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
- 1996-02-23 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 | $30.14 | $34.64 | 124,100 | — | — |
| 2018-12-28 | $29.68 | $34.11 | 104,600 | — | — |
| 2018-12-27 | $29.43 | $33.83 | 103,500 | — | — |
| 2018-12-26 | $29.55 | $33.96 | 115,000 | — | — |
| 2018-12-24 | $28.28 | $32.50 | 76,900 | — | — |
| 2018-12-21 | $28.63 | $32.91 | 198,500 | — | — |
| 2018-12-20 | $28.43 | $32.68 | 129,900 | — | — |
| 2018-12-19 | $28.61 | $32.88 | 110,800 | — | — |
| 2018-12-18 | $29.13 | $33.48 | 178,800 | — | — |
| 2018-12-17 | $29.91 | $34.38 | 131,200 | — | — |
| 2018-12-14 | $30.53 | $35.09 | 64,700 | — | — |
| 2018-12-13 | $31.46 | $36.16 | 121,400 | — | — |
| 2018-12-12 | $31.26 | $35.93 | 188,300 | — | — |
| 2018-12-11 | $31.54 | $36.25 | 110,800 | — | — |
| 2018-12-10 | $31.38 | $36.07 | 86,100 | — | — |
| 2018-12-07 | $31.50 | $36.21 | 135,900 | — | — |
| 2018-12-06 | $32.41 | $37.25 | 117,400 | — | — |
| 2018-12-04 | $33.16 | $38.11 | 240,000 | — | — |
| 2018-12-03 | $34.94 | $40.16 | 101,900 | — | — |
| 2018-11-30 | $34.80 | $40.00 | 86,400 | — | — |
| 2018-11-29 | $34.12 | $39.22 | 80,900 | — | — |
| 2018-11-28 | $34.43 | $39.57 | 205,800 | — | — |
| 2018-11-27 | $33.17 | $38.13 | 103,900 | — | — |
| 2018-11-26 | $33.89 | $38.95 | 108,100 | — | — |
| 2018-11-23 | $34.00 | $39.08 | 36,100 | — | — |
| 2018-11-21 | $34.10 | $39.19 | 66,100 | — | — |
| 2018-11-20 | $33.96 | $39.03 | 89,600 | — | — |
| 2018-11-19 | $34.60 | $39.77 | 130,500 | — | — |
| 2018-11-16 | $36.12 | $41.52 | 88,300 | — | — |
| 2018-11-15 | $36.27 | $41.69 | 76,300 | — | — |
| 2018-11-14 | $35.25 | $40.52 | 128,400 | — | — |
| 2018-11-13 | $35.66 | $40.99 | 85,400 | — | — |
| 2018-11-12 | $36.12 | $41.52 | 80,400 | — | — |
| 2018-11-09 | $36.92 | $42.44 | 47,600 | — | — |
| 2018-11-08 | $37.90 | $43.56 | 78,700 | — | — |
| 2018-11-07 | $38.72 | $44.45 | 95,000 | — | — |
| 2018-11-06 | $38.47 | $44.16 | 97,500 | — | — |
| 2018-11-05 | $37.62 | $43.18 | 89,500 | — | — |
| 2018-11-02 | $37.59 | $43.15 | 147,500 | — | — |
| 2018-11-01 | $36.90 | $42.36 | 158,400 | — | — |
| 2018-10-31 | $36.73 | $42.16 | 313,500 | — | — |
| 2018-10-30 | $35.16 | $40.36 | 567,600 | — | — |
| 2018-10-29 | $30.24 | $34.71 | 161,300 | — | — |
| 2018-10-26 | $30.35 | $34.84 | 117,000 | — | — |
| 2018-10-25 | $30.77 | $35.32 | 143,400 | — | — |
| 2018-10-24 | $29.95 | $34.38 | 174,000 | — | — |
| 2018-10-23 | $32.26 | $37.03 | 192,600 | — | — |
| 2018-10-22 | $34.70 | $39.83 | 70,900 | — | — |
| 2018-10-19 | $35.05 | $40.23 | 112,300 | — | — |
| 2018-10-18 | $34.98 | $40.15 | 106,100 | — | — |
| 2018-10-17 | $35.24 | $40.45 | 222,600 | — | — |
| 2018-10-16 | $35.70 | $40.98 | 99,400 | — | — |
| 2018-10-15 | $35.06 | $40.25 | 94,600 | — | — |
| 2018-10-12 | $35.14 | $40.34 | 164,000 | — | — |
| 2018-10-11 | $35.12 | $40.31 | 123,100 | — | — |
| 2018-10-10 | $35.45 | $40.69 | 88,600 | — | — |
| 2018-10-09 | $36.58 | $41.99 | 84,400 | — | — |
| 2018-10-08 | $37.14 | $42.63 | 63,800 | — | — |
| 2018-10-05 | $37.18 | $42.68 | 115,400 | — | — |
| 2018-10-04 | $38.10 | $43.74 | 86,900 | — | — |
| 2018-10-03 | $38.54 | $44.24 | 90,200 | — | — |
| 2018-10-02 | $38.44 | $44.13 | 129,100 | — | — |
| 2018-10-01 | $38.86 | $44.61 | 169,200 | — | — |
| 2018-09-28 | $39.54 | $45.39 | 229,600 | — | — |
| 2018-09-27 | $42.02 | $48.23 | 54,100 | — | — |
| 2018-09-26 | $42.24 | $48.49 | 147,900 | — | — |
| 2018-09-25 | $42.97 | $49.33 | 72,100 | — | — |
| 2018-09-24 | $42.66 | $48.97 | 70,500 | — | — |
| 2018-09-21 | $42.90 | $49.25 | 127,300 | — | — |
| 2018-09-20 | $42.76 | $49.08 | 252,800 | — | — |
| 2018-09-19 | $42.33 | $48.59 | 97,400 | — | — |
| 2018-09-18 | $42.48 | $48.76 | 98,800 | — | — |
| 2018-09-17 | $42.31 | $48.57 | 64,700 | — | — |
| 2018-09-14 | $42.30 | $48.56 | 62,900 | — | — |
| 2018-09-13 | $42.23 | $48.48 | 49,100 | — | — |
| 2018-09-12 | $42.04 | $48.26 | 79,900 | — | — |
| 2018-09-11 | $42.08 | $48.30 | 72,100 | — | — |
| 2018-09-10 | $42.09 | $48.32 | 104,700 | — | — |
| 2018-09-07 | $41.89 | $48.09 | 108,600 | — | — |
| 2018-09-06 | $41.80 | $47.98 | 61,600 | — | — |
| 2018-09-05 | $42.22 | $48.46 | 273,100 | — | — |
| 2018-09-04 | $42.27 | $48.52 | 88,700 | — | — |
| 2018-08-31 | $42.53 | $48.82 | 209,800 | — | — |
| 2018-08-30 | $41.93 | $48.13 | 107,900 | — | — |
| 2018-08-29 | $42.60 | $48.90 | 66,000 | — | — |
| 2018-08-28 | $42.26 | $48.51 | 85,900 | — | — |
| 2018-08-27 | $42.05 | $48.27 | 51,600 | — | — |
| 2018-08-24 | $41.98 | $48.19 | 61,300 | — | — |
| 2018-08-23 | $41.32 | $47.43 | 88,900 | — | — |
| 2018-08-22 | $41.63 | $47.79 | 190,500 | — | — |
| 2018-08-21 | $41.02 | $47.09 | 78,700 | — | — |
| 2018-08-20 | $40.11 | $46.04 | 81,500 | — | — |
| 2018-08-17 | $40.12 | $46.05 | 73,700 | — | — |
| 2018-08-16 | $39.85 | $45.74 | 88,400 | — | — |
| 2018-08-15 | $39.22 | $45.02 | 117,700 | — | — |
| 2018-08-14 | $39.63 | $45.49 | 132,300 | — | — |
| 2018-08-13 | $39.37 | $45.19 | 210,300 | — | — |
| 2018-08-10 | $40.83 | $46.87 | 100,500 | — | — |
| 2018-08-09 | $41.09 | $47.17 | 53,200 | — | — |
| 2018-08-08 | $41.32 | $47.37 | 142,600 | — | — |
| 2018-08-07 | $41.21 | $47.25 | 99,800 | — | — |
| 2018-08-06 | $41.43 | $47.50 | 105,100 | — | — |
| 2018-08-03 | $41.08 | $47.10 | 154,100 | — | — |
| 2018-08-02 | $40.80 | $46.78 | 153,000 | — | — |
| 2018-08-01 | $41.15 | $47.18 | 279,000 | — | — |
| 2018-07-31 | $41.16 | $47.19 | 289,200 | — | — |
| 2018-07-30 | $39.59 | $45.39 | 171,400 | — | — |
| 2018-07-27 | $41.27 | $47.32 | 72,000 | — | — |
| 2018-07-26 | $42.11 | $48.28 | 142,900 | — | — |
| 2018-07-25 | $42.04 | $48.20 | 63,400 | — | — |
| 2018-07-24 | $42.09 | $48.26 | 78,300 | — | — |
| 2018-07-23 | $41.90 | $48.04 | 142,700 | — | — |
| 2018-07-20 | $41.81 | $47.94 | 78,300 | — | — |
| 2018-07-19 | $41.51 | $47.59 | 47,300 | — | — |
| 2018-07-18 | $41.55 | $47.64 | 88,300 | — | — |
| 2018-07-17 | $41.71 | $47.82 | 58,900 | — | — |
| 2018-07-16 | $41.84 | $47.97 | 121,800 | — | — |
| 2018-07-13 | $41.77 | $47.89 | 158,400 | — | — |
| 2018-07-12 | $41.76 | $47.88 | 150,400 | — | — |
| 2018-07-11 | $42.08 | $48.25 | 104,300 | — | — |
| 2018-07-10 | $43.56 | $49.94 | 71,600 | — | — |
| 2018-07-09 | $43.99 | $50.44 | 134,900 | — | — |
| 2018-07-06 | $43.61 | $50.00 | 45,400 | — | — |
| 2018-07-05 | $43.88 | $50.31 | 105,000 | — | — |
| 2018-07-03 | $43.32 | $49.67 | 79,200 | — | — |
| 2018-07-02 | $43.41 | $49.77 | 99,900 | — | — |
| 2018-06-29 | $43.36 | $49.71 | 153,600 | — | — |
| 2018-06-28 | $42.98 | $49.28 | 124,600 | — | — |
| 2018-06-27 | $43.52 | $49.90 | 143,500 | — | — |
| 2018-06-26 | $44.45 | $50.96 | 155,400 | — | — |
| 2018-06-25 | $43.44 | $49.80 | 129,600 | — | — |
| 2018-06-22 | $43.58 | $49.97 | 552,200 | — | — |
| 2018-06-21 | $43.11 | $49.43 | 224,000 | — | — |
| 2018-06-20 | $43.60 | $49.99 | 140,100 | — | — |
| 2018-06-19 | $42.79 | $49.06 | 137,900 | — | — |
| 2018-06-18 | $43.20 | $49.53 | 127,400 | — | — |
| 2018-06-15 | $42.16 | $48.34 | 115,600 | — | — |
| 2018-06-14 | $42.37 | $48.58 | 116,800 | — | — |
| 2018-06-13 | $42.34 | $48.54 | 54,300 | — | — |
| 2018-06-12 | $43.03 | $49.33 | 79,400 | — | — |
| 2018-06-11 | $42.74 | $49.00 | 62,000 | — | — |
| 2018-06-08 | $42.97 | $49.27 | 102,600 | — | — |
| 2018-06-07 | $42.40 | $48.61 | 110,600 | — | — |
| 2018-06-06 | $42.60 | $48.84 | 117,300 | — | — |
| 2018-06-05 | $42.52 | $48.75 | 108,300 | — | — |
| 2018-06-04 | $42.40 | $48.61 | 203,900 | — | — |
| 2018-06-01 | $42.54 | $48.77 | 207,600 | — | — |
| 2018-05-31 | $41.43 | $47.50 | 347,800 | — | — |
| 2018-05-30 | $41.75 | $47.87 | 358,900 | — | — |
| 2018-05-29 | $37.87 | $43.42 | 130,400 | — | — |
| 2018-05-25 | $37.75 | $43.28 | 62,300 | — | — |
| 2018-05-24 | $38.69 | $44.36 | 111,700 | — | — |
| 2018-05-23 | $38.41 | $44.04 | 109,200 | — | — |
| 2018-05-22 | $38.65 | $44.31 | 130,600 | — | — |
| 2018-05-21 | $38.62 | $44.28 | 126,500 | — | — |
| 2018-05-18 | $37.42 | $42.90 | 110,100 | — | — |
| 2018-05-17 | $36.72 | $42.10 | 144,200 | — | — |
| 2018-05-16 | $36.24 | $41.55 | 209,900 | — | — |
| 2018-05-15 | $35.43 | $40.62 | 151,300 | — | — |
| 2018-05-14 | $36.51 | $41.86 | 344,600 | — | — |
| 2018-05-11 | $36.19 | $41.49 | 64,500 | — | — |
| 2018-05-10 | $36.26 | $41.57 | 79,300 | — | — |
| 2018-05-09 | $36.40 | $41.73 | 130,400 | — | — |
| 2018-05-08 | $36.30 | $41.62 | 111,000 | — | — |
| 2018-05-07 | $35.48 | $40.68 | 122,400 | — | — |
| 2018-05-04 | $35.31 | $40.48 | 104,600 | — | — |
| 2018-05-03 | $35.29 | $40.46 | 151,200 | — | — |
| 2018-05-02 | $35.24 | $40.35 | 135,700 | — | — |
| 2018-05-01 | $35.32 | $40.44 | 143,100 | — | — |
| 2018-04-30 | $35.88 | $41.08 | 134,500 | — | — |
| 2018-04-27 | $36.93 | $42.28 | 85,600 | — | — |
| 2018-04-26 | $37.07 | $42.44 | 129,000 | — | — |
| 2018-04-25 | $37.31 | $42.72 | 192,100 | — | — |
| 2018-04-24 | $37.21 | $42.60 | 293,500 | — | — |
| 2018-04-23 | $37.73 | $43.20 | 103,100 | — | — |
| 2018-04-20 | $37.79 | $43.27 | 117,100 | — | — |
| 2018-04-19 | $38.01 | $43.52 | 222,200 | — | — |
| 2018-04-18 | $37.20 | $42.59 | 100,200 | — | — |
| 2018-04-17 | $36.72 | $42.04 | 60,900 | — | — |
| 2018-04-16 | $36.53 | $41.82 | 178,600 | — | — |
| 2018-04-13 | $35.40 | $40.53 | 43,600 | — | — |
| 2018-04-12 | $35.79 | $40.98 | 75,700 | — | — |
| 2018-04-11 | $35.22 | $40.32 | 88,600 | — | — |
| 2018-04-10 | $35.41 | $40.54 | 129,900 | — | — |
| 2018-04-09 | $34.65 | $39.67 | 248,900 | — | — |
| 2018-04-06 | $34.59 | $39.60 | 137,700 | — | — |
| 2018-04-05 | $35.39 | $40.52 | 143,000 | — | — |
| 2018-04-04 | $35.30 | $40.41 | 181,100 | — | — |
| 2018-04-03 | $35.19 | $40.29 | 136,000 | — | — |
| 2018-04-02 | $34.87 | $39.92 | 100,000 | — | — |
| 2018-03-29 | $35.84 | $41.03 | 110,400 | — | — |
| 2018-03-28 | $35.51 | $40.65 | 133,700 | — | — |
| 2018-03-27 | $35.76 | $40.94 | 140,500 | — | — |
| 2018-03-26 | $35.79 | $40.98 | 92,900 | — | — |
| 2018-03-23 | $35.10 | $40.19 | 217,000 | — | — |
| 2018-03-22 | $35.85 | $41.04 | 136,600 | — | — |
| 2018-03-21 | $36.54 | $41.83 | 81,400 | — | — |
| 2018-03-20 | $36.22 | $41.47 | 94,300 | — | — |
| 2018-03-19 | $36.19 | $41.43 | 131,500 | — | — |
| 2018-03-16 | $37.27 | $42.67 | 162,100 | — | — |
| 2018-03-15 | $36.95 | $42.30 | 161,500 | — | — |
| 2018-03-14 | $36.53 | $41.82 | 107,100 | — | — |
| 2018-03-13 | $36.75 | $42.07 | 111,600 | — | — |
| 2018-03-12 | $37.14 | $42.52 | 114,100 | — | — |
| 2018-03-09 | $37.45 | $42.88 | 103,100 | — | — |
| 2018-03-08 | $36.69 | $42.01 | 75,100 | — | — |
| 2018-03-07 | $36.86 | $42.20 | 118,700 | — | — |
| 2018-03-06 | $36.64 | $41.95 | 187,500 | — | — |
| 2018-03-05 | $35.33 | $40.45 | 212,200 | — | — |
| 2018-03-02 | $36.13 | $41.36 | 228,700 | — | — |
| 2018-03-01 | $35.48 | $40.62 | 211,100 | — | — |
| 2018-02-28 | $35.50 | $40.64 | 209,000 | — | — |
| 2018-02-27 | $36.50 | $41.79 | 159,200 | — | — |
| 2018-02-26 | $36.57 | $41.87 | 97,900 | — | — |
| 2018-02-23 | $36.01 | $41.23 | 246,800 | — | — |
| 2018-02-22 | $35.53 | $40.68 | 175,900 | — | — |
| 2018-02-21 | $35.39 | $40.52 | 435,400 | — | — |
| 2018-02-20 | $35.48 | $40.62 | 190,800 | — | — |
| 2018-02-16 | $35.60 | $40.76 | 149,500 | — | — |
| 2018-02-15 | $35.21 | $40.31 | 100,900 | — | — |
| 2018-02-14 | $34.95 | $40.01 | 161,000 | — | — |
| 2018-02-13 | $35.29 | $40.40 | 204,300 | — | — |
| 2018-02-12 | $35.07 | $40.15 | 221,200 | — | — |
| 2018-02-09 | $35.59 | $40.75 | 300,800 | — | — |
| 2018-02-08 | $34.65 | $39.67 | 254,200 | — | — |
| 2018-02-07 | $36.41 | $41.64 | 591,500 | — | — |
| 2018-02-06 | $38.06 | $43.53 | 511,400 | — | — |
| 2018-02-05 | $37.57 | $42.97 | 212,100 | — | — |
| 2018-02-02 | $39.47 | $45.14 | 144,100 | — | — |
| 2018-02-01 | $41.37 | $47.31 | 121,500 | — | — |
| 2018-01-31 | $40.95 | $46.83 | 125,000 | — | — |
| 2018-01-30 | $41.41 | $47.36 | 96,300 | — | — |
| 2018-01-29 | $41.81 | $47.82 | 98,700 | — | — |
| 2018-01-26 | $42.05 | $48.09 | 79,300 | — | — |
| 2018-01-25 | $42.44 | $48.54 | 165,700 | — | — |
| 2018-01-24 | $42.57 | $48.68 | 114,400 | — | — |
| 2018-01-23 | $43.17 | $49.37 | 101,100 | — | — |
| 2018-01-22 | $44.25 | $50.61 | 193,800 | — | — |
| 2018-01-19 | $44.42 | $50.80 | 191,900 | — | — |
| 2018-01-18 | $42.79 | $48.94 | 125,100 | — | — |
| 2018-01-17 | $42.82 | $48.97 | 140,600 | — | — |
| 2018-01-16 | $42.47 | $48.57 | 166,400 | — | — |
| 2018-01-12 | $42.91 | $49.07 | 173,400 | — | — |
| 2018-01-11 | $43.00 | $49.18 | 189,700 | — | — |
| 2018-01-10 | $42.60 | $48.72 | 232,300 | — | — |
| 2018-01-09 | $43.54 | $49.79 | 279,900 | — | — |
| 2018-01-08 | $41.38 | $47.32 | 211,500 | — | — |
| 2018-01-05 | $40.28 | $46.07 | 90,300 | — | — |
| 2018-01-04 | $40.66 | $46.50 | 103,200 | — | — |
| 2018-01-03 | $40.81 | $46.67 | 176,700 | — | — |
| 2018-01-02 | $41.15 | $47.06 | 122,200 | — | — |