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
- 2016-09-16 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 | $35.02 | $35.20 | 45,100 | — | — |
| 2018-12-28 | $34.61 | $34.79 | 40,000 | — | — |
| 2018-12-27 | $33.98 | $34.15 | 65,200 | — | — |
| 2018-12-26 | $34.68 | $34.86 | 45,900 | — | — |
| 2018-12-24 | $32.86 | $33.03 | 43,700 | — | — |
| 2018-12-21 | $33.80 | $33.97 | 125,600 | — | — |
| 2018-12-20 | $34.08 | $34.25 | 67,700 | — | — |
| 2018-12-19 | $33.54 | $33.71 | 61,400 | — | — |
| 2018-12-18 | $34.58 | $34.76 | 38,500 | — | — |
| 2018-12-17 | $35.21 | $35.39 | 68,800 | — | — |
| 2018-12-14 | $34.70 | $34.88 | 50,500 | — | — |
| 2018-12-13 | $34.84 | $35.02 | 45,400 | — | — |
| 2018-12-12 | $36.26 | $36.44 | 30,400 | — | — |
| 2018-12-11 | $35.47 | $35.65 | 40,700 | — | — |
| 2018-12-10 | $35.66 | $35.84 | 44,300 | — | — |
| 2018-12-07 | $35.85 | $36.03 | 57,100 | — | — |
| 2018-12-06 | $36.24 | $36.42 | 67,800 | — | — |
| 2018-12-04 | $36.19 | $36.37 | 56,600 | — | — |
| 2018-12-03 | $38.62 | $38.82 | 68,900 | — | — |
| 2018-11-30 | $38.65 | $38.85 | 57,900 | — | — |
| 2018-11-29 | $38.62 | $38.82 | 43,300 | — | — |
| 2018-11-28 | $39.09 | $39.29 | 55,500 | — | — |
| 2018-11-27 | $38.66 | $38.86 | 39,900 | — | — |
| 2018-11-26 | $39.06 | $39.26 | 58,500 | — | — |
| 2018-11-23 | $38.73 | $38.93 | 25,500 | — | — |
| 2018-11-21 | $38.37 | $38.56 | 38,400 | — | — |
| 2018-11-20 | $38.53 | $38.73 | 48,800 | — | — |
| 2018-11-19 | $38.77 | $38.97 | 47,600 | — | — |
| 2018-11-16 | $38.99 | $39.19 | 87,100 | — | — |
| 2018-11-15 | $38.36 | $38.55 | 114,800 | — | — |
| 2018-11-14 | $37.75 | $37.94 | 49,000 | — | — |
| 2018-11-13 | $38.34 | $38.53 | 40,700 | — | — |
| 2018-11-12 | $38.00 | $38.19 | 54,400 | — | — |
| 2018-11-09 | $37.77 | $37.96 | 76,600 | — | — |
| 2018-11-08 | $38.19 | $38.38 | 64,200 | — | — |
| 2018-11-07 | $37.41 | $37.60 | 51,100 | — | — |
| 2018-11-06 | $37.39 | $37.58 | 35,100 | — | — |
| 2018-11-05 | $36.85 | $37.04 | 41,900 | — | — |
| 2018-11-02 | $37.18 | $37.37 | 40,600 | — | — |
| 2018-11-01 | $36.79 | $36.98 | 58,700 | — | — |
| 2018-10-31 | $36.48 | $36.67 | 121,600 | — | — |
| 2018-10-30 | $36.75 | $36.86 | 68,500 | — | — |
| 2018-10-29 | $36.52 | $36.63 | 93,600 | — | — |
| 2018-10-26 | $36.98 | $37.09 | 137,900 | — | — |
| 2018-10-25 | $36.07 | $36.17 | 131,400 | — | — |
| 2018-10-24 | $34.06 | $34.16 | 233,900 | — | — |
| 2018-10-23 | $36.49 | $36.60 | 148,400 | — | — |
| 2018-10-22 | $33.71 | $33.81 | 117,500 | — | — |
| 2018-10-19 | $34.83 | $34.93 | 53,400 | — | — |
| 2018-10-18 | $35.58 | $35.68 | 97,600 | — | — |
| 2018-10-17 | $36.29 | $36.39 | 154,600 | — | — |
| 2018-10-16 | $36.12 | $36.22 | 50,800 | — | — |
| 2018-10-15 | $35.85 | $35.95 | 44,300 | — | — |
| 2018-10-12 | $35.81 | $35.91 | 128,300 | — | — |
| 2018-10-11 | $36.43 | $36.54 | 92,400 | — | — |
| 2018-10-10 | $37.00 | $37.11 | 57,400 | — | — |
| 2018-10-09 | $37.75 | $37.86 | 64,900 | — | — |
| 2018-10-08 | $38.00 | $38.11 | 71,400 | — | — |
| 2018-10-05 | $37.94 | $38.05 | 137,300 | — | — |
| 2018-10-04 | $38.01 | $38.12 | 145,600 | — | — |
| 2018-10-03 | $38.60 | $38.71 | 97,300 | — | — |
| 2018-10-02 | $37.91 | $38.02 | 114,000 | — | — |
| 2018-10-01 | $38.73 | $38.84 | 91,400 | — | — |
| 2018-09-28 | $39.18 | $39.29 | 90,400 | — | — |
| 2018-09-27 | $39.11 | $39.22 | 99,300 | — | — |
| 2018-09-26 | $40.30 | $40.42 | 158,800 | — | — |
| 2018-09-25 | $41.30 | $41.42 | 163,500 | — | — |
| 2018-09-24 | $43.46 | $43.59 | 72,500 | — | — |
| 2018-09-21 | $43.96 | $44.09 | 441,100 | — | — |
| 2018-09-20 | $44.30 | $44.43 | 91,200 | — | — |
| 2018-09-19 | $43.94 | $44.07 | 60,500 | — | — |
| 2018-09-18 | $43.97 | $44.10 | 125,100 | — | — |
| 2018-09-17 | $43.93 | $44.06 | 73,600 | — | — |
| 2018-09-14 | $44.13 | $44.26 | 43,600 | — | — |
| 2018-09-13 | $43.61 | $43.74 | 62,100 | — | — |
| 2018-09-12 | $44.01 | $44.14 | 122,300 | — | — |
| 2018-09-11 | $44.06 | $44.19 | 116,600 | — | — |
| 2018-09-10 | $43.64 | $43.77 | 51,200 | — | — |
| 2018-09-07 | $44.14 | $44.27 | 55,600 | — | — |
| 2018-09-06 | $44.09 | $44.22 | 86,000 | — | — |
| 2018-09-05 | $44.08 | $44.21 | 94,100 | — | — |
| 2018-09-04 | $43.97 | $44.10 | 35,800 | — | — |
| 2018-08-31 | $43.98 | $44.11 | 57,900 | — | — |
| 2018-08-30 | $43.88 | $44.01 | 36,600 | — | — |
| 2018-08-29 | $43.91 | $44.04 | 32,700 | — | — |
| 2018-08-28 | $44.00 | $44.13 | 53,200 | — | — |
| 2018-08-27 | $44.11 | $44.24 | 55,200 | — | — |
| 2018-08-24 | $43.88 | $44.01 | 25,400 | — | — |
| 2018-08-23 | $43.95 | $44.08 | 31,000 | — | — |
| 2018-08-22 | $44.22 | $44.35 | 79,500 | — | — |
| 2018-08-21 | $44.02 | $44.15 | 78,300 | — | — |
| 2018-08-20 | $44.17 | $44.30 | 29,100 | — | — |
| 2018-08-17 | $44.23 | $44.36 | 38,600 | — | — |
| 2018-08-16 | $44.21 | $44.34 | 37,900 | — | — |
| 2018-08-15 | $43.66 | $43.79 | 61,000 | — | — |
| 2018-08-14 | $43.96 | $44.09 | 78,000 | — | — |
| 2018-08-13 | $43.56 | $43.69 | 44,700 | — | — |
| 2018-08-10 | $43.66 | $43.79 | 25,100 | — | — |
| 2018-08-09 | $43.54 | $43.67 | 35,800 | — | — |
| 2018-08-08 | $43.43 | $43.56 | 23,000 | — | — |
| 2018-08-07 | $43.04 | $43.16 | 43,200 | — | — |
| 2018-08-06 | $43.06 | $43.18 | 39,200 | — | — |
| 2018-08-03 | $42.71 | $42.83 | 81,900 | — | — |
| 2018-08-02 | $43.87 | $44.00 | 63,900 | — | — |
| 2018-08-01 | $42.90 | $43.02 | 45,400 | — | — |
| 2018-07-31 | $42.56 | $42.68 | 147,500 | — | — |
| 2018-07-30 | $42.55 | $42.67 | 54,700 | — | — |
| 2018-07-27 | $42.62 | $42.68 | 54,900 | — | — |
| 2018-07-26 | $43.35 | $43.41 | 104,300 | — | — |
| 2018-07-25 | $43.62 | $43.68 | 195,500 | — | — |
| 2018-07-24 | $42.62 | $42.68 | 137,000 | — | — |
| 2018-07-23 | $41.17 | $41.23 | 31,900 | — | — |
| 2018-07-20 | $41.02 | $41.08 | 34,200 | — | — |
| 2018-07-19 | $40.75 | $40.81 | 61,800 | — | — |
| 2018-07-18 | $40.76 | $40.82 | 54,900 | — | — |
| 2018-07-17 | $40.84 | $40.90 | 60,300 | — | — |
| 2018-07-16 | $41.05 | $41.11 | 75,600 | — | — |
| 2018-07-13 | $40.84 | $40.90 | 99,300 | — | — |
| 2018-07-12 | $41.16 | $41.22 | 98,000 | — | — |
| 2018-07-11 | $41.85 | $41.91 | 44,500 | — | — |
| 2018-07-10 | $42.03 | $42.09 | 223,800 | — | — |
| 2018-07-09 | $42.32 | $42.38 | 129,100 | — | — |
| 2018-07-06 | $41.91 | $41.97 | 48,000 | — | — |
| 2018-07-05 | $41.85 | $41.91 | 72,400 | — | — |
| 2018-07-03 | $41.23 | $41.29 | 41,600 | — | — |
| 2018-07-02 | $41.28 | $41.34 | 74,000 | — | — |
| 2018-06-29 | $40.72 | $40.78 | 75,600 | — | — |
| 2018-06-28 | $40.72 | $40.78 | 98,600 | — | — |
| 2018-06-27 | $40.32 | $40.38 | 123,800 | — | — |
| 2018-06-26 | $40.81 | $40.87 | 78,500 | — | — |
| 2018-06-25 | $40.73 | $40.79 | 58,000 | — | — |
| 2018-06-22 | $41.64 | $41.70 | 254,900 | — | — |
| 2018-06-21 | $42.44 | $42.50 | 344,300 | — | — |
| 2018-06-20 | $42.24 | $42.30 | 115,700 | — | — |
| 2018-06-19 | $41.80 | $41.86 | 79,700 | — | — |
| 2018-06-18 | $41.33 | $41.39 | 55,100 | — | — |
| 2018-06-15 | $40.94 | $41.00 | 170,500 | — | — |
| 2018-06-14 | $41.15 | $41.21 | 105,100 | — | — |
| 2018-06-13 | $40.86 | $40.92 | 202,000 | — | — |
| 2018-06-12 | $40.72 | $40.78 | 50,300 | — | — |
| 2018-06-11 | $41.39 | $41.45 | 84,700 | — | — |
| 2018-06-08 | $41.99 | $42.05 | 159,900 | — | — |
| 2018-06-07 | $41.96 | $42.02 | 143,600 | — | — |
| 2018-06-06 | $42.06 | $42.12 | 216,600 | — | — |
| 2018-06-05 | $41.78 | $41.84 | 81,200 | — | — |
| 2018-06-04 | $42.16 | $42.22 | 175,900 | — | — |
| 2018-06-01 | $41.24 | $41.30 | 300,400 | — | — |
| 2018-05-31 | $40.92 | $40.98 | 205,200 | — | — |
| 2018-05-30 | $41.25 | $41.31 | 262,700 | — | — |
| 2018-05-29 | $40.91 | $40.97 | 184,100 | — | — |
| 2018-05-25 | $41.55 | $41.61 | 83,500 | — | — |
| 2018-05-24 | $41.39 | $41.45 | 295,700 | — | — |
| 2018-05-23 | $41.00 | $41.06 | 1,293,500 | — | — |
| 2018-05-22 | $42.23 | $42.29 | 153,100 | — | — |
| 2018-05-21 | $43.64 | $43.70 | 63,900 | — | — |
| 2018-05-18 | $42.98 | $43.04 | 69,500 | — | — |
| 2018-05-17 | $43.08 | $43.14 | 64,500 | — | — |
| 2018-05-16 | $42.37 | $42.43 | 75,300 | — | — |
| 2018-05-15 | $42.13 | $42.19 | 56,600 | — | — |
| 2018-05-14 | $41.94 | $42.00 | 31,600 | — | — |
| 2018-05-11 | $42.54 | $42.60 | 23,500 | — | — |
| 2018-05-10 | $42.69 | $42.75 | 41,100 | — | — |
| 2018-05-09 | $42.61 | $42.67 | 71,300 | — | — |
| 2018-05-08 | $42.07 | $42.13 | 56,500 | — | — |
| 2018-05-07 | $41.29 | $41.35 | 40,500 | — | — |
| 2018-05-04 | $40.86 | $40.92 | 38,500 | — | — |
| 2018-05-03 | $39.97 | $40.03 | 42,300 | — | — |
| 2018-05-02 | $40.32 | $40.38 | 53,100 | — | — |
| 2018-05-01 | $40.00 | $40.06 | 46,800 | — | — |
| 2018-04-30 | $39.83 | $39.89 | 47,600 | — | — |
| 2018-04-27 | $40.66 | $40.72 | 40,800 | — | — |
| 2018-04-26 | $40.80 | $40.80 | 30,500 | — | — |
| 2018-04-25 | $40.66 | $40.66 | 46,000 | — | — |
| 2018-04-24 | $40.95 | $40.95 | 68,300 | — | — |
| 2018-04-23 | $41.60 | $41.60 | 32,700 | — | — |
| 2018-04-20 | $41.44 | $41.44 | 86,900 | — | — |
| 2018-04-19 | $40.81 | $40.81 | 40,400 | — | — |
| 2018-04-18 | $40.22 | $40.22 | 45,200 | — | — |
| 2018-04-17 | $40.51 | $40.51 | 65,900 | — | — |
| 2018-04-16 | $40.76 | $40.76 | 63,300 | — | — |
| 2018-04-13 | $40.65 | $40.65 | 43,100 | — | — |
| 2018-04-12 | $41.01 | $41.01 | 56,600 | — | — |
| 2018-04-11 | $40.66 | $40.66 | 49,300 | — | — |
| 2018-04-10 | $40.96 | $40.96 | 111,100 | — | — |
| 2018-04-09 | $40.33 | $40.33 | 76,800 | — | — |
| 2018-04-06 | $40.71 | $40.71 | 175,300 | — | — |
| 2018-04-05 | $41.12 | $41.12 | 39,800 | — | — |
| 2018-04-04 | $40.78 | $40.78 | 54,700 | — | — |
| 2018-04-03 | $40.60 | $40.60 | 82,200 | — | — |
| 2018-04-02 | $39.84 | $39.84 | 103,100 | — | — |
| 2018-03-29 | $40.59 | $40.59 | 52,200 | — | — |
| 2018-03-28 | $40.50 | $40.50 | 82,600 | — | — |
| 2018-03-27 | $40.09 | $40.09 | 79,100 | — | — |
| 2018-03-26 | $41.08 | $41.08 | 75,600 | — | — |
| 2018-03-23 | $39.77 | $39.77 | 138,700 | — | — |
| 2018-03-22 | $41.03 | $41.03 | 109,300 | — | — |
| 2018-03-21 | $42.34 | $42.34 | 213,200 | — | — |
| 2018-03-20 | $41.47 | $41.47 | 102,300 | — | — |
| 2018-03-19 | $41.07 | $41.07 | 125,800 | — | — |
| 2018-03-16 | $40.96 | $40.96 | 334,000 | — | — |
| 2018-03-15 | $41.08 | $41.08 | 127,000 | — | — |
| 2018-03-14 | $41.69 | $41.69 | 131,000 | — | — |
| 2018-03-13 | $41.90 | $41.90 | 86,500 | — | — |
| 2018-03-12 | $41.93 | $41.93 | 105,700 | — | — |
| 2018-03-09 | $42.04 | $42.04 | 182,200 | — | — |
| 2018-03-08 | $42.01 | $42.01 | 102,300 | — | — |
| 2018-03-07 | $42.01 | $42.01 | 63,800 | — | — |
| 2018-03-06 | $41.56 | $41.56 | 57,900 | — | — |
| 2018-03-05 | $40.91 | $40.91 | 83,200 | — | — |
| 2018-03-02 | $40.59 | $40.59 | 67,100 | — | — |
| 2018-03-01 | $39.86 | $39.86 | 64,800 | — | — |
| 2018-02-28 | $39.53 | $39.53 | 77,900 | — | — |
| 2018-02-27 | $40.23 | $40.23 | 62,600 | — | — |
| 2018-02-26 | $41.37 | $41.37 | 53,600 | — | — |
| 2018-02-23 | $40.89 | $40.89 | 55,500 | — | — |
| 2018-02-22 | $40.79 | $40.79 | 118,900 | — | — |
| 2018-02-21 | $41.53 | $41.53 | 65,600 | — | — |
| 2018-02-20 | $40.65 | $40.65 | 47,900 | — | — |
| 2018-02-16 | $41.50 | $41.50 | 84,100 | — | — |
| 2018-02-15 | $40.97 | $40.97 | 90,000 | — | — |
| 2018-02-14 | $40.43 | $40.43 | 55,800 | — | — |
| 2018-02-13 | $40.01 | $40.01 | 87,000 | — | — |
| 2018-02-12 | $39.94 | $39.94 | 89,800 | — | — |
| 2018-02-09 | $39.53 | $39.53 | 68,000 | — | — |
| 2018-02-08 | $38.97 | $38.97 | 70,100 | — | — |
| 2018-02-07 | $40.38 | $40.38 | 71,900 | — | — |
| 2018-02-06 | $40.06 | $40.06 | 125,200 | — | — |
| 2018-02-05 | $39.87 | $39.87 | 116,200 | — | — |
| 2018-02-02 | $42.00 | $42.00 | 95,900 | — | — |
| 2018-02-01 | $42.95 | $42.95 | 137,900 | — | — |
| 2018-01-31 | $42.28 | $42.28 | 75,400 | — | — |
| 2018-01-30 | $43.19 | $43.19 | 115,400 | — | — |
| 2018-01-29 | $43.45 | $43.45 | 117,800 | — | — |
| 2018-01-26 | $43.38 | $43.38 | 150,700 | — | — |
| 2018-01-25 | $43.25 | $43.25 | 141,300 | — | — |
| 2018-01-24 | $43.27 | $43.27 | 191,900 | — | — |
| 2018-01-23 | $43.01 | $43.01 | 153,300 | — | — |
| 2018-01-22 | $43.82 | $43.82 | 157,500 | — | — |
| 2018-01-19 | $43.69 | $43.69 | 82,200 | — | — |
| 2018-01-18 | $43.30 | $43.30 | 79,000 | — | — |
| 2018-01-17 | $43.73 | $43.73 | 127,500 | — | — |
| 2018-01-16 | $43.83 | $43.83 | 69,100 | — | — |
| 2018-01-12 | $44.68 | $44.68 | 92,800 | — | — |
| 2018-01-11 | $44.61 | $44.61 | 106,500 | — | — |
| 2018-01-10 | $44.01 | $44.01 | 131,700 | — | — |
| 2018-01-09 | $42.99 | $42.99 | 114,900 | — | — |
| 2018-01-08 | $43.10 | $43.10 | 132,700 | — | — |
| 2018-01-05 | $44.10 | $44.10 | 126,500 | — | — |
| 2018-01-04 | $43.75 | $43.75 | 203,500 | — | — |
| 2018-01-03 | $43.51 | $43.51 | 138,800 | — | — |
| 2018-01-02 | $42.99 | $42.99 | 105,100 | — | — |