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
- 2006-01-30 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 | $38.49 | $58.29 | 7,700 | — | — |
| 2018-12-28 | $38.08 | $57.67 | 6,400 | — | — |
| 2018-12-27 | $37.49 | $56.55 | 6,500 | — | — |
| 2018-12-26 | $37.40 | $56.41 | 11,300 | — | — |
| 2018-12-24 | $35.61 | $53.71 | 5,300 | — | — |
| 2018-12-21 | $36.61 | $55.22 | 39,300 | — | — |
| 2018-12-20 | $37.82 | $57.04 | 11,900 | — | — |
| 2018-12-19 | $38.00 | $57.32 | 13,700 | — | — |
| 2018-12-18 | $38.32 | $57.80 | 10,100 | — | — |
| 2018-12-17 | $38.33 | $57.81 | 10,300 | — | — |
| 2018-12-14 | $38.75 | $58.45 | 4,600 | — | — |
| 2018-12-13 | $39.01 | $58.84 | 6,600 | — | — |
| 2018-12-12 | $39.24 | $59.19 | 4,600 | — | — |
| 2018-12-11 | $38.80 | $58.52 | 4,000 | — | — |
| 2018-12-10 | $38.73 | $58.42 | 2,900 | — | — |
| 2018-12-07 | $39.02 | $58.85 | 8,700 | — | — |
| 2018-12-06 | $39.40 | $59.43 | 7,100 | — | — |
| 2018-12-04 | $39.97 | $60.29 | 9,200 | — | — |
| 2018-12-03 | $41.50 | $62.59 | 4,500 | — | — |
| 2018-11-30 | $41.07 | $61.95 | 9,600 | — | — |
| 2018-11-29 | $41.61 | $62.76 | 3,600 | — | — |
| 2018-11-28 | $41.67 | $62.85 | 10,300 | — | — |
| 2018-11-27 | $41.12 | $62.02 | 4,100 | — | — |
| 2018-11-26 | $41.21 | $62.16 | 4,700 | — | — |
| 2018-11-23 | $41.95 | $63.27 | 4,100 | — | — |
| 2018-11-21 | $41.75 | $62.97 | 2,500 | — | — |
| 2018-11-20 | $41.36 | $62.38 | 3,000 | — | — |
| 2018-11-19 | $41.75 | $62.97 | 14,800 | — | — |
| 2018-11-16 | $41.42 | $62.47 | 8,700 | — | — |
| 2018-11-15 | $41.73 | $62.94 | 3,900 | — | — |
| 2018-11-14 | $41.20 | $62.14 | 2,900 | — | — |
| 2018-11-13 | $41.18 | $62.11 | 900 | — | — |
| 2018-11-12 | $41.00 | $61.84 | 9,600 | — | — |
| 2018-11-09 | $41.00 | $61.84 | 3,700 | — | — |
| 2018-11-08 | $41.58 | $62.72 | 7,300 | — | — |
| 2018-11-07 | $41.96 | $63.29 | 5,500 | — | — |
| 2018-11-06 | $41.33 | $62.34 | 2,900 | — | — |
| 2018-11-05 | $41.56 | $62.68 | 3,000 | — | — |
| 2018-11-02 | $41.53 | $62.64 | 4,900 | — | — |
| 2018-11-01 | $41.27 | $62.25 | 2,700 | — | — |
| 2018-10-31 | $40.65 | $61.31 | 10,100 | — | — |
| 2018-10-30 | $41.90 | $63.20 | 2,800 | — | — |
| 2018-10-29 | $41.95 | $63.27 | 9,600 | — | — |
| 2018-10-26 | $41.71 | $62.91 | 6,800 | — | — |
| 2018-10-25 | $41.95 | $63.27 | 17,100 | — | — |
| 2018-10-24 | $41.42 | $62.47 | 13,900 | — | — |
| 2018-10-23 | $42.00 | $63.35 | 3,400 | — | — |
| 2018-10-22 | $42.00 | $63.35 | 6,300 | — | — |
| 2018-10-19 | $41.23 | $62.19 | 12,800 | — | — |
| 2018-10-18 | $42.33 | $63.85 | 11,100 | — | — |
| 2018-10-17 | $41.72 | $62.93 | 3,800 | — | — |
| 2018-10-16 | $42.95 | $64.78 | 10,000 | — | — |
| 2018-10-15 | $42.78 | $64.53 | 3,200 | — | — |
| 2018-10-12 | $41.85 | $63.12 | 11,900 | — | — |
| 2018-10-11 | $43.25 | $65.23 | 6,200 | — | — |
| 2018-10-10 | $44.00 | $66.37 | 9,300 | — | — |
| 2018-10-09 | $44.22 | $66.70 | 9,800 | — | — |
| 2018-10-08 | $45.99 | $69.37 | 15,600 | — | — |
| 2018-10-05 | $46.17 | $69.64 | 13,800 | — | — |
| 2018-10-04 | $44.39 | $66.95 | 12,400 | — | — |
| 2018-10-03 | $43.63 | $65.81 | 9,300 | — | — |
| 2018-10-02 | $43.01 | $64.87 | 8,500 | — | — |
| 2018-10-01 | $42.25 | $63.73 | 5,200 | — | — |
| 2018-09-28 | $42.59 | $64.03 | 3,900 | — | — |
| 2018-09-27 | $42.46 | $63.83 | 5,600 | — | — |
| 2018-09-26 | $42.26 | $63.53 | 5,100 | — | — |
| 2018-09-25 | $42.65 | $64.12 | 7,700 | — | — |
| 2018-09-24 | $42.40 | $63.74 | 9,100 | — | — |
| 2018-09-21 | $42.95 | $64.57 | 45,000 | — | — |
| 2018-09-20 | $41.70 | $62.69 | 8,000 | — | — |
| 2018-09-19 | $42.11 | $63.31 | 17,600 | — | — |
| 2018-09-18 | $42.71 | $64.21 | 8,200 | — | — |
| 2018-09-17 | $42.57 | $64.00 | 8,400 | — | — |
| 2018-09-14 | $43.99 | $66.13 | 3,800 | — | — |
| 2018-09-13 | $43.60 | $65.55 | 3,500 | — | — |
| 2018-09-12 | $44.14 | $66.36 | 4,800 | — | — |
| 2018-09-11 | $43.77 | $65.80 | 15,100 | — | — |
| 2018-09-10 | $45.64 | $68.61 | 8,500 | — | — |
| 2018-09-07 | $45.49 | $68.39 | 8,600 | — | — |
| 2018-09-06 | $45.64 | $68.61 | 3,800 | — | — |
| 2018-09-05 | $45.83 | $68.90 | 7,000 | — | — |
| 2018-09-04 | $45.58 | $68.52 | 2,000 | — | — |
| 2018-08-31 | $45.49 | $68.39 | 9,200 | — | — |
| 2018-08-30 | $44.58 | $67.02 | 7,000 | — | — |
| 2018-08-29 | $45.43 | $68.30 | 6,100 | — | — |
| 2018-08-28 | $45.09 | $67.79 | 3,600 | — | — |
| 2018-08-27 | $45.00 | $67.65 | 11,700 | — | — |
| 2018-08-24 | $44.66 | $67.14 | 4,600 | — | — |
| 2018-08-23 | $44.11 | $66.31 | 4,100 | — | — |
| 2018-08-22 | $44.06 | $66.24 | 9,400 | — | — |
| 2018-08-21 | $44.20 | $66.45 | 6,600 | — | — |
| 2018-08-20 | $44.59 | $67.03 | 6,000 | — | — |
| 2018-08-17 | $43.88 | $65.97 | 8,000 | — | — |
| 2018-08-16 | $44.73 | $67.24 | 7,600 | — | — |
| 2018-08-15 | $44.99 | $67.64 | 9,600 | — | — |
| 2018-08-14 | $45.15 | $67.88 | 4,500 | — | — |
| 2018-08-13 | $45.03 | $67.70 | 2,800 | — | — |
| 2018-08-10 | $45.36 | $68.19 | 3,700 | — | — |
| 2018-08-09 | $45.14 | $67.86 | 4,000 | — | — |
| 2018-08-08 | $45.12 | $67.83 | 7,900 | — | — |
| 2018-08-07 | $45.58 | $68.52 | 23,800 | — | — |
| 2018-08-06 | $46.70 | $70.21 | 4,800 | — | — |
| 2018-08-03 | $45.30 | $68.10 | 6,700 | — | — |
| 2018-08-02 | $46.60 | $70.06 | 12,100 | — | — |
| 2018-08-01 | $46.10 | $69.30 | 3,000 | — | — |
| 2018-07-31 | $46.64 | $70.12 | 9,600 | — | — |
| 2018-07-30 | $44.68 | $67.17 | 1,800 | — | — |
| 2018-07-27 | $45.49 | $68.39 | 11,000 | — | — |
| 2018-07-26 | $47.78 | $71.83 | 5,200 | — | — |
| 2018-07-25 | $47.52 | $71.44 | 5,900 | — | — |
| 2018-07-24 | $47.68 | $71.68 | 7,900 | — | — |
| 2018-07-23 | $47.61 | $71.57 | 3,300 | — | — |
| 2018-07-20 | $47.61 | $71.57 | 19,300 | — | — |
| 2018-07-19 | $47.65 | $71.63 | 24,500 | — | — |
| 2018-07-18 | $46.87 | $70.46 | 18,300 | — | — |
| 2018-07-17 | $45.60 | $68.55 | 7,100 | — | — |
| 2018-07-16 | $42.94 | $64.55 | 1,500 | — | — |
| 2018-07-13 | $42.90 | $64.49 | 4,000 | — | — |
| 2018-07-12 | $42.31 | $63.61 | 1,300 | — | — |
| 2018-07-11 | $42.88 | $64.46 | 3,200 | — | — |
| 2018-07-10 | $42.35 | $63.67 | 5,800 | — | — |
| 2018-07-09 | $42.15 | $63.37 | 2,300 | — | — |
| 2018-07-06 | $41.47 | $62.34 | 4,800 | — | — |
| 2018-07-05 | $40.02 | $60.16 | 5,300 | — | — |
| 2018-07-03 | $39.90 | $59.98 | 3,500 | — | — |
| 2018-07-02 | $39.49 | $59.37 | 4,800 | — | — |
| 2018-06-29 | $40.35 | $60.66 | 13,500 | — | — |
| 2018-06-28 | $43.31 | $65.11 | 9,700 | — | — |
| 2018-06-27 | $44.95 | $67.58 | 8,700 | — | — |
| 2018-06-26 | $46.24 | $69.51 | 12,600 | — | — |
| 2018-06-25 | $47.07 | $70.76 | 21,500 | — | — |
| 2018-06-22 | $48.40 | $72.55 | 250,600 | — | — |
| 2018-06-21 | $42.34 | $63.47 | 15,100 | — | — |
| 2018-06-20 | $42.99 | $64.44 | 9,000 | — | — |
| 2018-06-19 | $42.50 | $63.71 | 12,900 | — | — |
| 2018-06-18 | $41.60 | $62.36 | 5,000 | — | — |
| 2018-06-15 | $41.63 | $62.40 | 25,800 | — | — |
| 2018-06-14 | $41.30 | $61.91 | 5,600 | — | — |
| 2018-06-13 | $41.29 | $61.89 | 5,400 | — | — |
| 2018-06-12 | $41.51 | $62.22 | 2,800 | — | — |
| 2018-06-11 | $41.58 | $62.33 | 3,400 | — | — |
| 2018-06-08 | $41.41 | $62.07 | 7,300 | — | — |
| 2018-06-07 | $42.50 | $63.71 | 8,300 | — | — |
| 2018-06-06 | $43.50 | $65.21 | 7,400 | — | — |
| 2018-06-05 | $43.57 | $65.31 | 16,400 | — | — |
| 2018-06-04 | $41.56 | $62.30 | 8,900 | — | — |
| 2018-06-01 | $41.90 | $62.81 | 7,300 | — | — |
| 2018-05-31 | $41.35 | $61.98 | 4,900 | — | — |
| 2018-05-30 | $41.14 | $61.67 | 11,000 | — | — |
| 2018-05-29 | $41.39 | $62.04 | 6,600 | — | — |
| 2018-05-25 | $41.44 | $62.12 | 3,100 | — | — |
| 2018-05-24 | $41.76 | $62.60 | 4,500 | — | — |
| 2018-05-23 | $42.24 | $63.32 | 3,700 | — | — |
| 2018-05-22 | $41.49 | $62.19 | 2,500 | — | — |
| 2018-05-21 | $42.00 | $62.96 | 1,700 | — | — |
| 2018-05-18 | $41.37 | $62.01 | 7,800 | — | — |
| 2018-05-17 | $42.25 | $63.33 | 9,800 | — | — |
| 2018-05-16 | $42.25 | $63.33 | 9,300 | — | — |
| 2018-05-15 | $42.25 | $63.33 | 3,900 | — | — |
| 2018-05-14 | $41.91 | $62.82 | 3,100 | — | — |
| 2018-05-11 | $42.99 | $64.44 | 8,200 | — | — |
| 2018-05-10 | $40.76 | $61.10 | 7,800 | — | — |
| 2018-05-09 | $42.10 | $63.11 | 11,400 | — | — |
| 2018-05-08 | $43.98 | $65.93 | 4,400 | — | — |
| 2018-05-07 | $45.20 | $67.75 | 6,100 | — | — |
| 2018-05-04 | $44.86 | $67.24 | 2,900 | — | — |
| 2018-05-03 | $44.97 | $67.41 | 2,800 | — | — |
| 2018-05-02 | $45.00 | $67.45 | 4,100 | — | — |
| 2018-05-01 | $44.90 | $67.30 | 2,300 | — | — |
| 2018-04-30 | $44.11 | $66.12 | 4,800 | — | — |
| 2018-04-27 | $44.68 | $66.98 | 9,900 | — | — |
| 2018-04-26 | $44.78 | $67.12 | 3,400 | — | — |
| 2018-04-25 | $44.77 | $67.11 | 18,900 | — | — |
| 2018-04-24 | $42.12 | $63.14 | 3,300 | — | — |
| 2018-04-23 | $42.10 | $63.11 | 13,600 | — | — |
| 2018-04-20 | $40.67 | $60.96 | 5,900 | — | — |
| 2018-04-19 | $40.15 | $60.18 | 13,200 | — | — |
| 2018-04-18 | $40.67 | $60.96 | 11,200 | — | — |
| 2018-04-17 | $39.78 | $59.63 | 6,200 | — | — |
| 2018-04-16 | $39.61 | $59.38 | 2,700 | — | — |
| 2018-04-13 | $39.65 | $59.44 | 3,700 | — | — |
| 2018-04-12 | $39.88 | $59.78 | 3,900 | — | — |
| 2018-04-11 | $40.57 | $60.81 | 10,400 | — | — |
| 2018-04-10 | $39.42 | $59.09 | 3,100 | — | — |
| 2018-04-09 | $39.80 | $59.66 | 3,100 | — | — |
| 2018-04-06 | $39.44 | $59.12 | 2,000 | — | — |
| 2018-04-05 | $39.84 | $59.72 | 4,000 | — | — |
| 2018-04-04 | $39.91 | $59.82 | 2,900 | — | — |
| 2018-04-03 | $39.57 | $59.32 | 7,800 | — | — |
| 2018-04-02 | $40.53 | $60.75 | 3,700 | — | — |
| 2018-03-29 | $40.37 | $60.51 | 7,800 | — | — |
| 2018-03-28 | $40.58 | $60.83 | 6,300 | — | — |
| 2018-03-27 | $39.90 | $59.81 | 3,900 | — | — |
| 2018-03-26 | $40.34 | $60.47 | 13,700 | — | — |
| 2018-03-23 | $40.22 | $60.09 | 16,100 | — | — |
| 2018-03-22 | $40.08 | $59.89 | 3,900 | — | — |
| 2018-03-21 | $40.76 | $60.90 | 4,700 | — | — |
| 2018-03-20 | $42.45 | $63.43 | 20,700 | — | — |
| 2018-03-19 | $42.60 | $63.65 | 17,600 | — | — |
| 2018-03-16 | $40.97 | $61.22 | 58,400 | — | — |
| 2018-03-15 | $37.59 | $56.17 | 3,600 | — | — |
| 2018-03-14 | $36.97 | $55.24 | 2,000 | — | — |
| 2018-03-13 | $37.70 | $56.33 | 12,600 | — | — |
| 2018-03-12 | $38.36 | $57.32 | 11,600 | — | — |
| 2018-03-09 | $38.56 | $57.61 | 2,900 | — | — |
| 2018-03-08 | $37.55 | $56.11 | 6,600 | — | — |
| 2018-03-07 | $36.56 | $54.63 | 7,100 | — | — |
| 2018-03-06 | $36.80 | $54.98 | 3,900 | — | — |
| 2018-03-05 | $36.75 | $54.91 | 9,500 | — | — |
| 2018-03-02 | $36.43 | $54.43 | 5,100 | — | — |
| 2018-03-01 | $35.03 | $52.34 | 12,300 | — | — |
| 2018-02-28 | $37.00 | $55.28 | 6,700 | — | — |
| 2018-02-27 | $38.50 | $57.52 | 4,300 | — | — |
| 2018-02-26 | $39.76 | $59.41 | 4,300 | — | — |
| 2018-02-23 | $39.48 | $58.99 | 2,600 | — | — |
| 2018-02-22 | $39.70 | $59.32 | 7,300 | — | — |
| 2018-02-21 | $39.00 | $58.27 | 4,000 | — | — |
| 2018-02-20 | $38.01 | $56.79 | 9,000 | — | — |
| 2018-02-16 | $38.93 | $58.17 | 4,100 | — | — |
| 2018-02-15 | $39.14 | $58.48 | 9,800 | — | — |
| 2018-02-14 | $38.26 | $57.17 | 6,200 | — | — |
| 2018-02-13 | $38.90 | $58.12 | 3,500 | — | — |
| 2018-02-12 | $39.62 | $59.20 | 7,800 | — | — |
| 2018-02-09 | $37.98 | $56.75 | 14,500 | — | — |
| 2018-02-08 | $38.09 | $56.91 | 12,700 | — | — |
| 2018-02-07 | $39.35 | $58.79 | 10,300 | — | — |
| 2018-02-06 | $38.08 | $56.90 | 14,900 | — | — |
| 2018-02-05 | $38.32 | $57.26 | 12,100 | — | — |
| 2018-02-02 | $39.72 | $59.35 | 22,100 | — | — |
| 2018-02-01 | $40.28 | $60.18 | 13,000 | — | — |
| 2018-01-31 | $40.68 | $60.78 | 6,600 | — | — |
| 2018-01-30 | $41.08 | $61.38 | 8,400 | — | — |
| 2018-01-29 | $40.27 | $60.17 | 13,900 | — | — |
| 2018-01-26 | $40.69 | $60.80 | 10,600 | — | — |
| 2018-01-25 | $39.82 | $59.50 | 10,700 | — | — |
| 2018-01-24 | $39.50 | $59.02 | 15,700 | — | — |
| 2018-01-23 | $39.33 | $58.76 | 14,500 | — | — |
| 2018-01-22 | $39.61 | $59.18 | 8,800 | — | — |
| 2018-01-19 | $38.54 | $57.58 | 19,700 | — | — |
| 2018-01-18 | $37.78 | $56.45 | 26,100 | — | — |
| 2018-01-17 | $38.49 | $57.51 | 11,500 | — | — |
| 2018-01-16 | $37.96 | $56.72 | 22,000 | — | — |
| 2018-01-12 | $38.48 | $57.49 | 6,500 | — | — |
| 2018-01-11 | $38.62 | $57.70 | 19,400 | — | — |
| 2018-01-10 | $37.94 | $56.69 | 18,500 | — | — |
| 2018-01-09 | $38.85 | $58.05 | 5,800 | — | — |
| 2018-01-08 | $39.31 | $58.73 | 16,900 | — | — |
| 2018-01-05 | $39.42 | $58.90 | 12,000 | — | — |
| 2018-01-04 | $39.51 | $59.03 | 7,700 | — | — |
| 2018-01-03 | $39.88 | $59.59 | 9,800 | — | — |
| 2018-01-02 | $39.93 | $59.66 | 17,300 | — | — |