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
- 1997-10-08 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 | $35.97 | $69.51 | 57,400 | — | — |
| 2018-12-28 | $35.59 | $68.77 | 26,500 | — | — |
| 2018-12-27 | $34.72 | $67.09 | 26,000 | — | — |
| 2018-12-26 | $35.10 | $67.83 | 28,800 | — | — |
| 2018-12-24 | $34.05 | $65.80 | 9,600 | — | — |
| 2018-12-21 | $34.96 | $67.56 | 89,700 | — | — |
| 2018-12-20 | $35.19 | $68.00 | 37,900 | — | — |
| 2018-12-19 | $35.10 | $67.83 | 35,700 | — | — |
| 2018-12-18 | $36.47 | $70.47 | 29,500 | — | — |
| 2018-12-17 | $36.25 | $70.05 | 29,300 | — | — |
| 2018-12-14 | $36.64 | $70.80 | 19,200 | — | — |
| 2018-12-13 | $37.04 | $71.57 | 30,600 | — | — |
| 2018-12-12 | $37.60 | $72.66 | 25,300 | — | — |
| 2018-12-11 | $36.75 | $71.01 | 17,600 | — | — |
| 2018-12-10 | $36.33 | $70.20 | 42,100 | — | — |
| 2018-12-07 | $37.05 | $71.59 | 29,700 | — | — |
| 2018-12-06 | $38.97 | $75.30 | 19,300 | — | — |
| 2018-12-04 | $38.79 | $74.96 | 25,400 | — | — |
| 2018-12-03 | $41.27 | $79.75 | 13,200 | — | — |
| 2018-11-30 | $41.35 | $79.90 | 30,700 | — | — |
| 2018-11-29 | $41.31 | $79.83 | 14,500 | — | — |
| 2018-11-28 | $40.93 | $79.09 | 22,800 | — | — |
| 2018-11-27 | $40.85 | $78.94 | 15,200 | — | — |
| 2018-11-26 | $41.53 | $80.25 | 17,800 | — | — |
| 2018-11-23 | $41.84 | $80.85 | 6,500 | — | — |
| 2018-11-21 | $41.37 | $79.94 | 14,400 | — | — |
| 2018-11-20 | $41.11 | $79.44 | 37,600 | — | — |
| 2018-11-19 | $42.35 | $81.84 | 11,900 | — | — |
| 2018-11-16 | $42.36 | $81.86 | 27,300 | — | — |
| 2018-11-15 | $42.61 | $82.34 | 62,200 | — | — |
| 2018-11-14 | $41.40 | $80.00 | 10,000 | — | — |
| 2018-11-13 | $41.86 | $80.89 | 16,800 | — | — |
| 2018-11-12 | $41.63 | $80.44 | 21,100 | — | — |
| 2018-11-09 | $41.47 | $80.14 | 15,600 | — | — |
| 2018-11-08 | $41.62 | $80.43 | 19,200 | — | — |
| 2018-11-07 | $41.39 | $79.98 | 24,300 | — | — |
| 2018-11-06 | $41.44 | $80.08 | 20,200 | — | — |
| 2018-11-05 | $40.86 | $78.96 | 25,000 | — | — |
| 2018-11-02 | $41.11 | $79.44 | 20,900 | — | — |
| 2018-11-01 | $40.96 | $79.15 | 20,500 | — | — |
| 2018-10-31 | $40.55 | $78.36 | 47,600 | — | — |
| 2018-10-30 | $42.19 | $81.53 | 24,600 | — | — |
| 2018-10-29 | $40.99 | $79.21 | 35,400 | — | — |
| 2018-10-26 | $39.30 | $75.94 | 34,600 | — | — |
| 2018-10-25 | $39.87 | $77.04 | 25,500 | — | — |
| 2018-10-24 | $39.22 | $75.79 | 28,800 | — | — |
| 2018-10-23 | $40.32 | $77.91 | 29,500 | — | — |
| 2018-10-22 | $41.37 | $79.94 | 25,500 | — | — |
| 2018-10-19 | $41.92 | $81.00 | 36,400 | — | — |
| 2018-10-18 | $42.42 | $81.97 | 37,400 | — | — |
| 2018-10-17 | $42.33 | $81.80 | 42,900 | — | — |
| 2018-10-16 | $42.35 | $81.84 | 48,600 | — | — |
| 2018-10-15 | $42.07 | $81.29 | 15,900 | — | — |
| 2018-10-12 | $42.14 | $81.43 | 66,900 | — | — |
| 2018-10-11 | $42.05 | $80.68 | 24,400 | — | — |
| 2018-10-10 | $42.95 | $82.40 | 26,700 | — | — |
| 2018-10-09 | $43.23 | $82.94 | 22,600 | — | — |
| 2018-10-08 | $43.09 | $82.67 | 14,100 | — | — |
| 2018-10-05 | $42.65 | $81.83 | 8,800 | — | — |
| 2018-10-04 | $42.90 | $82.31 | 17,400 | — | — |
| 2018-10-03 | $42.72 | $81.96 | 11,400 | — | — |
| 2018-10-02 | $42.11 | $80.79 | 15,800 | — | — |
| 2018-10-01 | $42.87 | $82.25 | 15,400 | — | — |
| 2018-09-28 | $43.44 | $83.34 | 22,400 | — | — |
| 2018-09-27 | $43.01 | $82.52 | 22,100 | — | — |
| 2018-09-26 | $42.58 | $81.69 | 22,700 | — | — |
| 2018-09-25 | $43.34 | $83.15 | 17,700 | — | — |
| 2018-09-24 | $43.44 | $83.34 | 19,100 | — | — |
| 2018-09-21 | $44.47 | $85.32 | 113,400 | — | — |
| 2018-09-20 | $44.33 | $85.05 | 9,100 | — | — |
| 2018-09-19 | $43.79 | $84.01 | 16,600 | — | — |
| 2018-09-18 | $43.50 | $83.46 | 20,600 | — | — |
| 2018-09-17 | $44.09 | $84.59 | 12,200 | — | — |
| 2018-09-14 | $44.48 | $85.34 | 11,900 | — | — |
| 2018-09-13 | $44.10 | $84.61 | 12,800 | — | — |
| 2018-09-12 | $44.45 | $85.28 | 22,300 | — | — |
| 2018-09-11 | $45.00 | $86.34 | 15,700 | — | — |
| 2018-09-10 | $45.54 | $87.37 | 9,900 | — | — |
| 2018-09-07 | $45.86 | $87.99 | 11,700 | — | — |
| 2018-09-06 | $45.61 | $87.51 | 11,200 | — | — |
| 2018-09-05 | $45.67 | $87.62 | 20,800 | — | — |
| 2018-09-04 | $45.93 | $88.12 | 19,900 | — | — |
| 2018-08-31 | $45.74 | $87.76 | 20,100 | — | — |
| 2018-08-30 | $45.49 | $87.28 | 20,400 | — | — |
| 2018-08-29 | $45.84 | $87.95 | 21,900 | — | — |
| 2018-08-28 | $45.44 | $87.18 | 18,000 | — | — |
| 2018-08-27 | $45.69 | $87.66 | 21,000 | — | — |
| 2018-08-24 | $45.98 | $88.22 | 23,300 | — | — |
| 2018-08-23 | $46.41 | $89.04 | 10,300 | — | — |
| 2018-08-22 | $46.61 | $89.43 | 18,900 | — | — |
| 2018-08-21 | $46.08 | $88.41 | 43,400 | — | — |
| 2018-08-20 | $45.86 | $87.99 | 16,300 | — | — |
| 2018-08-17 | $45.17 | $86.66 | 45,100 | — | — |
| 2018-08-16 | $45.59 | $87.47 | 19,200 | — | — |
| 2018-08-15 | $45.03 | $86.39 | 13,800 | — | — |
| 2018-08-14 | $45.60 | $87.49 | 33,200 | — | — |
| 2018-08-13 | $44.90 | $86.14 | 10,000 | — | — |
| 2018-08-10 | $45.12 | $86.57 | 18,100 | — | — |
| 2018-08-09 | $44.90 | $86.14 | 16,600 | — | — |
| 2018-08-08 | $44.53 | $85.43 | 33,900 | — | — |
| 2018-08-07 | $43.97 | $84.36 | 26,700 | — | — |
| 2018-08-06 | $43.76 | $83.96 | 29,000 | — | — |
| 2018-08-03 | $44.02 | $84.46 | 9,000 | — | — |
| 2018-08-02 | $44.65 | $85.66 | 22,500 | — | — |
| 2018-08-01 | $44.38 | $85.15 | 21,700 | — | — |
| 2018-07-31 | $46.10 | $88.45 | 29,300 | — | — |
| 2018-07-30 | $44.55 | $85.47 | 20,000 | — | — |
| 2018-07-27 | $45.70 | $87.68 | 14,500 | — | — |
| 2018-07-26 | $46.01 | $88.27 | 12,000 | — | — |
| 2018-07-25 | $45.70 | $87.68 | 15,800 | — | — |
| 2018-07-24 | $46.17 | $88.58 | 16,800 | — | — |
| 2018-07-23 | $46.66 | $89.52 | 8,300 | — | — |
| 2018-07-20 | $46.26 | $88.75 | 14,700 | — | — |
| 2018-07-19 | $45.84 | $87.95 | 17,100 | — | — |
| 2018-07-18 | $45.51 | $87.31 | 17,200 | — | — |
| 2018-07-17 | $45.55 | $87.39 | 12,300 | — | — |
| 2018-07-16 | $45.66 | $87.60 | 16,700 | — | — |
| 2018-07-13 | $45.12 | $86.57 | 22,000 | — | — |
| 2018-07-12 | $45.07 | $86.47 | 11,000 | — | — |
| 2018-07-11 | $45.87 | $87.43 | 22,500 | — | — |
| 2018-07-10 | $45.99 | $87.66 | 18,300 | — | — |
| 2018-07-09 | $46.93 | $89.45 | 31,100 | — | — |
| 2018-07-06 | $47.05 | $89.68 | 18,300 | — | — |
| 2018-07-05 | $46.96 | $89.51 | 18,600 | — | — |
| 2018-07-03 | $46.58 | $88.78 | 7,700 | — | — |
| 2018-07-02 | $46.41 | $88.46 | 17,300 | — | — |
| 2018-06-29 | $45.71 | $87.12 | 33,100 | — | — |
| 2018-06-28 | $46.14 | $87.94 | 18,300 | — | — |
| 2018-06-27 | $46.04 | $87.75 | 30,000 | — | — |
| 2018-06-26 | $46.90 | $89.39 | 28,700 | — | — |
| 2018-06-25 | $46.73 | $89.07 | 23,800 | — | — |
| 2018-06-22 | $47.22 | $90.00 | 113,600 | — | — |
| 2018-06-21 | $47.43 | $90.40 | 33,400 | — | — |
| 2018-06-20 | $47.30 | $90.16 | 34,300 | — | — |
| 2018-06-19 | $47.24 | $90.04 | 34,400 | — | — |
| 2018-06-18 | $46.30 | $88.25 | 34,500 | — | — |
| 2018-06-15 | $46.11 | $87.89 | 57,400 | — | — |
| 2018-06-14 | $45.72 | $87.14 | 19,400 | — | — |
| 2018-06-13 | $45.15 | $86.06 | 26,300 | — | — |
| 2018-06-12 | $45.06 | $85.89 | 32,800 | — | — |
| 2018-06-11 | $45.74 | $87.18 | 26,200 | — | — |
| 2018-06-08 | $46.56 | $88.74 | 15,200 | — | — |
| 2018-06-07 | $46.58 | $88.78 | 24,000 | — | — |
| 2018-06-06 | $46.73 | $89.07 | 36,000 | — | — |
| 2018-06-05 | $47.00 | $89.58 | 23,600 | — | — |
| 2018-06-04 | $46.73 | $89.07 | 33,200 | — | — |
| 2018-06-01 | $46.61 | $88.84 | 20,700 | — | — |
| 2018-05-31 | $45.72 | $87.14 | 27,500 | — | — |
| 2018-05-30 | $46.02 | $87.72 | 22,200 | — | — |
| 2018-05-29 | $45.09 | $85.94 | 17,500 | — | — |
| 2018-05-25 | $45.61 | $86.93 | 17,300 | — | — |
| 2018-05-24 | $45.37 | $86.48 | 16,300 | — | — |
| 2018-05-23 | $45.61 | $86.93 | 21,800 | — | — |
| 2018-05-22 | $45.56 | $86.84 | 17,400 | — | — |
| 2018-05-21 | $45.67 | $87.05 | 11,700 | — | — |
| 2018-05-18 | $45.38 | $86.50 | 21,700 | — | — |
| 2018-05-17 | $45.40 | $86.53 | 20,900 | — | — |
| 2018-05-16 | $44.83 | $85.45 | 30,100 | — | — |
| 2018-05-15 | $44.36 | $84.55 | 19,600 | — | — |
| 2018-05-14 | $43.86 | $83.60 | 24,500 | — | — |
| 2018-05-11 | $44.65 | $85.10 | 7,300 | — | — |
| 2018-05-10 | $44.77 | $85.33 | 15,200 | — | — |
| 2018-05-09 | $44.79 | $85.37 | 15,200 | — | — |
| 2018-05-08 | $44.56 | $84.93 | 24,300 | — | — |
| 2018-05-07 | $44.14 | $84.13 | 19,600 | — | — |
| 2018-05-04 | $44.30 | $84.44 | 20,100 | — | — |
| 2018-05-03 | $43.71 | $83.31 | 17,800 | — | — |
| 2018-05-02 | $44.33 | $84.49 | 22,000 | — | — |
| 2018-05-01 | $44.59 | $84.99 | 18,700 | — | — |
| 2018-04-30 | $44.31 | $84.46 | 28,900 | — | — |
| 2018-04-27 | $45.56 | $86.84 | 51,000 | — | — |
| 2018-04-26 | $45.18 | $86.11 | 48,800 | — | — |
| 2018-04-25 | $44.80 | $85.39 | 19,000 | — | — |
| 2018-04-24 | $44.56 | $84.93 | 47,400 | — | — |
| 2018-04-23 | $44.68 | $85.16 | 11,300 | — | — |
| 2018-04-20 | $44.96 | $85.70 | 29,800 | — | — |
| 2018-04-19 | $44.43 | $84.69 | 14,100 | — | — |
| 2018-04-18 | $44.00 | $83.87 | 25,800 | — | — |
| 2018-04-17 | $44.65 | $85.10 | 51,100 | — | — |
| 2018-04-16 | $44.47 | $84.76 | 26,200 | — | — |
| 2018-04-13 | $44.04 | $83.94 | 25,800 | — | — |
| 2018-04-12 | $44.69 | $85.18 | 23,600 | — | — |
| 2018-04-11 | $44.28 | $83.92 | 20,500 | — | — |
| 2018-04-10 | $44.78 | $84.87 | 16,300 | — | — |
| 2018-04-09 | $43.65 | $82.73 | 21,400 | — | — |
| 2018-04-06 | $43.89 | $83.18 | 20,700 | — | — |
| 2018-04-05 | $45.04 | $85.36 | 19,600 | — | — |
| 2018-04-04 | $44.50 | $84.34 | 23,200 | — | — |
| 2018-04-03 | $44.05 | $83.49 | 27,700 | — | — |
| 2018-04-02 | $43.54 | $82.52 | 32,100 | — | — |
| 2018-03-29 | $44.50 | $84.34 | 132,900 | — | — |
| 2018-03-28 | $44.56 | $84.45 | 28,700 | — | — |
| 2018-03-27 | $43.70 | $82.82 | 19,400 | — | — |
| 2018-03-26 | $44.26 | $83.88 | 29,200 | — | — |
| 2018-03-23 | $42.98 | $81.46 | 33,900 | — | — |
| 2018-03-22 | $44.25 | $83.87 | 21,300 | — | — |
| 2018-03-21 | $45.32 | $85.89 | 15,600 | — | — |
| 2018-03-20 | $44.90 | $85.10 | 20,700 | — | — |
| 2018-03-19 | $45.66 | $86.54 | 29,300 | — | — |
| 2018-03-16 | $45.74 | $86.69 | 71,300 | — | — |
| 2018-03-15 | $45.23 | $85.72 | 20,900 | — | — |
| 2018-03-14 | $44.72 | $84.76 | 18,100 | — | — |
| 2018-03-13 | $45.03 | $85.34 | 25,900 | — | — |
| 2018-03-12 | $45.29 | $85.84 | 26,400 | — | — |
| 2018-03-09 | $45.42 | $86.08 | 21,600 | — | — |
| 2018-03-08 | $43.98 | $83.35 | 24,700 | — | — |
| 2018-03-07 | $44.58 | $84.49 | 25,200 | — | — |
| 2018-03-06 | $43.74 | $82.90 | 28,800 | — | — |
| 2018-03-05 | $43.25 | $81.97 | 22,200 | — | — |
| 2018-03-02 | $43.14 | $81.76 | 15,700 | — | — |
| 2018-03-01 | $42.39 | $80.34 | 13,300 | — | — |
| 2018-02-28 | $42.22 | $80.02 | 40,800 | — | — |
| 2018-02-27 | $42.65 | $80.83 | 16,700 | — | — |
| 2018-02-26 | $43.14 | $81.76 | 8,400 | — | — |
| 2018-02-23 | $43.05 | $81.59 | 19,500 | — | — |
| 2018-02-22 | $42.51 | $80.57 | 20,600 | — | — |
| 2018-02-21 | $43.11 | $81.71 | 41,100 | — | — |
| 2018-02-20 | $42.55 | $80.64 | 19,700 | — | — |
| 2018-02-16 | $43.09 | $81.67 | 17,900 | — | — |
| 2018-02-15 | $42.94 | $81.38 | 21,600 | — | — |
| 2018-02-14 | $42.82 | $81.16 | 18,300 | — | — |
| 2018-02-13 | $42.44 | $80.44 | 16,000 | — | — |
| 2018-02-12 | $42.35 | $80.26 | 20,400 | — | — |
| 2018-02-09 | $42.76 | $81.04 | 36,200 | — | — |
| 2018-02-08 | $41.91 | $79.43 | 37,200 | — | — |
| 2018-02-07 | $42.65 | $80.83 | 20,100 | — | — |
| 2018-02-06 | $42.33 | $80.23 | 66,300 | — | — |
| 2018-02-05 | $42.14 | $79.87 | 56,100 | — | — |
| 2018-02-02 | $42.92 | $81.35 | 24,000 | — | — |
| 2018-02-01 | $42.52 | $80.59 | 17,400 | — | — |
| 2018-01-31 | $42.46 | $80.47 | 23,500 | — | — |
| 2018-01-30 | $43.02 | $81.53 | 23,200 | — | — |
| 2018-01-29 | $42.31 | $80.19 | 26,500 | — | — |
| 2018-01-26 | $42.27 | $80.11 | 30,000 | — | — |
| 2018-01-25 | $42.67 | $80.87 | 19,000 | — | — |
| 2018-01-24 | $42.72 | $80.97 | 30,600 | — | — |
| 2018-01-23 | $43.23 | $81.93 | 37,200 | — | — |
| 2018-01-22 | $43.41 | $82.27 | 14,400 | — | — |
| 2018-01-19 | $43.41 | $82.27 | 35,000 | — | — |
| 2018-01-18 | $42.36 | $80.28 | 27,600 | — | — |
| 2018-01-17 | $43.07 | $81.63 | 35,000 | — | — |
| 2018-01-16 | $42.90 | $81.31 | 35,200 | — | — |
| 2018-01-12 | $43.62 | $82.67 | 25,700 | — | — |
| 2018-01-11 | $43.52 | $82.48 | 59,600 | — | — |
| 2018-01-10 | $43.40 | $81.78 | 28,500 | — | — |
| 2018-01-09 | $43.58 | $82.12 | 76,500 | — | — |
| 2018-01-08 | $42.54 | $80.16 | 30,100 | — | — |
| 2018-01-05 | $42.96 | $80.95 | 29,100 | — | — |
| 2018-01-04 | $42.02 | $79.18 | 19,600 | — | — |
| 2018-01-03 | $42.17 | $79.46 | 15,900 | — | — |
| 2018-01-02 | $42.39 | $79.88 | 37,200 | — | — |