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
- 2008-01-02 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 | $29.76 | $29.76 | 340,090 | — | — |
| 2018-12-28 | $29.37 | $29.37 | 346,014 | — | — |
| 2018-12-27 | $28.51 | $28.51 | 400,556 | — | — |
| 2018-12-26 | $28.32 | $28.32 | 454,235 | — | — |
| 2018-12-24 | $27.40 | $27.40 | 181,275 | — | — |
| 2018-12-21 | $28.06 | $28.06 | 639,706 | — | — |
| 2018-12-20 | $28.70 | $28.70 | 418,203 | — | — |
| 2018-12-19 | $29.17 | $29.17 | 681,908 | — | — |
| 2018-12-18 | $29.09 | $29.09 | 976,958 | — | — |
| 2018-12-17 | $29.69 | $29.69 | 709,797 | — | — |
| 2018-12-14 | $30.71 | $30.71 | 944,997 | — | — |
| 2018-12-13 | $31.60 | $31.60 | 391,178 | — | — |
| 2018-12-12 | $32.39 | $32.39 | 366,128 | — | — |
| 2018-12-11 | $32.20 | $32.20 | 645,752 | — | — |
| 2018-12-10 | $32.27 | $32.27 | 1,030,513 | — | — |
| 2018-12-07 | $32.33 | $32.33 | 501,498 | — | — |
| 2018-12-06 | $32.71 | $32.71 | 291,718 | — | — |
| 2018-12-04 | $32.62 | $32.62 | 295,420 | — | — |
| 2018-12-03 | $34.04 | $34.04 | 317,385 | — | — |
| 2018-11-30 | $33.91 | $33.91 | 342,312 | — | — |
| 2018-11-29 | $33.78 | $33.78 | 364,030 | — | — |
| 2018-11-28 | $34.52 | $34.52 | 275,799 | — | — |
| 2018-11-27 | $34.07 | $34.07 | 339,350 | — | — |
| 2018-11-26 | $34.03 | $34.03 | 296,283 | — | — |
| 2018-11-23 | $33.86 | $33.86 | 99,460 | — | — |
| 2018-11-21 | $33.93 | $33.93 | 234,707 | — | — |
| 2018-11-20 | $32.96 | $32.96 | 772,237 | — | — |
| 2018-11-19 | $33.53 | $33.53 | 866,638 | — | — |
| 2018-11-16 | $34.04 | $34.04 | 752,987 | — | — |
| 2018-11-15 | $33.65 | $33.65 | 925,623 | — | — |
| 2018-11-14 | $32.42 | $32.42 | 794,696 | — | — |
| 2018-11-13 | $32.41 | $32.41 | 883,544 | — | — |
| 2018-11-12 | $31.76 | $31.76 | 1,293,232 | — | — |
| 2018-11-09 | $30.75 | $30.75 | 4,251,747 | — | — |
| 2018-11-08 | $30.96 | $30.96 | 701,035 | — | — |
| 2018-11-07 | $34.10 | $34.10 | 225,575 | — | — |
| 2018-11-06 | $33.59 | $33.59 | 483,234 | — | — |
| 2018-11-05 | $33.23 | $33.23 | 199,785 | — | — |
| 2018-11-02 | $33.52 | $33.52 | 334,784 | — | — |
| 2018-11-01 | $33.56 | $33.56 | 470,648 | — | — |
| 2018-10-31 | $32.86 | $32.86 | 327,504 | — | — |
| 2018-10-30 | $31.90 | $31.90 | 4,257,423 | — | — |
| 2018-10-29 | $30.98 | $30.98 | 167,084 | — | — |
| 2018-10-26 | $31.60 | $31.60 | 368,472 | — | — |
| 2018-10-25 | $32.46 | $32.46 | 235,571 | — | — |
| 2018-10-24 | $32.00 | $32.00 | 313,313 | — | — |
| 2018-10-23 | $33.89 | $33.89 | 379,085 | — | — |
| 2018-10-22 | $34.71 | $34.71 | 193,861 | — | — |
| 2018-10-19 | $35.11 | $35.11 | 230,635 | — | — |
| 2018-10-18 | $35.12 | $35.12 | 172,513 | — | — |
| 2018-10-17 | $36.32 | $36.32 | 388,957 | — | — |
| 2018-10-16 | $36.17 | $36.17 | 216,937 | — | — |
| 2018-10-15 | $35.18 | $35.18 | 336,265 | — | — |
| 2018-10-12 | $34.92 | $34.92 | 252,600 | — | — |
| 2018-10-11 | $34.70 | $34.70 | 388,093 | — | — |
| 2018-10-10 | $35.51 | $35.51 | 432,764 | — | — |
| 2018-10-09 | $36.03 | $36.03 | 202,870 | — | — |
| 2018-10-08 | $36.08 | $36.08 | 213,976 | — | — |
| 2018-10-05 | $36.21 | $36.21 | 303,564 | — | — |
| 2018-10-04 | $36.73 | $36.73 | 176,709 | — | — |
| 2018-10-03 | $37.25 | $37.25 | 385,255 | — | — |
| 2018-10-02 | $37.06 | $37.06 | 226,933 | — | — |
| 2018-10-01 | $36.77 | $36.77 | 306,032 | — | — |
| 2018-09-28 | $37.58 | $37.58 | 213,729 | — | — |
| 2018-09-27 | $37.26 | $37.26 | 255,808 | — | — |
| 2018-09-26 | $37.08 | $37.08 | 226,192 | — | — |
| 2018-09-25 | $37.69 | $37.69 | 432,023 | — | — |
| 2018-09-24 | $37.50 | $37.50 | 544,194 | — | — |
| 2018-09-21 | $37.71 | $37.71 | 667,471 | — | — |
| 2018-09-20 | $38.71 | $38.71 | 436,959 | — | — |
| 2018-09-19 | $39.24 | $39.24 | 343,546 | — | — |
| 2018-09-18 | $39.25 | $39.25 | 271,110 | — | — |
| 2018-09-17 | $38.84 | $38.84 | 224,711 | — | — |
| 2018-09-14 | $39.15 | $39.15 | 348,852 | — | — |
| 2018-09-13 | $39.44 | $39.44 | 210,397 | — | — |
| 2018-09-12 | $38.69 | $38.69 | 216,814 | — | — |
| 2018-09-11 | $38.33 | $38.33 | 232,609 | — | — |
| 2018-09-10 | $38.78 | $38.78 | 337,869 | — | — |
| 2018-09-07 | $38.23 | $38.23 | 126,608 | — | — |
| 2018-09-06 | $38.18 | $38.18 | 139,319 | — | — |
| 2018-09-05 | $38.35 | $38.35 | 413,390 | — | — |
| 2018-09-04 | $38.47 | $38.47 | 258,523 | — | — |
| 2018-08-31 | $38.90 | $38.90 | 185,100 | — | — |
| 2018-08-30 | $39.12 | $39.12 | 185,594 | — | — |
| 2018-08-29 | $39.68 | $39.68 | 201,389 | — | — |
| 2018-08-28 | $39.55 | $39.55 | 165,850 | — | — |
| 2018-08-27 | $39.74 | $39.74 | 131,544 | — | — |
| 2018-08-24 | $39.59 | $39.59 | 145,612 | — | — |
| 2018-08-23 | $39.51 | $39.51 | 276,169 | — | — |
| 2018-08-22 | $39.95 | $39.95 | 171,032 | — | — |
| 2018-08-21 | $39.68 | $39.68 | 237,545 | — | — |
| 2018-08-20 | $39.29 | $39.29 | 166,590 | — | — |
| 2018-08-17 | $39.16 | $39.16 | 177,696 | — | — |
| 2018-08-16 | $39.25 | $39.25 | 253,217 | — | — |
| 2018-08-15 | $38.74 | $38.74 | 221,256 | — | — |
| 2018-08-14 | $39.83 | $39.83 | 226,686 | — | — |
| 2018-08-13 | $38.70 | $38.70 | 261,978 | — | — |
| 2018-08-10 | $38.61 | $38.61 | 276,416 | — | — |
| 2018-08-09 | $39.50 | $39.50 | 330,218 | — | — |
| 2018-08-08 | $38.69 | $38.69 | 373,655 | — | — |
| 2018-08-07 | $38.90 | $38.90 | 755,825 | — | — |
| 2018-08-06 | $36.94 | $36.94 | 448,806 | — | — |
| 2018-08-03 | $36.36 | $36.36 | 177,573 | — | — |
| 2018-08-02 | $36.30 | $36.30 | 128,583 | — | — |
| 2018-08-01 | $36.10 | $36.10 | 441,649 | — | — |
| 2018-07-31 | $36.46 | $36.46 | 180,534 | — | — |
| 2018-07-30 | $36.09 | $36.09 | 162,148 | — | — |
| 2018-07-27 | $35.92 | $35.92 | 346,384 | — | — |
| 2018-07-26 | $36.20 | $36.20 | 226,809 | — | — |
| 2018-07-25 | $36.21 | $36.21 | 193,121 | — | — |
| 2018-07-24 | $36.56 | $36.56 | 150,671 | — | — |
| 2018-07-23 | $36.75 | $36.75 | 211,137 | — | — |
| 2018-07-20 | $36.70 | $36.70 | 211,754 | — | — |
| 2018-07-19 | $37.12 | $37.12 | 307,883 | — | — |
| 2018-07-18 | $37.12 | $37.12 | 209,286 | — | — |
| 2018-07-17 | $37.29 | $37.29 | 178,683 | — | — |
| 2018-07-16 | $37.74 | $37.74 | 200,402 | — | — |
| 2018-07-13 | $38.23 | $38.23 | 166,837 | — | — |
| 2018-07-12 | $38.36 | $38.36 | 366,621 | — | — |
| 2018-07-11 | $37.98 | $37.98 | 316,768 | — | — |
| 2018-07-10 | $38.31 | $38.31 | 395,991 | — | — |
| 2018-07-09 | $38.30 | $38.30 | 572,082 | — | — |
| 2018-07-06 | $37.52 | $37.52 | 279,131 | — | — |
| 2018-07-05 | $36.83 | $36.83 | 578,129 | — | — |
| 2018-07-03 | $36.52 | $36.52 | 225,945 | — | — |
| 2018-07-02 | $35.90 | $35.90 | 465,958 | — | — |
| 2018-06-29 | $35.98 | $35.98 | 334,167 | — | — |
| 2018-06-28 | $36.30 | $36.30 | 560,483 | — | — |
| 2018-06-27 | $36.19 | $36.19 | 743,115 | — | — |
| 2018-06-26 | $36.37 | $36.37 | 426,594 | — | — |
| 2018-06-25 | $36.82 | $36.82 | 268,395 | — | — |
| 2018-06-22 | $36.60 | $36.60 | 560,730 | — | — |
| 2018-06-21 | $36.65 | $36.65 | 566,283 | — | — |
| 2018-06-20 | $36.87 | $36.87 | 308,130 | — | — |
| 2018-06-19 | $37.02 | $37.02 | 390,067 | — | — |
| 2018-06-18 | $37.21 | $37.21 | 554,930 | — | — |
| 2018-06-15 | $37.50 | $37.50 | 754,838 | — | — |
| 2018-06-14 | $37.88 | $37.88 | 295,173 | — | — |
| 2018-06-13 | $37.76 | $37.76 | 574,304 | — | — |
| 2018-06-12 | $37.28 | $37.28 | 575,291 | — | — |
| 2018-06-11 | $37.89 | $37.89 | 287,645 | — | — |
| 2018-06-08 | $38.14 | $38.14 | 456,457 | — | — |
| 2018-06-07 | $38.48 | $38.48 | 259,387 | — | — |
| 2018-06-06 | $39.00 | $39.00 | 424,743 | — | — |
| 2018-06-05 | $38.78 | $38.78 | 289,620 | — | — |
| 2018-06-04 | $38.92 | $38.92 | 653,033 | — | — |
| 2018-06-01 | $38.29 | $38.29 | 315,164 | — | — |
| 2018-05-31 | $38.12 | $38.12 | 599,107 | — | — |
| 2018-05-30 | $38.57 | $38.57 | 197,070 | — | — |
| 2018-05-29 | $38.91 | $38.91 | 237,915 | — | — |
| 2018-05-25 | $38.91 | $38.91 | 411,169 | — | — |
| 2018-05-24 | $39.32 | $39.32 | 485,456 | — | — |
| 2018-05-23 | $39.55 | $39.55 | 411,909 | — | — |
| 2018-05-22 | $40.50 | $40.50 | 274,935 | — | — |
| 2018-05-21 | $40.84 | $40.84 | 220,146 | — | — |
| 2018-05-18 | $40.94 | $40.94 | 291,224 | — | — |
| 2018-05-17 | $41.29 | $41.29 | 255,561 | — | — |
| 2018-05-16 | $41.24 | $41.24 | 220,516 | — | — |
| 2018-05-15 | $41.39 | $41.39 | 286,535 | — | — |
| 2018-05-14 | $42.06 | $42.06 | 610,830 | — | — |
| 2018-05-11 | $42.54 | $42.54 | 705,971 | — | — |
| 2018-05-10 | $42.03 | $42.03 | 322,197 | — | — |
| 2018-05-09 | $41.69 | $41.69 | 413,390 | — | — |
| 2018-05-08 | $41.55 | $41.55 | 333,180 | — | — |
| 2018-05-07 | $42.18 | $42.18 | 490,021 | — | — |
| 2018-05-04 | $42.24 | $42.24 | 270,369 | — | — |
| 2018-05-03 | $41.97 | $41.97 | 335,895 | — | — |
| 2018-05-02 | $42.35 | $42.35 | 228,907 | — | — |
| 2018-05-01 | $42.55 | $42.55 | 285,671 | — | — |
| 2018-04-30 | $42.58 | $42.58 | 288,509 | — | — |
| 2018-04-27 | $43.13 | $43.13 | 287,275 | — | — |
| 2018-04-26 | $43.41 | $43.41 | 193,861 | — | — |
| 2018-04-25 | $43.49 | $43.49 | 204,350 | — | — |
| 2018-04-24 | $44.29 | $44.29 | 181,275 | — | — |
| 2018-04-23 | $44.45 | $44.45 | 190,900 | — | — |
| 2018-04-20 | $44.53 | $44.53 | 301,466 | — | — |
| 2018-04-19 | $44.77 | $44.77 | 148,203 | — | — |
| 2018-04-18 | $45.11 | $45.11 | 324,048 | — | — |
| 2018-04-17 | $45.01 | $45.01 | 386,489 | — | — |
| 2018-04-16 | $44.70 | $44.70 | 302,207 | — | — |
| 2018-04-13 | $44.25 | $44.25 | 174,734 | — | — |
| 2018-04-12 | $44.49 | $44.49 | 226,562 | — | — |
| 2018-04-11 | $44.55 | $44.55 | 260,004 | — | — |
| 2018-04-10 | $44.56 | $44.56 | 342,312 | — | — |
| 2018-04-09 | $43.90 | $43.90 | 229,154 | — | — |
| 2018-04-06 | $43.53 | $43.53 | 339,967 | — | — |
| 2018-04-05 | $44.21 | $44.21 | 559,989 | — | — |
| 2018-04-04 | $44.51 | $44.51 | 1,535,219 | — | — |
| 2018-04-03 | $44.32 | $44.32 | 554,930 | — | — |
| 2018-04-02 | $42.25 | $42.25 | 291,471 | — | — |
| 2018-03-29 | $42.76 | $42.76 | 327,257 | — | — |
| 2018-03-28 | $42.63 | $42.63 | 237,545 | — | — |
| 2018-03-27 | $42.95 | $42.95 | 279,378 | — | — |
| 2018-03-26 | $43.77 | $43.77 | 227,796 | — | — |
| 2018-03-23 | $43.44 | $43.44 | 263,706 | — | — |
| 2018-03-22 | $44.73 | $44.73 | 244,949 | — | — |
| 2018-03-21 | $45.96 | $45.96 | 235,077 | — | — |
| 2018-03-20 | $45.71 | $45.71 | 215,950 | — | — |
| 2018-03-19 | $46.24 | $46.24 | 145,612 | — | — |
| 2018-03-16 | $46.74 | $46.74 | 312,572 | — | — |
| 2018-03-15 | $46.60 | $46.60 | 147,586 | — | — |
| 2018-03-14 | $47.07 | $47.07 | 350,703 | — | — |
| 2018-03-13 | $47.04 | $47.04 | 335,648 | — | — |
| 2018-03-12 | $47.78 | $47.78 | 240,013 | — | — |
| 2018-03-09 | $47.33 | $47.33 | 140,676 | — | — |
| 2018-03-08 | $47.36 | $47.36 | 159,556 | — | — |
| 2018-03-07 | $47.26 | $47.26 | 148,327 | — | — |
| 2018-03-06 | $47.03 | $47.03 | 188,555 | — | — |
| 2018-03-05 | $47.06 | $47.06 | 225,945 | — | — |
| 2018-03-02 | $46.22 | $46.22 | 143,884 | — | — |
| 2018-03-01 | $45.89 | $45.89 | 297,147 | — | — |
| 2018-02-28 | $47.02 | $47.02 | 347,618 | — | — |
| 2018-02-27 | $47.41 | $47.41 | 210,767 | — | — |
| 2018-02-26 | $47.92 | $47.92 | 289,126 | — | — |
| 2018-02-23 | $48.40 | $48.40 | 196,329 | — | — |
| 2018-02-22 | $46.77 | $46.77 | 316,768 | — | — |
| 2018-02-21 | $48.50 | $48.50 | 188,308 | — | — |
| 2018-02-20 | $48.25 | $48.25 | 198,304 | — | — |
| 2018-02-16 | $48.44 | $48.44 | 269,382 | — | — |
| 2018-02-15 | $47.93 | $47.93 | 191,887 | — | — |
| 2018-02-14 | $46.53 | $46.53 | 133,642 | — | — |
| 2018-02-13 | $46.12 | $46.12 | 175,475 | — | — |
| 2018-02-12 | $46.30 | $46.30 | 164,862 | — | — |
| 2018-02-09 | $45.80 | $45.80 | 253,834 | — | — |
| 2018-02-08 | $47.01 | $47.01 | 188,802 | — | — |
| 2018-02-07 | $47.97 | $47.97 | 187,815 | — | — |
| 2018-02-06 | $47.76 | $47.76 | 228,784 | — | — |
| 2018-02-05 | $47.39 | $47.39 | 210,891 | — | — |
| 2018-02-02 | $49.62 | $49.62 | 120,685 | — | — |
| 2018-02-01 | $50.21 | $50.21 | 119,575 | — | — |
| 2018-01-31 | $49.48 | $49.48 | 190,036 | — | — |
| 2018-01-30 | $49.79 | $49.79 | 196,083 | — | — |
| 2018-01-29 | $49.37 | $49.37 | 78,729 | — | — |
| 2018-01-26 | $49.51 | $49.51 | 171,526 | — | — |
| 2018-01-25 | $49.59 | $49.59 | 127,225 | — | — |
| 2018-01-24 | $49.42 | $49.42 | 92,673 | — | — |
| 2018-01-23 | $50.12 | $50.12 | 149,314 | — | — |
| 2018-01-22 | $50.05 | $50.05 | 123,030 | — | — |
| 2018-01-19 | $50.06 | $50.06 | 59,479 | — | — |
| 2018-01-18 | $49.60 | $49.60 | 59,726 | — | — |
| 2018-01-17 | $49.81 | $49.81 | 115,749 | — | — |
| 2018-01-16 | $49.42 | $49.42 | 238,532 | — | — |
| 2018-01-12 | $49.80 | $49.80 | 76,261 | — | — |
| 2018-01-11 | $49.40 | $49.40 | 91,069 | — | — |
| 2018-01-10 | $48.50 | $48.50 | 166,220 | — | — |
| 2018-01-09 | $49.64 | $49.64 | 235,941 | — | — |
| 2018-01-08 | $49.47 | $49.47 | 150,918 | — | — |
| 2018-01-05 | $49.15 | $49.15 | 158,199 | — | — |
| 2018-01-04 | $48.31 | $48.31 | 267,038 | — | — |
| 2018-01-03 | $47.92 | $47.92 | 437,823 | — | — |
| 2018-01-02 | $47.96 | $47.96 | 177,326 | — | — |