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
- 1999-09-13 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 | $28.60 | $33.91 | 323,400 | — | — |
| 2018-12-28 | $28.28 | $33.53 | 491,500 | — | — |
| 2018-12-27 | $28.29 | $33.54 | 427,600 | — | — |
| 2018-12-26 | $27.75 | $32.90 | 533,500 | — | — |
| 2018-12-24 | $26.59 | $31.52 | 198,000 | — | — |
| 2018-12-21 | $26.94 | $31.94 | 2,204,500 | — | — |
| 2018-12-20 | $27.52 | $32.63 | 700,600 | — | — |
| 2018-12-19 | $27.66 | $32.79 | 573,000 | — | — |
| 2018-12-18 | $28.14 | $33.36 | 530,400 | — | — |
| 2018-12-17 | $28.10 | $33.31 | 552,300 | — | — |
| 2018-12-14 | $28.72 | $34.05 | 402,600 | — | — |
| 2018-12-13 | $29.49 | $34.96 | 452,200 | — | — |
| 2018-12-12 | $30.12 | $35.48 | 476,900 | — | — |
| 2018-12-11 | $29.77 | $35.07 | 440,200 | — | — |
| 2018-12-10 | $30.70 | $36.16 | 348,300 | — | — |
| 2018-12-07 | $30.89 | $36.38 | 395,300 | — | — |
| 2018-12-06 | $31.69 | $37.33 | 392,500 | — | — |
| 2018-12-04 | $32.17 | $37.89 | 460,600 | — | — |
| 2018-12-03 | $34.21 | $40.29 | 420,400 | — | — |
| 2018-11-30 | $33.62 | $39.60 | 344,700 | — | — |
| 2018-11-29 | $33.10 | $38.99 | 258,400 | — | — |
| 2018-11-28 | $33.36 | $39.29 | 336,900 | — | — |
| 2018-11-27 | $32.57 | $38.36 | 253,700 | — | — |
| 2018-11-26 | $33.17 | $39.07 | 413,800 | — | — |
| 2018-11-23 | $33.02 | $38.89 | 126,800 | — | — |
| 2018-11-21 | $33.24 | $39.15 | 254,700 | — | — |
| 2018-11-20 | $32.86 | $38.70 | 453,500 | — | — |
| 2018-11-19 | $33.37 | $39.31 | 332,600 | — | — |
| 2018-11-16 | $33.84 | $39.86 | 404,600 | — | — |
| 2018-11-15 | $33.95 | $39.99 | 462,500 | — | — |
| 2018-11-14 | $33.09 | $38.98 | 361,500 | — | — |
| 2018-11-13 | $33.04 | $38.92 | 407,300 | — | — |
| 2018-11-12 | $32.91 | $38.76 | 661,900 | — | — |
| 2018-11-09 | $33.39 | $39.33 | 451,300 | — | — |
| 2018-11-08 | $34.21 | $40.29 | 303,800 | — | — |
| 2018-11-07 | $35.02 | $41.25 | 542,900 | — | — |
| 2018-11-06 | $33.61 | $39.59 | 396,700 | — | — |
| 2018-11-05 | $33.62 | $39.60 | 351,700 | — | — |
| 2018-11-02 | $33.69 | $39.68 | 429,700 | — | — |
| 2018-11-01 | $33.51 | $39.47 | 506,100 | — | — |
| 2018-10-31 | $32.31 | $38.06 | 872,900 | — | — |
| 2018-10-30 | $32.39 | $38.15 | 805,200 | — | — |
| 2018-10-29 | $31.11 | $36.64 | 1,111,300 | — | — |
| 2018-10-26 | $30.82 | $36.30 | 841,000 | — | — |
| 2018-10-25 | $30.79 | $36.27 | 1,811,400 | — | — |
| 2018-10-24 | $30.73 | $36.20 | 1,549,600 | — | — |
| 2018-10-23 | $35.20 | $41.46 | 859,500 | — | — |
| 2018-10-22 | $35.90 | $42.29 | 506,400 | — | — |
| 2018-10-19 | $36.33 | $42.79 | 294,300 | — | — |
| 2018-10-18 | $36.93 | $43.50 | 355,600 | — | — |
| 2018-10-17 | $37.83 | $44.56 | 462,800 | — | — |
| 2018-10-16 | $37.78 | $44.50 | 534,600 | — | — |
| 2018-10-15 | $36.70 | $43.23 | 1,211,000 | — | — |
| 2018-10-12 | $36.20 | $42.64 | 980,400 | — | — |
| 2018-10-11 | $36.43 | $42.91 | 941,600 | — | — |
| 2018-10-10 | $37.96 | $44.71 | 971,300 | — | — |
| 2018-10-09 | $39.79 | $46.87 | 372,900 | — | — |
| 2018-10-08 | $41.64 | $49.05 | 211,400 | — | — |
| 2018-10-05 | $41.75 | $49.18 | 341,000 | — | — |
| 2018-10-04 | $42.36 | $49.89 | 240,700 | — | — |
| 2018-10-03 | $43.10 | $50.77 | 170,600 | — | — |
| 2018-10-02 | $43.11 | $50.78 | 177,200 | — | — |
| 2018-10-01 | $43.29 | $50.99 | 187,400 | — | — |
| 2018-09-28 | $43.72 | $51.50 | 353,100 | — | — |
| 2018-09-27 | $43.42 | $51.14 | 227,800 | — | — |
| 2018-09-26 | $43.99 | $51.81 | 234,900 | — | — |
| 2018-09-25 | $44.43 | $52.33 | 229,100 | — | — |
| 2018-09-24 | $44.47 | $52.38 | 311,100 | — | — |
| 2018-09-21 | $45.17 | $53.20 | 608,700 | — | — |
| 2018-09-20 | $44.95 | $52.95 | 255,800 | — | — |
| 2018-09-19 | $44.24 | $52.11 | 202,200 | — | — |
| 2018-09-18 | $44.10 | $51.94 | 316,200 | — | — |
| 2018-09-17 | $43.66 | $51.43 | 226,200 | — | — |
| 2018-09-14 | $43.28 | $50.98 | 372,200 | — | — |
| 2018-09-13 | $42.92 | $50.55 | 254,100 | — | — |
| 2018-09-12 | $42.23 | $49.54 | 283,300 | — | — |
| 2018-09-11 | $42.13 | $49.42 | 161,000 | — | — |
| 2018-09-10 | $41.93 | $49.18 | 200,400 | — | — |
| 2018-09-07 | $42.11 | $49.39 | 224,100 | — | — |
| 2018-09-06 | $42.20 | $49.50 | 329,600 | — | — |
| 2018-09-05 | $42.07 | $49.35 | 337,100 | — | — |
| 2018-09-04 | $42.05 | $49.32 | 409,800 | — | — |
| 2018-08-31 | $42.26 | $49.57 | 217,100 | — | — |
| 2018-08-30 | $42.57 | $49.93 | 173,400 | — | — |
| 2018-08-29 | $42.86 | $50.27 | 265,000 | — | — |
| 2018-08-28 | $42.94 | $50.37 | 167,500 | — | — |
| 2018-08-27 | $43.50 | $51.02 | 178,100 | — | — |
| 2018-08-24 | $43.02 | $50.46 | 229,000 | — | — |
| 2018-08-23 | $42.91 | $50.33 | 297,800 | — | — |
| 2018-08-22 | $43.30 | $50.79 | 190,700 | — | — |
| 2018-08-21 | $43.58 | $51.12 | 214,200 | — | — |
| 2018-08-20 | $43.16 | $50.63 | 188,600 | — | — |
| 2018-08-17 | $43.11 | $50.57 | 239,400 | — | — |
| 2018-08-16 | $43.13 | $50.59 | 343,900 | — | — |
| 2018-08-15 | $43.13 | $50.59 | 230,100 | — | — |
| 2018-08-14 | $43.74 | $51.31 | 157,100 | — | — |
| 2018-08-13 | $43.61 | $51.15 | 295,900 | — | — |
| 2018-08-10 | $44.25 | $51.90 | 239,300 | — | — |
| 2018-08-09 | $44.82 | $52.57 | 202,700 | — | — |
| 2018-08-08 | $44.47 | $52.16 | 268,600 | — | — |
| 2018-08-07 | $44.43 | $52.12 | 314,900 | — | — |
| 2018-08-06 | $43.98 | $51.59 | 221,200 | — | — |
| 2018-08-03 | $43.83 | $51.41 | 234,400 | — | — |
| 2018-08-02 | $43.99 | $51.60 | 257,500 | — | — |
| 2018-08-01 | $44.42 | $52.10 | 225,800 | — | — |
| 2018-07-31 | $44.85 | $52.61 | 241,400 | — | — |
| 2018-07-30 | $43.97 | $51.58 | 316,000 | — | — |
| 2018-07-27 | $44.03 | $51.65 | 296,200 | — | — |
| 2018-07-26 | $44.19 | $51.83 | 335,500 | — | — |
| 2018-07-25 | $43.48 | $51.00 | 868,900 | — | — |
| 2018-07-24 | $44.57 | $52.28 | 836,900 | — | — |
| 2018-07-23 | $44.54 | $52.24 | 267,900 | — | — |
| 2018-07-20 | $45.10 | $52.90 | 305,700 | — | — |
| 2018-07-19 | $45.57 | $53.45 | 370,900 | — | — |
| 2018-07-18 | $45.30 | $53.14 | 283,500 | — | — |
| 2018-07-17 | $45.16 | $52.97 | 209,900 | — | — |
| 2018-07-16 | $44.47 | $52.16 | 299,200 | — | — |
| 2018-07-13 | $44.58 | $52.29 | 164,300 | — | — |
| 2018-07-12 | $44.34 | $52.01 | 139,700 | — | — |
| 2018-07-11 | $44.10 | $51.73 | 310,000 | — | — |
| 2018-07-10 | $44.67 | $52.40 | 432,700 | — | — |
| 2018-07-09 | $44.34 | $52.01 | 320,800 | — | — |
| 2018-07-06 | $44.02 | $51.63 | 308,800 | — | — |
| 2018-07-05 | $43.79 | $51.37 | 251,200 | — | — |
| 2018-07-03 | $43.28 | $50.77 | 125,700 | — | — |
| 2018-07-02 | $43.22 | $50.70 | 534,700 | — | — |
| 2018-06-29 | $43.22 | $50.70 | 428,900 | — | — |
| 2018-06-28 | $43.42 | $50.93 | 549,700 | — | — |
| 2018-06-27 | $43.54 | $51.07 | 427,900 | — | — |
| 2018-06-26 | $43.34 | $50.84 | 590,800 | — | — |
| 2018-06-25 | $42.77 | $50.17 | 630,800 | — | — |
| 2018-06-22 | $43.78 | $51.35 | 609,400 | — | — |
| 2018-06-21 | $43.33 | $50.83 | 495,800 | — | — |
| 2018-06-20 | $43.47 | $50.99 | 250,800 | — | — |
| 2018-06-19 | $43.18 | $50.65 | 328,200 | — | — |
| 2018-06-18 | $43.14 | $50.60 | 338,600 | — | — |
| 2018-06-15 | $43.40 | $50.91 | 859,600 | — | — |
| 2018-06-14 | $43.08 | $50.53 | 639,300 | — | — |
| 2018-06-13 | $42.95 | $50.17 | 336,800 | — | — |
| 2018-06-12 | $43.23 | $50.50 | 222,200 | — | — |
| 2018-06-11 | $43.74 | $51.10 | 134,200 | — | — |
| 2018-06-08 | $43.82 | $51.19 | 454,400 | — | — |
| 2018-06-07 | $43.76 | $51.12 | 186,700 | — | — |
| 2018-06-06 | $44.14 | $51.56 | 207,200 | — | — |
| 2018-06-05 | $43.30 | $50.58 | 224,600 | — | — |
| 2018-06-04 | $42.67 | $49.85 | 414,500 | — | — |
| 2018-06-01 | $42.46 | $49.60 | 314,700 | — | — |
| 2018-05-31 | $41.92 | $48.97 | 473,600 | — | — |
| 2018-05-30 | $42.77 | $49.96 | 401,600 | — | — |
| 2018-05-29 | $42.58 | $49.74 | 504,200 | — | — |
| 2018-05-25 | $42.60 | $49.77 | 318,600 | — | — |
| 2018-05-24 | $42.53 | $49.68 | 228,700 | — | — |
| 2018-05-23 | $42.54 | $49.70 | 204,500 | — | — |
| 2018-05-22 | $42.96 | $50.19 | 208,900 | — | — |
| 2018-05-21 | $43.86 | $51.24 | 207,600 | — | — |
| 2018-05-18 | $43.43 | $50.74 | 302,100 | — | — |
| 2018-05-17 | $43.60 | $50.93 | 177,000 | — | — |
| 2018-05-16 | $43.44 | $50.75 | 248,800 | — | — |
| 2018-05-15 | $42.64 | $49.81 | 236,100 | — | — |
| 2018-05-14 | $42.22 | $49.32 | 298,400 | — | — |
| 2018-05-11 | $42.32 | $49.44 | 162,400 | — | — |
| 2018-05-10 | $42.63 | $49.80 | 356,300 | — | — |
| 2018-05-09 | $42.03 | $49.10 | 320,400 | — | — |
| 2018-05-08 | $42.44 | $49.58 | 210,600 | — | — |
| 2018-05-07 | $42.18 | $49.27 | 249,800 | — | — |
| 2018-05-04 | $41.92 | $48.97 | 208,400 | — | — |
| 2018-05-03 | $41.23 | $48.17 | 272,900 | — | — |
| 2018-05-02 | $41.44 | $48.41 | 671,700 | — | — |
| 2018-05-01 | $41.22 | $48.15 | 528,400 | — | — |
| 2018-04-30 | $41.85 | $48.89 | 591,700 | — | — |
| 2018-04-27 | $43.15 | $50.41 | 524,400 | — | — |
| 2018-04-26 | $42.29 | $49.40 | 1,295,700 | — | — |
| 2018-04-25 | $44.06 | $51.47 | 216,200 | — | — |
| 2018-04-24 | $43.72 | $51.07 | 258,600 | — | — |
| 2018-04-23 | $44.42 | $51.89 | 153,100 | — | — |
| 2018-04-20 | $44.30 | $51.75 | 300,600 | — | — |
| 2018-04-19 | $44.54 | $52.03 | 219,900 | — | — |
| 2018-04-18 | $45.10 | $52.69 | 261,100 | — | — |
| 2018-04-17 | $44.50 | $51.99 | 261,800 | — | — |
| 2018-04-16 | $44.12 | $51.54 | 374,500 | — | — |
| 2018-04-13 | $43.36 | $50.65 | 398,400 | — | — |
| 2018-04-12 | $43.75 | $51.11 | 200,100 | — | — |
| 2018-04-11 | $43.37 | $50.67 | 236,200 | — | — |
| 2018-04-10 | $43.26 | $50.54 | 179,500 | — | — |
| 2018-04-09 | $41.93 | $48.98 | 187,800 | — | — |
| 2018-04-06 | $41.92 | $48.97 | 212,100 | — | — |
| 2018-04-05 | $42.99 | $50.22 | 241,000 | — | — |
| 2018-04-04 | $42.11 | $49.19 | 226,600 | — | — |
| 2018-04-03 | $41.73 | $48.75 | 762,200 | — | — |
| 2018-04-02 | $41.12 | $48.04 | 277,400 | — | — |
| 2018-03-29 | $42.52 | $49.67 | 423,000 | — | — |
| 2018-03-28 | $41.88 | $48.92 | 266,400 | — | — |
| 2018-03-27 | $41.84 | $48.88 | 278,300 | — | — |
| 2018-03-26 | $42.36 | $49.49 | 259,600 | — | — |
| 2018-03-23 | $41.49 | $48.47 | 335,800 | — | — |
| 2018-03-22 | $42.48 | $49.63 | 432,400 | — | — |
| 2018-03-21 | $43.41 | $50.71 | 303,100 | — | — |
| 2018-03-20 | $42.99 | $50.22 | 222,400 | — | — |
| 2018-03-19 | $42.95 | $50.17 | 213,900 | — | — |
| 2018-03-16 | $43.23 | $50.30 | 616,800 | — | — |
| 2018-03-15 | $42.84 | $49.84 | 648,000 | — | — |
| 2018-03-14 | $43.58 | $50.70 | 404,800 | — | — |
| 2018-03-13 | $44.39 | $51.65 | 494,300 | — | — |
| 2018-03-12 | $44.55 | $51.83 | 270,600 | — | — |
| 2018-03-09 | $44.75 | $52.07 | 234,300 | — | — |
| 2018-03-08 | $43.44 | $50.54 | 215,600 | — | — |
| 2018-03-07 | $43.86 | $51.03 | 346,700 | — | — |
| 2018-03-06 | $43.33 | $50.41 | 292,800 | — | — |
| 2018-03-05 | $42.56 | $49.52 | 362,000 | — | — |
| 2018-03-02 | $41.75 | $48.58 | 313,100 | — | — |
| 2018-03-01 | $41.18 | $47.91 | 263,100 | — | — |
| 2018-02-28 | $41.31 | $48.06 | 307,200 | — | — |
| 2018-02-27 | $42.55 | $49.51 | 364,300 | — | — |
| 2018-02-26 | $42.56 | $49.52 | 289,100 | — | — |
| 2018-02-23 | $42.24 | $49.15 | 365,600 | — | — |
| 2018-02-22 | $41.87 | $48.71 | 256,800 | — | — |
| 2018-02-21 | $41.67 | $48.48 | 329,300 | — | — |
| 2018-02-20 | $42.04 | $48.91 | 396,000 | — | — |
| 2018-02-16 | $42.06 | $48.94 | 410,600 | — | — |
| 2018-02-15 | $42.14 | $49.03 | 550,600 | — | — |
| 2018-02-14 | $41.89 | $48.74 | 412,400 | — | — |
| 2018-02-13 | $41.10 | $47.82 | 431,700 | — | — |
| 2018-02-12 | $40.79 | $47.46 | 562,500 | — | — |
| 2018-02-09 | $40.42 | $47.03 | 677,100 | — | — |
| 2018-02-08 | $40.32 | $46.91 | 438,300 | — | — |
| 2018-02-07 | $41.71 | $48.53 | 303,200 | — | — |
| 2018-02-06 | $41.66 | $48.47 | 474,300 | — | — |
| 2018-02-05 | $41.05 | $47.76 | 799,800 | — | — |
| 2018-02-02 | $42.88 | $49.89 | 480,600 | — | — |
| 2018-02-01 | $43.49 | $50.60 | 531,700 | — | — |
| 2018-01-31 | $43.46 | $50.56 | 454,400 | — | — |
| 2018-01-30 | $43.53 | $50.65 | 345,800 | — | — |
| 2018-01-29 | $43.30 | $50.38 | 630,100 | — | — |
| 2018-01-26 | $43.70 | $50.84 | 1,049,100 | — | — |
| 2018-01-25 | $45.52 | $52.96 | 674,400 | — | — |
| 2018-01-24 | $44.94 | $52.29 | 195,600 | — | — |
| 2018-01-23 | $45.08 | $52.45 | 329,700 | — | — |
| 2018-01-22 | $45.01 | $52.37 | 270,900 | — | — |
| 2018-01-19 | $44.77 | $52.09 | 371,300 | — | — |
| 2018-01-18 | $43.73 | $50.88 | 323,000 | — | — |
| 2018-01-17 | $44.42 | $51.68 | 676,000 | — | — |
| 2018-01-16 | $43.91 | $51.09 | 638,800 | — | — |
| 2018-01-12 | $45.65 | $53.11 | 299,700 | — | — |
| 2018-01-11 | $46.23 | $53.79 | 243,400 | — | — |
| 2018-01-10 | $45.16 | $52.54 | 205,800 | — | — |
| 2018-01-09 | $45.52 | $52.96 | 346,400 | — | — |
| 2018-01-08 | $45.75 | $53.23 | 389,300 | — | — |
| 2018-01-05 | $45.55 | $53.00 | 287,000 | — | — |
| 2018-01-04 | $44.61 | $51.90 | 312,100 | — | — |
| 2018-01-03 | $44.35 | $51.60 | 363,700 | — | — |
| 2018-01-02 | $44.12 | $51.33 | 423,700 | — | — |