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 | $31.89 | $46.65 | 589,200 | — | — |
| 2018-12-28 | $32.41 | $47.29 | 512,300 | — | — |
| 2018-12-27 | $32.49 | $47.41 | 518,800 | — | — |
| 2018-12-26 | $32.55 | $47.50 | 561,900 | — | — |
| 2018-12-24 | $30.79 | $44.93 | 417,300 | — | — |
| 2018-12-21 | $30.74 | $44.86 | 3,014,700 | — | — |
| 2018-12-20 | $31.56 | $46.05 | 591,500 | — | — |
| 2018-12-19 | $31.84 | $46.46 | 638,800 | — | — |
| 2018-12-18 | $32.35 | $47.20 | 509,300 | — | — |
| 2018-12-17 | $31.91 | $46.56 | 587,500 | — | — |
| 2018-12-14 | $32.40 | $47.28 | 378,800 | — | — |
| 2018-12-13 | $32.57 | $47.53 | 385,500 | — | — |
| 2018-12-12 | $33.62 | $49.06 | 379,100 | — | — |
| 2018-12-11 | $33.22 | $48.47 | 525,900 | — | — |
| 2018-12-10 | $33.02 | $48.18 | 876,200 | — | — |
| 2018-12-07 | $33.06 | $48.24 | 798,800 | — | — |
| 2018-12-06 | $34.14 | $49.82 | 855,700 | — | — |
| 2018-12-04 | $34.08 | $49.73 | 739,300 | — | — |
| 2018-12-03 | $35.47 | $51.76 | 377,000 | — | — |
| 2018-11-30 | $34.60 | $50.49 | 754,600 | — | — |
| 2018-11-29 | $34.39 | $50.18 | 611,700 | — | — |
| 2018-11-28 | $34.36 | $50.14 | 574,600 | — | — |
| 2018-11-27 | $33.21 | $48.46 | 829,800 | — | — |
| 2018-11-26 | $34.41 | $50.21 | 578,600 | — | — |
| 2018-11-23 | $33.72 | $49.20 | 472,700 | — | — |
| 2018-11-21 | $33.85 | $49.39 | 858,500 | — | — |
| 2018-11-20 | $32.96 | $48.09 | 1,093,200 | — | — |
| 2018-11-19 | $32.50 | $47.42 | 1,266,800 | — | — |
| 2018-11-16 | $33.18 | $48.42 | 1,189,600 | — | — |
| 2018-11-15 | $32.97 | $48.11 | 976,500 | — | — |
| 2018-11-14 | $32.93 | $48.05 | 953,200 | — | — |
| 2018-11-13 | $33.47 | $48.84 | 726,600 | — | — |
| 2018-11-12 | $33.73 | $49.22 | 734,400 | — | — |
| 2018-11-09 | $33.18 | $48.42 | 742,400 | — | — |
| 2018-11-08 | $33.82 | $49.35 | 1,032,200 | — | — |
| 2018-11-07 | $32.89 | $47.99 | 1,764,200 | — | — |
| 2018-11-06 | $36.18 | $52.79 | 525,000 | — | — |
| 2018-11-05 | $36.63 | $53.45 | 378,900 | — | — |
| 2018-11-02 | $36.49 | $53.25 | 429,400 | — | — |
| 2018-11-01 | $35.97 | $52.49 | 471,100 | — | — |
| 2018-10-31 | $35.17 | $51.32 | 749,400 | — | — |
| 2018-10-30 | $35.76 | $52.18 | 604,100 | — | — |
| 2018-10-29 | $33.85 | $49.39 | 501,100 | — | — |
| 2018-10-26 | $33.07 | $48.25 | 864,700 | — | — |
| 2018-10-25 | $33.60 | $49.03 | 927,100 | — | — |
| 2018-10-24 | $34.03 | $49.66 | 368,900 | — | — |
| 2018-10-23 | $34.63 | $50.53 | 528,900 | — | — |
| 2018-10-22 | $34.41 | $50.21 | 693,300 | — | — |
| 2018-10-19 | $33.76 | $49.26 | 557,200 | — | — |
| 2018-10-18 | $35.44 | $51.71 | 496,800 | — | — |
| 2018-10-17 | $35.97 | $52.49 | 445,300 | — | — |
| 2018-10-16 | $36.08 | $52.65 | 343,900 | — | — |
| 2018-10-15 | $34.86 | $50.87 | 386,700 | — | — |
| 2018-10-12 | $34.81 | $50.79 | 513,200 | — | — |
| 2018-10-11 | $34.23 | $49.95 | 491,000 | — | — |
| 2018-10-10 | $34.33 | $50.09 | 428,600 | — | — |
| 2018-10-09 | $36.23 | $52.87 | 303,100 | — | — |
| 2018-10-08 | $36.29 | $52.95 | 483,100 | — | — |
| 2018-10-05 | $35.97 | $52.49 | 722,700 | — | — |
| 2018-10-04 | $36.00 | $52.53 | 549,500 | — | — |
| 2018-10-03 | $36.80 | $53.70 | 458,900 | — | — |
| 2018-10-02 | $36.43 | $53.16 | 602,300 | — | — |
| 2018-10-01 | $38.23 | $55.78 | 566,000 | — | — |
| 2018-09-28 | $39.05 | $56.98 | 499,500 | — | — |
| 2018-09-27 | $39.16 | $57.02 | 631,300 | — | — |
| 2018-09-26 | $39.30 | $57.23 | 453,700 | — | — |
| 2018-09-25 | $38.83 | $56.54 | 312,200 | — | — |
| 2018-09-24 | $38.54 | $56.12 | 438,300 | — | — |
| 2018-09-21 | $38.92 | $56.68 | 825,700 | — | — |
| 2018-09-20 | $38.92 | $56.68 | 338,800 | — | — |
| 2018-09-19 | $38.28 | $55.74 | 492,900 | — | — |
| 2018-09-18 | $38.84 | $56.56 | 353,700 | — | — |
| 2018-09-17 | $38.94 | $56.70 | 292,900 | — | — |
| 2018-09-14 | $38.91 | $56.66 | 431,500 | — | — |
| 2018-09-13 | $39.11 | $56.95 | 350,400 | — | — |
| 2018-09-12 | $39.21 | $57.10 | 434,000 | — | — |
| 2018-09-11 | $39.03 | $56.84 | 339,000 | — | — |
| 2018-09-10 | $39.04 | $56.85 | 414,200 | — | — |
| 2018-09-07 | $38.39 | $55.90 | 418,900 | — | — |
| 2018-09-06 | $38.56 | $56.15 | 366,500 | — | — |
| 2018-09-05 | $38.98 | $56.76 | 349,400 | — | — |
| 2018-09-04 | $39.09 | $56.92 | 453,700 | — | — |
| 2018-08-31 | $39.18 | $57.05 | 527,500 | — | — |
| 2018-08-30 | $38.36 | $55.86 | 307,200 | — | — |
| 2018-08-29 | $38.43 | $55.96 | 420,300 | — | — |
| 2018-08-28 | $38.33 | $55.82 | 455,000 | — | — |
| 2018-08-27 | $37.95 | $55.26 | 353,300 | — | — |
| 2018-08-24 | $38.48 | $56.03 | 435,000 | — | — |
| 2018-08-23 | $38.54 | $56.12 | 299,600 | — | — |
| 2018-08-22 | $38.54 | $56.12 | 319,300 | — | — |
| 2018-08-21 | $38.49 | $56.05 | 399,500 | — | — |
| 2018-08-20 | $38.28 | $55.74 | 376,700 | — | — |
| 2018-08-17 | $38.24 | $55.68 | 318,000 | — | — |
| 2018-08-16 | $37.76 | $54.99 | 394,800 | — | — |
| 2018-08-15 | $37.91 | $55.20 | 871,200 | — | — |
| 2018-08-14 | $38.39 | $55.90 | 833,500 | — | — |
| 2018-08-13 | $37.50 | $54.61 | 631,800 | — | — |
| 2018-08-10 | $37.54 | $54.67 | 772,700 | — | — |
| 2018-08-09 | $37.68 | $54.87 | 951,800 | — | — |
| 2018-08-08 | $36.85 | $53.66 | 1,668,200 | — | — |
| 2018-08-07 | $36.00 | $52.42 | 817,100 | — | — |
| 2018-08-06 | $36.30 | $52.86 | 534,800 | — | — |
| 2018-08-03 | $35.91 | $52.29 | 332,600 | — | — |
| 2018-08-02 | $36.48 | $53.12 | 469,900 | — | — |
| 2018-08-01 | $35.73 | $52.03 | 940,200 | — | — |
| 2018-07-31 | $35.38 | $51.52 | 454,200 | — | — |
| 2018-07-30 | $35.16 | $51.20 | 346,700 | — | — |
| 2018-07-27 | $35.18 | $51.23 | 692,200 | — | — |
| 2018-07-26 | $36.74 | $53.50 | 480,400 | — | — |
| 2018-07-25 | $36.65 | $53.37 | 563,600 | — | — |
| 2018-07-24 | $35.53 | $51.74 | 778,800 | — | — |
| 2018-07-23 | $35.92 | $52.31 | 443,400 | — | — |
| 2018-07-20 | $36.13 | $52.61 | 366,400 | — | — |
| 2018-07-19 | $36.52 | $53.18 | 446,500 | — | — |
| 2018-07-18 | $35.59 | $51.83 | 465,600 | — | — |
| 2018-07-17 | $35.27 | $51.36 | 606,700 | — | — |
| 2018-07-16 | $33.99 | $49.50 | 472,800 | — | — |
| 2018-07-13 | $33.70 | $49.07 | 447,800 | — | — |
| 2018-07-12 | $33.47 | $48.74 | 272,400 | — | — |
| 2018-07-11 | $33.49 | $48.77 | 515,000 | — | — |
| 2018-07-10 | $33.98 | $49.48 | 476,300 | — | — |
| 2018-07-09 | $33.95 | $49.44 | 495,100 | — | — |
| 2018-07-06 | $34.10 | $49.66 | 458,500 | — | — |
| 2018-07-05 | $34.52 | $50.27 | 834,800 | — | — |
| 2018-07-03 | $34.61 | $50.40 | 245,200 | — | — |
| 2018-07-02 | $34.58 | $50.36 | 556,500 | — | — |
| 2018-06-29 | $34.77 | $50.63 | 591,300 | — | — |
| 2018-06-28 | $35.37 | $51.39 | 445,200 | — | — |
| 2018-06-27 | $35.19 | $51.13 | 769,300 | — | — |
| 2018-06-26 | $35.68 | $51.84 | 466,900 | — | — |
| 2018-06-25 | $34.93 | $50.75 | 600,800 | — | — |
| 2018-06-22 | $35.71 | $51.88 | 850,600 | — | — |
| 2018-06-21 | $36.27 | $52.70 | 471,900 | — | — |
| 2018-06-20 | $36.66 | $53.26 | 662,000 | — | — |
| 2018-06-19 | $36.75 | $53.39 | 588,100 | — | — |
| 2018-06-18 | $36.73 | $53.37 | 687,300 | — | — |
| 2018-06-15 | $36.50 | $53.03 | 1,027,100 | — | — |
| 2018-06-14 | $36.25 | $52.67 | 878,200 | — | — |
| 2018-06-13 | $36.22 | $52.62 | 856,300 | — | — |
| 2018-06-12 | $36.09 | $52.44 | 927,500 | — | — |
| 2018-06-11 | $35.62 | $51.75 | 678,800 | — | — |
| 2018-06-08 | $35.39 | $51.42 | 621,900 | — | — |
| 2018-06-07 | $35.24 | $51.20 | 410,100 | — | — |
| 2018-06-06 | $35.33 | $51.33 | 505,100 | — | — |
| 2018-06-05 | $35.41 | $51.45 | 566,900 | — | — |
| 2018-06-04 | $34.70 | $50.42 | 624,200 | — | — |
| 2018-06-01 | $34.13 | $49.59 | 674,200 | — | — |
| 2018-05-31 | $33.53 | $48.72 | 645,900 | — | — |
| 2018-05-30 | $33.60 | $48.82 | 581,000 | — | — |
| 2018-05-29 | $33.05 | $48.02 | 600,700 | — | — |
| 2018-05-25 | $33.41 | $48.54 | 473,400 | — | — |
| 2018-05-24 | $33.24 | $48.29 | 611,500 | — | — |
| 2018-05-23 | $32.84 | $47.71 | 386,900 | — | — |
| 2018-05-22 | $32.90 | $47.80 | 430,300 | — | — |
| 2018-05-21 | $32.93 | $47.84 | 387,400 | — | — |
| 2018-05-18 | $32.30 | $46.93 | 542,600 | — | — |
| 2018-05-17 | $32.38 | $47.04 | 580,000 | — | — |
| 2018-05-16 | $32.68 | $47.48 | 686,200 | — | — |
| 2018-05-15 | $31.93 | $46.39 | 678,500 | — | — |
| 2018-05-14 | $31.25 | $45.40 | 842,500 | — | — |
| 2018-05-11 | $31.24 | $45.39 | 880,600 | — | — |
| 2018-05-10 | $31.79 | $46.19 | 1,286,300 | — | — |
| 2018-05-09 | $31.95 | $46.42 | 2,749,300 | — | — |
| 2018-05-08 | $29.80 | $43.30 | 1,474,300 | — | — |
| 2018-05-07 | $29.29 | $42.56 | 1,394,200 | — | — |
| 2018-05-04 | $29.74 | $43.21 | 360,500 | — | — |
| 2018-05-03 | $29.28 | $42.54 | 483,200 | — | — |
| 2018-05-02 | $29.76 | $43.24 | 457,900 | — | — |
| 2018-05-01 | $30.00 | $43.59 | 611,500 | — | — |
| 2018-04-30 | $29.96 | $43.53 | 824,600 | — | — |
| 2018-04-27 | $30.02 | $43.62 | 236,800 | — | — |
| 2018-04-26 | $29.76 | $43.24 | 212,500 | — | — |
| 2018-04-25 | $29.68 | $43.12 | 435,500 | — | — |
| 2018-04-24 | $29.40 | $42.72 | 289,500 | — | — |
| 2018-04-23 | $29.34 | $42.63 | 383,800 | — | — |
| 2018-04-20 | $28.87 | $41.95 | 553,100 | — | — |
| 2018-04-19 | $29.35 | $42.64 | 690,300 | — | — |
| 2018-04-18 | $29.97 | $43.54 | 626,500 | — | — |
| 2018-04-17 | $30.33 | $44.07 | 341,600 | — | — |
| 2018-04-16 | $30.26 | $43.96 | 526,200 | — | — |
| 2018-04-13 | $30.28 | $43.99 | 850,600 | — | — |
| 2018-04-12 | $31.16 | $45.27 | 759,500 | — | — |
| 2018-04-11 | $31.18 | $45.30 | 925,300 | — | — |
| 2018-04-10 | $30.76 | $44.69 | 826,800 | — | — |
| 2018-04-09 | $30.09 | $43.72 | 782,800 | — | — |
| 2018-04-06 | $29.74 | $43.21 | 673,700 | — | — |
| 2018-04-05 | $29.93 | $43.49 | 461,200 | — | — |
| 2018-04-04 | $29.11 | $42.29 | 709,500 | — | — |
| 2018-04-03 | $28.47 | $41.36 | 485,100 | — | — |
| 2018-04-02 | $28.06 | $40.77 | 405,000 | — | — |
| 2018-03-29 | $28.90 | $41.99 | 407,600 | — | — |
| 2018-03-28 | $28.95 | $41.95 | 610,600 | — | — |
| 2018-03-27 | $28.57 | $41.39 | 777,500 | — | — |
| 2018-03-26 | $28.60 | $41.44 | 739,700 | — | — |
| 2018-03-23 | $28.15 | $40.79 | 533,500 | — | — |
| 2018-03-22 | $28.84 | $41.79 | 612,700 | — | — |
| 2018-03-21 | $29.31 | $42.47 | 395,200 | — | — |
| 2018-03-20 | $29.30 | $42.45 | 526,000 | — | — |
| 2018-03-19 | $29.29 | $42.44 | 467,700 | — | — |
| 2018-03-16 | $29.41 | $42.61 | 1,252,700 | — | — |
| 2018-03-15 | $28.80 | $41.73 | 557,300 | — | — |
| 2018-03-14 | $28.98 | $41.99 | 352,200 | — | — |
| 2018-03-13 | $29.41 | $42.61 | 524,400 | — | — |
| 2018-03-12 | $29.48 | $42.71 | 869,400 | — | — |
| 2018-03-09 | $29.37 | $42.55 | 615,100 | — | — |
| 2018-03-08 | $29.06 | $42.10 | 924,300 | — | — |
| 2018-03-07 | $29.64 | $42.95 | 820,200 | — | — |
| 2018-03-06 | $29.58 | $42.86 | 807,300 | — | — |
| 2018-03-05 | $29.17 | $42.26 | 1,503,700 | — | — |
| 2018-03-02 | $29.10 | $42.16 | 1,464,100 | — | — |
| 2018-03-01 | $29.00 | $42.02 | 862,700 | — | — |
| 2018-02-28 | $29.28 | $42.42 | 949,100 | — | — |
| 2018-02-27 | $30.01 | $43.48 | 837,100 | — | — |
| 2018-02-26 | $30.37 | $44.00 | 982,500 | — | — |
| 2018-02-23 | $29.73 | $43.08 | 943,000 | — | — |
| 2018-02-22 | $30.68 | $44.45 | 2,084,300 | — | — |
| 2018-02-21 | $29.51 | $42.76 | 1,760,300 | — | — |
| 2018-02-20 | $30.73 | $44.52 | 806,100 | — | — |
| 2018-02-16 | $30.78 | $44.60 | 487,000 | — | — |
| 2018-02-15 | $31.08 | $45.03 | 1,796,400 | — | — |
| 2018-02-14 | $30.96 | $44.86 | 1,263,800 | — | — |
| 2018-02-13 | $29.98 | $43.44 | 1,044,600 | — | — |
| 2018-02-12 | $30.02 | $43.50 | 1,375,600 | — | — |
| 2018-02-09 | $29.82 | $43.21 | 2,547,500 | — | — |
| 2018-02-08 | $30.64 | $44.39 | 709,600 | — | — |
| 2018-02-07 | $31.85 | $46.15 | 1,760,100 | — | — |
| 2018-02-06 | $31.84 | $46.13 | 822,900 | — | — |
| 2018-02-05 | $31.94 | $46.28 | 938,500 | — | — |
| 2018-02-02 | $32.68 | $47.35 | 660,800 | — | — |
| 2018-02-01 | $33.11 | $47.97 | 837,300 | — | — |
| 2018-01-31 | $32.83 | $47.57 | 517,500 | — | — |
| 2018-01-30 | $33.00 | $47.81 | 587,300 | — | — |
| 2018-01-29 | $33.39 | $48.38 | 715,100 | — | — |
| 2018-01-26 | $33.58 | $48.65 | 489,400 | — | — |
| 2018-01-25 | $32.90 | $47.67 | 902,100 | — | — |
| 2018-01-24 | $32.45 | $47.02 | 738,600 | — | — |
| 2018-01-23 | $33.57 | $48.64 | 544,700 | — | — |
| 2018-01-22 | $33.44 | $48.45 | 367,000 | — | — |
| 2018-01-19 | $33.25 | $48.18 | 691,100 | — | — |
| 2018-01-18 | $32.57 | $47.19 | 412,600 | — | — |
| 2018-01-17 | $32.56 | $47.18 | 473,000 | — | — |
| 2018-01-16 | $32.07 | $46.47 | 748,700 | — | — |
| 2018-01-12 | $32.26 | $46.74 | 381,900 | — | — |
| 2018-01-11 | $31.77 | $46.03 | 685,400 | — | — |
| 2018-01-10 | $31.70 | $45.93 | 744,100 | — | — |
| 2018-01-09 | $31.81 | $46.09 | 602,900 | — | — |
| 2018-01-08 | $32.08 | $46.48 | 1,569,200 | — | — |
| 2018-01-05 | $31.67 | $45.89 | 1,096,500 | — | — |
| 2018-01-04 | $31.40 | $45.50 | 1,018,300 | — | — |
| 2018-01-03 | $31.62 | $45.81 | 1,506,400 | — | — |
| 2018-01-02 | $32.50 | $47.09 | 688,500 | — | — |