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
- 2003-07-18 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 | $35.79 | $84.45 | 99,900 | — | — |
| 2018-12-28 | $35.69 | $84.21 | 195,200 | — | — |
| 2018-12-27 | $34.80 | $82.11 | 91,100 | — | — |
| 2018-12-26 | $34.73 | $81.95 | 67,900 | — | — |
| 2018-12-24 | $34.50 | $81.40 | 39,000 | — | — |
| 2018-12-21 | $34.85 | $82.23 | 180,700 | — | — |
| 2018-12-20 | $34.93 | $82.42 | 98,600 | — | — |
| 2018-12-19 | $34.58 | $81.59 | 73,500 | — | — |
| 2018-12-18 | $34.65 | $81.76 | 117,800 | — | — |
| 2018-12-17 | $34.73 | $81.95 | 164,600 | — | — |
| 2018-12-14 | $34.92 | $82.39 | 55,400 | — | — |
| 2018-12-13 | $35.02 | $82.63 | 74,500 | — | — |
| 2018-12-12 | $35.12 | $82.87 | 78,000 | — | — |
| 2018-12-11 | $35.01 | $82.61 | 56,700 | — | — |
| 2018-12-10 | $34.86 | $82.25 | 73,900 | — | — |
| 2018-12-07 | $34.78 | $82.06 | 133,600 | — | — |
| 2018-12-06 | $34.76 | $82.02 | 581,000 | — | — |
| 2018-12-04 | $34.20 | $80.70 | 101,800 | — | — |
| 2018-12-03 | $34.69 | $81.85 | 90,100 | — | — |
| 2018-11-30 | $34.73 | $81.95 | 118,700 | — | — |
| 2018-11-29 | $34.51 | $81.43 | 82,800 | — | — |
| 2018-11-28 | $34.93 | $82.42 | 60,800 | — | — |
| 2018-11-27 | $34.76 | $82.02 | 84,800 | — | — |
| 2018-11-26 | $34.71 | $81.90 | 75,200 | — | — |
| 2018-11-23 | $34.60 | $81.64 | 46,100 | — | — |
| 2018-11-21 | $34.65 | $81.76 | 70,700 | — | — |
| 2018-11-20 | $34.33 | $81.00 | 61,200 | — | — |
| 2018-11-19 | $34.42 | $81.21 | 57,200 | — | — |
| 2018-11-16 | $34.48 | $81.36 | 67,200 | — | — |
| 2018-11-15 | $34.65 | $81.76 | 83,200 | — | — |
| 2018-11-14 | $34.49 | $81.38 | 68,000 | — | — |
| 2018-11-13 | $34.31 | $80.96 | 76,200 | — | — |
| 2018-11-12 | $34.07 | $80.39 | 179,300 | — | — |
| 2018-11-09 | $34.44 | $81.26 | 95,700 | — | — |
| 2018-11-08 | $34.69 | $81.85 | 70,700 | — | — |
| 2018-11-07 | $34.96 | $82.49 | 86,700 | — | — |
| 2018-11-06 | $34.35 | $81.05 | 47,600 | — | — |
| 2018-11-05 | $34.29 | $80.91 | 70,500 | — | — |
| 2018-11-02 | $34.31 | $80.96 | 69,400 | — | — |
| 2018-11-01 | $34.77 | $82.04 | 135,900 | — | — |
| 2018-10-31 | $35.08 | $82.77 | 147,600 | — | — |
| 2018-10-30 | $35.42 | $83.57 | 100,400 | — | — |
| 2018-10-29 | $35.23 | $83.13 | 124,700 | — | — |
| 2018-10-26 | $34.85 | $82.23 | 147,900 | — | — |
| 2018-10-25 | $34.81 | $82.14 | 199,100 | — | — |
| 2018-10-24 | $34.43 | $81.24 | 151,800 | — | — |
| 2018-10-23 | $34.68 | $81.83 | 76,400 | — | — |
| 2018-10-22 | $34.74 | $81.97 | 63,900 | — | — |
| 2018-10-19 | $34.68 | $81.83 | 84,500 | — | — |
| 2018-10-18 | $34.69 | $81.85 | 74,600 | — | — |
| 2018-10-17 | $34.69 | $81.85 | 58,400 | — | — |
| 2018-10-16 | $34.82 | $82.16 | 89,900 | — | — |
| 2018-10-15 | $34.49 | $81.38 | 102,400 | — | — |
| 2018-10-12 | $34.83 | $82.18 | 83,200 | — | — |
| 2018-10-11 | $34.86 | $82.25 | 89,100 | — | — |
| 2018-10-10 | $35.08 | $82.77 | 79,700 | — | — |
| 2018-10-09 | $35.49 | $83.74 | 167,700 | — | — |
| 2018-10-08 | $34.99 | $82.56 | 80,800 | — | — |
| 2018-10-05 | $35.16 | $82.96 | 84,000 | — | — |
| 2018-10-04 | $35.12 | $82.87 | 79,300 | — | — |
| 2018-10-03 | $35.50 | $83.76 | 86,000 | — | — |
| 2018-10-02 | $35.73 | $84.31 | 95,800 | — | — |
| 2018-10-01 | $36.15 | $85.30 | 88,600 | — | — |
| 2018-09-28 | $35.91 | $84.73 | 69,300 | — | — |
| 2018-09-27 | $35.90 | $84.71 | 231,400 | — | — |
| 2018-09-26 | $35.52 | $83.81 | 64,200 | — | — |
| 2018-09-25 | $35.55 | $83.88 | 62,900 | — | — |
| 2018-09-24 | $35.34 | $83.39 | 42,100 | — | — |
| 2018-09-21 | $35.48 | $83.72 | 149,600 | — | — |
| 2018-09-20 | $35.53 | $83.83 | 95,700 | — | — |
| 2018-09-19 | $35.67 | $84.16 | 79,300 | — | — |
| 2018-09-18 | $35.66 | $84.14 | 82,700 | — | — |
| 2018-09-17 | $35.22 | $83.10 | 58,300 | — | — |
| 2018-09-14 | $35.07 | $82.75 | 53,500 | — | — |
| 2018-09-13 | $35.37 | $83.46 | 134,600 | — | — |
| 2018-09-12 | $35.54 | $83.86 | 217,800 | — | — |
| 2018-09-11 | $35.77 | $84.40 | 124,800 | — | — |
| 2018-09-10 | $35.07 | $82.75 | 105,100 | — | — |
| 2018-09-07 | $34.82 | $82.16 | 152,500 | — | — |
| 2018-09-06 | $34.77 | $82.04 | 55,500 | — | — |
| 2018-09-05 | $34.84 | $82.21 | 76,100 | — | — |
| 2018-09-04 | $34.96 | $82.49 | 40,100 | — | — |
| 2018-08-31 | $35.19 | $83.03 | 81,300 | — | — |
| 2018-08-30 | $34.70 | $81.88 | 93,200 | — | — |
| 2018-08-29 | $35.15 | $82.94 | 56,100 | — | — |
| 2018-08-28 | $35.16 | $82.96 | 36,100 | — | — |
| 2018-08-27 | $35.23 | $83.13 | 69,200 | — | — |
| 2018-08-24 | $34.81 | $82.14 | 81,300 | — | — |
| 2018-08-23 | $34.84 | $82.21 | 101,900 | — | — |
| 2018-08-22 | $34.99 | $82.56 | 79,800 | — | — |
| 2018-08-21 | $35.13 | $82.89 | 96,800 | — | — |
| 2018-08-20 | $34.60 | $81.64 | 56,000 | — | — |
| 2018-08-17 | $34.56 | $81.55 | 73,100 | — | — |
| 2018-08-16 | $34.39 | $81.14 | 112,900 | — | — |
| 2018-08-15 | $34.42 | $81.21 | 84,400 | — | — |
| 2018-08-14 | $34.47 | $81.33 | 71,600 | — | — |
| 2018-08-13 | $34.24 | $80.79 | 79,500 | — | — |
| 2018-08-10 | $34.59 | $81.62 | 104,100 | — | — |
| 2018-08-09 | $34.68 | $81.83 | 103,500 | — | — |
| 2018-08-08 | $34.72 | $81.92 | 115,700 | — | — |
| 2018-08-07 | $34.55 | $81.52 | 59,600 | — | — |
| 2018-08-06 | $34.44 | $81.26 | 48,200 | — | — |
| 2018-08-03 | $34.54 | $81.50 | 89,300 | — | — |
| 2018-08-02 | $34.10 | $80.46 | 103,800 | — | — |
| 2018-08-01 | $34.44 | $81.26 | 78,400 | — | — |
| 2018-07-31 | $34.47 | $81.33 | 135,800 | — | — |
| 2018-07-30 | $34.91 | $82.37 | 135,200 | — | — |
| 2018-07-27 | $34.70 | $81.88 | 113,200 | — | — |
| 2018-07-26 | $34.61 | $81.66 | 144,000 | — | — |
| 2018-07-25 | $34.57 | $81.57 | 77,700 | — | — |
| 2018-07-24 | $34.53 | $81.47 | 102,700 | — | — |
| 2018-07-23 | $34.52 | $81.45 | 70,400 | — | — |
| 2018-07-20 | $34.61 | $81.66 | 121,100 | — | — |
| 2018-07-19 | $36.20 | $81.66 | 261,500 | — | — |
| 2018-07-18 | $36.20 | $81.66 | 160,300 | — | — |
| 2018-07-17 | $36.31 | $81.91 | 87,300 | — | — |
| 2018-07-16 | $36.12 | $81.48 | 76,600 | — | — |
| 2018-07-13 | $36.07 | $81.37 | 187,000 | — | — |
| 2018-07-12 | $36.46 | $82.25 | 87,600 | — | — |
| 2018-07-11 | $36.41 | $82.14 | 165,700 | — | — |
| 2018-07-10 | $36.54 | $82.43 | 326,500 | — | — |
| 2018-07-09 | $36.84 | $83.11 | 154,100 | — | — |
| 2018-07-06 | $36.67 | $82.72 | 109,900 | — | — |
| 2018-07-05 | $36.37 | $82.05 | 70,800 | — | — |
| 2018-07-03 | $36.11 | $81.46 | 112,400 | — | — |
| 2018-07-02 | $35.74 | $80.63 | 63,800 | — | — |
| 2018-06-29 | $35.92 | $81.03 | 71,400 | — | — |
| 2018-06-28 | $35.82 | $80.81 | 54,000 | — | — |
| 2018-06-27 | $35.58 | $80.26 | 69,700 | — | — |
| 2018-06-26 | $35.88 | $80.94 | 96,600 | — | — |
| 2018-06-25 | $35.76 | $80.67 | 96,500 | — | — |
| 2018-06-22 | $36.14 | $81.53 | 84,000 | — | — |
| 2018-06-21 | $35.77 | $80.69 | 80,800 | — | — |
| 2018-06-20 | $36.19 | $81.64 | 90,100 | — | — |
| 2018-06-19 | $35.99 | $81.19 | 108,100 | — | — |
| 2018-06-18 | $35.91 | $81.01 | 135,700 | — | — |
| 2018-06-15 | $36.07 | $81.37 | 76,000 | — | — |
| 2018-06-14 | $36.23 | $81.73 | 45,800 | — | — |
| 2018-06-13 | $36.52 | $82.39 | 62,800 | — | — |
| 2018-06-12 | $36.62 | $82.61 | 43,000 | — | — |
| 2018-06-11 | $36.64 | $82.66 | 50,300 | — | — |
| 2018-06-08 | $36.71 | $82.81 | 38,200 | — | — |
| 2018-06-07 | $36.69 | $82.77 | 43,100 | — | — |
| 2018-06-06 | $36.94 | $83.33 | 82,500 | — | — |
| 2018-06-05 | $36.68 | $82.75 | 84,900 | — | — |
| 2018-06-04 | $36.79 | $82.99 | 135,800 | — | — |
| 2018-06-01 | $36.61 | $82.59 | 67,900 | — | — |
| 2018-05-31 | $36.23 | $81.73 | 76,600 | — | — |
| 2018-05-30 | $36.14 | $81.53 | 96,300 | — | — |
| 2018-05-29 | $36.03 | $81.28 | 154,600 | — | — |
| 2018-05-25 | $36.77 | $82.95 | 48,000 | — | — |
| 2018-05-24 | $36.62 | $82.61 | 64,700 | — | — |
| 2018-05-23 | $36.49 | $82.32 | 78,200 | — | — |
| 2018-05-22 | $36.66 | $82.70 | 83,200 | — | — |
| 2018-05-21 | $36.52 | $82.39 | 119,300 | — | — |
| 2018-05-18 | $36.51 | $82.36 | 154,600 | — | — |
| 2018-05-17 | $36.06 | $81.35 | 121,700 | — | — |
| 2018-05-16 | $36.04 | $81.30 | 65,600 | — | — |
| 2018-05-15 | $35.98 | $81.17 | 74,700 | — | — |
| 2018-05-14 | $36.51 | $82.36 | 88,600 | — | — |
| 2018-05-11 | $36.46 | $82.25 | 38,700 | — | — |
| 2018-05-10 | $36.47 | $82.27 | 74,800 | — | — |
| 2018-05-09 | $36.60 | $82.57 | 70,300 | — | — |
| 2018-05-08 | $37.34 | $84.23 | 142,900 | — | — |
| 2018-05-07 | $37.36 | $84.28 | 46,000 | — | — |
| 2018-05-04 | $37.52 | $84.64 | 87,400 | — | — |
| 2018-05-03 | $37.53 | $84.66 | 83,500 | — | — |
| 2018-05-02 | $37.52 | $84.64 | 87,900 | — | — |
| 2018-05-01 | $37.84 | $85.36 | 83,300 | — | — |
| 2018-04-30 | $37.99 | $85.70 | 88,000 | — | — |
| 2018-04-27 | $38.16 | $86.08 | 64,000 | — | — |
| 2018-04-26 | $37.70 | $85.05 | 195,300 | — | — |
| 2018-04-25 | $37.34 | $84.23 | 198,100 | — | — |
| 2018-04-24 | $37.71 | $85.07 | 232,100 | — | — |
| 2018-04-23 | $38.18 | $86.13 | 82,500 | — | — |
| 2018-04-20 | $38.52 | $86.90 | 137,800 | — | — |
| 2018-04-19 | $38.72 | $87.35 | 100,800 | — | — |
| 2018-04-18 | $38.97 | $87.91 | 54,500 | — | — |
| 2018-04-17 | $38.82 | $87.57 | 87,500 | — | — |
| 2018-04-16 | $38.69 | $87.28 | 93,400 | — | — |
| 2018-04-13 | $38.78 | $87.48 | 120,100 | — | — |
| 2018-04-12 | $39.05 | $88.09 | 82,100 | — | — |
| 2018-04-11 | $39.28 | $88.61 | 73,800 | — | — |
| 2018-04-10 | $39.30 | $88.66 | 91,500 | — | — |
| 2018-04-09 | $39.02 | $88.02 | 84,100 | — | — |
| 2018-04-06 | $38.57 | $87.01 | 133,600 | — | — |
| 2018-04-05 | $38.80 | $87.53 | 100,300 | — | — |
| 2018-04-04 | $38.92 | $87.80 | 212,500 | — | — |
| 2018-04-03 | $38.92 | $87.80 | 209,700 | — | — |
| 2018-04-02 | $38.70 | $87.30 | 299,100 | — | — |
| 2018-03-29 | $38.86 | $87.66 | 335,900 | — | — |
| 2018-03-28 | $38.50 | $86.85 | 144,300 | — | — |
| 2018-03-27 | $38.15 | $86.06 | 112,700 | — | — |
| 2018-03-26 | $38.03 | $85.79 | 103,100 | — | — |
| 2018-03-23 | $37.41 | $84.39 | 70,000 | — | — |
| 2018-03-22 | $37.77 | $85.20 | 116,000 | — | — |
| 2018-03-21 | $37.96 | $85.63 | 223,000 | — | — |
| 2018-03-20 | $37.50 | $84.60 | 156,100 | — | — |
| 2018-03-19 | $37.58 | $84.78 | 123,400 | — | — |
| 2018-03-16 | $37.50 | $84.60 | 214,100 | — | — |
| 2018-03-15 | $37.08 | $83.65 | 141,800 | — | — |
| 2018-03-14 | $37.06 | $83.60 | 76,700 | — | — |
| 2018-03-13 | $36.93 | $83.31 | 80,300 | — | — |
| 2018-03-12 | $37.08 | $83.65 | 153,200 | — | — |
| 2018-03-09 | $37.37 | $84.30 | 172,500 | — | — |
| 2018-03-08 | $37.42 | $84.42 | 65,300 | — | — |
| 2018-03-07 | $37.45 | $84.48 | 72,700 | — | — |
| 2018-03-06 | $37.40 | $84.37 | 100,500 | — | — |
| 2018-03-05 | $37.16 | $83.83 | 45,800 | — | — |
| 2018-03-02 | $37.05 | $83.58 | 109,100 | — | — |
| 2018-03-01 | $36.96 | $83.38 | 70,700 | — | — |
| 2018-02-28 | $37.01 | $83.49 | 53,400 | — | — |
| 2018-02-27 | $37.23 | $83.99 | 101,100 | — | — |
| 2018-02-26 | $37.63 | $84.89 | 64,000 | — | — |
| 2018-02-23 | $37.50 | $84.60 | 74,100 | — | — |
| 2018-02-22 | $36.96 | $83.38 | 103,600 | — | — |
| 2018-02-21 | $36.94 | $83.33 | 131,700 | — | — |
| 2018-02-20 | $36.79 | $82.99 | 95,000 | — | — |
| 2018-02-16 | $37.01 | $83.49 | 72,800 | — | — |
| 2018-02-15 | $36.99 | $83.45 | 143,100 | — | — |
| 2018-02-14 | $36.86 | $83.15 | 181,700 | — | — |
| 2018-02-13 | $36.50 | $82.34 | 249,300 | — | — |
| 2018-02-12 | $36.80 | $83.02 | 128,500 | — | — |
| 2018-02-09 | $36.47 | $82.27 | 242,100 | — | — |
| 2018-02-08 | $36.21 | $81.69 | 192,700 | — | — |
| 2018-02-07 | $36.64 | $82.66 | 152,900 | — | — |
| 2018-02-06 | $36.80 | $83.02 | 189,800 | — | — |
| 2018-02-05 | $36.43 | $82.18 | 116,100 | — | — |
| 2018-02-02 | $37.10 | $83.69 | 130,600 | — | — |
| 2018-02-01 | $37.31 | $84.17 | 96,100 | — | — |
| 2018-01-31 | $37.05 | $83.58 | 137,400 | — | — |
| 2018-01-30 | $36.66 | $82.70 | 116,500 | — | — |
| 2018-01-29 | $37.16 | $83.83 | 205,200 | — | — |
| 2018-01-26 | $37.37 | $84.30 | 91,300 | — | — |
| 2018-01-25 | $37.19 | $83.90 | 51,000 | — | — |
| 2018-01-24 | $37.07 | $83.63 | 95,400 | — | — |
| 2018-01-23 | $37.06 | $83.60 | 39,700 | — | — |
| 2018-01-22 | $37.00 | $83.47 | 65,800 | — | — |
| 2018-01-19 | $36.91 | $83.26 | 129,600 | — | — |
| 2018-01-18 | $36.34 | $81.98 | 82,700 | — | — |
| 2018-01-17 | $36.79 | $82.99 | 101,300 | — | — |
| 2018-01-16 | $36.64 | $82.66 | 77,200 | — | — |
| 2018-01-12 | $36.68 | $82.75 | 85,400 | — | — |
| 2018-01-11 | $36.50 | $82.34 | 49,800 | — | — |
| 2018-01-10 | $36.47 | $82.27 | 89,000 | — | — |
| 2018-01-09 | $36.53 | $82.41 | 69,000 | — | — |
| 2018-01-08 | $36.51 | $82.36 | 161,300 | — | — |
| 2018-01-05 | $36.57 | $82.50 | 129,900 | — | — |
| 2018-01-04 | $36.20 | $81.66 | 515,100 | — | — |
| 2018-01-03 | $36.18 | $81.62 | 167,300 | — | — |
| 2018-01-02 | $36.11 | $81.46 | 120,000 | — | — |