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
- 2007-03-21 to 2026-09-09
- 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 | $36.10 | $103.86 | 278,000 | — | — |
| 2018-12-28 | $35.67 | $102.62 | 287,100 | — | — |
| 2018-12-27 | $35.81 | $103.02 | 317,900 | — | — |
| 2018-12-26 | $36.35 | $104.58 | 528,600 | — | — |
| 2018-12-24 | $35.80 | $102.99 | 240,200 | — | — |
| 2018-12-21 | $37.67 | $108.37 | 839,800 | — | — |
| 2018-12-20 | $37.54 | $108.00 | 715,800 | — | — |
| 2018-12-19 | $37.99 | $109.29 | 747,000 | — | — |
| 2018-12-18 | $36.58 | $105.24 | 245,400 | — | — |
| 2018-12-17 | $37.31 | $107.34 | 291,800 | — | — |
| 2018-12-14 | $38.35 | $110.33 | 665,500 | — | — |
| 2018-12-13 | $37.81 | $108.78 | 332,900 | — | — |
| 2018-12-12 | $36.97 | $106.36 | 154,600 | — | — |
| 2018-12-11 | $36.84 | $105.98 | 166,200 | — | — |
| 2018-12-10 | $36.84 | $105.98 | 157,700 | — | — |
| 2018-12-07 | $36.93 | $106.24 | 248,200 | — | — |
| 2018-12-06 | $37.32 | $107.37 | 259,700 | — | — |
| 2018-12-04 | $37.56 | $108.06 | 160,500 | — | — |
| 2018-12-03 | $38.16 | $109.78 | 382,800 | — | — |
| 2018-11-30 | $37.68 | $108.40 | 255,300 | — | — |
| 2018-11-29 | $37.75 | $108.60 | 204,800 | — | — |
| 2018-11-28 | $37.63 | $108.26 | 241,400 | — | — |
| 2018-11-27 | $37.25 | $107.16 | 467,700 | — | — |
| 2018-11-26 | $35.83 | $103.08 | 148,200 | — | — |
| 2018-11-23 | $35.33 | $101.64 | 113,900 | — | — |
| 2018-11-21 | $36.13 | $103.94 | 172,500 | — | — |
| 2018-11-20 | $35.25 | $101.41 | 263,500 | — | — |
| 2018-11-19 | $36.36 | $104.60 | 400,800 | — | — |
| 2018-11-16 | $36.56 | $105.18 | 345,400 | — | — |
| 2018-11-15 | $36.53 | $105.09 | 427,600 | — | — |
| 2018-11-14 | $34.26 | $98.56 | 632,600 | — | — |
| 2018-11-13 | $33.89 | $97.50 | 404,000 | — | — |
| 2018-11-12 | $34.94 | $100.52 | 278,900 | — | — |
| 2018-11-09 | $35.17 | $101.18 | 390,300 | — | — |
| 2018-11-08 | $35.15 | $101.12 | 501,700 | — | — |
| 2018-11-07 | $34.21 | $98.42 | 281,500 | — | — |
| 2018-11-06 | $33.53 | $96.46 | 169,900 | — | — |
| 2018-11-05 | $33.20 | $95.51 | 149,200 | — | — |
| 2018-11-02 | $33.03 | $95.02 | 272,500 | — | — |
| 2018-11-01 | $33.97 | $96.06 | 190,500 | — | — |
| 2018-10-31 | $33.67 | $95.21 | 217,900 | — | — |
| 2018-10-30 | $33.02 | $93.37 | 232,600 | — | — |
| 2018-10-29 | $33.06 | $93.49 | 191,400 | — | — |
| 2018-10-26 | $33.64 | $95.13 | 166,600 | — | — |
| 2018-10-25 | $34.16 | $96.60 | 186,100 | — | — |
| 2018-10-24 | $33.98 | $96.09 | 228,600 | — | — |
| 2018-10-23 | $35.02 | $99.03 | 175,400 | — | — |
| 2018-10-22 | $36.01 | $101.83 | 173,900 | — | — |
| 2018-10-19 | $36.32 | $102.70 | 153,500 | — | — |
| 2018-10-18 | $36.74 | $103.89 | 423,700 | — | — |
| 2018-10-17 | $36.71 | $103.81 | 178,600 | — | — |
| 2018-10-16 | $37.44 | $105.87 | 155,800 | — | — |
| 2018-10-15 | $36.65 | $103.64 | 164,000 | — | — |
| 2018-10-12 | $36.82 | $104.12 | 313,600 | — | — |
| 2018-10-11 | $37.56 | $106.21 | 197,000 | — | — |
| 2018-10-10 | $38.59 | $109.12 | 257,700 | — | — |
| 2018-10-09 | $39.64 | $112.09 | 208,500 | — | — |
| 2018-10-08 | $38.95 | $110.14 | 127,900 | — | — |
| 2018-10-05 | $39.54 | $111.81 | 53,000 | — | — |
| 2018-10-04 | $39.35 | $111.27 | 101,400 | — | — |
| 2018-10-03 | $39.67 | $112.18 | 69,700 | — | — |
| 2018-10-02 | $39.57 | $111.90 | 204,500 | — | — |
| 2018-10-01 | $39.82 | $112.60 | 192,400 | — | — |
| 2018-09-28 | $39.46 | $111.58 | 169,100 | — | — |
| 2018-09-27 | $40.02 | $113.17 | 183,900 | — | — |
| 2018-09-26 | $39.94 | $112.94 | 329,600 | — | — |
| 2018-09-25 | $39.84 | $112.66 | 328,000 | — | — |
| 2018-09-24 | $39.42 | $111.47 | 187,200 | — | — |
| 2018-09-21 | $39.35 | $111.27 | 582,400 | — | — |
| 2018-09-20 | $39.78 | $112.49 | 322,300 | — | — |
| 2018-09-19 | $38.85 | $109.86 | 108,000 | — | — |
| 2018-09-18 | $38.75 | $109.58 | 143,100 | — | — |
| 2018-09-17 | $38.23 | $108.11 | 93,200 | — | — |
| 2018-09-14 | $38.42 | $108.64 | 218,100 | — | — |
| 2018-09-13 | $38.46 | $108.76 | 171,600 | — | — |
| 2018-09-12 | $38.08 | $107.68 | 216,900 | — | — |
| 2018-09-11 | $38.50 | $108.87 | 92,500 | — | — |
| 2018-09-10 | $38.84 | $109.83 | 156,200 | — | — |
| 2018-09-07 | $38.64 | $109.27 | 260,500 | — | — |
| 2018-09-06 | $38.64 | $109.27 | 317,500 | — | — |
| 2018-09-05 | $38.47 | $108.78 | 303,300 | — | — |
| 2018-09-04 | $38.57 | $109.07 | 296,600 | — | — |
| 2018-08-31 | $37.90 | $107.17 | 222,000 | — | — |
| 2018-08-30 | $37.93 | $107.26 | 261,900 | — | — |
| 2018-08-29 | $37.71 | $106.64 | 229,000 | — | — |
| 2018-08-28 | $38.22 | $108.08 | 1,338,000 | — | — |
| 2018-08-27 | $39.54 | $111.81 | 174,600 | — | — |
| 2018-08-24 | $38.73 | $109.52 | 245,700 | — | — |
| 2018-08-23 | $38.38 | $108.53 | 164,000 | — | — |
| 2018-08-22 | $38.56 | $109.04 | 424,100 | — | — |
| 2018-08-21 | $38.09 | $107.71 | 273,000 | — | — |
| 2018-08-20 | $38.17 | $107.94 | 327,100 | — | — |
| 2018-08-17 | $37.74 | $106.72 | 284,700 | — | — |
| 2018-08-16 | $37.29 | $105.45 | 343,200 | — | — |
| 2018-08-15 | $37.57 | $106.24 | 462,000 | — | — |
| 2018-08-14 | $38.34 | $108.42 | 306,000 | — | — |
| 2018-08-13 | $39.35 | $111.27 | 674,800 | — | — |
| 2018-08-10 | $39.15 | $110.71 | 1,354,900 | — | — |
| 2018-08-09 | $38.25 | $108.16 | 410,100 | — | — |
| 2018-08-08 | $37.28 | $105.42 | 281,200 | — | — |
| 2018-08-07 | $37.26 | $105.36 | 147,300 | — | — |
| 2018-08-06 | $37.37 | $105.67 | 187,200 | — | — |
| 2018-08-03 | $37.02 | $104.68 | 411,600 | — | — |
| 2018-08-02 | $38.33 | $106.81 | 211,400 | — | — |
| 2018-08-01 | $38.10 | $106.16 | 200,400 | — | — |
| 2018-07-31 | $38.20 | $106.44 | 165,100 | — | — |
| 2018-07-30 | $37.33 | $104.02 | 201,700 | — | — |
| 2018-07-27 | $36.83 | $102.63 | 162,800 | — | — |
| 2018-07-26 | $37.21 | $103.68 | 254,800 | — | — |
| 2018-07-25 | $37.00 | $103.10 | 212,000 | — | — |
| 2018-07-24 | $36.54 | $101.82 | 159,100 | — | — |
| 2018-07-23 | $36.19 | $100.84 | 237,000 | — | — |
| 2018-07-20 | $36.61 | $102.01 | 159,800 | — | — |
| 2018-07-19 | $36.58 | $101.93 | 309,900 | — | — |
| 2018-07-18 | $36.57 | $101.90 | 355,100 | — | — |
| 2018-07-17 | $35.77 | $99.67 | 394,500 | — | — |
| 2018-07-16 | $36.29 | $101.12 | 389,700 | — | — |
| 2018-07-13 | $36.45 | $101.57 | 232,100 | — | — |
| 2018-07-12 | $36.45 | $101.57 | 284,400 | — | — |
| 2018-07-11 | $35.74 | $99.59 | 165,400 | — | — |
| 2018-07-10 | $35.82 | $99.81 | 154,700 | — | — |
| 2018-07-09 | $35.54 | $99.03 | 248,600 | — | — |
| 2018-07-06 | $35.62 | $99.25 | 249,500 | — | — |
| 2018-07-05 | $35.75 | $99.62 | 82,300 | — | — |
| 2018-07-03 | $35.72 | $99.53 | 96,700 | — | — |
| 2018-07-02 | $35.63 | $99.28 | 167,400 | — | — |
| 2018-06-29 | $35.95 | $100.17 | 254,200 | — | — |
| 2018-06-28 | $36.19 | $100.84 | 356,500 | — | — |
| 2018-06-27 | $36.70 | $102.26 | 462,800 | — | — |
| 2018-06-26 | $36.73 | $102.35 | 426,500 | — | — |
| 2018-06-25 | $36.41 | $101.46 | 335,700 | — | — |
| 2018-06-22 | $37.18 | $103.60 | 249,800 | — | — |
| 2018-06-21 | $36.25 | $101.01 | 133,600 | — | — |
| 2018-06-20 | $36.05 | $100.45 | 106,500 | — | — |
| 2018-06-19 | $35.69 | $99.45 | 383,500 | — | — |
| 2018-06-18 | $35.82 | $99.81 | 240,600 | — | — |
| 2018-06-15 | $35.84 | $99.87 | 5,417,700 | — | — |
| 2018-06-14 | $35.50 | $98.92 | 414,300 | — | — |
| 2018-06-13 | $35.50 | $98.92 | 263,600 | — | — |
| 2018-06-12 | $35.87 | $99.95 | 290,500 | — | — |
| 2018-06-11 | $35.74 | $99.59 | 539,600 | — | — |
| 2018-06-08 | $34.67 | $96.61 | 817,500 | — | — |
| 2018-06-07 | $36.21 | $100.90 | 412,000 | — | — |
| 2018-06-06 | $35.50 | $98.92 | 262,400 | — | — |
| 2018-06-05 | $35.60 | $99.20 | 313,700 | — | — |
| 2018-06-04 | $35.49 | $98.89 | 276,700 | — | — |
| 2018-06-01 | $35.61 | $99.23 | 340,700 | — | — |
| 2018-05-31 | $35.98 | $100.26 | 157,200 | — | — |
| 2018-05-30 | $35.94 | $100.15 | 563,100 | — | — |
| 2018-05-29 | $35.03 | $97.61 | 318,700 | — | — |
| 2018-05-25 | $34.12 | $95.07 | 193,000 | — | — |
| 2018-05-24 | $34.15 | $95.16 | 202,800 | — | — |
| 2018-05-23 | $34.11 | $95.05 | 420,900 | — | — |
| 2018-05-22 | $33.64 | $93.74 | 428,300 | — | — |
| 2018-05-21 | $33.29 | $92.76 | 261,000 | — | — |
| 2018-05-18 | $32.69 | $91.09 | 151,500 | — | — |
| 2018-05-17 | $32.82 | $91.45 | 285,000 | — | — |
| 2018-05-16 | $32.59 | $90.81 | 295,100 | — | — |
| 2018-05-15 | $32.05 | $89.31 | 365,200 | — | — |
| 2018-05-14 | $31.68 | $88.28 | 259,300 | — | — |
| 2018-05-11 | $31.41 | $87.52 | 299,300 | — | — |
| 2018-05-10 | $31.02 | $86.44 | 417,600 | — | — |
| 2018-05-09 | $31.12 | $86.71 | 162,900 | — | — |
| 2018-05-08 | $30.90 | $86.10 | 228,600 | — | — |
| 2018-05-07 | $31.17 | $86.85 | 222,200 | — | — |
| 2018-05-04 | $31.40 | $87.49 | 183,200 | — | — |
| 2018-05-03 | $31.04 | $84.96 | 196,700 | — | — |
| 2018-05-02 | $31.25 | $85.53 | 378,000 | — | — |
| 2018-05-01 | $31.05 | $84.99 | 155,900 | — | — |
| 2018-04-30 | $31.26 | $85.56 | 166,300 | — | — |
| 2018-04-27 | $30.93 | $84.66 | 166,700 | — | — |
| 2018-04-26 | $30.25 | $82.80 | 91,400 | — | — |
| 2018-04-25 | $30.12 | $82.44 | 104,700 | — | — |
| 2018-04-24 | $30.02 | $82.17 | 127,200 | — | — |
| 2018-04-23 | $30.78 | $84.25 | 98,900 | — | — |
| 2018-04-20 | $30.54 | $83.59 | 160,600 | — | — |
| 2018-04-19 | $30.63 | $83.84 | 70,500 | — | — |
| 2018-04-18 | $30.62 | $83.81 | 111,600 | — | — |
| 2018-04-17 | $30.70 | $84.03 | 165,900 | — | — |
| 2018-04-16 | $30.25 | $82.80 | 171,400 | — | — |
| 2018-04-13 | $29.54 | $80.85 | 162,100 | — | — |
| 2018-04-12 | $29.81 | $81.59 | 231,000 | — | — |
| 2018-04-11 | $29.58 | $80.96 | 134,300 | — | — |
| 2018-04-10 | $29.44 | $80.58 | 227,100 | — | — |
| 2018-04-09 | $29.25 | $80.06 | 202,700 | — | — |
| 2018-04-06 | $29.40 | $80.47 | 146,800 | — | — |
| 2018-04-05 | $29.72 | $81.35 | 178,600 | — | — |
| 2018-04-04 | $29.18 | $79.87 | 121,400 | — | — |
| 2018-04-03 | $29.57 | $80.94 | 203,200 | — | — |
| 2018-04-02 | $29.36 | $80.36 | 189,100 | — | — |
| 2018-03-29 | $29.10 | $79.65 | 350,800 | — | — |
| 2018-03-28 | $28.51 | $78.03 | 221,400 | — | — |
| 2018-03-27 | $28.21 | $77.21 | 288,700 | — | — |
| 2018-03-26 | $28.16 | $77.08 | 146,600 | — | — |
| 2018-03-23 | $28.01 | $76.67 | 165,000 | — | — |
| 2018-03-22 | $28.16 | $77.08 | 305,800 | — | — |
| 2018-03-21 | $29.28 | $80.14 | 329,800 | — | — |
| 2018-03-20 | $29.05 | $79.51 | 249,800 | — | — |
| 2018-03-19 | $28.76 | $78.72 | 623,100 | — | — |
| 2018-03-16 | $29.35 | $80.33 | 303,500 | — | — |
| 2018-03-15 | $29.30 | $80.20 | 431,500 | — | — |
| 2018-03-14 | $29.85 | $81.70 | 176,400 | — | — |
| 2018-03-13 | $30.32 | $82.99 | 159,600 | — | — |
| 2018-03-12 | $30.15 | $82.52 | 188,400 | — | — |
| 2018-03-09 | $30.54 | $83.59 | 418,300 | — | — |
| 2018-03-08 | $31.06 | $85.01 | 224,500 | — | — |
| 2018-03-07 | $30.76 | $84.19 | 189,800 | — | — |
| 2018-03-06 | $30.42 | $83.26 | 158,700 | — | — |
| 2018-03-05 | $29.97 | $82.03 | 154,200 | — | — |
| 2018-03-02 | $29.52 | $80.80 | 251,800 | — | — |
| 2018-03-01 | $29.53 | $80.83 | 165,600 | — | — |
| 2018-02-28 | $29.32 | $80.25 | 160,500 | — | — |
| 2018-02-27 | $29.72 | $81.35 | 124,600 | — | — |
| 2018-02-26 | $29.99 | $82.09 | 194,600 | — | — |
| 2018-02-23 | $30.00 | $82.11 | 176,500 | — | — |
| 2018-02-22 | $29.69 | $81.26 | 162,000 | — | — |
| 2018-02-21 | $29.56 | $80.91 | 276,500 | — | — |
| 2018-02-20 | $29.65 | $81.15 | 181,800 | — | — |
| 2018-02-16 | $29.17 | $79.84 | 231,900 | — | — |
| 2018-02-15 | $30.04 | $82.22 | 140,200 | — | — |
| 2018-02-14 | $30.00 | $82.11 | 141,500 | — | — |
| 2018-02-13 | $30.27 | $82.85 | 263,300 | — | — |
| 2018-02-12 | $30.18 | $82.61 | 429,300 | — | — |
| 2018-02-09 | $29.44 | $80.58 | 299,300 | — | — |
| 2018-02-08 | $29.60 | $81.02 | 297,700 | — | — |
| 2018-02-07 | $30.01 | $82.14 | 152,700 | — | — |
| 2018-02-06 | $30.23 | $82.74 | 333,400 | — | — |
| 2018-02-05 | $29.63 | $81.10 | 323,800 | — | — |
| 2018-02-02 | $29.88 | $81.78 | 199,000 | — | — |
| 2018-02-01 | $30.65 | $83.89 | 124,700 | — | — |
| 2018-01-31 | $30.72 | $82.71 | 166,200 | — | — |
| 2018-01-30 | $30.89 | $83.17 | 257,200 | — | — |
| 2018-01-29 | $31.54 | $84.92 | 198,100 | — | — |
| 2018-01-26 | $31.81 | $85.65 | 375,800 | — | — |
| 2018-01-25 | $31.57 | $85.00 | 275,100 | — | — |
| 2018-01-24 | $31.97 | $86.08 | 393,700 | — | — |
| 2018-01-23 | $31.30 | $84.28 | 160,700 | — | — |
| 2018-01-22 | $30.89 | $83.17 | 237,500 | — | — |
| 2018-01-19 | $30.48 | $82.07 | 138,700 | — | — |
| 2018-01-18 | $30.28 | $81.53 | 177,000 | — | — |
| 2018-01-17 | $30.48 | $82.07 | 382,000 | — | — |
| 2018-01-16 | $30.21 | $81.34 | 356,800 | — | — |
| 2018-01-12 | $30.56 | $82.28 | 233,500 | — | — |
| 2018-01-11 | $30.26 | $81.48 | 271,000 | — | — |
| 2018-01-10 | $29.94 | $80.61 | 106,300 | — | — |
| 2018-01-09 | $29.94 | $80.61 | 138,600 | — | — |
| 2018-01-08 | $29.77 | $80.16 | 122,000 | — | — |
| 2018-01-05 | $29.70 | $79.97 | 92,700 | — | — |
| 2018-01-04 | $29.91 | $80.53 | 184,400 | — | — |
| 2018-01-03 | $29.82 | $80.29 | 173,800 | — | — |
| 2018-01-02 | $29.84 | $80.35 | 142,700 | — | — |