018-08-22 | $34.95 | $110.69 | 273,400 | — | — |
| 2018-08-21 | $35.20 | $111.48 | 317,700 | — | — |
| 2018-08-20 | $34.50 | $109.27 | 263,500 | — | — |
| 2018-08-17 | $34.70 | $109.90 | 898,900 | — | — |
| 2018-08-16 | $34.55 | $109.42 | 312,100 | — | — |
| 2018-08-15 | $33.95 | $107.52 | 327,600 | — | — |
| 2018-08-14 | $34.15 | $108.16 | 239,700 | — | — |
| 2018-08-13 | $33.55 | $106.26 | 316,700 | — | — |
| 2018-08-10 | $33.45 | $105.94 | 199,600 | — | — |
| 2018-08-09 | $33.70 | $106.73 | 197,200 | — | — |
| 2018-08-08 | $33.90 | $106.80 | 178,800 | — | — |
| 2018-08-07 | $33.60 | $105.85 | 146,400 | — | — |
| 2018-08-06 | $33.80 | $106.48 | 236,500 | — | — |
| 2018-08-03 | $33.65 | $106.01 | 242,400 | — | — |
| 2018-08-02 | $34.20 | $107.74 | 242,500 | — | — |
| 2018-08-01 | $34.00 | $107.11 | 317,700 | — | — |
| 2018-07-31 | $33.55 | $105.69 | 436,500 | — | — |
| 2018-07-30 | $33.50 | $105.54 | 475,100 | — | — |
| 2018-07-27 | $33.80 | $106.48 | 355,200 | — | — |
| 2018-07-26 | $34.05 | $107.27 | 265,100 | — | — |
| 2018-07-25 | $33.80 | $106.48 | 260,000 | — | — |
| 2018-07-24 | $34.25 | $107.90 | 353,600 | — | — |
| 2018-07-23 | $34.10 | $107.43 | 301,300 | — | — |
| 2018-07-20 | $33.40 | $105.22 | 309,900 | — | — |
| 2018-07-19 | $33.35 | $105.06 | 640,900 | — | — |
| 2018-07-18 | $32.80 | $103.33 | 526,900 | — | — |
| 2018-07-17 | $32.90 | $103.65 | 192,300 | — | — |
| 2018-07-16 | $33.10 | $104.28 | 247,900 | — | — |
| 2018-07-13 | $32.75 | $103.17 | 306,800 | — | — |
| 2018-07-12 | $32.85 | $103.49 | 466,000 | — | — |
| 2018-07-11 | $33.60 | $105.85 | 330,500 | — | — |
| 2018-07-10 | $33.70 | $106.17 | 365,700 | — | — |
| 2018-07-09 | $34.30 | $108.06 | 331,400 | — | — |
| 2018-07-06 | $33.60 | $105.85 | 380,700 | — | — |
| 2018-07-05 | $33.25 | $104.75 | 355,400 | — | — |
| 2018-07-03 | $32.95 | $103.80 | 176,900 | — | — |
| 2018-07-02 | $32.85 | $103.49 | 439,900 | — | — |
| 2018-06-29 | $32.70 | $103.01 | 454,700 | — | — |
| 2018-06-28 | $33.05 | $104.12 | 362,400 | — | — |
| 2018-06-27 | $33.05 | $104.12 | 447,000 | — | — |
| 2018-06-26 | $33.65 | $106.01 | 425,600 | — | — |
| 2018-06-25 | $33.55 | $105.69 | 382,700 | — | — |
| 2018-06-22 | $33.80 | $106.48 | 665,400 | — | — |
| 2018-06-21 | $34.00 | $107.11 | 324,000 | — | — |
| 2018-06-20 | $34.00 | $107.11 | 325,300 | — | — |
| 2018-06-19 | $33.65 | $106.01 | 378,400 | — | — |
| 2018-06-18 | $33.15 | $104.43 | 249,200 | — | — |
| 2018-06-15 | $32.95 | $103.80 | 1,112,700 | — | — |
| 2018-06-14 | $32.90 | $103.65 | 477,800 | — | — |
| 2018-06-13 | $33.00 | $103.96 | 369,100 | — | — |
| 2018-06-12 | $33.35 | $105.06 | 258,000 | — | — |
| 2018-06-11 | $33.45 | $105.38 | 311,800 | — | — |
| 2018-06-08 | $33.95 | $106.95 | 306,600 | — | — |
| 2018-06-07 | $33.90 | $106.80 | 296,000 | — | — |
| 2018-06-06 | $33.85 | $106.64 | 320,200 | — | — |
| 2018-06-05 | $33.35 | $105.06 | 433,900 | — | — |
| 2018-06-04 | $33.10 | $104.28 | 304,200 | — | — |
| 2018-06-01 | $32.55 | $102.54 | 267,000 | — | — |
| 2018-05-31 | $32.45 | $102.23 | 353,400 | — | — |
| 2018-05-30 | $32.75 | $103.17 | 366,000 | — | — |
| 2018-05-29 | $32.10 | $101.12 | 484,200 | — | — |
| 2018-05-25 | $32.65 | $102.86 | 297,500 | — | — |
| 2018-05-24 | $32.80 | $103.33 | 624,800 | — | — |
| 2018-05-23 | $32.60 | $102.70 | 305,400 | — | — |
| 2018-05-22 | $32.90 | $103.65 | 359,200 | — | — |
| 2018-05-21 | $32.70 | $103.01 | 219,300 | — | — |
| 2018-05-18 | $32.20 | $101.44 | 353,800 | — | — |
| 2018-05-17 | $32.55 | $102.54 | 257,700 | — | — |
| 2018-05-16 | $32.45 | $102.23 | 477,400 | — | — |
| 2018-05-15 | $32.40 | $102.07 | 485,900 | — | — |
| 2018-05-14 | $32.20 | $101.44 | 342,200 | — | — |
| 2018-05-11 | $32.40 | $102.07 | 368,800 | — | — |
| 2018-05-10 | $32.30 | $101.75 | 366,000 | — | — |
| 2018-05-09 | $32.40 | $101.53 | 424,900 | — | — |
| 2018-05-08 | $32.00 | $100.28 | 467,300 | — | — |
| 2018-05-07 | $31.70 | $99.34 | 509,800 | — | — |
| 2018-05-04 | $31.50 | $98.71 | 969,100 | — | — |
| 2018-05-03 | $31.45 | $98.56 | 928,400 | — | — |
| 2018-05-02 | $31.60 | $99.03 | 696,100 | — | — |
| 2018-05-01 | $31.95 | $100.12 | 456,500 | — | — |
| 2018-04-30 | $31.75 | $99.50 | 377,200 | — | — |
| 2018-04-27 | $32.10 | $100.59 | 333,500 | — | — |
| 2018-04-26 | $32.20 | $100.91 | 448,600 | — | — |
| 2018-04-25 | $32.40 | $101.53 | 575,400 | — | — |
| 2018-04-24 | $32.60 | $102.16 | 718,100 | — | — |
| 2018-04-23 | $32.55 | $102.00 | 622,400 | — | — |
| 2018-04-20 | $32.15 | $100.75 | 672,600 | — | — |
| 2018-04-19 | $32.05 | $100.44 | 1,131,400 | — | — |
| 2018-04-18 | $32.10 | $100.59 | 486,800 | — | — |
| 2018-04-17 | $32.30 | $101.22 | 758,700 | — | — |
| 2018-04-16 | $32.75 | $102.63 | 741,900 | — | — |
| 2018-04-13 | $32.35 | $101.38 | 892,500 | — | — |
| 2018-04-12 | $32.60 | $102.16 | 1,532,300 | — | — |
| 2018-04-11 | $33.20 | $104.04 | 1,013,500 | — | — |
| 2018-04-10 | $34.20 | $107.18 | 451,800 | — | — |
| 2018-04-09 | $33.80 | $105.92 | 374,800 | — | — |
| 2018-04-06 | $33.85 | $106.08 | 441,400 | — | — |
| 2018-04-05 | $34.55 | $108.27 | 385,600 | — | — |
| 2018-04-04 | $34.40 | $107.80 | 492,000 | — | — |
| 2018-04-03 | $34.30 | $107.49 | 506,000 | — | — |
| 2018-04-02 | $33.80 | $105.92 | 696,500 | — | — |
| 2018-03-29 | $34.60 | $108.43 | 413,700 | — | — |
| 2018-03-28 | $34.65 | $108.59 | 523,000 | — | — |
| 2018-03-27 | $34.15 | $107.02 | 534,600 | — | — |
| 2018-03-26 | $34.75 | $108.90 | 631,800 | — | — |
| 2018-03-23 | $33.65 | $105.45 | 706,700 | — | — |
| 2018-03-22 | $34.80 | $109.06 | 596,600 | — | — |
| 2018-03-21 | $35.85 | $112.35 | 300,000 | — | — |
| 2018-03-20 | $35.70 | $111.88 | 363,900 | — | — |
| 2018-03-19 | $35.80 | $112.19 | 682,700 | — | — |
| 2018-03-16 | $35.80 | $112.19 | 1,557,300 | — | — |
| 2018-03-15 | $36.10 | $113.13 | 301,300 | — | — |
| 2018-03-14 | $35.80 | $112.19 | 417,000 | — | — |
| 2018-03-13 | $36.00 | $112.82 | 509,000 | — | — |
| 2018-03-12 | $36.05 | $112.97 | 405,400 | — | — |
| 2018-03-09 | $35.90 | $112.50 | 295,500 | — | — |
| 2018-03-08 | $35.45 | $111.09 | 268,900 | — | — |
| 2018-03-07 | $35.85 | $112.35 | 558,100 | — | — |
| 2018-03-06 | $35.40 | $110.94 | 286,600 | — | — |
| 2018-03-05 | $35.00 | $109.68 | 445,000 | — | — |
| 2018-03-02 | $34.95 | $109.53 | 452,100 | — | — |
| 2018-03-01 | $34.45 | $107.96 | 707,900 | — | — |
| 2018-02-28 | $34.70 | $108.74 | 326,000 | — | — |
| 2018-02-27 | $35.60 | $111.56 | 304,600 | — | — |
| 2018-02-26 | $36.00 | $112.82 | 395,700 | — | — |
| 2018-02-23 | $36.00 | $112.82 | 255,400 | — | — |
| 2018-02-22 | $35.50 | $111.25 | 333,300 | — | — |
| 2018-02-21 | $35.95 | $112.66 | 476,700 | — | — |
| 2018-02-20 | $35.80 | $112.19 | 286,900 | — | — |
| 2018-02-16 | $36.35 | $113.91 | 287,200 | — | — |
| 2018-02-15 | $36.10 | $113.13 | 237,000 | — | — |
| 2018-02-14 | $35.85 | $112.35 | 329,400 | — | — |
| 2018-02-13 | $35.10 | $110.00 | 286,500 | — | — |
| 2018-02-12 | $35.15 | $110.15 | 546,100 | — | — |
| 2018-02-09 | $35.25 | $110.47 | 562,800 | — | — |
| 2018-02-08 | $34.63 | $108.52 | 710,700 | — | — |
| 2018-02-07 | $35.40 | $110.40 | 491,400 | — | — |
| 2018-02-06 | $34.75 | $108.38 | 1,209,900 | — | — |
| 2018-02-05 | $34.50 | $107.60 | 601,400 | — | — |
| 2018-02-02 | $35.85 | $111.81 | 582,800 | — | — |
| 2018-02-01 | $36.10 | $112.59 | 436,000 | — | — |
| 2018-01-31 | $35.90 | $111.96 | 296,500 | — | — |
| 2018-01-30 | $36.25 | $113.05 | 376,400 | — | — |
| 2018-01-29 | $36.20 | $112.90 | 340,400 | — | — |
| 2018-01-26 | $36.50 | $113.83 | 240,400 | — | — |
| 2018-01-25 | $36.50 | $113.83 | 425,300 | — | — |
| 2018-01-24 | $36.50 | $113.83 | 357,300 | — | — |
| 2018-01-23 | $37.30 | $116.33 | 250,600 | — | — |
| 2018-01-22 | $37.35 | $116.48 | 516,600 | — | — |
| 2018-01-19 | $37.15 | $115.86 | 462,600 | — | — |
| 2018-01-18 | $36.65 | $114.30 | 465,800 | — | — |
| 2018-01-17 | $36.90 | $115.08 | 541,400 | — | — |
| 2018-01-16 | $35.60 | $111.03 | 455,900 | — | — |
| 2018-01-12 | $35.65 | $111.18 | 623,000 | — | — |
| 2018-01-11 | $35.30 | $110.09 | 564,900 | — | — |
| 2018-01-10 | $34.85 | $108.69 | 381,300 | — | — |
| 2018-01-09 | $34.65 | $108.06 | 360,100 | — | — |
| 2018-01-08 | $34.50 | $107.60 | 267,600 | — | — |
| 2018-01-05 | $34.40 | $107.28 | 400,600 | — | — |
| 2018-01-04 | $34.10 | $106.35 | 405,900 | — | — |
| 2018-01-03 | $34.05 | $106.19 | 411,800 | — | — |
| 2018-01-02 | $34.25 | $106.82 | 425,500 | — | — |