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
- 2004-08-16 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 | $34.32 | $68.92 | 73,100 | — | — |
| 2018-12-28 | $34.30 | $68.88 | 164,300 | — | — |
| 2018-12-27 | $34.97 | $70.23 | 128,100 | — | — |
| 2018-12-26 | $34.53 | $69.34 | 99,500 | — | — |
| 2018-12-24 | $33.12 | $66.51 | 60,300 | — | — |
| 2018-12-21 | $33.86 | $68.00 | 241,100 | — | — |
| 2018-12-20 | $34.15 | $68.58 | 195,800 | — | — |
| 2018-12-19 | $33.85 | $67.98 | 143,700 | — | — |
| 2018-12-18 | $34.65 | $69.59 | 159,900 | — | — |
| 2018-12-17 | $34.90 | $70.09 | 118,400 | — | — |
| 2018-12-14 | $35.72 | $71.73 | 130,200 | — | — |
| 2018-12-13 | $36.50 | $73.30 | 134,100 | — | — |
| 2018-12-12 | $36.59 | $73.48 | 189,400 | — | — |
| 2018-12-11 | $36.41 | $73.12 | 200,000 | — | — |
| 2018-12-10 | $36.51 | $73.32 | 124,400 | — | — |
| 2018-12-07 | $36.20 | $72.70 | 171,600 | — | — |
| 2018-12-06 | $35.65 | $71.59 | 181,500 | — | — |
| 2018-12-04 | $35.59 | $71.47 | 260,900 | — | — |
| 2018-12-03 | $37.50 | $75.31 | 157,300 | — | — |
| 2018-11-30 | $37.36 | $75.03 | 77,600 | — | — |
| 2018-11-29 | $37.10 | $74.51 | 109,400 | — | — |
| 2018-11-28 | $37.13 | $74.57 | 151,800 | — | — |
| 2018-11-27 | $36.47 | $73.24 | 62,800 | — | — |
| 2018-11-26 | $36.85 | $74.00 | 62,000 | — | — |
| 2018-11-23 | $36.21 | $72.72 | 49,100 | — | — |
| 2018-11-21 | $35.64 | $71.57 | 112,100 | — | — |
| 2018-11-20 | $34.85 | $69.99 | 159,700 | — | — |
| 2018-11-19 | $35.43 | $71.15 | 165,400 | — | — |
| 2018-11-16 | $35.84 | $71.98 | 151,800 | — | — |
| 2018-11-15 | $38.49 | $71.61 | 483,300 | — | — |
| 2018-11-14 | $37.46 | $69.70 | 164,000 | — | — |
| 2018-11-13 | $37.50 | $69.77 | 124,800 | — | — |
| 2018-11-12 | $37.86 | $70.44 | 124,400 | — | — |
| 2018-11-09 | $38.56 | $71.74 | 115,600 | — | — |
| 2018-11-08 | $39.84 | $74.13 | 308,800 | — | — |
| 2018-11-07 | $38.33 | $71.32 | 96,900 | — | — |
| 2018-11-06 | $38.39 | $71.43 | 138,400 | — | — |
| 2018-11-05 | $38.00 | $70.70 | 160,700 | — | — |
| 2018-11-02 | $38.03 | $70.76 | 72,400 | — | — |
| 2018-11-01 | $38.28 | $71.22 | 154,900 | — | — |
| 2018-10-31 | $38.39 | $71.43 | 225,100 | — | — |
| 2018-10-30 | $38.47 | $71.58 | 233,900 | — | — |
| 2018-10-29 | $37.13 | $69.08 | 139,600 | — | — |
| 2018-10-26 | $37.05 | $68.93 | 107,100 | — | — |
| 2018-10-25 | $37.05 | $68.93 | 139,300 | — | — |
| 2018-10-24 | $37.04 | $68.92 | 180,700 | — | — |
| 2018-10-23 | $36.86 | $68.58 | 144,700 | — | — |
| 2018-10-22 | $37.04 | $68.92 | 189,000 | — | — |
| 2018-10-19 | $37.57 | $69.90 | 199,800 | — | — |
| 2018-10-18 | $37.36 | $69.51 | 213,600 | — | — |
| 2018-10-17 | $36.68 | $68.25 | 92,500 | — | — |
| 2018-10-16 | $36.97 | $68.79 | 180,000 | — | — |
| 2018-10-15 | $36.86 | $68.58 | 126,400 | — | — |
| 2018-10-12 | $36.06 | $67.09 | 208,800 | — | — |
| 2018-10-11 | $36.61 | $68.12 | 229,000 | — | — |
| 2018-10-10 | $37.73 | $70.20 | 129,300 | — | — |
| 2018-10-09 | $39.06 | $72.67 | 137,300 | — | — |
| 2018-10-08 | $40.26 | $74.91 | 162,200 | — | — |
| 2018-10-05 | $40.25 | $74.89 | 95,300 | — | — |
| 2018-10-04 | $40.48 | $75.32 | 99,000 | — | — |
| 2018-10-03 | $40.99 | $76.27 | 61,600 | — | — |
| 2018-10-02 | $40.89 | $76.08 | 68,400 | — | — |
| 2018-10-01 | $40.88 | $76.06 | 87,600 | — | — |
| 2018-09-28 | $40.61 | $75.56 | 78,100 | — | — |
| 2018-09-27 | $40.82 | $75.95 | 44,200 | — | — |
| 2018-09-26 | $40.84 | $75.99 | 81,100 | — | — |
| 2018-09-25 | $41.49 | $77.20 | 97,500 | — | — |
| 2018-09-24 | $41.43 | $77.08 | 96,600 | — | — |
| 2018-09-21 | $41.90 | $77.96 | 224,000 | — | — |
| 2018-09-20 | $42.38 | $78.85 | 66,200 | — | — |
| 2018-09-19 | $42.07 | $78.27 | 59,900 | — | — |
| 2018-09-18 | $41.96 | $78.07 | 90,800 | — | — |
| 2018-09-17 | $41.97 | $78.09 | 98,600 | — | — |
| 2018-09-14 | $42.10 | $78.33 | 72,300 | — | — |
| 2018-09-13 | $41.61 | $77.42 | 118,800 | — | — |
| 2018-09-12 | $41.77 | $77.72 | 69,900 | — | — |
| 2018-09-11 | $41.80 | $77.77 | 79,200 | — | — |
| 2018-09-10 | $42.23 | $78.57 | 72,900 | — | — |
| 2018-09-07 | $41.99 | $78.13 | 77,200 | — | — |
| 2018-09-06 | $41.66 | $77.51 | 72,800 | — | — |
| 2018-09-05 | $41.61 | $77.42 | 75,700 | — | — |
| 2018-09-04 | $41.43 | $77.08 | 64,400 | — | — |
| 2018-08-31 | $41.57 | $77.34 | 91,800 | — | — |
| 2018-08-30 | $41.92 | $78.00 | 75,500 | — | — |
| 2018-08-29 | $42.22 | $78.55 | 72,900 | — | — |
| 2018-08-28 | $42.31 | $78.72 | 78,500 | — | — |
| 2018-08-27 | $42.39 | $78.87 | 91,900 | — | — |
| 2018-08-24 | $42.59 | $79.24 | 114,900 | — | — |
| 2018-08-23 | $42.09 | $78.31 | 115,900 | — | — |
| 2018-08-22 | $42.26 | $78.63 | 75,000 | — | — |
| 2018-08-21 | $42.35 | $78.80 | 49,100 | — | — |
| 2018-08-20 | $41.82 | $77.81 | 64,500 | — | — |
| 2018-08-17 | $42.08 | $78.29 | 156,600 | — | — |
| 2018-08-16 | $41.50 | $77.21 | 107,500 | — | — |
| 2018-08-15 | $41.78 | $77.74 | 91,500 | — | — |
| 2018-08-14 | $42.49 | $78.44 | 118,300 | — | — |
| 2018-08-13 | $41.87 | $77.30 | 81,100 | — | — |
| 2018-08-10 | $41.69 | $76.97 | 88,700 | — | — |
| 2018-08-09 | $42.54 | $78.53 | 101,500 | — | — |
| 2018-08-08 | $42.78 | $78.98 | 128,900 | — | — |
| 2018-08-07 | $42.32 | $78.13 | 115,500 | — | — |
| 2018-08-06 | $41.40 | $76.43 | 88,200 | — | — |
| 2018-08-03 | $41.11 | $75.89 | 109,900 | — | — |
| 2018-08-02 | $40.55 | $74.86 | 157,300 | — | — |
| 2018-08-01 | $41.00 | $75.69 | 153,000 | — | — |
| 2018-07-31 | $41.89 | $77.33 | 107,900 | — | — |
| 2018-07-30 | $41.71 | $77.00 | 129,700 | — | — |
| 2018-07-27 | $41.77 | $77.11 | 253,900 | — | — |
| 2018-07-26 | $42.44 | $78.35 | 251,900 | — | — |
| 2018-07-25 | $41.70 | $76.98 | 256,500 | — | — |
| 2018-07-24 | $40.93 | $75.56 | 216,400 | — | — |
| 2018-07-23 | $39.91 | $73.68 | 204,600 | — | — |
| 2018-07-20 | $40.05 | $73.94 | 624,700 | — | — |
| 2018-07-19 | $42.60 | $78.65 | 400,500 | — | — |
| 2018-07-18 | $44.31 | $81.80 | 220,200 | — | — |
| 2018-07-17 | $43.58 | $80.45 | 106,700 | — | — |
| 2018-07-16 | $43.51 | $80.33 | 119,500 | — | — |
| 2018-07-13 | $43.47 | $80.25 | 219,400 | — | — |
| 2018-07-12 | $43.44 | $80.20 | 144,200 | — | — |
| 2018-07-11 | $42.73 | $78.89 | 103,500 | — | — |
| 2018-07-10 | $42.18 | $77.87 | 67,800 | — | — |
| 2018-07-09 | $41.69 | $76.97 | 111,800 | — | — |
| 2018-07-06 | $41.23 | $76.12 | 109,600 | — | — |
| 2018-07-05 | $41.77 | $77.11 | 136,100 | — | — |
| 2018-07-03 | $41.62 | $76.84 | 66,000 | — | — |
| 2018-07-02 | $41.87 | $77.30 | 158,400 | — | — |
| 2018-06-29 | $41.71 | $77.00 | 142,800 | — | — |
| 2018-06-28 | $40.80 | $75.32 | 164,600 | — | — |
| 2018-06-27 | $40.64 | $75.03 | 127,100 | — | — |
| 2018-06-26 | $41.83 | $77.22 | 110,600 | — | — |
| 2018-06-25 | $41.54 | $76.69 | 140,800 | — | — |
| 2018-06-22 | $41.86 | $77.28 | 281,700 | — | — |
| 2018-06-21 | $42.13 | $77.78 | 121,900 | — | — |
| 2018-06-20 | $42.81 | $79.03 | 192,700 | — | — |
| 2018-06-19 | $42.35 | $78.18 | 96,300 | — | — |
| 2018-06-18 | $42.15 | $77.81 | 111,100 | — | — |
| 2018-06-15 | $41.90 | $77.35 | 214,000 | — | — |
| 2018-06-14 | $41.93 | $77.41 | 141,200 | — | — |
| 2018-06-13 | $41.70 | $76.98 | 203,000 | — | — |
| 2018-06-12 | $42.00 | $77.54 | 194,000 | — | — |
| 2018-06-11 | $41.35 | $76.34 | 128,500 | — | — |
| 2018-06-08 | $40.70 | $75.14 | 135,200 | — | — |
| 2018-06-07 | $40.27 | $74.34 | 85,200 | — | — |
| 2018-06-06 | $40.07 | $73.97 | 137,000 | — | — |
| 2018-06-05 | $39.47 | $72.87 | 91,000 | — | — |
| 2018-06-04 | $39.37 | $72.68 | 162,200 | — | — |
| 2018-06-01 | $39.06 | $72.11 | 117,500 | — | — |
| 2018-05-31 | $38.93 | $71.87 | 151,500 | — | — |
| 2018-05-30 | $39.38 | $72.70 | 128,200 | — | — |
| 2018-05-29 | $39.04 | $71.46 | 243,000 | — | — |
| 2018-05-25 | $39.63 | $72.54 | 90,300 | — | — |
| 2018-05-24 | $39.71 | $72.69 | 118,100 | — | — |
| 2018-05-23 | $40.32 | $73.81 | 68,400 | — | — |
| 2018-05-22 | $40.49 | $74.12 | 73,200 | — | — |
| 2018-05-21 | $40.49 | $74.12 | 72,600 | — | — |
| 2018-05-18 | $40.24 | $73.66 | 88,700 | — | — |
| 2018-05-17 | $40.04 | $73.29 | 77,000 | — | — |
| 2018-05-16 | $39.68 | $72.64 | 119,500 | — | — |
| 2018-05-15 | $39.30 | $71.94 | 181,400 | — | — |
| 2018-05-14 | $39.58 | $72.45 | 186,100 | — | — |
| 2018-05-11 | $40.27 | $73.72 | 119,700 | — | — |
| 2018-05-10 | $40.31 | $73.79 | 167,600 | — | — |
| 2018-05-09 | $40.19 | $73.57 | 132,100 | — | — |
| 2018-05-08 | $40.30 | $73.77 | 109,800 | — | — |
| 2018-05-07 | $40.37 | $73.90 | 155,400 | — | — |
| 2018-05-04 | $39.95 | $73.13 | 98,600 | — | — |
| 2018-05-03 | $39.07 | $71.52 | 196,800 | — | — |
| 2018-05-02 | $39.09 | $71.56 | 239,900 | — | — |
| 2018-05-01 | $39.41 | $72.14 | 474,200 | — | — |
| 2018-04-30 | $40.10 | $73.40 | 221,100 | — | — |
| 2018-04-27 | $40.06 | $73.33 | 207,300 | — | — |
| 2018-04-26 | $39.95 | $73.13 | 100,200 | — | — |
| 2018-04-25 | $39.85 | $72.95 | 278,300 | — | — |
| 2018-04-24 | $40.00 | $73.22 | 198,100 | — | — |
| 2018-04-23 | $39.34 | $72.01 | 257,700 | — | — |
| 2018-04-20 | $38.97 | $71.34 | 148,700 | — | — |
| 2018-04-19 | $39.47 | $72.25 | 297,900 | — | — |
| 2018-04-18 | $39.67 | $72.62 | 93,200 | — | — |
| 2018-04-17 | $39.70 | $72.67 | 219,100 | — | — |
| 2018-04-16 | $39.16 | $71.68 | 267,400 | — | — |
| 2018-04-13 | $38.76 | $70.95 | 119,100 | — | — |
| 2018-04-12 | $39.00 | $71.39 | 146,100 | — | — |
| 2018-04-11 | $38.99 | $71.37 | 132,300 | — | — |
| 2018-04-10 | $39.31 | $71.96 | 198,000 | — | — |
| 2018-04-09 | $38.56 | $70.59 | 204,900 | — | — |
| 2018-04-06 | $39.34 | $72.01 | 229,900 | — | — |
| 2018-04-05 | $40.45 | $74.04 | 541,700 | — | — |
| 2018-04-04 | $40.86 | $74.80 | 254,600 | — | — |
| 2018-04-03 | $40.17 | $73.53 | 115,500 | — | — |
| 2018-04-02 | $39.85 | $72.95 | 129,100 | — | — |
| 2018-03-29 | $40.66 | $74.43 | 169,600 | — | — |
| 2018-03-28 | $40.72 | $74.54 | 164,100 | — | — |
| 2018-03-27 | $40.75 | $74.59 | 103,000 | — | — |
| 2018-03-26 | $40.53 | $74.19 | 115,200 | — | — |
| 2018-03-23 | $39.74 | $72.75 | 205,600 | — | — |
| 2018-03-22 | $40.72 | $74.54 | 120,600 | — | — |
| 2018-03-21 | $41.61 | $76.17 | 122,200 | — | — |
| 2018-03-20 | $41.25 | $75.51 | 169,900 | — | — |
| 2018-03-19 | $41.21 | $75.44 | 102,700 | — | — |
| 2018-03-16 | $41.49 | $75.95 | 330,100 | — | — |
| 2018-03-15 | $41.60 | $76.15 | 117,700 | — | — |
| 2018-03-14 | $41.88 | $76.66 | 150,600 | — | — |
| 2018-03-13 | $42.41 | $77.63 | 135,300 | — | — |
| 2018-03-12 | $42.60 | $77.98 | 123,400 | — | — |
| 2018-03-09 | $42.14 | $77.14 | 257,600 | — | — |
| 2018-03-08 | $41.09 | $75.22 | 117,200 | — | — |
| 2018-03-07 | $41.27 | $75.55 | 116,300 | — | — |
| 2018-03-06 | $41.04 | $74.52 | 135,100 | — | — |
| 2018-03-05 | $40.75 | $73.99 | 135,400 | — | — |
| 2018-03-02 | $40.31 | $73.20 | 105,600 | — | — |
| 2018-03-01 | $39.85 | $72.36 | 136,300 | — | — |
| 2018-02-28 | $40.00 | $72.63 | 169,600 | — | — |
| 2018-02-27 | $40.52 | $73.58 | 207,300 | — | — |
| 2018-02-26 | $41.28 | $74.96 | 153,300 | — | — |
| 2018-02-23 | $40.97 | $74.39 | 154,700 | — | — |
| 2018-02-22 | $40.60 | $73.72 | 224,200 | — | — |
| 2018-02-21 | $40.35 | $73.27 | 248,300 | — | — |
| 2018-02-20 | $40.31 | $73.20 | 170,800 | — | — |
| 2018-02-16 | $40.64 | $73.79 | 149,400 | — | — |
| 2018-02-15 | $40.30 | $73.18 | 253,600 | — | — |
| 2018-02-14 | $40.14 | $72.89 | 223,900 | — | — |
| 2018-02-13 | $39.64 | $71.98 | 230,000 | — | — |
| 2018-02-12 | $39.36 | $71.47 | 387,200 | — | — |
| 2018-02-09 | $38.93 | $70.69 | 412,700 | — | — |
| 2018-02-08 | $38.93 | $70.69 | 499,700 | — | — |
| 2018-02-07 | $39.41 | $71.56 | 326,000 | — | — |
| 2018-02-06 | $39.25 | $71.27 | 688,000 | — | — |
| 2018-02-05 | $38.33 | $69.60 | 365,200 | — | — |
| 2018-02-02 | $39.44 | $71.62 | 182,600 | — | — |
| 2018-02-01 | $40.47 | $73.49 | 260,200 | — | — |
| 2018-01-31 | $40.77 | $74.03 | 232,100 | — | — |
| 2018-01-30 | $40.65 | $73.81 | 271,600 | — | — |
| 2018-01-29 | $41.09 | $74.61 | 427,200 | — | — |
| 2018-01-26 | $41.54 | $75.43 | 501,900 | — | — |
| 2018-01-25 | $42.77 | $77.66 | 431,500 | — | — |
| 2018-01-24 | $43.85 | $79.62 | 262,600 | — | — |
| 2018-01-23 | $43.66 | $79.28 | 209,000 | — | — |
| 2018-01-22 | $43.93 | $79.77 | 156,000 | — | — |
| 2018-01-19 | $44.58 | $80.95 | 239,900 | — | — |
| 2018-01-18 | $44.92 | $81.57 | 162,000 | — | — |
| 2018-01-17 | $45.76 | $83.09 | 192,300 | — | — |
| 2018-01-16 | $44.86 | $81.46 | 348,400 | — | — |
| 2018-01-12 | $45.45 | $82.53 | 248,500 | — | — |
| 2018-01-11 | $45.80 | $83.16 | 434,700 | — | — |
| 2018-01-10 | $46.33 | $84.13 | 274,300 | — | — |
| 2018-01-09 | $47.46 | $86.18 | 305,900 | — | — |
| 2018-01-08 | $47.27 | $85.83 | 397,000 | — | — |
| 2018-01-05 | $46.45 | $84.34 | 376,900 | — | — |
| 2018-01-04 | $47.47 | $86.20 | 327,400 | — | — |
| 2018-01-03 | $47.00 | $85.34 | 250,100 | — | — |
| 2018-01-02 | $47.67 | $86.56 | 296,000 | — | — |