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
- 2000-08-04 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 | $29.77 | $30.29 | 693,800 | — | — |
| 2018-12-28 | $29.12 | $29.62 | 890,800 | — | — |
| 2018-12-27 | $28.82 | $29.32 | 951,900 | — | — |
| 2018-12-26 | $27.73 | $28.21 | 1,308,700 | — | — |
| 2018-12-24 | $26.45 | $26.91 | 498,400 | — | — |
| 2018-12-21 | $26.50 | $26.96 | 2,734,200 | — | — |
| 2018-12-20 | $28.41 | $28.90 | 759,700 | — | — |
| 2018-12-19 | $29.43 | $29.94 | 861,200 | — | — |
| 2018-12-18 | $29.62 | $30.13 | 821,000 | — | — |
| 2018-12-17 | $29.07 | $29.57 | 1,102,500 | — | — |
| 2018-12-14 | $30.31 | $30.84 | 621,100 | — | — |
| 2018-12-13 | $31.36 | $31.90 | 591,900 | — | — |
| 2018-12-12 | $31.65 | $32.20 | 1,184,300 | — | — |
| 2018-12-11 | $31.34 | $31.88 | 831,400 | — | — |
| 2018-12-10 | $31.22 | $31.76 | 2,216,600 | — | — |
| 2018-12-07 | $30.60 | $31.13 | 1,270,000 | — | — |
| 2018-12-06 | $32.01 | $32.57 | 1,085,900 | — | — |
| 2018-12-04 | $32.94 | $33.51 | 702,900 | — | — |
| 2018-12-03 | $33.75 | $34.34 | 543,100 | — | — |
| 2018-11-30 | $33.14 | $33.71 | 774,100 | — | — |
| 2018-11-29 | $33.07 | $33.60 | 523,400 | — | — |
| 2018-11-28 | $32.84 | $33.37 | 683,300 | — | — |
| 2018-11-27 | $32.15 | $32.67 | 317,600 | — | — |
| 2018-11-26 | $32.19 | $32.71 | 242,800 | — | — |
| 2018-11-23 | $31.94 | $32.45 | 103,800 | — | — |
| 2018-11-21 | $31.80 | $32.31 | 427,300 | — | — |
| 2018-11-20 | $31.66 | $32.17 | 549,200 | — | — |
| 2018-11-19 | $31.44 | $31.95 | 728,100 | — | — |
| 2018-11-16 | $32.53 | $33.05 | 686,400 | — | — |
| 2018-11-15 | $32.16 | $32.68 | 1,231,600 | — | — |
| 2018-11-14 | $32.13 | $32.65 | 737,200 | — | — |
| 2018-11-13 | $32.65 | $33.18 | 299,400 | — | — |
| 2018-11-12 | $32.86 | $33.39 | 435,900 | — | — |
| 2018-11-09 | $33.83 | $34.37 | 737,000 | — | — |
| 2018-11-08 | $34.90 | $35.46 | 444,600 | — | — |
| 2018-11-07 | $34.52 | $35.08 | 704,300 | — | — |
| 2018-11-06 | $33.49 | $34.03 | 1,079,600 | — | — |
| 2018-11-05 | $33.25 | $33.79 | 592,500 | — | — |
| 2018-11-02 | $33.40 | $33.94 | 1,034,800 | — | — |
| 2018-11-01 | $32.32 | $32.84 | 785,200 | — | — |
| 2018-10-31 | $31.33 | $31.83 | 965,100 | — | — |
| 2018-10-30 | $31.11 | $31.61 | 575,800 | — | — |
| 2018-10-29 | $30.51 | $31.00 | 691,200 | — | — |
| 2018-10-26 | $30.61 | $31.10 | 473,500 | — | — |
| 2018-10-25 | $30.39 | $30.88 | 893,200 | — | — |
| 2018-10-24 | $29.23 | $29.70 | 770,300 | — | — |
| 2018-10-23 | $30.28 | $30.77 | 732,400 | — | — |
| 2018-10-22 | $30.69 | $31.18 | 431,200 | — | — |
| 2018-10-19 | $30.66 | $31.15 | 382,100 | — | — |
| 2018-10-18 | $31.44 | $31.95 | 665,200 | — | — |
| 2018-10-17 | $32.42 | $32.94 | 1,058,700 | — | — |
| 2018-10-16 | $32.43 | $32.95 | 649,300 | — | — |
| 2018-10-15 | $31.26 | $31.76 | 878,100 | — | — |
| 2018-10-12 | $31.42 | $31.93 | 482,200 | — | — |
| 2018-10-11 | $30.76 | $31.26 | 517,000 | — | — |
| 2018-10-10 | $31.50 | $32.01 | 864,800 | — | — |
| 2018-10-09 | $32.34 | $32.86 | 1,034,200 | — | — |
| 2018-10-08 | $33.23 | $33.77 | 543,200 | — | — |
| 2018-10-05 | $33.60 | $34.14 | 782,200 | — | — |
| 2018-10-04 | $33.25 | $33.79 | 470,800 | — | — |
| 2018-10-03 | $33.68 | $34.22 | 1,142,600 | — | — |
| 2018-10-02 | $33.74 | $34.28 | 493,600 | — | — |
| 2018-10-01 | $33.96 | $34.51 | 428,000 | — | — |
| 2018-09-28 | $33.45 | $33.99 | 563,900 | — | — |
| 2018-09-27 | $33.60 | $34.14 | 521,200 | — | — |
| 2018-09-26 | $33.02 | $33.55 | 624,200 | — | — |
| 2018-09-25 | $33.20 | $33.73 | 569,900 | — | — |
| 2018-09-24 | $33.31 | $33.85 | 482,300 | — | — |
| 2018-09-21 | $32.87 | $33.40 | 985,800 | — | — |
| 2018-09-20 | $32.71 | $33.24 | 1,769,900 | — | — |
| 2018-09-19 | $34.89 | $35.45 | 380,700 | — | — |
| 2018-09-18 | $34.90 | $35.46 | 537,200 | — | — |
| 2018-09-17 | $35.20 | $35.77 | 345,000 | — | — |
| 2018-09-14 | $35.53 | $36.10 | 446,900 | — | — |
| 2018-09-13 | $35.62 | $36.19 | 558,300 | — | — |
| 2018-09-12 | $35.25 | $35.82 | 378,800 | — | — |
| 2018-09-11 | $35.27 | $35.84 | 443,300 | — | — |
| 2018-09-10 | $35.41 | $35.98 | 423,600 | — | — |
| 2018-09-07 | $35.27 | $35.84 | 263,200 | — | — |
| 2018-09-06 | $35.26 | $35.83 | 320,200 | — | — |
| 2018-09-05 | $35.11 | $35.68 | 488,300 | — | — |
| 2018-09-04 | $35.20 | $35.77 | 785,000 | — | — |
| 2018-08-31 | $35.58 | $36.15 | 499,100 | — | — |
| 2018-08-30 | $35.44 | $35.97 | 602,400 | — | — |
| 2018-08-29 | $35.53 | $36.06 | 646,300 | — | — |
| 2018-08-28 | $35.23 | $35.76 | 598,300 | — | — |
| 2018-08-27 | $35.25 | $35.78 | 503,500 | — | — |
| 2018-08-24 | $35.24 | $35.77 | 594,600 | — | — |
| 2018-08-23 | $34.77 | $35.29 | 378,600 | — | — |
| 2018-08-22 | $34.66 | $35.18 | 730,000 | — | — |
| 2018-08-21 | $34.46 | $34.98 | 533,700 | — | — |
| 2018-08-20 | $34.36 | $34.87 | 263,700 | — | — |
| 2018-08-17 | $34.20 | $34.71 | 402,900 | — | — |
| 2018-08-16 | $33.98 | $34.49 | 326,200 | — | — |
| 2018-08-15 | $33.79 | $34.30 | 332,200 | — | — |
| 2018-08-14 | $34.22 | $34.73 | 455,600 | — | — |
| 2018-08-13 | $33.88 | $34.39 | 587,900 | — | — |
| 2018-08-10 | $33.91 | $34.42 | 424,200 | — | — |
| 2018-08-09 | $34.02 | $34.53 | 869,100 | — | — |
| 2018-08-08 | $34.57 | $35.09 | 1,119,200 | — | — |
| 2018-08-07 | $34.89 | $35.41 | 608,100 | — | — |
| 2018-08-06 | $35.48 | $36.01 | 1,074,700 | — | — |
| 2018-08-03 | $35.01 | $35.53 | 1,469,900 | — | — |
| 2018-08-02 | $33.15 | $33.65 | 1,262,900 | — | — |
| 2018-08-01 | $32.60 | $33.09 | 1,716,300 | — | — |
| 2018-07-31 | $32.40 | $32.88 | 1,263,300 | — | — |
| 2018-07-30 | $30.64 | $31.10 | 873,800 | — | — |
| 2018-07-27 | $30.98 | $31.44 | 721,900 | — | — |
| 2018-07-26 | $31.10 | $31.57 | 710,700 | — | — |
| 2018-07-25 | $31.13 | $31.60 | 847,700 | — | — |
| 2018-07-24 | $30.80 | $31.26 | 597,200 | — | — |
| 2018-07-23 | $30.16 | $30.61 | 635,400 | — | — |
| 2018-07-20 | $30.19 | $30.64 | 995,000 | — | — |
| 2018-07-19 | $29.72 | $30.16 | 598,400 | — | — |
| 2018-07-18 | $28.90 | $29.33 | 581,000 | — | — |
| 2018-07-17 | $28.89 | $29.32 | 422,300 | — | — |
| 2018-07-16 | $28.41 | $28.84 | 383,700 | — | — |
| 2018-07-13 | $28.93 | $29.36 | 464,400 | — | — |
| 2018-07-12 | $29.02 | $29.45 | 935,100 | — | — |
| 2018-07-11 | $28.57 | $29.00 | 735,600 | — | — |
| 2018-07-10 | $29.32 | $29.76 | 544,700 | — | — |
| 2018-07-09 | $29.56 | $30.00 | 336,600 | — | — |
| 2018-07-06 | $29.27 | $29.71 | 288,000 | — | — |
| 2018-07-05 | $29.21 | $29.65 | 656,800 | — | — |
| 2018-07-03 | $28.99 | $29.42 | 230,900 | — | — |
| 2018-07-02 | $28.93 | $29.36 | 671,100 | — | — |
| 2018-06-29 | $29.04 | $29.47 | 1,040,100 | — | — |
| 2018-06-28 | $29.06 | $29.49 | 1,384,800 | — | — |
| 2018-06-27 | $29.42 | $29.86 | 486,100 | — | — |
| 2018-06-26 | $29.68 | $30.12 | 533,200 | — | — |
| 2018-06-25 | $29.37 | $29.81 | 280,100 | — | — |
| 2018-06-22 | $30.01 | $30.46 | 726,200 | — | — |
| 2018-06-21 | $29.61 | $30.05 | 456,500 | — | — |
| 2018-06-20 | $30.29 | $30.74 | 425,500 | — | — |
| 2018-06-19 | $30.76 | $31.22 | 479,500 | — | — |
| 2018-06-18 | $31.78 | $32.26 | 327,400 | — | — |
| 2018-06-15 | $32.25 | $32.73 | 389,300 | — | — |
| 2018-06-14 | $32.31 | $32.79 | 424,200 | — | — |
| 2018-06-13 | $32.33 | $32.81 | 749,800 | — | — |
| 2018-06-12 | $32.31 | $32.79 | 351,600 | — | — |
| 2018-06-11 | $32.23 | $32.71 | 700,200 | — | — |
| 2018-06-08 | $31.78 | $32.26 | 748,000 | — | — |
| 2018-06-07 | $31.34 | $31.81 | 779,500 | — | — |
| 2018-06-06 | $30.88 | $31.34 | 337,700 | — | — |
| 2018-06-05 | $30.48 | $30.94 | 485,100 | — | — |
| 2018-06-04 | $30.59 | $31.05 | 616,700 | — | — |
| 2018-06-01 | $30.50 | $30.96 | 345,800 | — | — |
| 2018-05-31 | $30.27 | $30.68 | 851,500 | — | — |
| 2018-05-30 | $30.70 | $31.12 | 430,400 | — | — |
| 2018-05-29 | $30.26 | $30.67 | 752,800 | — | — |
| 2018-05-25 | $30.38 | $30.79 | 641,800 | — | — |
| 2018-05-24 | $30.74 | $31.16 | 725,900 | — | — |
| 2018-05-23 | $31.02 | $31.44 | 840,300 | — | — |
| 2018-05-22 | $30.99 | $31.41 | 295,100 | — | — |
| 2018-05-21 | $31.17 | $31.59 | 497,100 | — | — |
| 2018-05-18 | $31.03 | $31.45 | 364,800 | — | — |
| 2018-05-17 | $30.50 | $30.92 | 407,400 | — | — |
| 2018-05-16 | $30.06 | $30.47 | 450,000 | — | — |
| 2018-05-15 | $29.75 | $30.16 | 612,000 | — | — |
| 2018-05-14 | $31.00 | $31.42 | 385,700 | — | — |
| 2018-05-11 | $30.74 | $31.16 | 592,000 | — | — |
| 2018-05-10 | $30.91 | $31.33 | 514,900 | — | — |
| 2018-05-09 | $30.59 | $31.01 | 512,600 | — | — |
| 2018-05-08 | $30.35 | $30.76 | 447,300 | — | — |
| 2018-05-07 | $30.50 | $30.92 | 612,400 | — | — |
| 2018-05-04 | $30.07 | $30.48 | 1,683,300 | — | — |
| 2018-05-03 | $29.59 | $29.99 | 1,302,500 | — | — |
| 2018-05-02 | $29.49 | $29.89 | 751,700 | — | — |
| 2018-05-01 | $29.47 | $29.87 | 451,300 | — | — |
| 2018-04-30 | $29.53 | $29.93 | 501,100 | — | — |
| 2018-04-27 | $29.85 | $30.26 | 664,100 | — | — |
| 2018-04-26 | $30.07 | $30.48 | 599,400 | — | — |
| 2018-04-25 | $29.88 | $30.29 | 536,600 | — | — |
| 2018-04-24 | $29.90 | $30.31 | 699,000 | — | — |
| 2018-04-23 | $30.63 | $31.05 | 868,900 | — | — |
| 2018-04-20 | $30.66 | $31.08 | 668,900 | — | — |
| 2018-04-19 | $30.24 | $30.65 | 550,900 | — | — |
| 2018-04-18 | $30.47 | $30.89 | 875,800 | — | — |
| 2018-04-17 | $30.52 | $30.94 | 338,200 | — | — |
| 2018-04-16 | $30.41 | $30.82 | 331,600 | — | — |
| 2018-04-13 | $30.17 | $30.58 | 542,100 | — | — |
| 2018-04-12 | $29.96 | $30.37 | 515,200 | — | — |
| 2018-04-11 | $29.56 | $29.96 | 601,600 | — | — |
| 2018-04-10 | $29.84 | $30.25 | 970,700 | — | — |
| 2018-04-09 | $29.36 | $29.76 | 658,500 | — | — |
| 2018-04-06 | $29.12 | $29.52 | 640,300 | — | — |
| 2018-04-05 | $30.24 | $30.65 | 470,000 | — | — |
| 2018-04-04 | $30.08 | $30.49 | 1,186,300 | — | — |
| 2018-04-03 | $29.67 | $30.07 | 656,900 | — | — |
| 2018-04-02 | $29.28 | $29.68 | 894,200 | — | — |
| 2018-03-29 | $29.92 | $30.33 | 334,400 | — | — |
| 2018-03-28 | $29.66 | $30.06 | 582,100 | — | — |
| 2018-03-27 | $29.41 | $29.81 | 979,400 | — | — |
| 2018-03-26 | $29.81 | $30.22 | 483,400 | — | — |
| 2018-03-23 | $29.12 | $29.52 | 591,700 | — | — |
| 2018-03-22 | $29.66 | $30.06 | 682,800 | — | — |
| 2018-03-21 | $30.17 | $30.58 | 609,800 | — | — |
| 2018-03-20 | $30.31 | $30.72 | 508,500 | — | — |
| 2018-03-19 | $29.96 | $30.37 | 387,200 | — | — |
| 2018-03-16 | $30.03 | $30.44 | 639,800 | — | — |
| 2018-03-15 | $30.12 | $30.53 | 313,700 | — | — |
| 2018-03-14 | $30.04 | $30.45 | 715,700 | — | — |
| 2018-03-13 | $30.13 | $30.54 | 1,079,800 | — | — |
| 2018-03-12 | $30.74 | $31.16 | 359,000 | — | — |
| 2018-03-09 | $30.91 | $31.33 | 292,400 | — | — |
| 2018-03-08 | $30.35 | $30.76 | 448,400 | — | — |
| 2018-03-07 | $30.09 | $30.50 | 642,900 | — | — |
| 2018-03-06 | $30.17 | $30.58 | 327,100 | — | — |
| 2018-03-05 | $29.65 | $30.05 | 352,800 | — | — |
| 2018-03-02 | $29.90 | $30.27 | 417,100 | — | — |
| 2018-03-01 | $29.65 | $30.01 | 491,400 | — | — |
| 2018-02-28 | $30.65 | $31.03 | 356,900 | — | — |
| 2018-02-27 | $31.07 | $31.45 | 436,700 | — | — |
| 2018-02-26 | $31.61 | $32.00 | 379,400 | — | — |
| 2018-02-23 | $31.79 | $32.18 | 439,200 | — | — |
| 2018-02-22 | $31.23 | $31.61 | 499,900 | — | — |
| 2018-02-21 | $31.50 | $31.89 | 788,600 | — | — |
| 2018-02-20 | $31.53 | $31.92 | 378,400 | — | — |
| 2018-02-16 | $32.10 | $32.49 | 276,800 | — | — |
| 2018-02-15 | $32.30 | $32.70 | 400,600 | — | — |
| 2018-02-14 | $32.19 | $32.58 | 505,700 | — | — |
| 2018-02-13 | $31.19 | $31.57 | 524,900 | — | — |
| 2018-02-12 | $31.43 | $31.82 | 1,091,600 | — | — |
| 2018-02-09 | $30.59 | $30.97 | 1,338,100 | — | — |
| 2018-02-08 | $31.62 | $32.01 | 1,041,600 | — | — |
| 2018-02-07 | $33.16 | $33.57 | 609,600 | — | — |
| 2018-02-06 | $33.86 | $34.28 | 843,800 | — | — |
| 2018-02-05 | $33.44 | $33.85 | 481,100 | — | — |
| 2018-02-02 | $35.34 | $35.77 | 320,800 | — | — |
| 2018-02-01 | $36.23 | $36.67 | 435,000 | — | — |
| 2018-01-31 | $35.61 | $36.05 | 656,100 | — | — |
| 2018-01-30 | $35.35 | $35.78 | 571,000 | — | — |
| 2018-01-29 | $35.65 | $36.09 | 370,000 | — | — |
| 2018-01-26 | $35.57 | $36.01 | 489,900 | — | — |
| 2018-01-25 | $35.41 | $35.84 | 331,600 | — | — |
| 2018-01-24 | $35.14 | $35.57 | 504,700 | — | — |
| 2018-01-23 | $35.07 | $35.50 | 318,700 | — | — |
| 2018-01-22 | $35.07 | $35.50 | 339,200 | — | — |
| 2018-01-19 | $35.20 | $35.63 | 779,100 | — | — |
| 2018-01-18 | $34.26 | $34.68 | 588,800 | — | — |
| 2018-01-17 | $34.22 | $34.64 | 841,200 | — | — |
| 2018-01-16 | $34.20 | $34.62 | 414,800 | — | — |
| 2018-01-12 | $34.97 | $35.40 | 564,300 | — | — |
| 2018-01-11 | $34.50 | $34.92 | 623,700 | — | — |
| 2018-01-10 | $34.75 | $35.18 | 662,800 | — | — |
| 2018-01-09 | $35.51 | $35.95 | 630,400 | — | — |
| 2018-01-08 | $36.22 | $36.66 | 452,200 | — | — |
| 2018-01-05 | $35.99 | $36.43 | 387,600 | — | — |
| 2018-01-04 | $34.99 | $35.42 | 639,900 | — | — |
| 2018-01-03 | $34.81 | $35.24 | 348,600 | — | — |
| 2018-01-02 | $34.52 | $34.94 | 313,100 | — | — |