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
- 1997-10-24 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 | $28.27 | $36.27 | 164,200 | — | — |
| 2018-12-28 | $28.18 | $36.15 | 213,900 | — | — |
| 2018-12-27 | $28.19 | $36.17 | 160,900 | — | — |
| 2018-12-26 | $28.60 | $36.69 | 281,100 | — | — |
| 2018-12-24 | $27.74 | $35.59 | 128,500 | — | — |
| 2018-12-21 | $27.32 | $35.05 | 488,200 | — | — |
| 2018-12-20 | $29.43 | $37.76 | 224,400 | — | — |
| 2018-12-19 | $29.87 | $38.32 | 294,400 | — | — |
| 2018-12-18 | $30.77 | $39.47 | 231,200 | — | — |
| 2018-12-17 | $32.15 | $41.25 | 303,000 | — | — |
| 2018-12-14 | $32.50 | $41.69 | 128,800 | — | — |
| 2018-12-13 | $33.31 | $42.73 | 233,800 | — | — |
| 2018-12-12 | $33.09 | $42.45 | 173,000 | — | — |
| 2018-12-11 | $32.38 | $41.54 | 217,300 | — | — |
| 2018-12-10 | $32.00 | $41.05 | 265,800 | — | — |
| 2018-12-07 | $32.19 | $41.30 | 214,200 | — | — |
| 2018-12-06 | $31.97 | $41.01 | 211,500 | — | — |
| 2018-12-04 | $31.69 | $40.66 | 215,500 | — | — |
| 2018-12-03 | $33.05 | $42.40 | 353,300 | — | — |
| 2018-11-30 | $33.65 | $43.17 | 373,400 | — | — |
| 2018-11-29 | $33.17 | $42.55 | 214,400 | — | — |
| 2018-11-28 | $33.02 | $42.36 | 608,800 | — | — |
| 2018-11-27 | $30.61 | $39.27 | 198,300 | — | — |
| 2018-11-26 | $30.42 | $39.03 | 218,400 | — | — |
| 2018-11-23 | $30.33 | $38.91 | 44,900 | — | — |
| 2018-11-21 | $30.73 | $39.42 | 133,100 | — | — |
| 2018-11-20 | $30.40 | $39.00 | 247,100 | — | — |
| 2018-11-19 | $29.73 | $38.14 | 204,100 | — | — |
| 2018-11-16 | $30.32 | $38.90 | 177,100 | — | — |
| 2018-11-15 | $30.60 | $39.26 | 192,600 | — | — |
| 2018-11-14 | $30.76 | $39.46 | 113,100 | — | — |
| 2018-11-13 | $31.48 | $40.39 | 133,100 | — | — |
| 2018-11-12 | $31.76 | $40.55 | 171,900 | — | — |
| 2018-11-09 | $31.92 | $40.76 | 174,900 | — | — |
| 2018-11-08 | $32.47 | $41.46 | 380,900 | — | — |
| 2018-11-07 | $32.62 | $41.65 | 161,800 | — | — |
| 2018-11-06 | $33.18 | $42.37 | 178,700 | — | — |
| 2018-11-05 | $32.78 | $41.85 | 102,400 | — | — |
| 2018-11-02 | $32.88 | $41.98 | 97,200 | — | — |
| 2018-11-01 | $33.59 | $42.89 | 269,100 | — | — |
| 2018-10-31 | $33.03 | $42.17 | 256,800 | — | — |
| 2018-10-30 | $31.59 | $40.34 | 556,300 | — | — |
| 2018-10-29 | $32.08 | $40.96 | 248,100 | — | — |
| 2018-10-26 | $31.55 | $40.28 | 176,300 | — | — |
| 2018-10-25 | $31.77 | $40.57 | 118,800 | — | — |
| 2018-10-24 | $31.73 | $40.51 | 268,500 | — | — |
| 2018-10-23 | $31.90 | $40.73 | 228,700 | — | — |
| 2018-10-22 | $30.87 | $39.42 | 578,100 | — | — |
| 2018-10-19 | $30.15 | $38.50 | 145,400 | — | — |
| 2018-10-18 | $30.00 | $38.31 | 111,400 | — | — |
| 2018-10-17 | $30.58 | $39.05 | 135,500 | — | — |
| 2018-10-16 | $30.74 | $39.25 | 230,200 | — | — |
| 2018-10-15 | $30.32 | $38.71 | 260,200 | — | — |
| 2018-10-12 | $30.11 | $38.45 | 304,300 | — | — |
| 2018-10-11 | $30.81 | $39.34 | 169,600 | — | — |
| 2018-10-10 | $31.09 | $39.70 | 185,600 | — | — |
| 2018-10-09 | $31.74 | $40.53 | 125,700 | — | — |
| 2018-10-08 | $32.51 | $41.51 | 172,900 | — | — |
| 2018-10-05 | $32.54 | $41.55 | 201,400 | — | — |
| 2018-10-04 | $32.55 | $41.56 | 243,500 | — | — |
| 2018-10-03 | $32.38 | $41.34 | 225,200 | — | — |
| 2018-10-02 | $33.21 | $42.40 | 241,300 | — | — |
| 2018-10-01 | $32.82 | $41.91 | 155,900 | — | — |
| 2018-09-28 | $33.89 | $43.27 | 217,600 | — | — |
| 2018-09-27 | $34.11 | $43.55 | 192,600 | — | — |
| 2018-09-26 | $33.66 | $42.98 | 231,300 | — | — |
| 2018-09-25 | $35.11 | $44.83 | 164,900 | — | — |
| 2018-09-24 | $35.09 | $44.80 | 205,900 | — | — |
| 2018-09-21 | $35.14 | $44.87 | 377,800 | — | — |
| 2018-09-20 | $35.51 | $45.34 | 90,600 | — | — |
| 2018-09-19 | $35.55 | $45.39 | 117,400 | — | — |
| 2018-09-18 | $36.12 | $46.12 | 151,500 | — | — |
| 2018-09-17 | $36.53 | $46.64 | 102,800 | — | — |
| 2018-09-14 | $37.42 | $47.78 | 85,000 | — | — |
| 2018-09-13 | $37.42 | $47.78 | 215,500 | — | — |
| 2018-09-12 | $37.71 | $48.15 | 98,600 | — | — |
| 2018-09-11 | $37.52 | $47.91 | 124,600 | — | — |
| 2018-09-10 | $37.92 | $48.42 | 117,300 | — | — |
| 2018-09-07 | $37.78 | $48.24 | 98,900 | — | — |
| 2018-09-06 | $37.53 | $47.92 | 85,800 | — | — |
| 2018-09-05 | $37.44 | $47.81 | 138,800 | — | — |
| 2018-09-04 | $37.61 | $48.02 | 117,100 | — | — |
| 2018-08-31 | $37.44 | $47.81 | 184,100 | — | — |
| 2018-08-30 | $37.38 | $47.73 | 261,100 | — | — |
| 2018-08-29 | $38.08 | $48.62 | 127,900 | — | — |
| 2018-08-28 | $38.20 | $48.78 | 134,000 | — | — |
| 2018-08-27 | $38.45 | $49.09 | 114,300 | — | — |
| 2018-08-24 | $38.01 | $48.53 | 124,700 | — | — |
| 2018-08-23 | $37.97 | $48.48 | 133,500 | — | — |
| 2018-08-22 | $38.20 | $48.78 | 96,100 | — | — |
| 2018-08-21 | $38.01 | $48.53 | 106,200 | — | — |
| 2018-08-20 | $37.96 | $48.47 | 108,500 | — | — |
| 2018-08-17 | $38.11 | $48.66 | 170,000 | — | — |
| 2018-08-16 | $38.04 | $48.57 | 108,900 | — | — |
| 2018-08-15 | $38.28 | $48.88 | 215,600 | — | — |
| 2018-08-14 | $38.44 | $49.08 | 225,400 | — | — |
| 2018-08-13 | $38.31 | $48.72 | 195,200 | — | — |
| 2018-08-10 | $38.41 | $48.85 | 172,800 | — | — |
| 2018-08-09 | $38.98 | $49.58 | 241,100 | — | — |
| 2018-08-08 | $38.71 | $49.23 | 246,800 | — | — |
| 2018-08-07 | $38.10 | $48.46 | 224,200 | — | — |
| 2018-08-06 | $38.00 | $48.33 | 325,800 | — | — |
| 2018-08-03 | $37.55 | $47.76 | 311,800 | — | — |
| 2018-08-02 | $36.89 | $46.92 | 239,000 | — | — |
| 2018-08-01 | $37.16 | $47.26 | 425,600 | — | — |
| 2018-07-31 | $36.30 | $46.17 | 1,163,300 | — | — |
| 2018-07-30 | $40.55 | $51.57 | 197,600 | — | — |
| 2018-07-27 | $40.86 | $51.97 | 213,900 | — | — |
| 2018-07-26 | $41.64 | $52.96 | 307,600 | — | — |
| 2018-07-25 | $40.80 | $51.89 | 142,900 | — | — |
| 2018-07-24 | $41.48 | $52.76 | 246,700 | — | — |
| 2018-07-23 | $42.26 | $53.75 | 124,500 | — | — |
| 2018-07-20 | $42.82 | $54.46 | 100,200 | — | — |
| 2018-07-19 | $42.98 | $54.66 | 84,200 | — | — |
| 2018-07-18 | $42.88 | $54.54 | 111,700 | — | — |
| 2018-07-17 | $43.45 | $55.26 | 63,300 | — | — |
| 2018-07-16 | $43.39 | $55.19 | 99,600 | — | — |
| 2018-07-13 | $44.11 | $56.10 | 57,400 | — | — |
| 2018-07-12 | $44.35 | $56.41 | 51,000 | — | — |
| 2018-07-11 | $44.55 | $56.66 | 64,200 | — | — |
| 2018-07-10 | $44.70 | $56.85 | 113,600 | — | — |
| 2018-07-09 | $44.91 | $57.12 | 90,800 | — | — |
| 2018-07-06 | $45.01 | $57.25 | 133,100 | — | — |
| 2018-07-05 | $44.71 | $56.86 | 109,100 | — | — |
| 2018-07-03 | $44.31 | $56.36 | 65,000 | — | — |
| 2018-07-02 | $44.33 | $56.38 | 100,100 | — | — |
| 2018-06-29 | $44.55 | $56.66 | 192,800 | — | — |
| 2018-06-28 | $44.61 | $56.74 | 115,400 | — | — |
| 2018-06-27 | $44.52 | $56.62 | 149,000 | — | — |
| 2018-06-26 | $45.03 | $57.27 | 125,500 | — | — |
| 2018-06-25 | $44.78 | $56.95 | 178,000 | — | — |
| 2018-06-22 | $44.32 | $56.37 | 404,700 | — | — |
| 2018-06-21 | $44.61 | $56.74 | 139,900 | — | — |
| 2018-06-20 | $44.57 | $56.69 | 204,400 | — | — |
| 2018-06-19 | $44.78 | $56.95 | 326,300 | — | — |
| 2018-06-18 | $44.26 | $56.29 | 183,200 | — | — |
| 2018-06-15 | $44.32 | $56.37 | 333,600 | — | — |
| 2018-06-14 | $43.85 | $55.77 | 124,100 | — | — |
| 2018-06-13 | $43.83 | $55.74 | 139,700 | — | — |
| 2018-06-12 | $43.73 | $55.62 | 118,200 | — | — |
| 2018-06-11 | $43.96 | $55.91 | 151,800 | — | — |
| 2018-06-08 | $43.48 | $55.30 | 139,600 | — | — |
| 2018-06-07 | $43.43 | $55.24 | 300,400 | — | — |
| 2018-06-06 | $45.00 | $57.23 | 206,500 | — | — |
| 2018-06-05 | $44.80 | $56.98 | 123,300 | — | — |
| 2018-06-04 | $44.72 | $56.88 | 111,800 | — | — |
| 2018-06-01 | $44.66 | $56.80 | 99,800 | — | — |
| 2018-05-31 | $44.91 | $57.12 | 138,700 | — | — |
| 2018-05-30 | $45.59 | $57.98 | 130,700 | — | — |
| 2018-05-29 | $45.39 | $57.73 | 153,700 | — | — |
| 2018-05-25 | $45.33 | $57.65 | 116,100 | — | — |
| 2018-05-24 | $45.22 | $57.51 | 177,400 | — | — |
| 2018-05-23 | $45.67 | $58.09 | 137,400 | — | — |
| 2018-05-22 | $46.01 | $58.52 | 172,900 | — | — |
| 2018-05-21 | $46.52 | $59.17 | 213,800 | — | — |
| 2018-05-18 | $46.37 | $58.98 | 142,600 | — | — |
| 2018-05-17 | $47.02 | $59.80 | 176,100 | — | — |
| 2018-05-16 | $47.07 | $59.87 | 184,100 | — | — |
| 2018-05-15 | $47.06 | $59.85 | 119,900 | — | — |
| 2018-05-14 | $47.05 | $59.84 | 126,800 | — | — |
| 2018-05-11 | $47.56 | $60.49 | 100,000 | — | — |
| 2018-05-10 | $47.56 | $60.49 | 123,000 | — | — |
| 2018-05-09 | $47.11 | $59.92 | 168,100 | — | — |
| 2018-05-08 | $47.33 | $60.20 | 153,300 | — | — |
| 2018-05-07 | $48.29 | $61.23 | 113,400 | — | — |
| 2018-05-04 | $48.56 | $61.57 | 135,400 | — | — |
| 2018-05-03 | $47.80 | $60.61 | 229,500 | — | — |
| 2018-05-02 | $49.38 | $62.61 | 385,500 | — | — |
| 2018-05-01 | $51.81 | $65.69 | 214,900 | — | — |
| 2018-04-30 | $49.15 | $62.32 | 216,200 | — | — |
| 2018-04-27 | $50.02 | $63.42 | 100,800 | — | — |
| 2018-04-26 | $50.11 | $63.53 | 93,600 | — | — |
| 2018-04-25 | $49.77 | $63.10 | 68,500 | — | — |
| 2018-04-24 | $49.63 | $62.93 | 82,900 | — | — |
| 2018-04-23 | $49.71 | $63.03 | 88,800 | — | — |
| 2018-04-20 | $49.46 | $62.71 | 148,500 | — | — |
| 2018-04-19 | $49.53 | $62.80 | 193,600 | — | — |
| 2018-04-18 | $50.28 | $63.75 | 200,100 | — | — |
| 2018-04-17 | $50.32 | $63.80 | 101,000 | — | — |
| 2018-04-16 | $49.55 | $62.82 | 110,400 | — | — |
| 2018-04-13 | $48.87 | $61.96 | 101,300 | — | — |
| 2018-04-12 | $48.32 | $61.26 | 62,900 | — | — |
| 2018-04-11 | $48.26 | $61.19 | 81,200 | — | — |
| 2018-04-10 | $47.98 | $60.83 | 118,600 | — | — |
| 2018-04-09 | $47.95 | $60.80 | 164,500 | — | — |
| 2018-04-06 | $47.80 | $60.61 | 276,100 | — | — |
| 2018-04-05 | $47.88 | $60.71 | 144,800 | — | — |
| 2018-04-04 | $47.85 | $60.67 | 305,500 | — | — |
| 2018-04-03 | $45.92 | $58.22 | 132,100 | — | — |
| 2018-04-02 | $45.27 | $57.40 | 207,500 | — | — |
| 2018-03-29 | $45.24 | $57.36 | 260,900 | — | — |
| 2018-03-28 | $45.09 | $57.17 | 161,400 | — | — |
| 2018-03-27 | $45.19 | $57.30 | 118,000 | — | — |
| 2018-03-26 | $45.35 | $57.50 | 186,900 | — | — |
| 2018-03-23 | $44.75 | $56.74 | 292,500 | — | — |
| 2018-03-22 | $44.95 | $56.99 | 250,300 | — | — |
| 2018-03-21 | $46.04 | $58.37 | 150,100 | — | — |
| 2018-03-20 | $46.89 | $59.45 | 443,900 | — | — |
| 2018-03-19 | $46.99 | $59.58 | 229,700 | — | — |
| 2018-03-16 | $47.42 | $60.12 | 415,400 | — | — |
| 2018-03-15 | $47.32 | $60.00 | 297,100 | — | — |
| 2018-03-14 | $47.49 | $60.21 | 283,000 | — | — |
| 2018-03-13 | $47.50 | $60.22 | 179,100 | — | — |
| 2018-03-12 | $47.52 | $60.25 | 138,700 | — | — |
| 2018-03-09 | $47.79 | $60.59 | 151,500 | — | — |
| 2018-03-08 | $47.41 | $60.11 | 326,000 | — | — |
| 2018-03-07 | $48.15 | $61.05 | 296,100 | — | — |
| 2018-03-06 | $47.38 | $60.07 | 226,700 | — | — |
| 2018-03-05 | $47.22 | $59.68 | 210,400 | — | — |
| 2018-03-02 | $47.29 | $59.77 | 159,500 | — | — |
| 2018-03-01 | $47.10 | $59.53 | 277,100 | — | — |
| 2018-02-28 | $46.68 | $59.00 | 283,100 | — | — |
| 2018-02-27 | $46.90 | $59.28 | 218,100 | — | — |
| 2018-02-26 | $47.05 | $59.46 | 210,300 | — | — |
| 2018-02-23 | $47.60 | $60.16 | 354,300 | — | — |
| 2018-02-22 | $49.18 | $62.16 | 459,700 | — | — |
| 2018-02-21 | $46.35 | $58.58 | 287,000 | — | — |
| 2018-02-20 | $45.41 | $57.39 | 428,500 | — | — |
| 2018-02-16 | $46.56 | $58.85 | 127,700 | — | — |
| 2018-02-15 | $46.43 | $58.68 | 193,500 | — | — |
| 2018-02-14 | $46.32 | $58.54 | 323,400 | — | — |
| 2018-02-13 | $45.11 | $57.01 | 432,800 | — | — |
| 2018-02-12 | $44.82 | $56.65 | 628,500 | — | — |
| 2018-02-09 | $44.70 | $56.49 | 323,300 | — | — |
| 2018-02-08 | $44.71 | $56.51 | 316,000 | — | — |
| 2018-02-07 | $45.68 | $57.73 | 133,600 | — | — |
| 2018-02-06 | $46.32 | $58.54 | 376,500 | — | — |
| 2018-02-05 | $45.18 | $57.10 | 287,400 | — | — |
| 2018-02-02 | $45.91 | $58.02 | 205,500 | — | — |
| 2018-02-01 | $46.99 | $59.39 | 104,000 | — | — |
| 2018-01-31 | $47.31 | $59.79 | 164,200 | — | — |
| 2018-01-30 | $47.51 | $60.05 | 138,000 | — | — |
| 2018-01-29 | $47.77 | $60.37 | 151,700 | — | — |
| 2018-01-26 | $48.32 | $61.07 | 97,200 | — | — |
| 2018-01-25 | $48.52 | $61.32 | 115,000 | — | — |
| 2018-01-24 | $49.00 | $61.93 | 196,700 | — | — |
| 2018-01-23 | $49.25 | $62.25 | 179,100 | — | — |
| 2018-01-22 | $49.43 | $62.47 | 152,100 | — | — |
| 2018-01-19 | $48.92 | $61.83 | 138,400 | — | — |
| 2018-01-18 | $48.67 | $61.51 | 194,700 | — | — |
| 2018-01-17 | $49.16 | $62.13 | 230,600 | — | — |
| 2018-01-16 | $48.64 | $61.47 | 195,800 | — | — |
| 2018-01-12 | $48.77 | $61.64 | 116,900 | — | — |
| 2018-01-11 | $48.82 | $61.70 | 231,500 | — | — |
| 2018-01-10 | $48.23 | $60.96 | 137,200 | — | — |
| 2018-01-09 | $48.55 | $61.36 | 450,300 | — | — |
| 2018-01-08 | $48.28 | $61.02 | 186,800 | — | — |
| 2018-01-05 | $48.20 | $60.92 | 244,700 | — | — |
| 2018-01-04 | $48.19 | $60.91 | 240,600 | — | — |
| 2018-01-03 | $47.20 | $59.65 | 266,700 | — | — |
| 2018-01-02 | $46.93 | $59.31 | 210,800 | — | — |