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
- 2007-10-23 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 | $34.48 | $67.62 | 594,800 | — | — |
| 2018-12-28 | $33.61 | $65.91 | 488,800 | — | — |
| 2018-12-27 | $33.41 | $65.52 | 563,700 | — | — |
| 2018-12-26 | $33.25 | $65.20 | 577,400 | — | — |
| 2018-12-24 | $30.47 | $59.75 | 483,300 | — | — |
| 2018-12-21 | $31.09 | $60.97 | 2,618,900 | — | — |
| 2018-12-20 | $32.18 | $63.11 | 1,049,400 | — | — |
| 2018-12-19 | $33.47 | $65.64 | 1,020,200 | — | — |
| 2018-12-18 | $33.77 | $66.22 | 1,263,100 | — | — |
| 2018-12-17 | $34.60 | $67.85 | 945,700 | — | — |
| 2018-12-14 | $35.53 | $69.68 | 566,600 | — | — |
| 2018-12-13 | $37.02 | $72.60 | 476,800 | — | — |
| 2018-12-12 | $37.22 | $72.99 | 436,300 | — | — |
| 2018-12-11 | $36.77 | $72.11 | 493,400 | — | — |
| 2018-12-10 | $36.87 | $72.30 | 555,500 | — | — |
| 2018-12-07 | $37.66 | $73.85 | 659,700 | — | — |
| 2018-12-06 | $38.73 | $75.95 | 549,600 | — | — |
| 2018-12-04 | $38.55 | $75.60 | 613,800 | — | — |
| 2018-12-03 | $38.25 | $75.01 | 624,800 | — | — |
| 2018-11-30 | $37.74 | $74.01 | 510,300 | — | — |
| 2018-11-29 | $38.26 | $75.03 | 549,900 | — | — |
| 2018-11-28 | $37.92 | $74.36 | 481,700 | — | — |
| 2018-11-27 | $37.59 | $73.72 | 305,600 | — | — |
| 2018-11-26 | $37.89 | $74.30 | 472,600 | — | — |
| 2018-11-23 | $36.30 | $71.19 | 202,500 | — | — |
| 2018-11-21 | $38.00 | $74.52 | 298,500 | — | — |
| 2018-11-20 | $37.46 | $73.46 | 545,000 | — | — |
| 2018-11-19 | $38.30 | $75.11 | 329,500 | — | — |
| 2018-11-16 | $38.58 | $75.66 | 510,500 | — | — |
| 2018-11-15 | $37.75 | $74.03 | 1,002,100 | — | — |
| 2018-11-14 | $37.96 | $74.44 | 841,600 | — | — |
| 2018-11-13 | $38.48 | $75.46 | 628,800 | — | — |
| 2018-11-12 | $39.64 | $77.74 | 644,000 | — | — |
| 2018-11-09 | $39.98 | $78.40 | 501,700 | — | — |
| 2018-11-08 | $40.47 | $79.36 | 568,000 | — | — |
| 2018-11-07 | $41.81 | $81.99 | 605,200 | — | — |
| 2018-11-06 | $39.76 | $77.97 | 970,200 | — | — |
| 2018-11-05 | $42.05 | $82.46 | 541,400 | — | — |
| 2018-11-02 | $42.11 | $82.58 | 615,100 | — | — |
| 2018-11-01 | $42.16 | $81.21 | 711,200 | — | — |
| 2018-10-31 | $43.00 | $82.82 | 1,438,100 | — | — |
| 2018-10-30 | $42.34 | $81.55 | 1,130,000 | — | — |
| 2018-10-29 | $40.75 | $78.49 | 901,400 | — | — |
| 2018-10-26 | $40.83 | $78.64 | 1,172,700 | — | — |
| 2018-10-25 | $40.50 | $78.01 | 2,393,800 | — | — |
| 2018-10-24 | $35.61 | $68.59 | 1,095,500 | — | — |
| 2018-10-23 | $38.04 | $73.27 | 744,500 | — | — |
| 2018-10-22 | $38.37 | $73.91 | 515,200 | — | — |
| 2018-10-19 | $37.62 | $72.46 | 500,600 | — | — |
| 2018-10-18 | $39.23 | $75.56 | 366,500 | — | — |
| 2018-10-17 | $38.43 | $74.02 | 305,500 | — | — |
| 2018-10-16 | $38.97 | $75.06 | 389,200 | — | — |
| 2018-10-15 | $37.40 | $72.04 | 440,900 | — | — |
| 2018-10-12 | $37.88 | $72.96 | 427,100 | — | — |
| 2018-10-11 | $37.52 | $72.27 | 630,900 | — | — |
| 2018-10-10 | $39.06 | $75.24 | 587,000 | — | — |
| 2018-10-09 | $39.13 | $75.37 | 908,000 | — | — |
| 2018-10-08 | $39.83 | $76.72 | 724,000 | — | — |
| 2018-10-05 | $41.48 | $79.90 | 358,200 | — | — |
| 2018-10-04 | $41.54 | $80.01 | 484,300 | — | — |
| 2018-10-03 | $41.62 | $80.17 | 536,200 | — | — |
| 2018-10-02 | $40.21 | $77.45 | 479,900 | — | — |
| 2018-10-01 | $40.61 | $78.22 | 365,000 | — | — |
| 2018-09-28 | $40.22 | $77.47 | 381,900 | — | — |
| 2018-09-27 | $40.33 | $77.68 | 383,900 | — | — |
| 2018-09-26 | $40.49 | $77.99 | 776,100 | — | — |
| 2018-09-25 | $40.85 | $78.68 | 691,200 | — | — |
| 2018-09-24 | $40.75 | $78.49 | 907,300 | — | — |
| 2018-09-21 | $39.21 | $75.52 | 1,667,500 | — | — |
| 2018-09-20 | $38.27 | $73.71 | 780,000 | — | — |
| 2018-09-19 | $37.41 | $72.06 | 816,600 | — | — |
| 2018-09-18 | $39.09 | $75.29 | 855,800 | — | — |
| 2018-09-17 | $38.66 | $74.46 | 500,900 | — | — |
| 2018-09-14 | $38.00 | $73.19 | 584,700 | — | — |
| 2018-09-13 | $38.29 | $73.75 | 651,300 | — | — |
| 2018-09-12 | $39.08 | $75.27 | 819,500 | — | — |
| 2018-09-11 | $39.53 | $76.14 | 675,300 | — | — |
| 2018-09-10 | $38.84 | $74.81 | 813,500 | — | — |
| 2018-09-07 | $37.66 | $72.54 | 832,300 | — | — |
| 2018-09-06 | $37.09 | $71.44 | 669,100 | — | — |
| 2018-09-05 | $37.02 | $71.31 | 895,700 | — | — |
| 2018-09-04 | $38.67 | $74.48 | 813,600 | — | — |
| 2018-08-31 | $38.05 | $73.29 | 1,050,800 | — | — |
| 2018-08-30 | $38.18 | $73.54 | 520,000 | — | — |
| 2018-08-29 | $38.14 | $73.46 | 968,400 | — | — |
| 2018-08-28 | $38.14 | $73.46 | 397,800 | — | — |
| 2018-08-27 | $38.49 | $74.14 | 461,400 | — | — |
| 2018-08-24 | $38.48 | $74.12 | 555,200 | — | — |
| 2018-08-23 | $37.61 | $72.44 | 591,900 | — | — |
| 2018-08-22 | $36.72 | $70.73 | 405,600 | — | — |
| 2018-08-21 | $37.01 | $71.29 | 917,300 | — | — |
| 2018-08-20 | $36.93 | $71.13 | 838,000 | — | — |
| 2018-08-17 | $35.67 | $68.71 | 391,500 | — | — |
| 2018-08-16 | $35.28 | $67.95 | 995,100 | — | — |
| 2018-08-15 | $34.26 | $65.99 | 1,107,800 | — | — |
| 2018-08-14 | $35.84 | $69.03 | 1,636,600 | — | — |
| 2018-08-13 | $33.48 | $64.49 | 1,671,700 | — | — |
| 2018-08-10 | $35.36 | $68.11 | 1,604,800 | — | — |
| 2018-08-09 | $34.18 | $65.84 | 1,181,700 | — | — |
| 2018-08-08 | $35.26 | $67.92 | 896,900 | — | — |
| 2018-08-07 | $36.22 | $69.76 | 648,600 | — | — |
| 2018-08-06 | $36.08 | $69.50 | 1,027,000 | — | — |
| 2018-08-03 | $35.45 | $68.28 | 805,000 | — | — |
| 2018-08-02 | $36.82 | $69.48 | 1,952,300 | — | — |
| 2018-08-01 | $38.17 | $72.02 | 808,200 | — | — |
| 2018-07-31 | $39.29 | $74.14 | 1,076,900 | — | — |
| 2018-07-30 | $39.03 | $73.65 | 993,600 | — | — |
| 2018-07-27 | $37.82 | $71.36 | 1,203,900 | — | — |
| 2018-07-26 | $39.30 | $74.16 | 1,180,200 | — | — |
| 2018-07-25 | $37.60 | $70.95 | 848,900 | — | — |
| 2018-07-24 | $37.68 | $71.10 | 551,400 | — | — |
| 2018-07-23 | $37.46 | $70.68 | 539,100 | — | — |
| 2018-07-20 | $37.34 | $70.46 | 463,300 | — | — |
| 2018-07-19 | $37.36 | $70.49 | 405,200 | — | — |
| 2018-07-18 | $37.86 | $71.44 | 361,800 | — | — |
| 2018-07-17 | $37.66 | $71.06 | 573,700 | — | — |
| 2018-07-16 | $37.28 | $70.34 | 337,500 | — | — |
| 2018-07-13 | $37.05 | $69.91 | 311,900 | — | — |
| 2018-07-12 | $36.97 | $69.76 | 276,500 | — | — |
| 2018-07-11 | $36.39 | $68.66 | 515,000 | — | — |
| 2018-07-10 | $37.32 | $70.42 | 596,300 | — | — |
| 2018-07-09 | $37.49 | $70.74 | 695,000 | — | — |
| 2018-07-06 | $36.28 | $68.46 | 232,500 | — | — |
| 2018-07-05 | $35.65 | $67.27 | 636,200 | — | — |
| 2018-07-03 | $36.56 | $68.99 | 190,100 | — | — |
| 2018-07-02 | $36.42 | $68.72 | 376,500 | — | — |
| 2018-06-29 | $36.99 | $69.80 | 516,300 | — | — |
| 2018-06-28 | $36.24 | $68.38 | 369,700 | — | — |
| 2018-06-27 | $35.64 | $67.25 | 656,900 | — | — |
| 2018-06-26 | $36.04 | $68.00 | 516,800 | — | — |
| 2018-06-25 | $35.95 | $67.83 | 941,300 | — | — |
| 2018-06-22 | $36.53 | $68.93 | 653,800 | — | — |
| 2018-06-21 | $36.16 | $68.23 | 833,900 | — | — |
| 2018-06-20 | $37.91 | $71.53 | 793,200 | — | — |
| 2018-06-19 | $38.97 | $73.53 | 483,400 | — | — |
| 2018-06-18 | $39.39 | $74.33 | 705,600 | — | — |
| 2018-06-15 | $38.29 | $72.25 | 820,900 | — | — |
| 2018-06-14 | $38.68 | $72.99 | 515,800 | — | — |
| 2018-06-13 | $38.79 | $73.19 | 1,158,000 | — | — |
| 2018-06-12 | $38.45 | $72.55 | 1,014,000 | — | — |
| 2018-06-11 | $40.01 | $75.50 | 730,100 | — | — |
| 2018-06-08 | $40.25 | $75.95 | 745,800 | — | — |
| 2018-06-07 | $40.37 | $76.17 | 641,600 | — | — |
| 2018-06-06 | $39.71 | $74.93 | 1,070,000 | — | — |
| 2018-06-05 | $40.45 | $76.33 | 774,300 | — | — |
| 2018-06-04 | $42.27 | $79.76 | 1,357,100 | — | — |
| 2018-06-01 | $40.10 | $75.67 | 1,158,000 | — | — |
| 2018-05-31 | $37.73 | $71.19 | 1,730,400 | — | — |
| 2018-05-30 | $39.21 | $73.99 | 1,353,400 | — | — |
| 2018-05-29 | $39.62 | $74.76 | 2,522,900 | — | — |
| 2018-05-25 | $43.61 | $82.29 | 444,000 | — | — |
| 2018-05-24 | $45.07 | $85.04 | 286,900 | — | — |
| 2018-05-23 | $45.14 | $85.18 | 310,100 | — | — |
| 2018-05-22 | $45.46 | $85.78 | 734,500 | — | — |
| 2018-05-21 | $46.15 | $87.08 | 504,900 | — | — |
| 2018-05-18 | $44.77 | $84.48 | 293,700 | — | — |
| 2018-05-17 | $43.88 | $82.80 | 432,100 | — | — |
| 2018-05-16 | $41.74 | $78.76 | 270,300 | — | — |
| 2018-05-15 | $41.70 | $78.68 | 346,300 | — | — |
| 2018-05-14 | $41.61 | $78.51 | 301,500 | — | — |
| 2018-05-11 | $40.77 | $76.93 | 331,800 | — | — |
| 2018-05-10 | $40.62 | $76.65 | 262,500 | — | — |
| 2018-05-09 | $40.43 | $76.29 | 568,300 | — | — |
| 2018-05-08 | $38.95 | $73.50 | 394,800 | — | — |
| 2018-05-07 | $38.47 | $72.59 | 788,800 | — | — |
| 2018-05-04 | $36.81 | $69.46 | 323,700 | — | — |
| 2018-05-03 | $36.83 | $68.55 | 351,000 | — | — |
| 2018-05-02 | $35.95 | $66.91 | 325,100 | — | — |
| 2018-05-01 | $35.13 | $65.39 | 375,400 | — | — |
| 2018-04-30 | $34.50 | $64.21 | 562,600 | — | — |
| 2018-04-27 | $34.65 | $64.49 | 618,500 | — | — |
| 2018-04-26 | $37.64 | $70.06 | 326,800 | — | — |
| 2018-04-25 | $35.55 | $66.17 | 286,200 | — | — |
| 2018-04-24 | $35.95 | $66.91 | 280,100 | — | — |
| 2018-04-23 | $35.77 | $66.58 | 237,400 | — | — |
| 2018-04-20 | $35.27 | $65.65 | 238,200 | — | — |
| 2018-04-19 | $35.55 | $66.17 | 300,400 | — | — |
| 2018-04-18 | $35.01 | $65.16 | 328,600 | — | — |
| 2018-04-17 | $34.46 | $64.14 | 442,800 | — | — |
| 2018-04-16 | $34.43 | $64.08 | 356,100 | — | — |
| 2018-04-13 | $33.51 | $62.37 | 263,100 | — | — |
| 2018-04-12 | $32.83 | $61.11 | 389,300 | — | — |
| 2018-04-11 | $32.85 | $61.14 | 294,800 | — | — |
| 2018-04-10 | $32.41 | $60.32 | 373,500 | — | — |
| 2018-04-09 | $31.79 | $59.17 | 307,500 | — | — |
| 2018-04-06 | $31.50 | $58.63 | 378,600 | — | — |
| 2018-04-05 | $31.73 | $59.06 | 364,100 | — | — |
| 2018-04-04 | $31.03 | $57.76 | 303,000 | — | — |
| 2018-04-03 | $30.44 | $56.66 | 261,800 | — | — |
| 2018-04-02 | $30.11 | $56.04 | 422,500 | — | — |
| 2018-03-29 | $30.22 | $56.25 | 433,100 | — | — |
| 2018-03-28 | $29.60 | $55.09 | 395,700 | — | — |
| 2018-03-27 | $30.24 | $56.29 | 256,900 | — | — |
| 2018-03-26 | $30.80 | $57.33 | 311,700 | — | — |
| 2018-03-23 | $30.81 | $57.35 | 342,000 | — | — |
| 2018-03-22 | $31.02 | $57.74 | 318,300 | — | — |
| 2018-03-21 | $31.28 | $58.22 | 364,700 | — | — |
| 2018-03-20 | $30.59 | $56.94 | 387,500 | — | — |
| 2018-03-19 | $29.59 | $55.08 | 473,000 | — | — |
| 2018-03-16 | $29.80 | $55.47 | 660,000 | — | — |
| 2018-03-15 | $29.06 | $54.09 | 817,100 | — | — |
| 2018-03-14 | $29.62 | $55.13 | 523,800 | — | — |
| 2018-03-13 | $29.88 | $55.62 | 455,200 | — | — |
| 2018-03-12 | $30.10 | $56.02 | 602,000 | — | — |
| 2018-03-09 | $31.65 | $58.91 | 473,400 | — | — |
| 2018-03-08 | $31.09 | $57.87 | 544,100 | — | — |
| 2018-03-07 | $30.65 | $57.05 | 554,900 | — | — |
| 2018-03-06 | $30.52 | $56.81 | 471,300 | — | — |
| 2018-03-05 | $30.29 | $56.38 | 715,900 | — | — |
| 2018-03-02 | $30.20 | $56.21 | 1,366,300 | — | — |
| 2018-03-01 | $30.09 | $55.08 | 595,900 | — | — |
| 2018-02-28 | $29.62 | $54.22 | 640,200 | — | — |
| 2018-02-27 | $30.67 | $56.14 | 649,100 | — | — |
| 2018-02-26 | $31.17 | $57.05 | 398,000 | — | — |
| 2018-02-23 | $31.31 | $57.31 | 523,000 | — | — |
| 2018-02-22 | $31.83 | $58.26 | 874,000 | — | — |
| 2018-02-21 | $32.32 | $59.16 | 459,400 | — | — |
| 2018-02-20 | $32.30 | $59.12 | 543,900 | — | — |
| 2018-02-16 | $33.44 | $61.21 | 305,100 | — | — |
| 2018-02-15 | $34.26 | $62.71 | 372,000 | — | — |
| 2018-02-14 | $34.55 | $63.24 | 336,400 | — | — |
| 2018-02-13 | $33.47 | $61.26 | 295,200 | — | — |
| 2018-02-12 | $33.84 | $61.94 | 476,500 | — | — |
| 2018-02-09 | $32.30 | $59.12 | 528,700 | — | — |
| 2018-02-08 | $32.34 | $59.19 | 539,600 | — | — |
| 2018-02-07 | $33.22 | $60.80 | 573,800 | — | — |
| 2018-02-06 | $33.91 | $62.07 | 463,000 | — | — |
| 2018-02-05 | $32.68 | $59.82 | 454,900 | — | — |
| 2018-02-02 | $33.86 | $61.98 | 431,000 | — | — |
| 2018-02-01 | $35.54 | $65.05 | 316,200 | — | — |
| 2018-01-31 | $35.79 | $65.51 | 463,900 | — | — |
| 2018-01-30 | $34.66 | $63.44 | 437,800 | — | — |
| 2018-01-29 | $35.56 | $65.09 | 460,000 | — | — |
| 2018-01-26 | $36.81 | $67.38 | 262,400 | — | — |
| 2018-01-25 | $36.61 | $67.01 | 310,000 | — | — |
| 2018-01-24 | $36.73 | $67.23 | 458,300 | — | — |
| 2018-01-23 | $38.11 | $69.76 | 312,700 | — | — |
| 2018-01-22 | $38.07 | $69.68 | 281,800 | — | — |
| 2018-01-19 | $37.59 | $68.80 | 416,200 | — | — |
| 2018-01-18 | $37.42 | $68.49 | 723,100 | — | — |
| 2018-01-17 | $38.92 | $71.24 | 368,700 | — | — |
| 2018-01-16 | $38.49 | $70.45 | 507,200 | — | — |
| 2018-01-12 | $39.33 | $71.99 | 385,800 | — | — |
| 2018-01-11 | $38.74 | $70.91 | 588,400 | — | — |
| 2018-01-10 | $38.71 | $70.85 | 536,700 | — | — |
| 2018-01-09 | $38.33 | $70.16 | 351,100 | — | — |
| 2018-01-08 | $39.29 | $71.92 | 324,200 | — | — |
| 2018-01-05 | $39.14 | $71.64 | 438,800 | — | — |
| 2018-01-04 | $37.71 | $69.02 | 247,000 | — | — |
| 2018-01-03 | $37.37 | $68.40 | 436,800 | — | — |
| 2018-01-02 | $37.47 | $68.58 | 501,400 | — | — |