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
- 2017-11-09 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 | $40.75 | $40.75 | 59,300 | — | — |
| 2018-12-28 | $39.10 | $39.10 | 92,000 | — | — |
| 2018-12-27 | $39.06 | $39.06 | 114,300 | — | — |
| 2018-12-26 | $37.96 | $37.96 | 131,200 | — | — |
| 2018-12-24 | $35.46 | $35.46 | 34,700 | — | — |
| 2018-12-21 | $35.23 | $35.23 | 299,700 | — | — |
| 2018-12-20 | $38.44 | $38.44 | 222,000 | — | — |
| 2018-12-19 | $39.37 | $39.37 | 116,100 | — | — |
| 2018-12-18 | $39.77 | $39.77 | 110,000 | — | — |
| 2018-12-17 | $41.35 | $41.35 | 85,300 | — | — |
| 2018-12-14 | $43.90 | $43.90 | 125,100 | — | — |
| 2018-12-13 | $44.83 | $44.83 | 103,100 | — | — |
| 2018-12-12 | $45.72 | $45.72 | 74,800 | — | — |
| 2018-12-11 | $45.19 | $45.19 | 79,300 | — | — |
| 2018-12-10 | $45.99 | $45.99 | 205,400 | — | — |
| 2018-12-07 | $44.41 | $44.41 | 79,000 | — | — |
| 2018-12-06 | $44.79 | $44.79 | 130,600 | — | — |
| 2018-12-04 | $44.11 | $44.11 | 323,300 | — | — |
| 2018-12-03 | $45.76 | $45.76 | 181,600 | — | — |
| 2018-11-30 | $46.66 | $46.66 | 128,500 | — | — |
| 2018-11-29 | $44.67 | $44.67 | 70,000 | — | — |
| 2018-11-28 | $44.98 | $44.98 | 146,100 | — | — |
| 2018-11-27 | $43.61 | $43.61 | 45,300 | — | — |
| 2018-11-26 | $44.20 | $44.20 | 64,200 | — | — |
| 2018-11-23 | $44.08 | $44.08 | 56,300 | — | — |
| 2018-11-21 | $43.92 | $43.92 | 87,000 | — | — |
| 2018-11-20 | $41.24 | $41.24 | 102,600 | — | — |
| 2018-11-19 | $43.40 | $43.40 | 119,800 | — | — |
| 2018-11-16 | $47.48 | $47.48 | 137,800 | — | — |
| 2018-11-15 | $48.14 | $48.14 | 67,100 | — | — |
| 2018-11-14 | $47.29 | $47.29 | 85,600 | — | — |
| 2018-11-13 | $47.50 | $47.50 | 129,500 | — | — |
| 2018-11-12 | $47.31 | $47.31 | 102,800 | — | — |
| 2018-11-09 | $48.32 | $48.32 | 356,200 | — | — |
| 2018-11-08 | $48.80 | $48.80 | 135,800 | — | — |
| 2018-11-07 | $49.24 | $49.24 | 377,600 | — | — |
| 2018-11-06 | $49.12 | $49.12 | 210,900 | — | — |
| 2018-11-05 | $49.85 | $49.85 | 133,300 | — | — |
| 2018-11-02 | $53.62 | $53.62 | 162,000 | — | — |
| 2018-11-01 | $55.64 | $55.64 | 201,900 | — | — |
| 2018-10-31 | $53.36 | $53.36 | 234,400 | — | — |
| 2018-10-30 | $49.57 | $49.57 | 140,100 | — | — |
| 2018-10-29 | $48.87 | $48.87 | 73,700 | — | — |
| 2018-10-26 | $49.02 | $49.02 | 65,300 | — | — |
| 2018-10-25 | $50.25 | $50.25 | 57,900 | — | — |
| 2018-10-24 | $48.12 | $48.12 | 75,700 | — | — |
| 2018-10-23 | $49.53 | $49.53 | 68,400 | — | — |
| 2018-10-22 | $50.29 | $50.29 | 66,400 | — | — |
| 2018-10-19 | $50.15 | $50.15 | 75,200 | — | — |
| 2018-10-18 | $51.50 | $51.50 | 90,700 | — | — |
| 2018-10-17 | $51.65 | $51.65 | 112,300 | — | — |
| 2018-10-16 | $51.82 | $51.82 | 145,800 | — | — |
| 2018-10-15 | $49.64 | $49.64 | 63,200 | — | — |
| 2018-10-12 | $49.39 | $49.39 | 75,400 | — | — |
| 2018-10-11 | $49.18 | $49.18 | 228,400 | — | — |
| 2018-10-10 | $49.71 | $49.71 | 149,800 | — | — |
| 2018-10-09 | $54.83 | $54.83 | 164,200 | — | — |
| 2018-10-08 | $54.19 | $54.19 | 117,400 | — | — |
| 2018-10-05 | $54.67 | $54.67 | 198,900 | — | — |
| 2018-10-04 | $54.20 | $54.20 | 101,900 | — | — |
| 2018-10-03 | $54.01 | $54.01 | 87,200 | — | — |
| 2018-10-02 | $52.96 | $52.96 | 108,400 | — | — |
| 2018-10-01 | $53.40 | $53.40 | 133,800 | — | — |
| 2018-09-28 | $53.57 | $53.57 | 56,500 | — | — |
| 2018-09-27 | $53.54 | $53.54 | 78,100 | — | — |
| 2018-09-26 | $53.64 | $53.64 | 75,600 | — | — |
| 2018-09-25 | $53.78 | $53.78 | 120,400 | — | — |
| 2018-09-24 | $52.63 | $52.63 | 104,000 | — | — |
| 2018-09-21 | $52.41 | $52.41 | 234,700 | — | — |
| 2018-09-20 | $52.69 | $52.69 | 247,300 | — | — |
| 2018-09-19 | $53.00 | $53.00 | 151,400 | — | — |
| 2018-09-18 | $55.25 | $55.25 | 79,800 | — | — |
| 2018-09-17 | $53.55 | $53.55 | 196,000 | — | — |
| 2018-09-14 | $55.22 | $55.22 | 125,600 | — | — |
| 2018-09-13 | $54.56 | $54.56 | 116,400 | — | — |
| 2018-09-12 | $54.07 | $54.07 | 99,600 | — | — |
| 2018-09-11 | $52.89 | $52.89 | 147,100 | — | — |
| 2018-09-10 | $52.86 | $52.86 | 149,200 | — | — |
| 2018-09-07 | $52.05 | $52.05 | 85,500 | — | — |
| 2018-09-06 | $50.76 | $50.76 | 109,700 | — | — |
| 2018-09-05 | $49.91 | $49.91 | 207,600 | — | — |
| 2018-09-04 | $51.08 | $51.08 | 368,200 | — | — |
| 2018-08-31 | $45.56 | $45.56 | 61,600 | — | — |
| 2018-08-30 | $45.16 | $45.16 | 91,600 | — | — |
| 2018-08-29 | $45.22 | $45.22 | 65,800 | — | — |
| 2018-08-28 | $45.17 | $45.17 | 120,200 | — | — |
| 2018-08-27 | $45.12 | $45.12 | 144,900 | — | — |
| 2018-08-24 | $45.13 | $45.13 | 279,300 | — | — |
| 2018-08-23 | $45.00 | $45.00 | 217,700 | — | — |
| 2018-08-22 | $44.95 | $44.95 | 113,900 | — | — |
| 2018-08-21 | $44.98 | $44.98 | 124,200 | — | — |
| 2018-08-20 | $44.93 | $44.93 | 108,400 | — | — |
| 2018-08-17 | $44.75 | $44.75 | 125,800 | — | — |
| 2018-08-16 | $44.01 | $44.01 | 176,100 | — | — |
| 2018-08-15 | $44.18 | $44.18 | 136,500 | — | — |
| 2018-08-14 | $44.16 | $44.16 | 132,800 | — | — |
| 2018-08-13 | $43.65 | $43.65 | 60,100 | — | — |
| 2018-08-10 | $44.49 | $44.49 | 100,200 | — | — |
| 2018-08-09 | $43.15 | $43.15 | 149,200 | — | — |
| 2018-08-08 | $43.70 | $43.70 | 451,800 | — | — |
| 2018-08-07 | $40.39 | $40.39 | 359,800 | — | — |
| 2018-08-06 | $39.12 | $39.12 | 82,500 | — | — |
| 2018-08-03 | $39.05 | $39.05 | 29,200 | — | — |
| 2018-08-02 | $39.24 | $39.24 | 199,000 | — | — |
| 2018-08-01 | $39.36 | $39.36 | 499,600 | — | — |
| 2018-07-31 | $35.04 | $35.04 | 138,900 | — | — |
| 2018-07-30 | $35.06 | $35.06 | 123,800 | — | — |
| 2018-07-27 | $36.58 | $36.58 | 120,400 | — | — |
| 2018-07-26 | $37.12 | $37.12 | 60,700 | — | — |
| 2018-07-25 | $37.52 | $37.52 | 54,300 | — | — |
| 2018-07-24 | $36.88 | $36.88 | 66,300 | — | — |
| 2018-07-23 | $37.13 | $37.13 | 29,400 | — | — |
| 2018-07-20 | $36.63 | $36.63 | 55,200 | — | — |
| 2018-07-19 | $36.20 | $36.20 | 83,800 | — | — |
| 2018-07-18 | $35.76 | $35.76 | 55,400 | — | — |
| 2018-07-17 | $35.35 | $35.35 | 68,600 | — | — |
| 2018-07-16 | $36.02 | $36.02 | 132,100 | — | — |
| 2018-07-13 | $36.00 | $36.00 | 187,500 | — | — |
| 2018-07-12 | $35.76 | $35.76 | 117,000 | — | — |
| 2018-07-11 | $35.40 | $35.40 | 91,100 | — | — |
| 2018-07-10 | $36.07 | $36.07 | 198,500 | — | — |
| 2018-07-09 | $37.13 | $37.13 | 119,000 | — | — |
| 2018-07-06 | $38.63 | $38.63 | 39,900 | — | — |
| 2018-07-05 | $38.25 | $38.25 | 96,500 | — | — |
| 2018-07-03 | $37.14 | $37.14 | 84,600 | — | — |
| 2018-07-02 | $36.65 | $36.65 | 184,900 | — | — |
| 2018-06-29 | $37.98 | $37.98 | 88,200 | — | — |
| 2018-06-28 | $37.98 | $37.98 | 47,400 | — | — |
| 2018-06-27 | $37.23 | $37.23 | 176,700 | — | — |
| 2018-06-26 | $37.80 | $37.80 | 126,400 | — | — |
| 2018-06-25 | $37.96 | $37.96 | 133,400 | — | — |
| 2018-06-22 | $39.51 | $39.51 | 179,600 | — | — |
| 2018-06-21 | $39.58 | $39.58 | 76,600 | — | — |
| 2018-06-20 | $39.93 | $39.93 | 244,000 | — | — |
| 2018-06-19 | $39.94 | $39.94 | 203,400 | — | — |
| 2018-06-18 | $39.87 | $39.87 | 210,700 | — | — |
| 2018-06-15 | $39.44 | $39.44 | 170,700 | — | — |
| 2018-06-14 | $39.47 | $39.47 | 276,600 | — | — |
| 2018-06-13 | $39.17 | $39.17 | 68,000 | — | — |
| 2018-06-12 | $39.20 | $39.20 | 215,900 | — | — |
| 2018-06-11 | $39.69 | $39.69 | 107,300 | — | — |
| 2018-06-08 | $39.91 | $39.91 | 249,600 | — | — |
| 2018-06-07 | $39.34 | $39.34 | 188,500 | — | — |
| 2018-06-06 | $40.83 | $40.83 | 128,100 | — | — |
| 2018-06-05 | $40.51 | $40.51 | 213,100 | — | — |
| 2018-06-04 | $38.98 | $38.98 | 78,900 | — | — |
| 2018-06-01 | $39.45 | $39.45 | 451,700 | — | — |
| 2018-05-31 | $37.31 | $37.31 | 526,700 | — | — |
| 2018-05-30 | $35.22 | $35.22 | 92,500 | — | — |
| 2018-05-29 | $35.16 | $35.16 | 192,200 | — | — |
| 2018-05-25 | $35.16 | $35.16 | 74,200 | — | — |
| 2018-05-24 | $35.51 | $35.51 | 181,900 | — | — |
| 2018-05-23 | $35.32 | $35.32 | 89,300 | — | — |
| 2018-05-22 | $35.58 | $35.58 | 398,100 | — | — |
| 2018-05-21 | $34.89 | $34.89 | 63,800 | — | — |
| 2018-05-18 | $34.51 | $34.51 | 100,000 | — | — |
| 2018-05-17 | $34.72 | $34.72 | 67,900 | — | — |
| 2018-05-16 | $34.82 | $34.82 | 103,700 | — | — |
| 2018-05-15 | $34.62 | $34.62 | 62,700 | — | — |
| 2018-05-14 | $34.35 | $34.35 | 155,400 | — | — |
| 2018-05-11 | $34.82 | $34.82 | 176,200 | — | — |
| 2018-05-10 | $34.79 | $34.79 | 153,900 | — | — |
| 2018-05-09 | $34.21 | $34.21 | 613,100 | — | — |
| 2018-05-08 | $36.65 | $36.65 | 71,700 | — | — |
| 2018-05-07 | $35.40 | $35.40 | 80,700 | — | — |
| 2018-05-04 | $35.60 | $35.60 | 73,700 | — | — |
| 2018-05-03 | $35.12 | $35.12 | 257,300 | — | — |
| 2018-05-02 | $35.06 | $35.06 | 197,400 | — | — |
| 2018-05-01 | $32.16 | $32.16 | 80,000 | — | — |
| 2018-04-30 | $32.45 | $32.45 | 72,300 | — | — |
| 2018-04-27 | $32.17 | $32.17 | 56,700 | — | — |
| 2018-04-26 | $32.00 | $32.00 | 62,900 | — | — |
| 2018-04-25 | $31.90 | $31.90 | 27,100 | — | — |
| 2018-04-24 | $31.89 | $31.89 | 55,800 | — | — |
| 2018-04-23 | $31.89 | $31.89 | 124,000 | — | — |
| 2018-04-20 | $30.57 | $30.57 | 40,700 | — | — |
| 2018-04-19 | $30.83 | $30.83 | 77,600 | — | — |
| 2018-04-18 | $31.79 | $31.79 | 59,300 | — | — |
| 2018-04-17 | $32.15 | $32.15 | 99,500 | — | — |
| 2018-04-16 | $31.91 | $31.91 | 54,400 | — | — |
| 2018-04-13 | $31.89 | $31.89 | 61,200 | — | — |
| 2018-04-12 | $31.74 | $31.74 | 49,500 | — | — |
| 2018-04-11 | $31.72 | $31.72 | 67,200 | — | — |
| 2018-04-10 | $32.43 | $32.43 | 91,500 | — | — |
| 2018-04-09 | $31.10 | $31.10 | 35,300 | — | — |
| 2018-04-06 | $30.33 | $30.33 | 60,200 | — | — |
| 2018-04-05 | $31.10 | $31.10 | 56,100 | — | — |
| 2018-04-04 | $31.50 | $31.50 | 98,700 | — | — |
| 2018-04-03 | $31.68 | $31.68 | 73,200 | — | — |
| 2018-04-02 | $32.55 | $32.55 | 32,700 | — | — |
| 2018-03-29 | $32.66 | $32.66 | 90,000 | — | — |
| 2018-03-28 | $32.09 | $32.09 | 60,900 | — | — |
| 2018-03-27 | $31.47 | $31.47 | 55,500 | — | — |
| 2018-03-26 | $31.93 | $31.93 | 102,900 | — | — |
| 2018-03-23 | $31.93 | $31.93 | 82,900 | — | — |
| 2018-03-22 | $32.16 | $32.16 | 56,200 | — | — |
| 2018-03-21 | $32.10 | $32.10 | 150,700 | — | — |
| 2018-03-20 | $31.94 | $31.94 | 193,900 | — | — |
| 2018-03-19 | $29.02 | $29.02 | 56,800 | — | — |
| 2018-03-16 | $29.05 | $29.05 | 60,400 | — | — |
| 2018-03-15 | $29.49 | $29.49 | 132,500 | — | — |
| 2018-03-14 | $28.39 | $28.39 | 124,000 | — | — |
| 2018-03-13 | $28.58 | $28.58 | 66,000 | — | — |
| 2018-03-12 | $28.60 | $28.60 | 46,300 | — | — |
| 2018-03-09 | $28.83 | $28.83 | 77,600 | — | — |
| 2018-03-08 | $28.84 | $28.84 | 68,000 | — | — |
| 2018-03-07 | $28.64 | $28.64 | 202,800 | — | — |
| 2018-03-06 | $28.73 | $28.73 | 232,400 | — | — |
| 2018-03-05 | $27.24 | $27.24 | 240,600 | — | — |
| 2018-03-02 | $27.00 | $27.00 | 72,000 | — | — |
| 2018-03-01 | $27.25 | $27.25 | 127,900 | — | — |
| 2018-02-28 | $27.45 | $27.45 | 170,500 | — | — |
| 2018-02-27 | $27.45 | $27.45 | 134,400 | — | — |
| 2018-02-26 | $27.51 | $27.51 | 356,500 | — | — |
| 2018-02-23 | $26.81 | $26.81 | 355,100 | — | — |
| 2018-02-22 | $26.99 | $26.99 | 474,100 | — | — |
| 2018-02-21 | $24.09 | $24.09 | 295,400 | — | — |
| 2018-02-20 | $23.91 | $23.91 | 78,000 | — | — |
| 2018-02-16 | $22.29 | $22.29 | 38,200 | — | — |
| 2018-02-15 | $22.32 | $22.32 | 56,900 | — | — |
| 2018-02-14 | $22.21 | $22.21 | 242,500 | — | — |
| 2018-02-13 | $19.88 | $19.88 | 70,400 | — | — |
| 2018-02-12 | $21.35 | $21.35 | 21,700 | — | — |
| 2018-02-09 | $21.03 | $21.03 | 22,300 | — | — |
| 2018-02-08 | $21.03 | $21.03 | 34,800 | — | — |
| 2018-02-07 | $20.74 | $20.74 | 140,400 | — | — |
| 2018-02-06 | $21.10 | $21.10 | 111,800 | — | — |
| 2018-02-05 | $21.76 | $21.76 | 110,700 | — | — |
| 2018-02-02 | $22.52 | $22.52 | 31,400 | — | — |
| 2018-02-01 | $23.61 | $23.61 | 27,100 | — | — |
| 2018-01-31 | $23.34 | $23.34 | 41,600 | — | — |
| 2018-01-30 | $23.94 | $23.94 | 46,400 | — | — |
| 2018-01-29 | $23.51 | $23.51 | 108,000 | — | — |
| 2018-01-26 | $22.73 | $22.73 | 33,800 | — | — |
| 2018-01-25 | $22.70 | $22.70 | 46,700 | — | — |
| 2018-01-24 | $22.81 | $22.81 | 85,400 | — | — |
| 2018-01-23 | $23.05 | $23.05 | 4,400 | — | — |
| 2018-01-22 | $23.13 | $23.13 | 38,400 | — | — |
| 2018-01-19 | $23.31 | $23.31 | 10,800 | — | — |
| 2018-01-18 | $23.08 | $23.08 | 36,600 | — | — |
| 2018-01-17 | $23.05 | $23.05 | 26,000 | — | — |
| 2018-01-16 | $23.13 | $23.13 | 55,400 | — | — |
| 2018-01-12 | $23.01 | $23.01 | 69,900 | — | — |
| 2018-01-11 | $23.06 | $23.06 | 16,500 | — | — |
| 2018-01-10 | $23.23 | $23.23 | 63,000 | — | — |
| 2018-01-09 | $23.30 | $23.30 | 6,200 | — | — |
| 2018-01-08 | $23.50 | $23.50 | 59,100 | — | — |
| 2018-01-05 | $23.48 | $23.48 | 131,000 | — | — |
| 2018-01-04 | $23.44 | $23.44 | 99,100 | — | — |
| 2018-01-03 | $23.53 | $23.53 | 78,600 | — | — |
| 2018-01-02 | $23.24 | $23.24 | 111,100 | — | — |