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
- 2006-10-25 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 | $34.13 | $48.81 | 713,200 | — | — |
| 2018-12-28 | $33.80 | $48.34 | 919,100 | — | — |
| 2018-12-27 | $34.09 | $48.39 | 2,349,200 | — | — |
| 2018-12-26 | $33.78 | $47.95 | 1,162,600 | — | — |
| 2018-12-24 | $32.54 | $46.19 | 600,900 | — | — |
| 2018-12-21 | $34.04 | $48.31 | 2,082,600 | — | — |
| 2018-12-20 | $33.80 | $47.97 | 916,100 | — | — |
| 2018-12-19 | $34.17 | $48.50 | 1,173,000 | — | — |
| 2018-12-18 | $34.25 | $48.61 | 1,193,100 | — | — |
| 2018-12-17 | $34.06 | $48.34 | 1,158,800 | — | — |
| 2018-12-14 | $35.46 | $50.33 | 930,500 | — | — |
| 2018-12-13 | $35.72 | $50.70 | 643,300 | — | — |
| 2018-12-12 | $35.53 | $50.43 | 775,600 | — | — |
| 2018-12-11 | $36.22 | $51.41 | 716,000 | — | — |
| 2018-12-10 | $36.41 | $51.68 | 783,800 | — | — |
| 2018-12-07 | $36.80 | $52.23 | 886,700 | — | — |
| 2018-12-06 | $37.21 | $52.81 | 1,183,100 | — | — |
| 2018-12-04 | $36.32 | $51.55 | 693,300 | — | — |
| 2018-12-03 | $37.08 | $52.63 | 839,500 | — | — |
| 2018-11-30 | $36.92 | $52.40 | 1,228,600 | — | — |
| 2018-11-29 | $36.25 | $51.45 | 1,212,800 | — | — |
| 2018-11-28 | $36.52 | $51.83 | 1,057,700 | — | — |
| 2018-11-27 | $35.92 | $50.98 | 1,254,700 | — | — |
| 2018-11-26 | $35.86 | $50.90 | 1,072,000 | — | — |
| 2018-11-23 | $35.54 | $50.44 | 400,800 | — | — |
| 2018-11-21 | $35.33 | $50.15 | 1,057,100 | — | — |
| 2018-11-20 | $35.18 | $49.93 | 900,100 | — | — |
| 2018-11-19 | $35.52 | $50.42 | 609,200 | — | — |
| 2018-11-16 | $35.71 | $50.69 | 756,300 | — | — |
| 2018-11-15 | $35.44 | $50.30 | 986,200 | — | — |
| 2018-11-14 | $35.67 | $50.63 | 496,800 | — | — |
| 2018-11-13 | $35.91 | $50.97 | 794,100 | — | — |
| 2018-11-12 | $36.15 | $51.31 | 723,100 | — | — |
| 2018-11-09 | $36.15 | $51.31 | 538,900 | — | — |
| 2018-11-08 | $36.26 | $51.47 | 579,700 | — | — |
| 2018-11-07 | $36.19 | $51.37 | 496,800 | — | — |
| 2018-11-06 | $35.82 | $50.84 | 640,700 | — | — |
| 2018-11-05 | $35.62 | $50.56 | 940,500 | — | — |
| 2018-11-02 | $35.35 | $50.17 | 989,800 | — | — |
| 2018-11-01 | $35.98 | $51.07 | 944,400 | — | — |
| 2018-10-31 | $36.19 | $51.37 | 1,121,300 | — | — |
| 2018-10-30 | $36.23 | $51.42 | 1,053,900 | — | — |
| 2018-10-29 | $36.22 | $51.41 | 1,138,100 | — | — |
| 2018-10-26 | $35.65 | $50.60 | 824,300 | — | — |
| 2018-10-25 | $36.88 | $52.35 | 664,700 | — | — |
| 2018-10-24 | $36.43 | $51.71 | 737,000 | — | — |
| 2018-10-23 | $36.31 | $51.54 | 717,700 | — | — |
| 2018-10-22 | $36.02 | $51.13 | 591,500 | — | — |
| 2018-10-19 | $36.77 | $52.19 | 562,700 | — | — |
| 2018-10-18 | $36.35 | $51.59 | 905,600 | — | — |
| 2018-10-17 | $36.77 | $52.19 | 1,045,200 | — | — |
| 2018-10-16 | $37.16 | $52.74 | 1,101,300 | — | — |
| 2018-10-15 | $36.57 | $51.91 | 804,300 | — | — |
| 2018-10-12 | $36.27 | $51.48 | 1,066,800 | — | — |
| 2018-10-11 | $36.12 | $51.27 | 1,140,400 | — | — |
| 2018-10-10 | $37.12 | $52.69 | 796,500 | — | — |
| 2018-10-09 | $37.50 | $53.23 | 1,494,100 | — | — |
| 2018-10-08 | $37.64 | $53.42 | 765,600 | — | — |
| 2018-10-05 | $37.06 | $52.60 | 660,100 | — | — |
| 2018-10-04 | $36.96 | $52.46 | 677,600 | — | — |
| 2018-10-03 | $37.16 | $52.74 | 861,300 | — | — |
| 2018-10-02 | $37.58 | $53.34 | 749,900 | — | — |
| 2018-10-01 | $37.52 | $53.25 | 832,100 | — | — |
| 2018-09-28 | $37.72 | $53.54 | 1,061,000 | — | — |
| 2018-09-27 | $37.21 | $52.81 | 595,200 | — | — |
| 2018-09-26 | $37.14 | $52.36 | 796,500 | — | — |
| 2018-09-25 | $37.59 | $52.99 | 796,800 | — | — |
| 2018-09-24 | $37.62 | $53.04 | 681,000 | — | — |
| 2018-09-21 | $38.66 | $54.50 | 1,710,900 | — | — |
| 2018-09-20 | $38.44 | $54.19 | 671,500 | — | — |
| 2018-09-19 | $38.08 | $53.69 | 783,600 | — | — |
| 2018-09-18 | $38.82 | $54.73 | 1,131,600 | — | — |
| 2018-09-17 | $38.94 | $54.90 | 1,528,800 | — | — |
| 2018-09-14 | $38.58 | $54.39 | 1,095,900 | — | — |
| 2018-09-13 | $38.74 | $54.62 | 811,000 | — | — |
| 2018-09-12 | $38.69 | $54.55 | 608,200 | — | — |
| 2018-09-11 | $38.75 | $54.63 | 893,500 | — | — |
| 2018-09-10 | $38.56 | $54.36 | 981,000 | — | — |
| 2018-09-07 | $38.45 | $54.21 | 1,288,800 | — | — |
| 2018-09-06 | $38.72 | $54.59 | 1,733,000 | — | — |
| 2018-09-05 | $38.63 | $54.46 | 1,532,700 | — | — |
| 2018-09-04 | $38.32 | $54.02 | 833,700 | — | — |
| 2018-08-31 | $39.06 | $55.07 | 907,600 | — | — |
| 2018-08-30 | $38.89 | $54.83 | 1,339,800 | — | — |
| 2018-08-29 | $39.06 | $55.07 | 1,372,100 | — | — |
| 2018-08-28 | $39.08 | $55.10 | 1,778,600 | — | — |
| 2018-08-27 | $38.47 | $54.24 | 1,552,200 | — | — |
| 2018-08-24 | $38.47 | $54.24 | 2,357,600 | — | — |
| 2018-08-23 | $38.55 | $54.35 | 1,105,300 | — | — |
| 2018-08-22 | $38.59 | $54.40 | 778,000 | — | — |
| 2018-08-21 | $38.80 | $54.70 | 1,108,700 | — | — |
| 2018-08-20 | $39.22 | $55.29 | 920,800 | — | — |
| 2018-08-17 | $39.26 | $55.35 | 1,259,400 | — | — |
| 2018-08-16 | $39.19 | $55.25 | 1,345,900 | — | — |
| 2018-08-15 | $38.87 | $54.80 | 1,772,400 | — | — |
| 2018-08-14 | $38.71 | $54.57 | 1,117,500 | — | — |
| 2018-08-13 | $38.75 | $54.63 | 689,200 | — | — |
| 2018-08-10 | $38.83 | $54.74 | 573,300 | — | — |
| 2018-08-09 | $39.24 | $55.32 | 753,100 | — | — |
| 2018-08-08 | $39.27 | $55.36 | 785,800 | — | — |
| 2018-08-07 | $39.34 | $55.46 | 762,100 | — | — |
| 2018-08-06 | $39.58 | $55.80 | 706,300 | — | — |
| 2018-08-03 | $39.47 | $55.64 | 1,121,700 | — | — |
| 2018-08-02 | $39.24 | $55.32 | 776,200 | — | — |
| 2018-08-01 | $39.32 | $55.43 | 1,654,800 | — | — |
| 2018-07-31 | $38.84 | $54.76 | 1,447,900 | — | — |
| 2018-07-30 | $38.30 | $54.00 | 538,700 | — | — |
| 2018-07-27 | $38.32 | $54.02 | 499,600 | — | — |
| 2018-07-26 | $38.75 | $54.63 | 649,300 | — | — |
| 2018-07-25 | $38.86 | $54.78 | 564,800 | — | — |
| 2018-07-24 | $38.81 | $54.71 | 771,500 | — | — |
| 2018-07-23 | $38.82 | $54.73 | 936,500 | — | — |
| 2018-07-20 | $38.96 | $54.93 | 700,400 | — | — |
| 2018-07-19 | $39.67 | $55.93 | 623,900 | — | — |
| 2018-07-18 | $39.39 | $55.53 | 389,700 | — | — |
| 2018-07-17 | $39.58 | $55.80 | 570,500 | — | — |
| 2018-07-16 | $39.94 | $56.31 | 418,100 | — | — |
| 2018-07-13 | $40.18 | $56.65 | 455,200 | — | — |
| 2018-07-12 | $40.42 | $56.98 | 339,200 | — | — |
| 2018-07-11 | $40.33 | $56.86 | 500,100 | — | — |
| 2018-07-10 | $40.40 | $56.96 | 721,800 | — | — |
| 2018-07-09 | $40.47 | $57.05 | 809,600 | — | — |
| 2018-07-06 | $40.62 | $57.27 | 816,900 | — | — |
| 2018-07-05 | $40.49 | $57.08 | 901,200 | — | — |
| 2018-07-03 | $40.30 | $56.82 | 413,300 | — | — |
| 2018-07-02 | $40.05 | $56.46 | 897,900 | — | — |
| 2018-06-29 | $40.18 | $56.65 | 1,917,600 | — | — |
| 2018-06-28 | $39.57 | $55.79 | 1,192,700 | — | — |
| 2018-06-27 | $39.48 | $55.31 | 984,600 | — | — |
| 2018-06-26 | $40.08 | $56.15 | 873,300 | — | — |
| 2018-06-25 | $40.22 | $56.34 | 1,339,800 | — | — |
| 2018-06-22 | $40.28 | $56.43 | 1,410,700 | — | — |
| 2018-06-21 | $40.05 | $56.11 | 1,356,200 | — | — |
| 2018-06-20 | $39.84 | $55.81 | 999,300 | — | — |
| 2018-06-19 | $39.38 | $55.17 | 1,525,900 | — | — |
| 2018-06-18 | $39.26 | $55.00 | 1,324,200 | — | — |
| 2018-06-15 | $38.86 | $54.44 | 1,245,700 | — | — |
| 2018-06-14 | $38.73 | $54.26 | 980,400 | — | — |
| 2018-06-13 | $38.83 | $54.40 | 1,479,800 | — | — |
| 2018-06-12 | $39.01 | $54.65 | 1,805,700 | — | — |
| 2018-06-11 | $38.45 | $53.86 | 496,000 | — | — |
| 2018-06-08 | $38.53 | $53.98 | 687,400 | — | — |
| 2018-06-07 | $38.52 | $53.96 | 1,104,800 | — | — |
| 2018-06-06 | $38.57 | $54.03 | 731,200 | — | — |
| 2018-06-05 | $38.74 | $54.27 | 891,400 | — | — |
| 2018-06-04 | $38.81 | $54.37 | 761,400 | — | — |
| 2018-06-01 | $38.47 | $53.89 | 580,600 | — | — |
| 2018-05-31 | $38.49 | $53.92 | 698,600 | — | — |
| 2018-05-30 | $38.51 | $53.95 | 1,078,200 | — | — |
| 2018-05-29 | $37.71 | $52.83 | 772,500 | — | — |
| 2018-05-25 | $37.66 | $52.76 | 666,700 | — | — |
| 2018-05-24 | $37.56 | $52.62 | 699,400 | — | — |
| 2018-05-23 | $37.75 | $52.88 | 628,100 | — | — |
| 2018-05-22 | $37.05 | $51.90 | 892,900 | — | — |
| 2018-05-21 | $37.00 | $51.83 | 982,500 | — | — |
| 2018-05-18 | $36.74 | $51.47 | 715,200 | — | — |
| 2018-05-17 | $36.83 | $51.59 | 523,200 | — | — |
| 2018-05-16 | $37.07 | $51.93 | 1,066,400 | — | — |
| 2018-05-15 | $37.49 | $52.52 | 994,500 | — | — |
| 2018-05-14 | $38.13 | $53.42 | 584,000 | — | — |
| 2018-05-11 | $38.71 | $54.23 | 424,900 | — | — |
| 2018-05-10 | $38.88 | $54.47 | 604,300 | — | — |
| 2018-05-09 | $38.49 | $53.92 | 1,032,400 | — | — |
| 2018-05-08 | $38.52 | $53.96 | 700,900 | — | — |
| 2018-05-07 | $38.76 | $54.30 | 665,100 | — | — |
| 2018-05-04 | $38.54 | $53.99 | 704,100 | — | — |
| 2018-05-03 | $38.03 | $53.28 | 830,800 | — | — |
| 2018-05-02 | $37.73 | $52.86 | 931,500 | — | — |
| 2018-05-01 | $37.92 | $53.12 | 913,900 | — | — |
| 2018-04-30 | $37.27 | $52.21 | 675,300 | — | — |
| 2018-04-27 | $37.57 | $52.63 | 585,300 | — | — |
| 2018-04-26 | $37.17 | $52.07 | 734,900 | — | — |
| 2018-04-25 | $36.60 | $51.27 | 921,500 | — | — |
| 2018-04-24 | $36.54 | $51.19 | 1,033,500 | — | — |
| 2018-04-23 | $36.10 | $50.57 | 1,124,700 | — | — |
| 2018-04-20 | $36.14 | $50.63 | 1,424,100 | — | — |
| 2018-04-19 | $35.81 | $50.17 | 592,800 | — | — |
| 2018-04-18 | $36.15 | $50.64 | 645,600 | — | — |
| 2018-04-17 | $36.38 | $50.96 | 843,300 | — | — |
| 2018-04-16 | $35.98 | $50.40 | 706,500 | — | — |
| 2018-04-13 | $35.81 | $50.17 | 758,400 | — | — |
| 2018-04-12 | $35.37 | $49.55 | 849,300 | — | — |
| 2018-04-11 | $35.53 | $49.77 | 1,023,500 | — | — |
| 2018-04-10 | $35.63 | $49.91 | 1,167,800 | — | — |
| 2018-04-09 | $35.44 | $49.65 | 891,000 | — | — |
| 2018-04-06 | $35.80 | $50.15 | 755,100 | — | — |
| 2018-04-05 | $36.15 | $50.64 | 630,300 | — | — |
| 2018-04-04 | $36.29 | $50.84 | 995,000 | — | — |
| 2018-04-03 | $36.09 | $50.56 | 1,322,700 | — | — |
| 2018-04-02 | $35.74 | $50.07 | 1,164,400 | — | — |
| 2018-03-29 | $36.76 | $51.50 | 584,400 | — | — |
| 2018-03-28 | $36.78 | $51.52 | 663,200 | — | — |
| 2018-03-27 | $36.08 | $50.19 | 692,500 | — | — |
| 2018-03-26 | $35.95 | $50.01 | 551,700 | — | — |
| 2018-03-23 | $35.46 | $49.33 | 651,700 | — | — |
| 2018-03-22 | $36.36 | $50.58 | 689,500 | — | — |
| 2018-03-21 | $36.73 | $51.10 | 633,200 | — | — |
| 2018-03-20 | $36.91 | $51.35 | 976,600 | — | — |
| 2018-03-19 | $37.51 | $52.18 | 579,600 | — | — |
| 2018-03-16 | $37.96 | $52.81 | 1,013,900 | — | — |
| 2018-03-15 | $37.32 | $51.92 | 645,900 | — | — |
| 2018-03-14 | $37.39 | $52.02 | 636,300 | — | — |
| 2018-03-13 | $37.31 | $51.90 | 789,200 | — | — |
| 2018-03-12 | $37.54 | $52.22 | 874,500 | — | — |
| 2018-03-09 | $37.49 | $52.15 | 741,300 | — | — |
| 2018-03-08 | $37.19 | $51.74 | 619,000 | — | — |
| 2018-03-07 | $37.28 | $51.86 | 722,300 | — | — |
| 2018-03-06 | $36.97 | $51.43 | 705,500 | — | — |
| 2018-03-05 | $36.47 | $50.74 | 635,500 | — | — |
| 2018-03-02 | $36.11 | $50.24 | 526,700 | — | — |
| 2018-03-01 | $35.99 | $50.07 | 918,400 | — | — |
| 2018-02-28 | $35.75 | $49.73 | 1,367,900 | — | — |
| 2018-02-27 | $35.82 | $49.83 | 1,178,400 | — | — |
| 2018-02-26 | $36.59 | $50.90 | 825,100 | — | — |
| 2018-02-23 | $36.55 | $50.85 | 997,700 | — | — |
| 2018-02-22 | $36.00 | $50.08 | 1,459,000 | — | — |
| 2018-02-21 | $35.80 | $49.80 | 879,600 | — | — |
| 2018-02-20 | $36.59 | $50.90 | 1,261,800 | — | — |
| 2018-02-16 | $36.53 | $50.82 | 1,853,600 | — | — |
| 2018-02-15 | $36.41 | $50.65 | 1,071,400 | — | — |
| 2018-02-14 | $36.13 | $50.26 | 1,324,900 | — | — |
| 2018-02-13 | $36.34 | $50.56 | 780,000 | — | — |
| 2018-02-12 | $35.99 | $50.07 | 853,300 | — | — |
| 2018-02-09 | $35.94 | $50.00 | 775,200 | — | — |
| 2018-02-08 | $34.93 | $48.59 | 997,500 | — | — |
| 2018-02-07 | $36.00 | $50.08 | 778,700 | — | — |
| 2018-02-06 | $35.97 | $50.04 | 1,241,800 | — | — |
| 2018-02-05 | $36.27 | $50.46 | 947,100 | — | — |
| 2018-02-02 | $37.59 | $52.29 | 665,500 | — | — |
| 2018-02-01 | $38.00 | $52.86 | 792,400 | — | — |
| 2018-01-31 | $38.67 | $53.80 | 970,200 | — | — |
| 2018-01-30 | $38.29 | $53.27 | 513,700 | — | — |
| 2018-01-29 | $38.36 | $53.37 | 625,300 | — | — |
| 2018-01-26 | $38.71 | $53.85 | 963,300 | — | — |
| 2018-01-25 | $39.32 | $54.70 | 923,300 | — | — |
| 2018-01-24 | $39.20 | $54.53 | 647,300 | — | — |
| 2018-01-23 | $39.32 | $54.70 | 584,800 | — | — |
| 2018-01-22 | $38.91 | $54.13 | 877,900 | — | — |
| 2018-01-19 | $38.56 | $53.64 | 479,900 | — | — |
| 2018-01-18 | $38.46 | $53.50 | 721,500 | — | — |
| 2018-01-17 | $38.86 | $54.06 | 816,400 | — | — |
| 2018-01-16 | $38.56 | $53.64 | 700,800 | — | — |
| 2018-01-12 | $38.36 | $53.37 | 898,700 | — | — |
| 2018-01-11 | $38.57 | $53.66 | 862,800 | — | — |
| 2018-01-10 | $38.94 | $54.17 | 559,400 | — | — |
| 2018-01-09 | $39.54 | $55.01 | 900,300 | — | — |
| 2018-01-08 | $39.77 | $55.33 | 1,492,400 | — | — |
| 2018-01-05 | $39.78 | $55.34 | 1,319,100 | — | — |
| 2018-01-04 | $40.06 | $55.73 | 663,600 | — | — |
| 2018-01-03 | $40.67 | $56.58 | 599,400 | — | — |
| 2018-01-02 | $41.08 | $57.15 | 1,136,700 | — | — |