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 | $34.19 | $116.38 | 928,100 | — | — |
| 2018-12-28 | $33.82 | $115.12 | 837,000 | — | — |
| 2018-12-27 | $33.50 | $114.03 | 886,000 | — | — |
| 2018-12-26 | $33.15 | $112.84 | 838,500 | — | — |
| 2018-12-24 | $32.38 | $110.22 | 512,600 | — | — |
| 2018-12-21 | $33.87 | $115.29 | 1,927,100 | — | — |
| 2018-12-20 | $34.52 | $117.50 | 1,169,700 | — | — |
| 2018-12-19 | $34.34 | $116.89 | 621,800 | — | — |
| 2018-12-18 | $34.33 | $116.86 | 924,600 | — | — |
| 2018-12-17 | $34.59 | $117.74 | 852,900 | — | — |
| 2018-12-14 | $35.78 | $121.79 | 389,200 | — | — |
| 2018-12-13 | $35.79 | $121.83 | 486,600 | — | — |
| 2018-12-12 | $35.35 | $120.33 | 764,200 | — | — |
| 2018-12-11 | $35.19 | $119.78 | 584,700 | — | — |
| 2018-12-10 | $35.23 | $119.92 | 616,300 | — | — |
| 2018-12-07 | $35.39 | $120.46 | 797,600 | — | — |
| 2018-12-06 | $35.02 | $119.21 | 1,467,100 | — | — |
| 2018-12-04 | $34.25 | $116.58 | 895,100 | — | — |
| 2018-12-03 | $34.06 | $115.94 | 901,700 | — | — |
| 2018-11-30 | $34.29 | $116.72 | 1,339,700 | — | — |
| 2018-11-29 | $33.81 | $115.09 | 694,000 | — | — |
| 2018-11-28 | $34.27 | $116.65 | 648,600 | — | — |
| 2018-11-27 | $34.19 | $116.38 | 423,400 | — | — |
| 2018-11-26 | $34.18 | $116.35 | 510,900 | — | — |
| 2018-11-23 | $34.08 | $116.01 | 259,700 | — | — |
| 2018-11-21 | $33.65 | $114.54 | 473,900 | — | — |
| 2018-11-20 | $33.89 | $115.36 | 1,039,500 | — | — |
| 2018-11-19 | $33.69 | $114.68 | 877,900 | — | — |
| 2018-11-16 | $33.07 | $112.57 | 1,652,400 | — | — |
| 2018-11-15 | $32.95 | $112.16 | 439,100 | — | — |
| 2018-11-14 | $32.59 | $110.19 | 648,700 | — | — |
| 2018-11-13 | $33.04 | $111.71 | 568,500 | — | — |
| 2018-11-12 | $33.03 | $111.68 | 700,500 | — | — |
| 2018-11-09 | $33.13 | $112.01 | 950,500 | — | — |
| 2018-11-08 | $32.37 | $109.44 | 938,200 | — | — |
| 2018-11-07 | $33.15 | $112.08 | 878,100 | — | — |
| 2018-11-06 | $32.59 | $110.19 | 878,700 | — | — |
| 2018-11-05 | $33.03 | $111.68 | 940,700 | — | — |
| 2018-11-02 | $32.92 | $111.30 | 1,011,600 | — | — |
| 2018-11-01 | $32.67 | $110.46 | 917,500 | — | — |
| 2018-10-31 | $32.53 | $109.99 | 1,892,900 | — | — |
| 2018-10-30 | $33.03 | $111.68 | 739,700 | — | — |
| 2018-10-29 | $33.15 | $112.08 | 877,900 | — | — |
| 2018-10-26 | $33.21 | $112.28 | 1,086,000 | — | — |
| 2018-10-25 | $34.13 | $115.40 | 1,110,600 | — | — |
| 2018-10-24 | $35.29 | $119.32 | 1,720,100 | — | — |
| 2018-10-23 | $35.01 | $118.37 | 3,280,000 | — | — |
| 2018-10-22 | $37.88 | $128.07 | 619,600 | — | — |
| 2018-10-19 | $37.72 | $127.53 | 586,700 | — | — |
| 2018-10-18 | $37.23 | $125.88 | 385,200 | — | — |
| 2018-10-17 | $37.13 | $125.54 | 305,000 | — | — |
| 2018-10-16 | $37.11 | $125.47 | 352,900 | — | — |
| 2018-10-15 | $36.37 | $122.97 | 379,600 | — | — |
| 2018-10-12 | $36.35 | $122.90 | 589,800 | — | — |
| 2018-10-11 | $36.47 | $123.31 | 635,700 | — | — |
| 2018-10-10 | $37.54 | $126.92 | 463,700 | — | — |
| 2018-10-09 | $37.72 | $127.53 | 565,000 | — | — |
| 2018-10-08 | $37.47 | $126.69 | 300,400 | — | — |
| 2018-10-05 | $37.04 | $125.23 | 211,300 | — | — |
| 2018-10-04 | $36.74 | $124.22 | 405,600 | — | — |
| 2018-10-03 | $36.69 | $124.05 | 304,900 | — | — |
| 2018-10-02 | $36.90 | $124.76 | 353,900 | — | — |
| 2018-10-01 | $36.64 | $123.88 | 547,200 | — | — |
| 2018-09-28 | $36.90 | $124.76 | 505,600 | — | — |
| 2018-09-27 | $36.52 | $123.48 | 529,100 | — | — |
| 2018-09-26 | $36.20 | $122.39 | 433,200 | — | — |
| 2018-09-25 | $36.57 | $123.65 | 313,200 | — | — |
| 2018-09-24 | $37.04 | $125.23 | 479,700 | — | — |
| 2018-09-21 | $37.21 | $125.81 | 975,400 | — | — |
| 2018-09-20 | $37.12 | $125.50 | 435,200 | — | — |
| 2018-09-19 | $36.86 | $124.63 | 381,400 | — | — |
| 2018-09-18 | $37.65 | $127.30 | 465,000 | — | — |
| 2018-09-17 | $37.82 | $127.87 | 430,400 | — | — |
| 2018-09-14 | $38.02 | $128.55 | 560,300 | — | — |
| 2018-09-13 | $37.83 | $127.91 | 334,900 | — | — |
| 2018-09-12 | $37.49 | $126.76 | 319,000 | — | — |
| 2018-09-11 | $37.48 | $126.72 | 379,300 | — | — |
| 2018-09-10 | $37.59 | $127.09 | 351,100 | — | — |
| 2018-09-07 | $37.39 | $126.42 | 328,200 | — | — |
| 2018-09-06 | $37.70 | $127.47 | 434,700 | — | — |
| 2018-09-05 | $37.75 | $127.63 | 522,300 | — | — |
| 2018-09-04 | $37.61 | $127.16 | 479,800 | — | — |
| 2018-08-31 | $37.18 | $125.71 | 406,500 | — | — |
| 2018-08-30 | $37.18 | $125.71 | 377,200 | — | — |
| 2018-08-29 | $37.13 | $125.54 | 748,600 | — | — |
| 2018-08-28 | $36.91 | $124.79 | 597,400 | — | — |
| 2018-08-27 | $37.38 | $126.38 | 319,700 | — | — |
| 2018-08-24 | $37.73 | $127.57 | 265,700 | — | — |
| 2018-08-23 | $37.60 | $127.13 | 258,800 | — | — |
| 2018-08-22 | $37.65 | $127.30 | 380,300 | — | — |
| 2018-08-21 | $37.84 | $127.94 | 544,500 | — | — |
| 2018-08-20 | $37.90 | $128.14 | 502,100 | — | — |
| 2018-08-17 | $37.71 | $127.50 | 484,800 | — | — |
| 2018-08-16 | $37.55 | $126.96 | 327,600 | — | — |
| 2018-08-15 | $37.50 | $126.05 | 341,000 | — | — |
| 2018-08-14 | $37.23 | $125.14 | 331,000 | — | — |
| 2018-08-13 | $37.10 | $124.70 | 283,400 | — | — |
| 2018-08-10 | $37.27 | $125.28 | 315,100 | — | — |
| 2018-08-09 | $37.43 | $125.81 | 324,600 | — | — |
| 2018-08-08 | $37.21 | $125.07 | 399,900 | — | — |
| 2018-08-07 | $37.26 | $125.24 | 495,600 | — | — |
| 2018-08-06 | $37.40 | $125.71 | 424,600 | — | — |
| 2018-08-03 | $36.93 | $124.13 | 601,600 | — | — |
| 2018-08-02 | $36.70 | $123.36 | 583,300 | — | — |
| 2018-08-01 | $36.28 | $121.95 | 507,800 | — | — |
| 2018-07-31 | $36.94 | $124.17 | 944,400 | — | — |
| 2018-07-30 | $36.54 | $122.82 | 453,700 | — | — |
| 2018-07-27 | $36.82 | $123.76 | 404,000 | — | — |
| 2018-07-26 | $37.07 | $124.60 | 473,100 | — | — |
| 2018-07-25 | $36.60 | $123.02 | 470,500 | — | — |
| 2018-07-24 | $36.58 | $122.96 | 403,500 | — | — |
| 2018-07-23 | $36.50 | $122.69 | 398,900 | — | — |
| 2018-07-20 | $36.43 | $122.45 | 461,800 | — | — |
| 2018-07-19 | $36.69 | $123.33 | 344,400 | — | — |
| 2018-07-18 | $36.31 | $122.05 | 386,100 | — | — |
| 2018-07-17 | $36.41 | $122.39 | 291,000 | — | — |
| 2018-07-16 | $36.33 | $122.12 | 354,600 | — | — |
| 2018-07-13 | $36.37 | $122.25 | 403,000 | — | — |
| 2018-07-12 | $36.20 | $121.68 | 403,700 | — | — |
| 2018-07-11 | $36.15 | $121.51 | 481,200 | — | — |
| 2018-07-10 | $35.87 | $120.57 | 619,400 | — | — |
| 2018-07-09 | $35.44 | $119.12 | 626,600 | — | — |
| 2018-07-06 | $36.71 | $123.39 | 509,600 | — | — |
| 2018-07-05 | $36.21 | $121.71 | 458,100 | — | — |
| 2018-07-03 | $35.91 | $120.70 | 398,600 | — | — |
| 2018-07-02 | $35.44 | $119.12 | 512,600 | — | — |
| 2018-06-29 | $35.18 | $118.25 | 745,000 | — | — |
| 2018-06-28 | $35.27 | $118.55 | 435,100 | — | — |
| 2018-06-27 | $35.22 | $118.39 | 601,000 | — | — |
| 2018-06-26 | $35.14 | $118.12 | 751,900 | — | — |
| 2018-06-25 | $35.09 | $117.95 | 687,500 | — | — |
| 2018-06-22 | $34.37 | $115.53 | 693,600 | — | — |
| 2018-06-21 | $34.02 | $114.35 | 315,400 | — | — |
| 2018-06-20 | $34.26 | $115.16 | 458,600 | — | — |
| 2018-06-19 | $34.21 | $114.99 | 669,300 | — | — |
| 2018-06-18 | $33.86 | $113.81 | 706,500 | — | — |
| 2018-06-15 | $33.51 | $112.64 | 1,590,500 | — | — |
| 2018-06-14 | $33.28 | $111.86 | 704,600 | — | — |
| 2018-06-13 | $33.14 | $111.39 | 554,800 | — | — |
| 2018-06-12 | $33.55 | $112.77 | 560,000 | — | — |
| 2018-06-11 | $33.13 | $111.36 | 720,200 | — | — |
| 2018-06-08 | $33.73 | $113.38 | 591,300 | — | — |
| 2018-06-07 | $33.75 | $113.44 | 380,900 | — | — |
| 2018-06-06 | $33.70 | $113.28 | 745,100 | — | — |
| 2018-06-05 | $34.00 | $114.28 | 503,600 | — | — |
| 2018-06-04 | $34.42 | $115.70 | 533,300 | — | — |
| 2018-06-01 | $34.71 | $116.67 | 715,000 | — | — |
| 2018-05-31 | $34.70 | $116.64 | 602,400 | — | — |
| 2018-05-30 | $35.69 | $119.97 | 616,000 | — | — |
| 2018-05-29 | $35.17 | $118.22 | 405,100 | — | — |
| 2018-05-25 | $34.82 | $117.04 | 389,900 | — | — |
| 2018-05-24 | $34.54 | $116.10 | 344,700 | — | — |
| 2018-05-23 | $34.02 | $114.35 | 265,200 | — | — |
| 2018-05-22 | $33.76 | $113.48 | 385,200 | — | — |
| 2018-05-21 | $33.66 | $113.14 | 435,300 | — | — |
| 2018-05-18 | $33.34 | $112.07 | 518,400 | — | — |
| 2018-05-17 | $33.17 | $111.49 | 404,600 | — | — |
| 2018-05-16 | $33.37 | $111.48 | 391,200 | — | — |
| 2018-05-15 | $33.65 | $112.41 | 480,100 | — | — |
| 2018-05-14 | $34.25 | $114.42 | 310,000 | — | — |
| 2018-05-11 | $34.71 | $115.95 | 455,800 | — | — |
| 2018-05-10 | $34.62 | $115.65 | 372,600 | — | — |
| 2018-05-09 | $34.18 | $114.18 | 566,400 | — | — |
| 2018-05-08 | $34.63 | $115.69 | 532,900 | — | — |
| 2018-05-07 | $35.36 | $118.13 | 429,700 | — | — |
| 2018-05-04 | $35.47 | $118.49 | 391,500 | — | — |
| 2018-05-03 | $35.18 | $117.52 | 445,300 | — | — |
| 2018-05-02 | $35.23 | $117.69 | 527,000 | — | — |
| 2018-05-01 | $35.49 | $118.56 | 619,500 | — | — |
| 2018-04-30 | $35.15 | $117.42 | 1,037,800 | — | — |
| 2018-04-27 | $35.01 | $116.96 | 451,100 | — | — |
| 2018-04-26 | $34.79 | $116.22 | 438,300 | — | — |
| 2018-04-25 | $34.52 | $115.32 | 407,900 | — | — |
| 2018-04-24 | $34.60 | $115.59 | 369,000 | — | — |
| 2018-04-23 | $34.42 | $114.99 | 317,800 | — | — |
| 2018-04-20 | $34.18 | $114.18 | 662,600 | — | — |
| 2018-04-19 | $34.26 | $114.45 | 441,600 | — | — |
| 2018-04-18 | $34.39 | $114.89 | 544,000 | — | — |
| 2018-04-17 | $34.54 | $115.39 | 499,200 | — | — |
| 2018-04-16 | $33.94 | $113.38 | 410,200 | — | — |
| 2018-04-13 | $33.41 | $111.61 | 457,500 | — | — |
| 2018-04-12 | $33.32 | $111.31 | 514,000 | — | — |
| 2018-04-11 | $33.61 | $112.28 | 432,500 | — | — |
| 2018-04-10 | $33.68 | $112.51 | 401,400 | — | — |
| 2018-04-09 | $33.81 | $112.95 | 354,800 | — | — |
| 2018-04-06 | $33.69 | $112.55 | 605,200 | — | — |
| 2018-04-05 | $33.97 | $113.48 | 281,200 | — | — |
| 2018-04-04 | $33.66 | $112.45 | 380,700 | — | — |
| 2018-04-03 | $33.63 | $112.35 | 737,200 | — | — |
| 2018-04-02 | $33.39 | $111.54 | 502,200 | — | — |
| 2018-03-29 | $34.06 | $113.78 | 696,800 | — | — |
| 2018-03-28 | $33.59 | $112.21 | 628,000 | — | — |
| 2018-03-27 | $33.34 | $111.38 | 584,200 | — | — |
| 2018-03-26 | $33.02 | $110.31 | 841,000 | — | — |
| 2018-03-23 | $32.59 | $108.87 | 676,200 | — | — |
| 2018-03-22 | $33.26 | $111.11 | 515,700 | — | — |
| 2018-03-21 | $33.62 | $112.31 | 448,700 | — | — |
| 2018-03-20 | $33.84 | $113.05 | 457,200 | — | — |
| 2018-03-19 | $33.75 | $112.75 | 430,300 | — | — |
| 2018-03-16 | $33.91 | $113.28 | 1,845,500 | — | — |
| 2018-03-15 | $33.47 | $111.81 | 705,900 | — | — |
| 2018-03-14 | $33.71 | $112.61 | 514,500 | — | — |
| 2018-03-13 | $33.61 | $112.28 | 560,000 | — | — |
| 2018-03-12 | $34.08 | $113.85 | 784,900 | — | — |
| 2018-03-09 | $33.61 | $112.28 | 430,900 | — | — |
| 2018-03-08 | $33.52 | $111.98 | 703,800 | — | — |
| 2018-03-07 | $33.43 | $111.68 | 749,000 | — | — |
| 2018-03-06 | $33.20 | $110.91 | 763,600 | — | — |
| 2018-03-05 | $33.57 | $112.15 | 1,355,900 | — | — |
| 2018-03-02 | $32.50 | $108.57 | 1,074,900 | — | — |
| 2018-03-01 | $33.66 | $112.45 | 1,177,200 | — | — |
| 2018-02-28 | $34.19 | $114.22 | 813,700 | — | — |
| 2018-02-27 | $34.51 | $115.29 | 747,700 | — | — |
| 2018-02-26 | $35.00 | $116.92 | 709,000 | — | — |
| 2018-02-23 | $35.00 | $116.92 | 396,700 | — | — |
| 2018-02-22 | $34.05 | $113.75 | 391,200 | — | — |
| 2018-02-21 | $34.09 | $113.88 | 589,700 | — | — |
| 2018-02-20 | $34.51 | $115.29 | 482,600 | — | — |
| 2018-02-16 | $34.87 | $116.49 | 510,400 | — | — |
| 2018-02-15 | $34.41 | $114.95 | 473,200 | — | — |
| 2018-02-14 | $34.21 | $113.60 | 521,100 | — | — |
| 2018-02-13 | $34.09 | $113.20 | 386,500 | — | — |
| 2018-02-12 | $33.87 | $112.47 | 736,300 | — | — |
| 2018-02-09 | $33.70 | $111.91 | 1,022,700 | — | — |
| 2018-02-08 | $33.13 | $110.01 | 660,600 | — | — |
| 2018-02-07 | $34.06 | $113.10 | 700,700 | — | — |
| 2018-02-06 | $34.03 | $113.00 | 1,234,800 | — | — |
| 2018-02-05 | $34.29 | $113.86 | 979,700 | — | — |
| 2018-02-02 | $35.31 | $117.25 | 690,400 | — | — |
| 2018-02-01 | $35.53 | $117.98 | 723,200 | — | — |
| 2018-01-31 | $36.21 | $120.24 | 2,074,500 | — | — |
| 2018-01-30 | $36.34 | $120.67 | 781,700 | — | — |
| 2018-01-29 | $36.34 | $120.67 | 796,200 | — | — |
| 2018-01-26 | $36.69 | $121.83 | 626,500 | — | — |
| 2018-01-25 | $36.43 | $120.97 | 1,043,400 | — | — |
| 2018-01-24 | $36.11 | $119.91 | 785,700 | — | — |
| 2018-01-23 | $35.89 | $119.18 | 1,131,200 | — | — |
| 2018-01-22 | $35.69 | $118.51 | 647,200 | — | — |
| 2018-01-19 | $35.72 | $118.61 | 580,600 | — | — |
| 2018-01-18 | $35.39 | $117.52 | 640,600 | — | — |
| 2018-01-17 | $35.58 | $118.15 | 764,100 | — | — |
| 2018-01-16 | $35.38 | $117.48 | 1,195,100 | — | — |
| 2018-01-12 | $35.12 | $116.62 | 1,311,600 | — | — |
| 2018-01-11 | $36.37 | $120.77 | 632,800 | — | — |
| 2018-01-10 | $36.73 | $121.97 | 788,000 | — | — |
| 2018-01-09 | $37.38 | $124.13 | 608,900 | — | — |
| 2018-01-08 | $37.71 | $125.22 | 783,900 | — | — |
| 2018-01-05 | $37.71 | $125.22 | 986,700 | — | — |
| 2018-01-04 | $37.88 | $125.79 | 592,000 | — | — |
| 2018-01-03 | $38.26 | $127.05 | 661,200 | — | — |
| 2018-01-02 | $38.65 | $128.34 | 836,500 | — | — |