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
- 2005-03-29 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 | $36.45 | $121.79 | 54,400 | — | — |
| 2018-12-28 | $35.89 | $119.92 | 60,600 | — | — |
| 2018-12-27 | $36.93 | $123.39 | 51,000 | — | — |
| 2018-12-26 | $34.80 | $116.28 | 43,900 | — | — |
| 2018-12-24 | $33.71 | $112.63 | 51,600 | — | — |
| 2018-12-21 | $32.30 | $107.92 | 91,200 | — | — |
| 2018-12-20 | $33.36 | $111.46 | 59,300 | — | — |
| 2018-12-19 | $34.80 | $116.28 | 64,200 | — | — |
| 2018-12-18 | $36.78 | $122.89 | 28,400 | — | — |
| 2018-12-17 | $36.74 | $122.76 | 49,600 | — | — |
| 2018-12-14 | $38.67 | $129.21 | 23,300 | — | — |
| 2018-12-13 | $39.77 | $132.21 | 19,500 | — | — |
| 2018-12-12 | $40.05 | $133.14 | 26,800 | — | — |
| 2018-12-11 | $39.31 | $130.68 | 20,000 | — | — |
| 2018-12-10 | $38.73 | $128.76 | 42,300 | — | — |
| 2018-12-07 | $40.21 | $133.68 | 23,400 | — | — |
| 2018-12-06 | $40.80 | $135.64 | 31,300 | — | — |
| 2018-12-04 | $41.66 | $138.50 | 30,900 | — | — |
| 2018-12-03 | $42.06 | $139.83 | 38,700 | — | — |
| 2018-11-30 | $41.40 | $137.63 | 25,300 | — | — |
| 2018-11-29 | $40.80 | $135.64 | 22,800 | — | — |
| 2018-11-28 | $39.99 | $132.94 | 44,900 | — | — |
| 2018-11-27 | $39.50 | $131.32 | 32,800 | — | — |
| 2018-11-26 | $39.97 | $132.88 | 16,100 | — | — |
| 2018-11-23 | $39.68 | $131.91 | 19,000 | — | — |
| 2018-11-21 | $38.79 | $128.96 | 28,200 | — | — |
| 2018-11-20 | $37.54 | $124.80 | 42,700 | — | — |
| 2018-11-19 | $38.74 | $128.79 | 30,700 | — | — |
| 2018-11-16 | $38.85 | $129.15 | 26,900 | — | — |
| 2018-11-15 | $39.16 | $130.19 | 28,800 | — | — |
| 2018-11-14 | $39.44 | $131.12 | 29,500 | — | — |
| 2018-11-13 | $40.05 | $132.48 | 29,400 | — | — |
| 2018-11-12 | $40.00 | $132.31 | 39,800 | — | — |
| 2018-11-09 | $40.83 | $135.06 | 31,000 | — | — |
| 2018-11-08 | $40.43 | $133.74 | 28,500 | — | — |
| 2018-11-07 | $40.36 | $133.50 | 36,000 | — | — |
| 2018-11-06 | $39.11 | $129.37 | 15,800 | — | — |
| 2018-11-05 | $39.11 | $129.37 | 61,800 | — | — |
| 2018-11-02 | $38.04 | $125.83 | 30,300 | — | — |
| 2018-11-01 | $38.25 | $126.53 | 47,600 | — | — |
| 2018-10-31 | $38.00 | $125.70 | 47,800 | — | — |
| 2018-10-30 | $36.99 | $122.36 | 46,200 | — | — |
| 2018-10-29 | $37.07 | $122.62 | 71,000 | — | — |
| 2018-10-26 | $37.28 | $123.32 | 57,300 | — | — |
| 2018-10-25 | $38.10 | $126.03 | 36,500 | — | — |
| 2018-10-24 | $38.63 | $127.78 | 39,100 | — | — |
| 2018-10-23 | $38.47 | $127.25 | 68,000 | — | — |
| 2018-10-22 | $39.10 | $129.34 | 72,400 | — | — |
| 2018-10-19 | $41.19 | $136.25 | 47,900 | — | — |
| 2018-10-18 | $41.47 | $137.18 | 34,200 | — | — |
| 2018-10-17 | $41.73 | $138.04 | 65,800 | — | — |
| 2018-10-16 | $41.70 | $137.94 | 64,700 | — | — |
| 2018-10-15 | $41.25 | $136.45 | 53,900 | — | — |
| 2018-10-12 | $41.22 | $136.35 | 25,200 | — | — |
| 2018-10-11 | $40.80 | $134.30 | 41,000 | — | — |
| 2018-10-10 | $40.38 | $132.92 | 51,100 | — | — |
| 2018-10-09 | $41.43 | $136.37 | 47,900 | — | — |
| 2018-10-08 | $42.19 | $138.87 | 59,100 | — | — |
| 2018-10-05 | $43.39 | $142.82 | 56,700 | — | — |
| 2018-10-04 | $42.55 | $140.06 | 26,600 | — | — |
| 2018-10-03 | $43.04 | $141.67 | 46,300 | — | — |
| 2018-10-02 | $43.99 | $144.80 | 40,100 | — | — |
| 2018-10-01 | $43.16 | $142.07 | 34,100 | — | — |
| 2018-09-28 | $42.53 | $139.99 | 36,300 | — | — |
| 2018-09-27 | $42.59 | $140.19 | 26,500 | — | — |
| 2018-09-26 | $42.67 | $140.45 | 40,400 | — | — |
| 2018-09-25 | $41.77 | $137.49 | 33,800 | — | — |
| 2018-09-24 | $41.50 | $136.60 | 36,000 | — | — |
| 2018-09-21 | $41.26 | $135.81 | 14,200 | — | — |
| 2018-09-20 | $40.88 | $134.56 | 39,700 | — | — |
| 2018-09-19 | $40.84 | $134.43 | 17,100 | — | — |
| 2018-09-18 | $40.59 | $133.61 | 20,200 | — | — |
| 2018-09-17 | $40.48 | $133.25 | 26,700 | — | — |
| 2018-09-14 | $40.50 | $133.31 | 23,400 | — | — |
| 2018-09-13 | $40.91 | $134.66 | 21,400 | — | — |
| 2018-09-12 | $40.52 | $132.72 | 29,100 | — | — |
| 2018-09-11 | $40.27 | $131.90 | 33,600 | — | — |
| 2018-09-10 | $40.79 | $133.60 | 27,800 | — | — |
| 2018-09-07 | $40.31 | $132.03 | 47,000 | — | — |
| 2018-09-06 | $41.20 | $134.95 | 19,600 | — | — |
| 2018-09-05 | $41.50 | $135.93 | 35,400 | — | — |
| 2018-09-04 | $41.15 | $134.78 | 28,900 | — | — |
| 2018-08-31 | $41.62 | $136.32 | 30,300 | — | — |
| 2018-08-30 | $41.36 | $135.47 | 28,500 | — | — |
| 2018-08-29 | $41.38 | $135.54 | 48,200 | — | — |
| 2018-08-28 | $40.29 | $131.97 | 21,200 | — | — |
| 2018-08-27 | $40.75 | $133.47 | 32,600 | — | — |
| 2018-08-24 | $41.01 | $134.32 | 23,100 | — | — |
| 2018-08-23 | $40.18 | $131.60 | 16,900 | — | — |
| 2018-08-22 | $39.95 | $130.85 | 15,000 | — | — |
| 2018-08-21 | $40.14 | $131.47 | 20,800 | — | — |
| 2018-08-20 | $40.53 | $132.75 | 41,400 | — | — |
| 2018-08-17 | $41.49 | $135.90 | 19,000 | — | — |
| 2018-08-16 | $41.05 | $134.45 | 35,300 | — | — |
| 2018-08-15 | $41.33 | $135.37 | 24,600 | — | — |
| 2018-08-14 | $41.00 | $134.29 | 18,700 | — | — |
| 2018-08-13 | $40.60 | $132.33 | 17,900 | — | — |
| 2018-08-10 | $40.79 | $132.94 | 15,400 | — | — |
| 2018-08-09 | $40.47 | $131.90 | 19,400 | — | — |
| 2018-08-08 | $40.19 | $130.99 | 23,100 | — | — |
| 2018-08-07 | $40.34 | $131.48 | 18,800 | — | — |
| 2018-08-06 | $40.01 | $130.40 | 18,700 | — | — |
| 2018-08-03 | $39.96 | $130.24 | 18,200 | — | — |
| 2018-08-02 | $39.96 | $130.24 | 16,400 | — | — |
| 2018-08-01 | $39.99 | $130.34 | 19,900 | — | — |
| 2018-07-31 | $40.00 | $130.37 | 16,700 | — | — |
| 2018-07-30 | $38.99 | $127.08 | 17,500 | — | — |
| 2018-07-27 | $39.35 | $128.25 | 35,700 | — | — |
| 2018-07-26 | $39.15 | $127.60 | 22,600 | — | — |
| 2018-07-25 | $39.66 | $129.26 | 28,300 | — | — |
| 2018-07-24 | $39.93 | $130.14 | 44,700 | — | — |
| 2018-07-23 | $39.52 | $128.81 | 20,500 | — | — |
| 2018-07-20 | $39.56 | $128.94 | 35,500 | — | — |
| 2018-07-19 | $39.39 | $128.38 | 22,900 | — | — |
| 2018-07-18 | $40.11 | $130.73 | 37,100 | — | — |
| 2018-07-17 | $40.34 | $131.48 | 47,700 | — | — |
| 2018-07-16 | $40.73 | $132.75 | 29,500 | — | — |
| 2018-07-13 | $41.17 | $134.18 | 21,700 | — | — |
| 2018-07-12 | $40.89 | $132.62 | 51,000 | — | — |
| 2018-07-11 | $40.60 | $131.68 | 41,200 | — | — |
| 2018-07-10 | $40.22 | $130.45 | 25,900 | — | — |
| 2018-07-09 | $40.28 | $130.64 | 46,300 | — | — |
| 2018-07-06 | $39.86 | $129.28 | 32,000 | — | — |
| 2018-07-05 | $39.74 | $128.89 | 24,500 | — | — |
| 2018-07-03 | $39.25 | $127.30 | 14,900 | — | — |
| 2018-07-02 | $38.70 | $125.52 | 27,200 | — | — |
| 2018-06-29 | $38.58 | $125.13 | 42,100 | — | — |
| 2018-06-28 | $38.63 | $125.29 | 27,100 | — | — |
| 2018-06-27 | $38.53 | $124.96 | 40,600 | — | — |
| 2018-06-26 | $38.26 | $124.09 | 33,000 | — | — |
| 2018-06-25 | $38.48 | $124.80 | 31,900 | — | — |
| 2018-06-22 | $38.58 | $125.13 | 36,200 | — | — |
| 2018-06-21 | $38.66 | $125.39 | 27,200 | — | — |
| 2018-06-20 | $38.34 | $124.35 | 32,200 | — | — |
| 2018-06-19 | $38.20 | $123.89 | 29,200 | — | — |
| 2018-06-18 | $38.09 | $123.54 | 55,000 | — | — |
| 2018-06-15 | $39.42 | $127.85 | 31,500 | — | — |
| 2018-06-14 | $39.40 | $127.79 | 34,600 | — | — |
| 2018-06-13 | $38.59 | $124.51 | 43,300 | — | — |
| 2018-06-12 | $38.49 | $124.19 | 48,000 | — | — |
| 2018-06-11 | $38.05 | $122.77 | 21,300 | — | — |
| 2018-06-08 | $37.68 | $121.57 | 28,100 | — | — |
| 2018-06-07 | $37.50 | $120.99 | 22,300 | — | — |
| 2018-06-06 | $37.53 | $121.09 | 34,600 | — | — |
| 2018-06-05 | $37.53 | $121.09 | 38,200 | — | — |
| 2018-06-04 | $37.19 | $119.99 | 25,000 | — | — |
| 2018-06-01 | $37.00 | $119.38 | 25,100 | — | — |
| 2018-05-31 | $36.77 | $118.64 | 42,300 | — | — |
| 2018-05-30 | $36.65 | $118.25 | 28,600 | — | — |
| 2018-05-29 | $36.25 | $116.96 | 32,500 | — | — |
| 2018-05-25 | $36.46 | $117.64 | 26,800 | — | — |
| 2018-05-24 | $36.44 | $117.57 | 25,700 | — | — |
| 2018-05-23 | $36.12 | $116.54 | 17,200 | — | — |
| 2018-05-22 | $36.39 | $117.41 | 26,900 | — | — |
| 2018-05-21 | $35.82 | $115.57 | 33,000 | — | — |
| 2018-05-18 | $36.15 | $116.64 | 15,500 | — | — |
| 2018-05-17 | $36.02 | $116.22 | 22,700 | — | — |
| 2018-05-16 | $35.92 | $115.90 | 25,000 | — | — |
| 2018-05-15 | $35.65 | $115.02 | 16,800 | — | — |
| 2018-05-14 | $35.76 | $115.38 | 31,700 | — | — |
| 2018-05-11 | $35.96 | $115.38 | 32,200 | — | — |
| 2018-05-10 | $35.42 | $113.65 | 18,100 | — | — |
| 2018-05-09 | $35.20 | $112.94 | 25,000 | — | — |
| 2018-05-08 | $34.93 | $112.07 | 24,600 | — | — |
| 2018-05-07 | $35.16 | $112.81 | 20,800 | — | — |
| 2018-05-04 | $34.89 | $111.95 | 16,800 | — | — |
| 2018-05-03 | $34.72 | $111.40 | 41,800 | — | — |
| 2018-05-02 | $34.92 | $112.04 | 52,300 | — | — |
| 2018-05-01 | $35.09 | $112.59 | 26,900 | — | — |
| 2018-04-30 | $35.01 | $112.33 | 52,800 | — | — |
| 2018-04-27 | $35.32 | $113.33 | 34,100 | — | — |
| 2018-04-26 | $35.18 | $112.88 | 61,600 | — | — |
| 2018-04-25 | $34.82 | $111.72 | 26,900 | — | — |
| 2018-04-24 | $34.70 | $111.34 | 38,100 | — | — |
| 2018-04-23 | $34.96 | $112.17 | 28,500 | — | — |
| 2018-04-20 | $34.92 | $112.04 | 24,200 | — | — |
| 2018-04-19 | $34.91 | $112.01 | 36,500 | — | — |
| 2018-04-18 | $34.92 | $112.04 | 29,300 | — | — |
| 2018-04-17 | $35.07 | $112.52 | 25,900 | — | — |
| 2018-04-16 | $34.94 | $112.11 | 26,500 | — | — |
| 2018-04-13 | $34.52 | $110.76 | 21,900 | — | — |
| 2018-04-12 | $34.97 | $111.56 | 23,300 | — | — |
| 2018-04-11 | $34.77 | $110.92 | 22,400 | — | — |
| 2018-04-10 | $35.01 | $111.69 | 42,200 | — | — |
| 2018-04-09 | $34.42 | $109.81 | 27,700 | — | — |
| 2018-04-06 | $34.27 | $109.33 | 43,300 | — | — |
| 2018-04-05 | $34.75 | $110.86 | 22,400 | — | — |
| 2018-04-04 | $34.69 | $110.67 | 26,500 | — | — |
| 2018-04-03 | $34.19 | $109.07 | 46,600 | — | — |
| 2018-04-02 | $33.82 | $107.89 | 65,600 | — | — |
| 2018-03-29 | $35.00 | $111.66 | 42,600 | — | — |
| 2018-03-28 | $34.73 | $110.80 | 32,600 | — | — |
| 2018-03-27 | $34.26 | $109.30 | 59,800 | — | — |
| 2018-03-26 | $34.53 | $110.16 | 26,900 | — | — |
| 2018-03-23 | $34.10 | $108.79 | 31,100 | — | — |
| 2018-03-22 | $34.87 | $111.24 | 19,900 | — | — |
| 2018-03-21 | $35.54 | $113.38 | 10,800 | — | — |
| 2018-03-20 | $35.52 | $113.32 | 44,200 | — | — |
| 2018-03-19 | $35.50 | $113.25 | 25,100 | — | — |
| 2018-03-16 | $35.94 | $114.66 | 21,200 | — | — |
| 2018-03-15 | $35.86 | $114.40 | 23,200 | — | — |
| 2018-03-14 | $35.93 | $114.62 | 20,300 | — | — |
| 2018-03-13 | $36.21 | $114.88 | 37,600 | — | — |
| 2018-03-12 | $36.22 | $114.91 | 51,200 | — | — |
| 2018-03-09 | $36.50 | $115.80 | 23,900 | — | — |
| 2018-03-08 | $35.74 | $113.39 | 19,000 | — | — |
| 2018-03-07 | $35.55 | $112.79 | 45,400 | — | — |
| 2018-03-06 | $35.62 | $113.01 | 35,400 | — | — |
| 2018-03-05 | $35.48 | $112.56 | 34,300 | — | — |
| 2018-03-02 | $35.05 | $111.20 | 34,800 | — | — |
| 2018-03-01 | $34.85 | $110.56 | 30,100 | — | — |
| 2018-02-28 | $35.11 | $111.39 | 29,700 | — | — |
| 2018-02-27 | $35.41 | $112.34 | 31,800 | — | — |
| 2018-02-26 | $35.68 | $113.20 | 49,800 | — | — |
| 2018-02-23 | $34.85 | $110.56 | 19,500 | — | — |
| 2018-02-22 | $34.51 | $109.49 | 20,900 | — | — |
| 2018-02-21 | $34.67 | $109.99 | 24,000 | — | — |
| 2018-02-20 | $34.52 | $109.52 | 25,500 | — | — |
| 2018-02-16 | $34.86 | $110.60 | 39,900 | — | — |
| 2018-02-15 | $34.50 | $109.45 | 28,500 | — | — |
| 2018-02-14 | $34.16 | $108.38 | 88,100 | — | — |
| 2018-02-13 | $33.61 | $106.00 | 44,700 | — | — |
| 2018-02-12 | $33.86 | $106.78 | 45,600 | — | — |
| 2018-02-09 | $33.42 | $105.40 | 101,400 | — | — |
| 2018-02-08 | $33.46 | $105.52 | 60,700 | — | — |
| 2018-02-07 | $34.43 | $108.58 | 87,000 | — | — |
| 2018-02-06 | $34.15 | $107.70 | 86,200 | — | — |
| 2018-02-05 | $33.70 | $106.28 | 74,800 | — | — |
| 2018-02-02 | $35.51 | $111.99 | 85,900 | — | — |
| 2018-02-01 | $36.01 | $113.56 | 49,400 | — | — |
| 2018-01-31 | $36.21 | $114.20 | 61,400 | — | — |
| 2018-01-30 | $36.64 | $115.55 | 54,100 | — | — |
| 2018-01-29 | $37.23 | $117.41 | 60,400 | — | — |
| 2018-01-26 | $37.23 | $117.41 | 59,100 | — | — |
| 2018-01-25 | $37.00 | $116.69 | 48,600 | — | — |
| 2018-01-24 | $36.90 | $116.37 | 60,900 | — | — |
| 2018-01-23 | $36.90 | $116.37 | 35,000 | — | — |
| 2018-01-22 | $36.96 | $116.56 | 42,400 | — | — |
| 2018-01-19 | $36.70 | $115.74 | 37,100 | — | — |
| 2018-01-18 | $36.58 | $115.36 | 41,500 | — | — |
| 2018-01-17 | $36.61 | $115.46 | 52,000 | — | — |
| 2018-01-16 | $36.59 | $115.39 | 37,300 | — | — |
| 2018-01-12 | $36.58 | $115.36 | 35,600 | — | — |
| 2018-01-11 | $36.63 | $114.89 | 58,200 | — | — |
| 2018-01-10 | $36.68 | $115.05 | 35,500 | — | — |
| 2018-01-09 | $36.84 | $115.55 | 38,500 | — | — |
| 2018-01-08 | $36.61 | $114.83 | 20,600 | — | — |
| 2018-01-05 | $36.50 | $114.48 | 42,200 | — | — |
| 2018-01-04 | $36.51 | $114.51 | 43,000 | — | — |
| 2018-01-03 | $36.62 | $114.86 | 21,800 | — | — |
| 2018-01-02 | $36.44 | $114.29 | 20,300 | — | — |