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
- 2013-02-06 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 | $23.85 | $24.64 | 237,800 | — | — |
| 2018-12-28 | $23.47 | $24.25 | 440,700 | — | — |
| 2018-12-27 | $23.75 | $24.54 | 312,300 | — | — |
| 2018-12-26 | $23.15 | $23.92 | 411,900 | — | — |
| 2018-12-24 | $22.11 | $22.84 | 204,100 | — | — |
| 2018-12-21 | $22.83 | $23.59 | 1,234,700 | — | — |
| 2018-12-20 | $22.96 | $23.72 | 319,400 | — | — |
| 2018-12-19 | $23.69 | $24.47 | 579,900 | — | — |
| 2018-12-18 | $23.73 | $24.52 | 481,500 | — | — |
| 2018-12-17 | $23.18 | $23.95 | 765,300 | — | — |
| 2018-12-14 | $23.30 | $24.07 | 521,600 | — | — |
| 2018-12-13 | $23.71 | $24.49 | 573,500 | — | — |
| 2018-12-12 | $23.99 | $24.78 | 685,500 | — | — |
| 2018-12-11 | $24.09 | $24.89 | 637,300 | — | — |
| 2018-12-10 | $24.58 | $25.39 | 724,700 | — | — |
| 2018-12-07 | $25.07 | $25.90 | 313,300 | — | — |
| 2018-12-06 | $25.79 | $26.64 | 490,200 | — | — |
| 2018-12-04 | $25.40 | $26.24 | 914,800 | — | — |
| 2018-12-03 | $26.78 | $27.67 | 325,700 | — | — |
| 2018-11-30 | $26.58 | $27.46 | 509,500 | — | — |
| 2018-11-29 | $27.00 | $27.80 | 190,300 | — | — |
| 2018-11-28 | $27.27 | $28.08 | 295,200 | — | — |
| 2018-11-27 | $26.53 | $27.32 | 589,500 | — | — |
| 2018-11-26 | $26.49 | $27.28 | 485,100 | — | — |
| 2018-11-23 | $27.29 | $28.10 | 106,900 | — | — |
| 2018-11-21 | $27.48 | $28.29 | 177,400 | — | — |
| 2018-11-20 | $26.81 | $27.61 | 438,600 | — | — |
| 2018-11-19 | $27.22 | $28.03 | 678,800 | — | — |
| 2018-11-16 | $27.12 | $27.92 | 560,200 | — | — |
| 2018-11-15 | $27.07 | $27.87 | 504,800 | — | — |
| 2018-11-14 | $28.17 | $29.01 | 391,200 | — | — |
| 2018-11-13 | $28.09 | $28.92 | 430,600 | — | — |
| 2018-11-12 | $28.80 | $29.65 | 398,800 | — | — |
| 2018-11-09 | $28.37 | $29.21 | 514,400 | — | — |
| 2018-11-08 | $30.12 | $31.01 | 507,300 | — | — |
| 2018-11-07 | $30.09 | $30.98 | 661,500 | — | — |
| 2018-11-06 | $29.84 | $30.72 | 1,154,200 | — | — |
| 2018-11-05 | $32.24 | $33.20 | 541,500 | — | — |
| 2018-11-02 | $32.37 | $33.33 | 502,100 | — | — |
| 2018-11-01 | $32.05 | $33.00 | 419,700 | — | — |
| 2018-10-31 | $30.79 | $31.70 | 476,100 | — | — |
| 2018-10-30 | $30.22 | $31.12 | 417,400 | — | — |
| 2018-10-29 | $30.46 | $31.36 | 237,900 | — | — |
| 2018-10-26 | $30.49 | $31.39 | 311,500 | — | — |
| 2018-10-25 | $31.87 | $32.82 | 451,900 | — | — |
| 2018-10-24 | $31.25 | $32.18 | 470,100 | — | — |
| 2018-10-23 | $32.90 | $33.88 | 485,100 | — | — |
| 2018-10-22 | $32.39 | $33.35 | 527,000 | — | — |
| 2018-10-19 | $31.96 | $32.91 | 340,100 | — | — |
| 2018-10-18 | $32.05 | $33.00 | 441,200 | — | — |
| 2018-10-17 | $32.90 | $33.88 | 639,900 | — | — |
| 2018-10-16 | $34.61 | $35.64 | 465,100 | — | — |
| 2018-10-15 | $33.91 | $34.92 | 447,100 | — | — |
| 2018-10-12 | $32.60 | $33.57 | 886,700 | — | — |
| 2018-10-11 | $33.17 | $34.15 | 870,600 | — | — |
| 2018-10-10 | $32.58 | $33.55 | 564,300 | — | — |
| 2018-10-09 | $33.19 | $34.17 | 365,700 | — | — |
| 2018-10-08 | $34.94 | $35.98 | 510,400 | — | — |
| 2018-10-05 | $34.48 | $35.50 | 776,700 | — | — |
| 2018-10-04 | $34.29 | $35.31 | 665,100 | — | — |
| 2018-10-03 | $34.69 | $35.72 | 688,700 | — | — |
| 2018-10-02 | $35.51 | $36.56 | 445,800 | — | — |
| 2018-10-01 | $35.96 | $37.03 | 361,800 | — | — |
| 2018-09-28 | $36.80 | $37.89 | 461,600 | — | — |
| 2018-09-27 | $37.45 | $38.56 | 385,700 | — | — |
| 2018-09-26 | $37.75 | $38.87 | 419,100 | — | — |
| 2018-09-25 | $38.05 | $39.18 | 316,200 | — | — |
| 2018-09-24 | $38.55 | $39.69 | 573,600 | — | — |
| 2018-09-21 | $38.15 | $39.28 | 1,182,100 | — | — |
| 2018-09-20 | $39.35 | $40.52 | 713,700 | — | — |
| 2018-09-19 | $39.60 | $40.77 | 789,700 | — | — |
| 2018-09-18 | $41.00 | $42.22 | 962,000 | — | — |
| 2018-09-17 | $41.40 | $42.63 | 575,200 | — | — |
| 2018-09-14 | $43.50 | $44.79 | 261,200 | — | — |
| 2018-09-13 | $43.55 | $44.84 | 628,200 | — | — |
| 2018-09-12 | $45.05 | $46.39 | 620,400 | — | — |
| 2018-09-11 | $43.60 | $44.89 | 244,300 | — | — |
| 2018-09-10 | $43.40 | $44.69 | 440,300 | — | — |
| 2018-09-07 | $42.05 | $43.30 | 614,600 | — | — |
| 2018-09-06 | $43.45 | $44.74 | 333,500 | — | — |
| 2018-09-05 | $44.55 | $45.87 | 335,900 | — | — |
| 2018-09-04 | $43.45 | $44.74 | 267,300 | — | — |
| 2018-08-31 | $43.70 | $45.00 | 188,500 | — | — |
| 2018-08-30 | $43.80 | $45.10 | 239,600 | — | — |
| 2018-08-29 | $44.80 | $45.03 | 247,600 | — | — |
| 2018-08-28 | $44.40 | $44.62 | 203,600 | — | — |
| 2018-08-27 | $45.15 | $45.38 | 204,200 | — | — |
| 2018-08-24 | $45.30 | $45.53 | 236,800 | — | — |
| 2018-08-23 | $44.90 | $45.13 | 261,800 | — | — |
| 2018-08-22 | $45.65 | $45.88 | 335,000 | — | — |
| 2018-08-21 | $46.55 | $46.79 | 342,500 | — | — |
| 2018-08-20 | $46.30 | $46.53 | 347,800 | — | — |
| 2018-08-17 | $45.80 | $46.03 | 327,600 | — | — |
| 2018-08-16 | $45.30 | $45.53 | 385,200 | — | — |
| 2018-08-15 | $44.00 | $44.22 | 229,000 | — | — |
| 2018-08-14 | $44.40 | $44.62 | 400,000 | — | — |
| 2018-08-13 | $43.35 | $43.57 | 520,700 | — | — |
| 2018-08-10 | $43.60 | $43.82 | 426,200 | — | — |
| 2018-08-09 | $44.10 | $44.32 | 380,700 | — | — |
| 2018-08-08 | $44.00 | $44.22 | 450,700 | — | — |
| 2018-08-07 | $44.00 | $44.22 | 535,600 | — | — |
| 2018-08-06 | $44.60 | $44.83 | 1,313,200 | — | — |
| 2018-08-03 | $44.00 | $44.22 | 571,200 | — | — |
| 2018-08-02 | $43.45 | $43.67 | 222,800 | — | — |
| 2018-08-01 | $42.60 | $42.82 | 317,700 | — | — |
| 2018-07-31 | $43.25 | $43.47 | 284,200 | — | — |
| 2018-07-30 | $42.90 | $43.12 | 404,900 | — | — |
| 2018-07-27 | $42.95 | $43.17 | 367,300 | — | — |
| 2018-07-26 | $43.35 | $43.57 | 307,200 | — | — |
| 2018-07-25 | $42.70 | $42.92 | 576,800 | — | — |
| 2018-07-24 | $43.30 | $43.52 | 472,400 | — | — |
| 2018-07-23 | $43.40 | $43.62 | 286,900 | — | — |
| 2018-07-20 | $43.95 | $44.17 | 374,700 | — | — |
| 2018-07-19 | $45.95 | $46.18 | 405,000 | — | — |
| 2018-07-18 | $45.15 | $45.38 | 504,100 | — | — |
| 2018-07-17 | $46.20 | $46.43 | 493,500 | — | — |
| 2018-07-16 | $46.45 | $46.69 | 402,100 | — | — |
| 2018-07-13 | $45.60 | $45.83 | 227,300 | — | — |
| 2018-07-12 | $45.35 | $45.58 | 279,300 | — | — |
| 2018-07-11 | $45.35 | $45.58 | 255,300 | — | — |
| 2018-07-10 | $45.15 | $45.38 | 213,500 | — | — |
| 2018-07-09 | $45.90 | $46.13 | 193,300 | — | — |
| 2018-07-06 | $45.20 | $45.43 | 234,200 | — | — |
| 2018-07-05 | $45.15 | $45.38 | 305,100 | — | — |
| 2018-07-03 | $44.85 | $45.08 | 171,100 | — | — |
| 2018-07-02 | $45.20 | $45.43 | 312,900 | — | — |
| 2018-06-29 | $44.70 | $44.93 | 271,900 | — | — |
| 2018-06-28 | $44.20 | $44.42 | 331,500 | — | — |
| 2018-06-27 | $44.15 | $44.37 | 335,300 | — | — |
| 2018-06-26 | $44.85 | $45.08 | 402,600 | — | — |
| 2018-06-25 | $43.65 | $43.87 | 604,700 | — | — |
| 2018-06-22 | $44.00 | $44.22 | 819,200 | — | — |
| 2018-06-21 | $43.95 | $44.17 | 439,800 | — | — |
| 2018-06-20 | $45.45 | $45.68 | 368,300 | — | — |
| 2018-06-19 | $45.65 | $45.88 | 384,000 | — | — |
| 2018-06-18 | $46.15 | $46.38 | 425,000 | — | — |
| 2018-06-15 | $45.90 | $46.13 | 494,800 | — | — |
| 2018-06-14 | $45.40 | $45.63 | 380,800 | — | — |
| 2018-06-13 | $45.60 | $45.83 | 680,800 | — | — |
| 2018-06-12 | $47.25 | $47.49 | 568,300 | — | — |
| 2018-06-11 | $48.10 | $48.34 | 365,000 | — | — |
| 2018-06-08 | $48.60 | $48.85 | 349,100 | — | — |
| 2018-06-07 | $49.00 | $49.25 | 244,100 | — | — |
| 2018-06-06 | $49.10 | $49.35 | 228,700 | — | — |
| 2018-06-05 | $49.00 | $49.25 | 432,600 | — | — |
| 2018-06-04 | $48.60 | $48.85 | 318,900 | — | — |
| 2018-06-01 | $48.35 | $48.59 | 265,200 | — | — |
| 2018-05-31 | $47.70 | $47.94 | 302,900 | — | — |
| 2018-05-30 | $47.75 | $47.92 | 429,700 | — | — |
| 2018-05-29 | $47.70 | $47.87 | 274,100 | — | — |
| 2018-05-25 | $46.90 | $47.07 | 255,800 | — | — |
| 2018-05-24 | $46.55 | $46.72 | 294,900 | — | — |
| 2018-05-23 | $45.90 | $46.06 | 314,400 | — | — |
| 2018-05-22 | $46.10 | $46.27 | 303,700 | — | — |
| 2018-05-21 | $46.65 | $46.82 | 472,200 | — | — |
| 2018-05-18 | $45.05 | $45.21 | 345,300 | — | — |
| 2018-05-17 | $44.45 | $44.61 | 276,100 | — | — |
| 2018-05-16 | $44.45 | $44.61 | 434,100 | — | — |
| 2018-05-15 | $43.00 | $43.15 | 329,400 | — | — |
| 2018-05-14 | $42.90 | $43.05 | 309,900 | — | — |
| 2018-05-11 | $43.55 | $43.71 | 280,500 | — | — |
| 2018-05-10 | $43.75 | $43.91 | 323,300 | — | — |
| 2018-05-09 | $43.40 | $43.56 | 373,900 | — | — |
| 2018-05-08 | $43.00 | $43.15 | 362,200 | — | — |
| 2018-05-07 | $42.65 | $42.80 | 465,400 | — | — |
| 2018-05-04 | $41.95 | $42.10 | 1,184,800 | — | — |
| 2018-05-03 | $41.45 | $41.60 | 561,900 | — | — |
| 2018-05-02 | $41.55 | $41.70 | 293,800 | — | — |
| 2018-05-01 | $41.50 | $41.65 | 451,200 | — | — |
| 2018-04-30 | $41.60 | $41.75 | 401,300 | — | — |
| 2018-04-27 | $43.15 | $43.30 | 399,300 | — | — |
| 2018-04-26 | $42.35 | $42.50 | 195,500 | — | — |
| 2018-04-25 | $42.00 | $42.15 | 242,500 | — | — |
| 2018-04-24 | $42.05 | $42.20 | 233,800 | — | — |
| 2018-04-23 | $42.05 | $42.20 | 267,700 | — | — |
| 2018-04-20 | $41.85 | $42.00 | 302,200 | — | — |
| 2018-04-19 | $42.10 | $42.25 | 210,200 | — | — |
| 2018-04-18 | $42.55 | $42.70 | 349,700 | — | — |
| 2018-04-17 | $42.70 | $42.85 | 334,600 | — | — |
| 2018-04-16 | $41.60 | $41.75 | 333,300 | — | — |
| 2018-04-13 | $40.25 | $40.39 | 210,400 | — | — |
| 2018-04-12 | $40.75 | $40.90 | 207,400 | — | — |
| 2018-04-11 | $40.30 | $40.44 | 382,500 | — | — |
| 2018-04-10 | $40.25 | $40.39 | 333,200 | — | — |
| 2018-04-09 | $39.60 | $39.74 | 231,500 | — | — |
| 2018-04-06 | $39.80 | $39.94 | 274,000 | — | — |
| 2018-04-05 | $40.75 | $40.90 | 402,500 | — | — |
| 2018-04-04 | $39.00 | $39.14 | 475,100 | — | — |
| 2018-04-03 | $38.95 | $39.09 | 540,000 | — | — |
| 2018-04-02 | $37.80 | $37.94 | 428,500 | — | — |
| 2018-03-29 | $38.60 | $38.74 | 509,800 | — | — |
| 2018-03-28 | $37.95 | $38.09 | 419,000 | — | — |
| 2018-03-27 | $38.60 | $38.74 | 431,200 | — | — |
| 2018-03-26 | $39.65 | $39.79 | 885,100 | — | — |
| 2018-03-23 | $39.05 | $39.19 | 601,200 | — | — |
| 2018-03-22 | $39.70 | $39.84 | 371,000 | — | — |
| 2018-03-21 | $41.20 | $41.35 | 285,500 | — | — |
| 2018-03-20 | $40.95 | $41.10 | 151,200 | — | — |
| 2018-03-19 | $40.80 | $40.95 | 272,200 | — | — |
| 2018-03-16 | $41.60 | $41.75 | 702,300 | — | — |
| 2018-03-15 | $40.80 | $40.95 | 416,500 | — | — |
| 2018-03-14 | $41.05 | $41.20 | 350,100 | — | — |
| 2018-03-13 | $40.80 | $40.95 | 413,800 | — | — |
| 2018-03-12 | $40.25 | $40.39 | 615,900 | — | — |
| 2018-03-09 | $39.30 | $39.44 | 333,400 | — | — |
| 2018-03-08 | $38.95 | $39.09 | 573,800 | — | — |
| 2018-03-07 | $39.20 | $39.34 | 405,500 | — | — |
| 2018-03-06 | $39.05 | $39.19 | 692,700 | — | — |
| 2018-03-05 | $38.65 | $38.79 | 1,140,700 | — | — |
| 2018-03-02 | $39.70 | $39.84 | 692,800 | — | — |
| 2018-03-01 | $39.50 | $39.64 | 869,600 | — | — |
| 2018-02-28 | $40.30 | $40.44 | 923,500 | — | — |
| 2018-02-27 | $41.25 | $41.33 | 1,032,700 | — | — |
| 2018-02-26 | $42.10 | $42.18 | 1,683,300 | — | — |
| 2018-02-23 | $44.00 | $44.08 | 668,800 | — | — |
| 2018-02-22 | $43.05 | $43.13 | 960,600 | — | — |
| 2018-02-21 | $43.45 | $43.53 | 490,200 | — | — |
| 2018-02-20 | $43.70 | $43.78 | 533,200 | — | — |
| 2018-02-16 | $43.90 | $43.98 | 231,300 | — | — |
| 2018-02-15 | $43.45 | $43.53 | 385,700 | — | — |
| 2018-02-14 | $44.05 | $44.13 | 407,900 | — | — |
| 2018-02-13 | $42.85 | $42.93 | 291,500 | — | — |
| 2018-02-12 | $41.65 | $41.73 | 678,400 | — | — |
| 2018-02-09 | $41.15 | $41.23 | 612,600 | — | — |
| 2018-02-08 | $40.45 | $40.53 | 614,000 | — | — |
| 2018-02-07 | $41.70 | $41.78 | 329,300 | — | — |
| 2018-02-06 | $41.60 | $41.68 | 489,600 | — | — |
| 2018-02-05 | $41.50 | $41.58 | 972,700 | — | — |
| 2018-02-02 | $43.25 | $43.33 | 498,300 | — | — |
| 2018-02-01 | $44.50 | $44.58 | 310,500 | — | — |
| 2018-01-31 | $44.45 | $44.53 | 336,200 | — | — |
| 2018-01-30 | $44.50 | $44.58 | 259,000 | — | — |
| 2018-01-29 | $44.55 | $44.63 | 266,900 | — | — |
| 2018-01-26 | $45.20 | $45.29 | 509,200 | — | — |
| 2018-01-25 | $45.25 | $45.34 | 434,000 | — | — |
| 2018-01-24 | $45.40 | $45.49 | 593,300 | — | — |
| 2018-01-23 | $43.15 | $43.23 | 203,300 | — | — |
| 2018-01-22 | $43.10 | $43.18 | 299,000 | — | — |
| 2018-01-19 | $43.00 | $43.08 | 426,200 | — | — |
| 2018-01-18 | $41.45 | $41.53 | 213,200 | — | — |
| 2018-01-17 | $42.00 | $42.08 | 456,200 | — | — |
| 2018-01-16 | $41.80 | $41.88 | 369,000 | — | — |
| 2018-01-12 | $42.30 | $42.38 | 396,900 | — | — |
| 2018-01-11 | $41.90 | $41.98 | 603,100 | — | — |
| 2018-01-10 | $41.15 | $41.23 | 349,400 | — | — |
| 2018-01-09 | $41.45 | $41.53 | 577,400 | — | — |
| 2018-01-08 | $41.10 | $41.18 | 527,100 | — | — |
| 2018-01-05 | $40.05 | $40.13 | 472,400 | — | — |
| 2018-01-04 | $39.10 | $39.17 | 516,100 | — | — |
| 2018-01-03 | $39.35 | $39.42 | 571,700 | — | — |
| 2018-01-02 | $38.75 | $38.82 | 868,100 | — | — |