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
- 2007-11-09 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 | $36.29 | $40.05 | 400,020 | — | — |
| 2018-12-28 | $35.90 | $39.63 | 250,787 | — | — |
| 2018-12-27 | $35.85 | $39.51 | 449,408 | — | — |
| 2018-12-26 | $36.31 | $40.03 | 304,986 | — | — |
| 2018-12-24 | $34.09 | $37.58 | 214,762 | — | — |
| 2018-12-21 | $34.76 | $38.32 | 1,207,649 | — | — |
| 2018-12-20 | $36.53 | $40.27 | 496,657 | — | — |
| 2018-12-19 | $37.15 | $40.95 | 337,590 | — | — |
| 2018-12-18 | $38.29 | $42.21 | 342,187 | — | — |
| 2018-12-17 | $38.03 | $41.92 | 1,024,209 | — | — |
| 2018-12-14 | $40.06 | $44.15 | 412,420 | — | — |
| 2018-12-13 | $42.70 | $47.07 | 441,069 | — | — |
| 2018-12-12 | $44.07 | $48.58 | 962,635 | — | — |
| 2018-12-11 | $43.50 | $47.95 | 401,837 | — | — |
| 2018-12-10 | $42.71 | $47.08 | 320,593 | — | — |
| 2018-12-07 | $42.68 | $47.04 | 340,477 | — | — |
| 2018-12-06 | $42.90 | $47.29 | 364,529 | — | — |
| 2018-12-04 | $42.55 | $46.91 | 483,402 | — | — |
| 2018-12-03 | $42.74 | $47.11 | 400,341 | — | — |
| 2018-11-30 | $42.44 | $46.78 | 393,820 | — | — |
| 2018-11-29 | $42.76 | $47.14 | 264,898 | — | — |
| 2018-11-28 | $42.57 | $46.93 | 366,667 | — | — |
| 2018-11-27 | $41.87 | $46.16 | 290,768 | — | — |
| 2018-11-26 | $42.21 | $46.53 | 258,698 | — | — |
| 2018-11-23 | $41.64 | $45.90 | 156,822 | — | — |
| 2018-11-21 | $41.16 | $45.37 | 273,236 | — | — |
| 2018-11-20 | $41.15 | $45.36 | 382,168 | — | — |
| 2018-11-19 | $42.38 | $46.71 | 395,530 | — | — |
| 2018-11-16 | $42.75 | $47.12 | 716,123 | — | — |
| 2018-11-15 | $42.69 | $47.06 | 276,871 | — | — |
| 2018-11-14 | $42.10 | $46.41 | 452,401 | — | — |
| 2018-11-13 | $42.53 | $46.88 | 376,823 | — | — |
| 2018-11-12 | $43.01 | $47.41 | 464,908 | — | — |
| 2018-11-09 | $44.14 | $48.66 | 560,584 | — | — |
| 2018-11-08 | $44.89 | $49.49 | 406,755 | — | — |
| 2018-11-07 | $43.40 | $47.84 | 544,014 | — | — |
| 2018-11-06 | $42.01 | $46.31 | 309,369 | — | — |
| 2018-11-05 | $42.21 | $46.53 | 829,651 | — | — |
| 2018-11-02 | $42.98 | $47.38 | 1,175,793 | — | — |
| 2018-11-01 | $38.96 | $42.95 | 1,100,642 | — | — |
| 2018-10-31 | $34.65 | $38.19 | 279,544 | — | — |
| 2018-10-30 | $35.03 | $38.62 | 265,540 | — | — |
| 2018-10-29 | $34.44 | $37.97 | 304,131 | — | — |
| 2018-10-26 | $34.42 | $37.95 | 201,720 | — | — |
| 2018-10-25 | $35.27 | $38.88 | 188,144 | — | — |
| 2018-10-24 | $34.63 | $38.17 | 229,942 | — | — |
| 2018-10-23 | $36.12 | $39.81 | 327,435 | — | — |
| 2018-10-22 | $35.29 | $38.91 | 170,506 | — | — |
| 2018-10-19 | $35.31 | $38.93 | 474,208 | — | — |
| 2018-10-18 | $35.84 | $39.50 | 301,886 | — | — |
| 2018-10-17 | $36.28 | $39.99 | 301,458 | — | — |
| 2018-10-16 | $36.53 | $40.27 | 297,075 | — | — |
| 2018-10-15 | $35.34 | $38.96 | 327,755 | — | — |
| 2018-10-12 | $35.97 | $39.65 | 417,551 | — | — |
| 2018-10-11 | $35.87 | $39.55 | 352,236 | — | — |
| 2018-10-10 | $37.23 | $41.04 | 386,764 | — | — |
| 2018-10-09 | $37.42 | $41.25 | 276,016 | — | — |
| 2018-10-08 | $35.64 | $39.29 | 340,049 | — | — |
| 2018-10-05 | $35.72 | $39.37 | 444,276 | — | — |
| 2018-10-04 | $35.53 | $39.16 | 249,825 | — | — |
| 2018-10-03 | $35.08 | $38.67 | 264,150 | — | — |
| 2018-10-02 | $34.26 | $37.76 | 175,316 | — | — |
| 2018-10-01 | $34.66 | $38.21 | 163,343 | — | — |
| 2018-09-28 | $35.47 | $39.10 | 261,264 | — | — |
| 2018-09-27 | $35.08 | $38.67 | 239,991 | — | — |
| 2018-09-26 | $35.23 | $38.79 | 184,296 | — | — |
| 2018-09-25 | $35.19 | $38.75 | 124,752 | — | — |
| 2018-09-24 | $34.57 | $38.06 | 180,875 | — | — |
| 2018-09-21 | $33.93 | $37.36 | 467,367 | — | — |
| 2018-09-20 | $33.89 | $37.31 | 109,252 | — | — |
| 2018-09-19 | $33.88 | $37.30 | 293,120 | — | — |
| 2018-09-18 | $35.13 | $38.67 | 348,815 | — | — |
| 2018-09-17 | $34.56 | $38.05 | 203,110 | — | — |
| 2018-09-14 | $34.58 | $38.08 | 188,037 | — | — |
| 2018-09-13 | $34.41 | $37.88 | 181,089 | — | — |
| 2018-09-12 | $33.74 | $37.15 | 235,501 | — | — |
| 2018-09-11 | $33.98 | $37.41 | 402,692 | — | — |
| 2018-09-10 | $33.96 | $37.39 | 249,505 | — | — |
| 2018-09-07 | $34.85 | $38.37 | 172,323 | — | — |
| 2018-09-06 | $35.35 | $38.92 | 181,302 | — | — |
| 2018-09-05 | $35.71 | $39.31 | 296,327 | — | — |
| 2018-09-04 | $36.20 | $39.86 | 330,321 | — | — |
| 2018-08-31 | $36.55 | $40.24 | 152,119 | — | — |
| 2018-08-30 | $36.11 | $39.76 | 98,776 | — | — |
| 2018-08-29 | $36.19 | $39.85 | 151,264 | — | — |
| 2018-08-28 | $35.78 | $39.40 | 138,436 | — | — |
| 2018-08-27 | $35.89 | $39.52 | 225,131 | — | — |
| 2018-08-24 | $36.29 | $39.95 | 253,781 | — | — |
| 2018-08-23 | $36.10 | $39.75 | 179,699 | — | — |
| 2018-08-22 | $35.94 | $39.57 | 173,285 | — | — |
| 2018-08-21 | $35.37 | $38.94 | 271,526 | — | — |
| 2018-08-20 | $34.93 | $38.46 | 172,430 | — | — |
| 2018-08-17 | $34.77 | $38.28 | 192,420 | — | — |
| 2018-08-16 | $34.83 | $38.34 | 197,231 | — | — |
| 2018-08-15 | $34.15 | $37.60 | 299,106 | — | — |
| 2018-08-14 | $34.35 | $37.82 | 443,101 | — | — |
| 2018-08-13 | $33.10 | $36.44 | 208,134 | — | — |
| 2018-08-10 | $33.62 | $37.02 | 150,088 | — | — |
| 2018-08-09 | $33.57 | $36.96 | 183,334 | — | — |
| 2018-08-08 | $33.68 | $37.08 | 172,216 | — | — |
| 2018-08-07 | $33.66 | $37.06 | 259,660 | — | — |
| 2018-08-06 | $33.63 | $37.03 | 450,584 | — | — |
| 2018-08-03 | $32.79 | $36.10 | 504,568 | — | — |
| 2018-08-02 | $34.64 | $38.14 | 442,566 | — | — |
| 2018-08-01 | $33.70 | $37.11 | 217,969 | — | — |
| 2018-07-31 | $33.74 | $37.15 | 243,198 | — | — |
| 2018-07-30 | $33.23 | $36.58 | 202,896 | — | — |
| 2018-07-27 | $34.71 | $38.22 | 142,391 | — | — |
| 2018-07-26 | $35.59 | $39.19 | 166,657 | — | — |
| 2018-07-25 | $35.14 | $38.69 | 252,391 | — | — |
| 2018-07-24 | $35.04 | $38.58 | 128,815 | — | — |
| 2018-07-23 | $35.57 | $39.16 | 177,882 | — | — |
| 2018-07-20 | $35.47 | $39.06 | 150,729 | — | — |
| 2018-07-19 | $35.69 | $39.29 | 243,518 | — | — |
| 2018-07-18 | $35.49 | $39.08 | 232,508 | — | — |
| 2018-07-17 | $35.40 | $38.97 | 214,228 | — | — |
| 2018-07-16 | $35.08 | $38.62 | 148,163 | — | — |
| 2018-07-13 | $35.08 | $38.62 | 92,362 | — | — |
| 2018-07-12 | $35.33 | $38.90 | 106,793 | — | — |
| 2018-07-11 | $35.52 | $39.11 | 167,085 | — | — |
| 2018-07-10 | $35.75 | $39.36 | 250,360 | — | — |
| 2018-07-09 | $34.86 | $38.38 | 180,875 | — | — |
| 2018-07-06 | $34.95 | $38.48 | 156,288 | — | — |
| 2018-07-05 | $35.38 | $38.95 | 272,702 | — | — |
| 2018-07-03 | $34.86 | $38.39 | 136,511 | — | — |
| 2018-07-02 | $34.59 | $38.09 | 288,309 | — | — |
| 2018-06-29 | $33.51 | $36.89 | 313,110 | — | — |
| 2018-06-28 | $33.95 | $37.38 | 426,959 | — | — |
| 2018-06-27 | $34.32 | $37.74 | 249,291 | — | — |
| 2018-06-26 | $35.42 | $38.95 | 194,772 | — | — |
| 2018-06-25 | $35.29 | $38.81 | 430,379 | — | — |
| 2018-06-22 | $35.24 | $38.75 | 1,514,773 | — | — |
| 2018-06-21 | $36.03 | $39.62 | 493,664 | — | — |
| 2018-06-20 | $37.14 | $40.84 | 335,773 | — | — |
| 2018-06-19 | $36.05 | $39.65 | 209,631 | — | — |
| 2018-06-18 | $36.01 | $39.59 | 279,864 | — | — |
| 2018-06-15 | $35.42 | $38.95 | 422,041 | — | — |
| 2018-06-14 | $35.62 | $39.17 | 249,291 | — | — |
| 2018-06-13 | $35.12 | $38.62 | 166,978 | — | — |
| 2018-06-12 | $34.86 | $38.33 | 186,541 | — | — |
| 2018-06-11 | $34.83 | $38.30 | 184,403 | — | — |
| 2018-06-08 | $35.08 | $38.58 | 540,700 | — | — |
| 2018-06-07 | $34.51 | $37.95 | 312,789 | — | — |
| 2018-06-06 | $35.74 | $39.31 | 268,533 | — | — |
| 2018-06-05 | $35.64 | $39.19 | 255,705 | — | — |
| 2018-06-04 | $34.67 | $38.12 | 505,958 | — | — |
| 2018-06-01 | $34.37 | $37.79 | 305,734 | — | — |
| 2018-05-31 | $34.25 | $37.66 | 189,748 | — | — |
| 2018-05-30 | $34.52 | $37.96 | 259,981 | — | — |
| 2018-05-29 | $33.65 | $37.00 | 331,497 | — | — |
| 2018-05-25 | $33.83 | $37.20 | 411,458 | — | — |
| 2018-05-24 | $33.54 | $36.88 | 294,189 | — | — |
| 2018-05-23 | $33.29 | $36.61 | 268,319 | — | — |
| 2018-05-22 | $32.83 | $36.11 | 324,762 | — | — |
| 2018-05-21 | $32.42 | $35.65 | 559,194 | — | — |
| 2018-05-18 | $32.50 | $35.74 | 400,447 | — | — |
| 2018-05-17 | $31.80 | $34.96 | 235,608 | — | — |
| 2018-05-16 | $31.45 | $34.58 | 284,354 | — | — |
| 2018-05-15 | $31.16 | $34.27 | 206,638 | — | — |
| 2018-05-14 | $30.77 | $33.83 | 183,654 | — | — |
| 2018-05-11 | $30.94 | $34.03 | 233,470 | — | — |
| 2018-05-10 | $30.94 | $34.02 | 201,934 | — | — |
| 2018-05-09 | $30.93 | $34.01 | 394,568 | — | — |
| 2018-05-08 | $30.67 | $33.73 | 314,607 | — | — |
| 2018-05-07 | $30.98 | $34.07 | 310,331 | — | — |
| 2018-05-04 | $30.24 | $33.26 | 472,391 | — | — |
| 2018-05-03 | $29.56 | $32.51 | 530,759 | — | — |
| 2018-05-02 | $26.79 | $29.46 | 291,516 | — | — |
| 2018-05-01 | $26.30 | $28.92 | 264,791 | — | — |
| 2018-04-30 | $26.07 | $28.67 | 174,568 | — | — |
| 2018-04-27 | $26.01 | $28.60 | 97,600 | — | — |
| 2018-04-26 | $25.82 | $28.39 | 142,498 | — | — |
| 2018-04-25 | $26.16 | $28.76 | 110,962 | — | — |
| 2018-04-24 | $26.16 | $28.76 | 218,931 | — | — |
| 2018-04-23 | $26.26 | $28.88 | 89,582 | — | — |
| 2018-04-20 | $26.21 | $28.82 | 92,362 | — | — |
| 2018-04-19 | $26.39 | $29.02 | 223,849 | — | — |
| 2018-04-18 | $26.65 | $29.31 | 187,396 | — | — |
| 2018-04-17 | $26.33 | $28.96 | 154,898 | — | — |
| 2018-04-16 | $26.16 | $28.77 | 138,756 | — | — |
| 2018-04-13 | $25.70 | $28.26 | 135,549 | — | — |
| 2018-04-12 | $25.88 | $28.46 | 174,033 | — | — |
| 2018-04-11 | $25.55 | $28.09 | 123,576 | — | — |
| 2018-04-10 | $25.10 | $27.60 | 322,090 | — | — |
| 2018-04-09 | $25.28 | $27.79 | 348,922 | — | — |
| 2018-04-06 | $25.34 | $27.87 | 196,162 | — | — |
| 2018-04-05 | $25.76 | $28.33 | 301,672 | — | — |
| 2018-04-04 | $25.08 | $27.58 | 165,054 | — | — |
| 2018-04-03 | $24.60 | $27.05 | 302,420 | — | — |
| 2018-04-02 | $24.21 | $26.62 | 204,714 | — | — |
| 2018-03-29 | $24.60 | $27.05 | 357,260 | — | — |
| 2018-03-28 | $25.00 | $27.49 | 246,511 | — | — |
| 2018-03-27 | $24.86 | $27.29 | 273,985 | — | — |
| 2018-03-26 | $25.37 | $27.85 | 241,701 | — | — |
| 2018-03-23 | $25.30 | $27.78 | 244,053 | — | — |
| 2018-03-22 | $25.87 | $28.39 | 268,747 | — | — |
| 2018-03-21 | $26.17 | $28.73 | 220,855 | — | — |
| 2018-03-20 | $26.18 | $28.74 | 105,831 | — | — |
| 2018-03-19 | $26.35 | $28.93 | 176,706 | — | — |
| 2018-03-16 | $26.24 | $28.81 | 1,031,692 | — | — |
| 2018-03-15 | $26.35 | $28.93 | 212,838 | — | — |
| 2018-03-14 | $26.31 | $28.89 | 321,341 | — | — |
| 2018-03-13 | $25.69 | $28.20 | 445,239 | — | — |
| 2018-03-12 | $26.08 | $28.63 | 243,625 | — | — |
| 2018-03-09 | $26.55 | $29.14 | 219,786 | — | — |
| 2018-03-08 | $25.91 | $28.45 | 161,954 | — | — |
| 2018-03-07 | $25.83 | $28.35 | 257,308 | — | — |
| 2018-03-06 | $25.36 | $27.84 | 228,659 | — | — |
| 2018-03-05 | $25.05 | $27.50 | 269,923 | — | — |
| 2018-03-02 | $25.11 | $27.56 | 497,833 | — | — |
| 2018-03-01 | $24.72 | $27.14 | 249,505 | — | — |
| 2018-02-28 | $24.98 | $27.42 | 287,240 | — | — |
| 2018-02-27 | $26.05 | $28.60 | 457,104 | — | — |
| 2018-02-26 | $25.74 | $28.26 | 170,933 | — | — |
| 2018-02-23 | $25.14 | $27.59 | 178,844 | — | — |
| 2018-02-22 | $25.20 | $27.67 | 272,809 | — | — |
| 2018-02-21 | $25.87 | $28.39 | 245,763 | — | — |
| 2018-02-20 | $25.21 | $27.68 | 233,683 | — | — |
| 2018-02-16 | $24.82 | $27.24 | 290,982 | — | — |
| 2018-02-15 | $24.30 | $26.68 | 236,035 | — | — |
| 2018-02-14 | $23.88 | $26.22 | 294,510 | — | — |
| 2018-02-13 | $24.02 | $26.37 | 337,270 | — | — |
| 2018-02-12 | $24.13 | $26.50 | 294,830 | — | — |
| 2018-02-09 | $23.77 | $26.09 | 580,895 | — | — |
| 2018-02-08 | $22.05 | $24.20 | 477,950 | — | — |
| 2018-02-07 | $22.10 | $24.27 | 267,891 | — | — |
| 2018-02-06 | $21.50 | $23.60 | 489,709 | — | — |
| 2018-02-05 | $20.87 | $22.91 | 304,558 | — | — |
| 2018-02-02 | $21.08 | $23.14 | 122,294 | — | — |
| 2018-02-01 | $21.38 | $23.47 | 245,870 | — | — |
| 2018-01-31 | $21.54 | $23.65 | 344,111 | — | — |
| 2018-01-30 | $21.34 | $23.42 | 128,173 | — | — |
| 2018-01-29 | $21.56 | $23.67 | 66,492 | — | — |
| 2018-01-26 | $21.63 | $23.74 | 98,562 | — | — |
| 2018-01-25 | $21.87 | $24.01 | 104,014 | — | — |
| 2018-01-24 | $22.10 | $24.27 | 160,885 | — | — |
| 2018-01-23 | $22.28 | $24.46 | 124,859 | — | — |
| 2018-01-22 | $22.47 | $24.67 | 117,911 | — | — |
| 2018-01-19 | $22.35 | $24.53 | 122,294 | — | — |
| 2018-01-18 | $21.84 | $23.98 | 235,715 | — | — |
| 2018-01-17 | $21.98 | $24.13 | 184,403 | — | — |
| 2018-01-16 | $22.09 | $24.25 | 138,863 | — | — |
| 2018-01-12 | $22.38 | $24.56 | 123,897 | — | — |
| 2018-01-11 | $22.17 | $24.34 | 183,227 | — | — |
| 2018-01-10 | $21.29 | $23.37 | 276,764 | — | — |
| 2018-01-09 | $21.68 | $23.80 | 161,098 | — | — |
| 2018-01-08 | $21.73 | $23.86 | 262,012 | — | — |
| 2018-01-05 | $22.29 | $24.47 | 324,442 | — | — |
| 2018-01-04 | $22.16 | $24.33 | 303,489 | — | — |
| 2018-01-03 | $22.06 | $24.22 | 414,665 | — | — |
| 2018-01-02 | $21.81 | $23.94 | 536,210 | — | — |