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
- 2015-11-11 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 | $35.25 | $35.25 | 49,400 | — | — |
| 2018-12-28 | $35.08 | $35.08 | 54,100 | — | — |
| 2018-12-27 | $34.90 | $34.90 | 92,200 | — | — |
| 2018-12-26 | $35.14 | $35.14 | 110,400 | — | — |
| 2018-12-24 | $34.24 | $34.24 | 39,500 | — | — |
| 2018-12-21 | $34.68 | $34.68 | 122,800 | — | — |
| 2018-12-20 | $34.87 | $34.87 | 81,900 | — | — |
| 2018-12-19 | $35.00 | $35.00 | 102,000 | — | — |
| 2018-12-18 | $35.65 | $35.65 | 59,600 | — | — |
| 2018-12-17 | $36.85 | $36.85 | 58,000 | — | — |
| 2018-12-14 | $36.35 | $36.35 | 65,600 | — | — |
| 2018-12-13 | $36.20 | $36.20 | 64,300 | — | — |
| 2018-12-12 | $36.53 | $36.53 | 128,300 | — | — |
| 2018-12-11 | $35.92 | $35.92 | 32,900 | — | — |
| 2018-12-10 | $35.72 | $35.72 | 47,300 | — | — |
| 2018-12-07 | $35.53 | $35.53 | 55,300 | — | — |
| 2018-12-06 | $35.07 | $35.07 | 33,000 | — | — |
| 2018-12-04 | $34.92 | $34.92 | 38,400 | — | — |
| 2018-12-03 | $37.51 | $37.51 | 25,600 | — | — |
| 2018-11-30 | $37.77 | $37.77 | 153,100 | — | — |
| 2018-11-29 | $37.69 | $37.69 | 24,500 | — | — |
| 2018-11-28 | $38.16 | $38.16 | 40,100 | — | — |
| 2018-11-27 | $37.76 | $37.76 | 27,900 | — | — |
| 2018-11-26 | $37.80 | $37.80 | 40,800 | — | — |
| 2018-11-23 | $37.85 | $37.85 | 30,500 | — | — |
| 2018-11-21 | $37.00 | $37.00 | 48,800 | — | — |
| 2018-11-20 | $37.19 | $37.19 | 49,400 | — | — |
| 2018-11-19 | $37.00 | $37.00 | 47,700 | — | — |
| 2018-11-16 | $37.81 | $37.81 | 68,600 | — | — |
| 2018-11-15 | $37.63 | $37.63 | 47,200 | — | — |
| 2018-11-14 | $36.67 | $36.67 | 54,800 | — | — |
| 2018-11-13 | $36.37 | $36.37 | 32,100 | — | — |
| 2018-11-12 | $36.44 | $36.44 | 25,100 | — | — |
| 2018-11-09 | $36.61 | $36.61 | 15,700 | — | — |
| 2018-11-08 | $36.94 | $36.94 | 41,600 | — | — |
| 2018-11-07 | $36.64 | $36.64 | 20,400 | — | — |
| 2018-11-06 | $36.62 | $36.62 | 6,400 | — | — |
| 2018-11-05 | $36.30 | $36.30 | 26,700 | — | — |
| 2018-11-02 | $36.36 | $36.36 | 50,300 | — | — |
| 2018-11-01 | $36.42 | $36.42 | 55,200 | — | — |
| 2018-10-31 | $36.09 | $36.09 | 73,200 | — | — |
| 2018-10-30 | $34.93 | $34.93 | 122,800 | — | — |
| 2018-10-29 | $35.22 | $35.22 | 67,100 | — | — |
| 2018-10-26 | $35.00 | $35.00 | 66,800 | — | — |
| 2018-10-25 | $33.52 | $33.52 | 53,500 | — | — |
| 2018-10-24 | $31.66 | $31.66 | 22,200 | — | — |
| 2018-10-23 | $33.97 | $33.97 | 39,200 | — | — |
| 2018-10-22 | $33.49 | $33.49 | 54,700 | — | — |
| 2018-10-19 | $35.01 | $35.01 | 35,800 | — | — |
| 2018-10-18 | $35.54 | $35.54 | 47,400 | — | — |
| 2018-10-17 | $36.82 | $36.82 | 80,400 | — | — |
| 2018-10-16 | $38.41 | $38.41 | 44,000 | — | — |
| 2018-10-15 | $37.56 | $37.56 | 52,800 | — | — |
| 2018-10-12 | $36.28 | $36.28 | 63,900 | — | — |
| 2018-10-11 | $37.19 | $37.19 | 39,900 | — | — |
| 2018-10-10 | $37.95 | $37.95 | 42,700 | — | — |
| 2018-10-09 | $38.75 | $38.75 | 28,200 | — | — |
| 2018-10-08 | $38.84 | $38.84 | 41,300 | — | — |
| 2018-10-05 | $38.52 | $38.52 | 27,600 | — | — |
| 2018-10-04 | $38.97 | $38.97 | 31,600 | — | — |
| 2018-10-03 | $39.06 | $39.06 | 28,000 | — | — |
| 2018-10-02 | $38.06 | $38.06 | 23,700 | — | — |
| 2018-10-01 | $38.61 | $38.61 | 31,700 | — | — |
| 2018-09-28 | $39.26 | $39.26 | 24,800 | — | — |
| 2018-09-27 | $39.14 | $39.14 | 57,800 | — | — |
| 2018-09-26 | $39.14 | $39.14 | 58,700 | — | — |
| 2018-09-25 | $39.92 | $39.92 | 17,200 | — | — |
| 2018-09-24 | $40.45 | $40.45 | 49,100 | — | — |
| 2018-09-21 | $40.79 | $40.79 | 96,600 | — | — |
| 2018-09-20 | $40.66 | $40.66 | 59,100 | — | — |
| 2018-09-19 | $40.16 | $40.16 | 53,500 | — | — |
| 2018-09-18 | $40.35 | $40.35 | 41,100 | — | — |
| 2018-09-17 | $40.27 | $40.27 | 32,200 | — | — |
| 2018-09-14 | $40.32 | $40.32 | 28,500 | — | — |
| 2018-09-13 | $39.89 | $39.89 | 44,100 | — | — |
| 2018-09-12 | $39.87 | $39.87 | 49,700 | — | — |
| 2018-09-11 | $40.00 | $40.00 | 39,300 | — | — |
| 2018-09-10 | $39.86 | $39.86 | 28,800 | — | — |
| 2018-09-07 | $39.93 | $39.93 | 24,000 | — | — |
| 2018-09-06 | $40.30 | $40.30 | 34,300 | — | — |
| 2018-09-05 | $40.70 | $40.70 | 33,100 | — | — |
| 2018-09-04 | $40.84 | $40.84 | 54,500 | — | — |
| 2018-08-31 | $40.59 | $40.59 | 16,900 | — | — |
| 2018-08-30 | $40.52 | $40.52 | 38,300 | — | — |
| 2018-08-29 | $40.59 | $40.59 | 41,600 | — | — |
| 2018-08-28 | $41.06 | $41.06 | 11,400 | — | — |
| 2018-08-27 | $41.47 | $41.47 | 37,100 | — | — |
| 2018-08-24 | $41.99 | $41.99 | 21,400 | — | — |
| 2018-08-23 | $42.22 | $42.22 | 32,600 | — | — |
| 2018-08-22 | $42.49 | $42.49 | 24,200 | — | — |
| 2018-08-21 | $42.47 | $42.47 | 37,800 | — | — |
| 2018-08-20 | $41.52 | $41.52 | 31,600 | — | — |
| 2018-08-17 | $41.41 | $41.41 | 42,100 | — | — |
| 2018-08-16 | $41.79 | $41.79 | 26,600 | — | — |
| 2018-08-15 | $41.46 | $41.46 | 43,100 | — | — |
| 2018-08-14 | $41.73 | $41.73 | 70,400 | — | — |
| 2018-08-13 | $41.16 | $41.16 | 64,500 | — | — |
| 2018-08-10 | $41.22 | $41.22 | 30,800 | — | — |
| 2018-08-09 | $41.39 | $41.39 | 43,600 | — | — |
| 2018-08-08 | $41.46 | $41.46 | 24,200 | — | — |
| 2018-08-07 | $41.31 | $41.31 | 23,100 | — | — |
| 2018-08-06 | $41.37 | $41.37 | 37,900 | — | — |
| 2018-08-03 | $41.13 | $41.13 | 134,600 | — | — |
| 2018-08-02 | $41.13 | $41.13 | 113,100 | — | — |
| 2018-08-01 | $40.79 | $40.79 | 35,900 | — | — |
| 2018-07-31 | $40.50 | $40.50 | 48,700 | — | — |
| 2018-07-30 | $40.31 | $40.31 | 56,300 | — | — |
| 2018-07-27 | $40.08 | $40.08 | 38,800 | — | — |
| 2018-07-26 | $40.58 | $40.58 | 40,600 | — | — |
| 2018-07-25 | $40.08 | $40.08 | 39,200 | — | — |
| 2018-07-24 | $40.82 | $40.82 | 115,600 | — | — |
| 2018-07-23 | $41.88 | $41.88 | 99,500 | — | — |
| 2018-07-20 | $42.41 | $42.41 | 149,900 | — | — |
| 2018-07-19 | $43.66 | $43.66 | 148,500 | — | — |
| 2018-07-18 | $43.12 | $43.12 | 193,500 | — | — |
| 2018-07-17 | $42.81 | $42.81 | 62,700 | — | — |
| 2018-07-16 | $42.87 | $42.87 | 72,900 | — | — |
| 2018-07-13 | $42.15 | $42.15 | 108,900 | — | — |
| 2018-07-12 | $42.67 | $42.67 | 33,500 | — | — |
| 2018-07-11 | $42.99 | $42.99 | 25,800 | — | — |
| 2018-07-10 | $43.12 | $43.12 | 45,500 | — | — |
| 2018-07-09 | $43.43 | $43.43 | 281,900 | — | — |
| 2018-07-06 | $42.65 | $42.65 | 25,400 | — | — |
| 2018-07-05 | $42.55 | $42.55 | 34,800 | — | — |
| 2018-07-03 | $42.28 | $42.28 | 27,900 | — | — |
| 2018-07-02 | $42.25 | $42.25 | 51,700 | — | — |
| 2018-06-29 | $41.48 | $41.48 | 37,500 | — | — |
| 2018-06-28 | $41.84 | $41.84 | 47,300 | — | — |
| 2018-06-27 | $42.04 | $42.04 | 42,400 | — | — |
| 2018-06-26 | $43.06 | $43.06 | 40,800 | — | — |
| 2018-06-25 | $43.18 | $43.18 | 126,200 | — | — |
| 2018-06-22 | $42.96 | $42.96 | 373,800 | — | — |
| 2018-06-21 | $43.13 | $43.13 | 112,200 | — | — |
| 2018-06-20 | $43.82 | $43.82 | 95,000 | — | — |
| 2018-06-19 | $43.87 | $43.87 | 100,200 | — | — |
| 2018-06-18 | $43.75 | $43.75 | 111,200 | — | — |
| 2018-06-15 | $42.64 | $42.64 | 379,700 | — | — |
| 2018-06-14 | $41.22 | $41.22 | 59,200 | — | — |
| 2018-06-13 | $41.68 | $41.68 | 109,900 | — | — |
| 2018-06-12 | $40.39 | $40.39 | 57,500 | — | — |
| 2018-06-11 | $40.77 | $40.77 | 68,400 | — | — |
| 2018-06-08 | $40.97 | $40.97 | 87,800 | — | — |
| 2018-06-07 | $40.97 | $40.97 | 51,400 | — | — |
| 2018-06-06 | $40.65 | $40.65 | 95,100 | — | — |
| 2018-06-05 | $40.32 | $40.32 | 77,700 | — | — |
| 2018-06-04 | $40.43 | $40.43 | 36,300 | — | — |
| 2018-06-01 | $40.18 | $40.18 | 25,300 | — | — |
| 2018-05-31 | $39.81 | $39.81 | 53,000 | — | — |
| 2018-05-30 | $40.19 | $40.19 | 38,700 | — | — |
| 2018-05-29 | $40.15 | $40.15 | 29,700 | — | — |
| 2018-05-25 | $40.70 | $40.70 | 122,100 | — | — |
| 2018-05-24 | $40.13 | $40.13 | 36,100 | — | — |
| 2018-05-23 | $40.39 | $40.39 | 30,300 | — | — |
| 2018-05-22 | $40.37 | $40.37 | 45,900 | — | — |
| 2018-05-21 | $40.20 | $40.20 | 48,300 | — | — |
| 2018-05-18 | $39.76 | $39.76 | 51,400 | — | — |
| 2018-05-17 | $40.14 | $40.14 | 29,600 | — | — |
| 2018-05-16 | $40.18 | $40.18 | 35,900 | — | — |
| 2018-05-15 | $39.49 | $39.49 | 21,100 | — | — |
| 2018-05-14 | $39.36 | $39.36 | 35,000 | — | — |
| 2018-05-11 | $39.52 | $39.52 | 27,100 | — | — |
| 2018-05-10 | $39.67 | $39.67 | 22,800 | — | — |
| 2018-05-09 | $39.76 | $39.76 | 36,000 | — | — |
| 2018-05-08 | $39.39 | $39.39 | 22,000 | — | — |
| 2018-05-07 | $39.28 | $39.28 | 22,300 | — | — |
| 2018-05-04 | $39.11 | $39.11 | 27,700 | — | — |
| 2018-05-03 | $38.49 | $38.49 | 28,900 | — | — |
| 2018-05-02 | $38.78 | $38.78 | 47,200 | — | — |
| 2018-05-01 | $38.30 | $38.30 | 77,900 | — | — |
| 2018-04-30 | $38.13 | $38.13 | 28,300 | — | — |
| 2018-04-27 | $38.72 | $38.72 | 39,800 | — | — |
| 2018-04-26 | $38.85 | $38.85 | 29,300 | — | — |
| 2018-04-25 | $39.13 | $39.13 | 42,900 | — | — |
| 2018-04-24 | $39.55 | $39.55 | 36,200 | — | — |
| 2018-04-23 | $39.37 | $39.37 | 44,300 | — | — |
| 2018-04-20 | $39.73 | $39.73 | 74,400 | — | — |
| 2018-04-19 | $40.59 | $40.59 | 30,500 | — | — |
| 2018-04-18 | $40.55 | $40.55 | 31,900 | — | — |
| 2018-04-17 | $40.59 | $40.59 | 54,700 | — | — |
| 2018-04-16 | $40.69 | $40.69 | 54,500 | — | — |
| 2018-04-13 | $39.92 | $39.92 | 54,900 | — | — |
| 2018-04-12 | $40.04 | $40.04 | 54,500 | — | — |
| 2018-04-11 | $39.35 | $39.35 | 36,100 | — | — |
| 2018-04-10 | $39.60 | $39.60 | 42,300 | — | — |
| 2018-04-09 | $39.13 | $39.13 | 110,900 | — | — |
| 2018-04-06 | $39.44 | $39.44 | 73,400 | — | — |
| 2018-04-05 | $40.13 | $40.13 | 57,300 | — | — |
| 2018-04-04 | $39.92 | $39.92 | 81,300 | — | — |
| 2018-04-03 | $39.50 | $39.50 | 55,200 | — | — |
| 2018-04-02 | $39.05 | $39.05 | 119,900 | — | — |
| 2018-03-29 | $39.16 | $39.16 | 200,800 | — | — |
| 2018-03-28 | $38.96 | $38.96 | 54,500 | — | — |
| 2018-03-27 | $38.73 | $38.73 | 50,300 | — | — |
| 2018-03-26 | $38.79 | $38.79 | 61,100 | — | — |
| 2018-03-23 | $37.76 | $37.76 | 137,100 | — | — |
| 2018-03-22 | $39.30 | $39.30 | 184,200 | — | — |
| 2018-03-21 | $39.73 | $39.73 | 247,600 | — | — |
| 2018-03-20 | $39.76 | $39.76 | 134,800 | — | — |
| 2018-03-19 | $39.78 | $39.78 | 114,000 | — | — |
| 2018-03-16 | $38.96 | $38.96 | 216,600 | — | — |
| 2018-03-15 | $38.82 | $38.82 | 51,800 | — | — |
| 2018-03-14 | $38.69 | $38.69 | 50,900 | — | — |
| 2018-03-13 | $38.81 | $38.81 | 316,800 | — | — |
| 2018-03-12 | $38.85 | $38.85 | 38,200 | — | — |
| 2018-03-09 | $38.86 | $38.86 | 62,300 | — | — |
| 2018-03-08 | $38.45 | $38.45 | 24,100 | — | — |
| 2018-03-07 | $38.80 | $38.80 | 40,900 | — | — |
| 2018-03-06 | $38.61 | $38.61 | 19,200 | — | — |
| 2018-03-05 | $38.58 | $38.58 | 53,600 | — | — |
| 2018-03-02 | $38.45 | $38.45 | 82,000 | — | — |
| 2018-03-01 | $37.85 | $37.85 | 65,800 | — | — |
| 2018-02-28 | $36.94 | $36.94 | 68,100 | — | — |
| 2018-02-27 | $37.07 | $37.07 | 29,200 | — | — |
| 2018-02-26 | $37.65 | $37.65 | 34,300 | — | — |
| 2018-02-23 | $37.64 | $37.64 | 51,600 | — | — |
| 2018-02-22 | $37.41 | $37.41 | 69,300 | — | — |
| 2018-02-21 | $37.71 | $37.71 | 78,800 | — | — |
| 2018-02-20 | $37.00 | $37.00 | 97,500 | — | — |
| 2018-02-16 | $36.83 | $36.83 | 112,200 | — | — |
| 2018-02-15 | $36.40 | $36.40 | 56,600 | — | — |
| 2018-02-14 | $36.30 | $36.30 | 73,200 | — | — |
| 2018-02-13 | $36.01 | $36.01 | 43,100 | — | — |
| 2018-02-12 | $35.73 | $35.73 | 27,200 | — | — |
| 2018-02-09 | $35.86 | $35.86 | 46,100 | — | — |
| 2018-02-08 | $35.58 | $35.58 | 57,800 | — | — |
| 2018-02-07 | $35.74 | $35.74 | 58,700 | — | — |
| 2018-02-06 | $35.62 | $35.62 | 60,500 | — | — |
| 2018-02-05 | $35.76 | $35.76 | 97,200 | — | — |
| 2018-02-02 | $36.10 | $36.10 | 57,800 | — | — |
| 2018-02-01 | $36.23 | $36.23 | 68,700 | — | — |
| 2018-01-31 | $36.01 | $36.01 | 27,700 | — | — |
| 2018-01-30 | $36.15 | $36.15 | 33,600 | — | — |
| 2018-01-29 | $36.04 | $36.04 | 77,900 | — | — |
| 2018-01-26 | $35.78 | $35.78 | 71,100 | — | — |
| 2018-01-25 | $35.13 | $35.13 | 21,300 | — | — |
| 2018-01-24 | $35.45 | $35.45 | 33,700 | — | — |
| 2018-01-23 | $35.69 | $35.69 | 38,500 | — | — |
| 2018-01-22 | $35.70 | $35.70 | 35,800 | — | — |
| 2018-01-19 | $35.69 | $35.69 | 51,600 | — | — |
| 2018-01-18 | $35.67 | $35.67 | 22,200 | — | — |
| 2018-01-17 | $36.08 | $36.08 | 61,200 | — | — |
| 2018-01-16 | $35.72 | $35.72 | 36,200 | — | — |
| 2018-01-12 | $36.22 | $36.22 | 69,800 | — | — |
| 2018-01-11 | $35.89 | $35.89 | 157,300 | — | — |
| 2018-01-10 | $35.68 | $35.68 | 44,500 | — | — |
| 2018-01-09 | $35.56 | $35.56 | 35,500 | — | — |
| 2018-01-08 | $35.73 | $35.73 | 110,300 | — | — |
| 2018-01-05 | $35.96 | $35.96 | 40,200 | — | — |
| 2018-01-04 | $36.05 | $36.05 | 27,500 | — | — |
| 2018-01-03 | $35.51 | $35.51 | 59,100 | — | — |
| 2018-01-02 | $35.67 | $35.67 | 58,800 | — | — |