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
- 1999-03-16 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 | $31.92 | $44.38 | 34,500 | — | — |
| 2018-12-28 | $31.07 | $43.20 | 74,500 | — | — |
| 2018-12-27 | $31.06 | $43.18 | 34,700 | — | — |
| 2018-12-26 | $31.35 | $43.59 | 66,900 | — | — |
| 2018-12-24 | $31.12 | $43.27 | 13,300 | — | — |
| 2018-12-21 | $31.23 | $43.42 | 75,400 | — | — |
| 2018-12-20 | $31.21 | $43.39 | 33,500 | — | — |
| 2018-12-19 | $31.05 | $43.17 | 50,100 | — | — |
| 2018-12-18 | $32.50 | $45.19 | 24,900 | — | — |
| 2018-12-17 | $32.52 | $45.21 | 35,600 | — | — |
| 2018-12-14 | $32.68 | $45.44 | 34,000 | — | — |
| 2018-12-13 | $34.29 | $47.67 | 16,800 | — | — |
| 2018-12-12 | $34.62 | $48.13 | 11,900 | — | — |
| 2018-12-11 | $34.14 | $47.47 | 17,400 | — | — |
| 2018-12-10 | $34.48 | $47.94 | 22,100 | — | — |
| 2018-12-07 | $34.73 | $48.29 | 31,100 | — | — |
| 2018-12-06 | $34.19 | $47.53 | 41,500 | — | — |
| 2018-12-04 | $35.54 | $49.41 | 19,300 | — | — |
| 2018-12-03 | $36.68 | $51.00 | 12,300 | — | — |
| 2018-11-30 | $37.03 | $51.48 | 22,500 | — | — |
| 2018-11-29 | $36.81 | $51.18 | 17,900 | — | — |
| 2018-11-28 | $36.93 | $51.34 | 27,800 | — | — |
| 2018-11-27 | $35.45 | $49.29 | 13,000 | — | — |
| 2018-11-26 | $35.79 | $49.76 | 17,500 | — | — |
| 2018-11-23 | $35.75 | $49.70 | 11,500 | — | — |
| 2018-11-21 | $35.38 | $49.19 | 10,400 | — | — |
| 2018-11-20 | $35.50 | $49.36 | 21,500 | — | — |
| 2018-11-19 | $36.00 | $50.05 | 25,000 | — | — |
| 2018-11-16 | $36.06 | $50.13 | 14,900 | — | — |
| 2018-11-15 | $36.27 | $50.43 | 14,800 | — | — |
| 2018-11-14 | $35.48 | $49.33 | 57,500 | — | — |
| 2018-11-13 | $36.84 | $51.22 | 15,800 | — | — |
| 2018-11-12 | $36.82 | $51.19 | 10,800 | — | — |
| 2018-11-09 | $37.06 | $51.52 | 21,400 | — | — |
| 2018-11-08 | $37.78 | $52.53 | 13,200 | — | — |
| 2018-11-07 | $37.59 | $52.26 | 29,400 | — | — |
| 2018-11-06 | $37.47 | $52.09 | 10,300 | — | — |
| 2018-11-05 | $37.47 | $51.59 | 22,700 | — | — |
| 2018-11-02 | $37.94 | $52.24 | 20,700 | — | — |
| 2018-11-01 | $37.73 | $51.95 | 32,300 | — | — |
| 2018-10-31 | $37.28 | $51.33 | 54,000 | — | — |
| 2018-10-30 | $36.79 | $50.66 | 59,200 | — | — |
| 2018-10-29 | $36.54 | $50.31 | 33,900 | — | — |
| 2018-10-26 | $35.68 | $49.13 | 33,200 | — | — |
| 2018-10-25 | $36.11 | $49.72 | 67,500 | — | — |
| 2018-10-24 | $33.60 | $46.27 | 36,500 | — | — |
| 2018-10-23 | $35.45 | $48.81 | 39,500 | — | — |
| 2018-10-22 | $35.62 | $49.05 | 25,800 | — | — |
| 2018-10-19 | $36.15 | $49.78 | 27,000 | — | — |
| 2018-10-18 | $36.78 | $50.64 | 24,200 | — | — |
| 2018-10-17 | $37.31 | $51.37 | 16,200 | — | — |
| 2018-10-16 | $37.17 | $51.18 | 25,900 | — | — |
| 2018-10-15 | $37.31 | $51.37 | 35,900 | — | — |
| 2018-10-12 | $36.99 | $50.93 | 51,300 | — | — |
| 2018-10-11 | $37.75 | $51.98 | 29,400 | — | — |
| 2018-10-10 | $38.58 | $53.12 | 22,300 | — | — |
| 2018-10-09 | $39.02 | $53.73 | 27,700 | — | — |
| 2018-10-08 | $38.80 | $53.43 | 52,400 | — | — |
| 2018-10-05 | $38.36 | $52.82 | 46,100 | — | — |
| 2018-10-04 | $39.48 | $54.36 | 29,600 | — | — |
| 2018-10-03 | $39.97 | $55.04 | 27,800 | — | — |
| 2018-10-02 | $39.38 | $54.22 | 35,000 | — | — |
| 2018-10-01 | $40.16 | $55.30 | 28,300 | — | — |
| 2018-09-28 | $40.33 | $55.53 | 20,700 | — | — |
| 2018-09-27 | $40.20 | $55.35 | 32,700 | — | — |
| 2018-09-26 | $40.50 | $55.77 | 31,600 | — | — |
| 2018-09-25 | $40.70 | $56.04 | 30,400 | — | — |
| 2018-09-24 | $40.56 | $55.85 | 66,100 | — | — |
| 2018-09-21 | $40.34 | $55.55 | 93,300 | — | — |
| 2018-09-20 | $41.17 | $56.69 | 19,900 | — | — |
| 2018-09-19 | $40.91 | $56.33 | 13,700 | — | — |
| 2018-09-18 | $41.05 | $56.52 | 20,400 | — | — |
| 2018-09-17 | $41.06 | $56.54 | 27,400 | — | — |
| 2018-09-14 | $40.97 | $56.41 | 10,000 | — | — |
| 2018-09-13 | $40.70 | $56.04 | 35,300 | — | — |
| 2018-09-12 | $40.71 | $56.06 | 31,200 | — | — |
| 2018-09-11 | $41.25 | $56.80 | 12,900 | — | — |
| 2018-09-10 | $41.27 | $56.83 | 20,000 | — | — |
| 2018-09-07 | $41.59 | $57.27 | 17,200 | — | — |
| 2018-09-06 | $41.10 | $56.59 | 14,600 | — | — |
| 2018-09-05 | $41.20 | $56.73 | 16,100 | — | — |
| 2018-09-04 | $40.99 | $56.44 | 10,900 | — | — |
| 2018-08-31 | $41.09 | $56.58 | 9,700 | — | — |
| 2018-08-30 | $41.10 | $56.59 | 14,100 | — | — |
| 2018-08-29 | $40.82 | $56.21 | 13,400 | — | — |
| 2018-08-28 | $40.83 | $56.22 | 9,400 | — | — |
| 2018-08-27 | $41.09 | $56.58 | 40,600 | — | — |
| 2018-08-24 | $41.04 | $56.51 | 31,400 | — | — |
| 2018-08-23 | $40.95 | $56.39 | 16,900 | — | — |
| 2018-08-22 | $41.70 | $57.42 | 18,200 | — | — |
| 2018-08-21 | $41.78 | $57.53 | 24,000 | — | — |
| 2018-08-20 | $41.09 | $56.58 | 32,200 | — | — |
| 2018-08-17 | $41.45 | $57.07 | 21,200 | — | — |
| 2018-08-16 | $41.46 | $57.09 | 23,900 | — | — |
| 2018-08-15 | $40.82 | $56.21 | 11,500 | — | — |
| 2018-08-14 | $41.22 | $56.76 | 11,800 | — | — |
| 2018-08-13 | $40.52 | $55.79 | 42,700 | — | — |
| 2018-08-10 | $40.65 | $55.97 | 10,300 | — | — |
| 2018-08-09 | $40.88 | $56.29 | 9,500 | — | — |
| 2018-08-08 | $40.92 | $56.34 | 21,100 | — | — |
| 2018-08-07 | $40.60 | $55.90 | 17,000 | — | — |
| 2018-08-06 | $40.33 | $55.53 | 10,000 | — | — |
| 2018-08-03 | $40.41 | $55.64 | 33,000 | — | — |
| 2018-08-02 | $40.95 | $56.39 | 36,600 | — | — |
| 2018-08-01 | $40.60 | $55.90 | 28,200 | — | — |
| 2018-07-31 | $40.31 | $55.51 | 31,800 | — | — |
| 2018-07-30 | $40.34 | $55.55 | 15,600 | — | — |
| 2018-07-27 | $40.65 | $55.97 | 27,000 | — | — |
| 2018-07-26 | $40.75 | $56.11 | 50,500 | — | — |
| 2018-07-25 | $40.16 | $55.30 | 17,800 | — | — |
| 2018-07-24 | $40.77 | $56.14 | 13,800 | — | — |
| 2018-07-23 | $40.90 | $56.32 | 25,100 | — | — |
| 2018-07-20 | $40.62 | $55.93 | 30,400 | — | — |
| 2018-07-19 | $40.92 | $56.34 | 33,700 | — | — |
| 2018-07-18 | $40.69 | $56.03 | 46,000 | — | — |
| 2018-07-17 | $39.79 | $54.79 | 34,400 | — | — |
| 2018-07-16 | $39.90 | $54.94 | 38,300 | — | — |
| 2018-07-13 | $39.59 | $54.51 | 13,900 | — | — |
| 2018-07-12 | $39.96 | $55.02 | 27,800 | — | — |
| 2018-07-11 | $40.42 | $55.66 | 24,200 | — | — |
| 2018-07-10 | $40.51 | $55.78 | 26,200 | — | — |
| 2018-07-09 | $41.20 | $56.73 | 47,900 | — | — |
| 2018-07-06 | $41.00 | $56.46 | 74,900 | — | — |
| 2018-07-05 | $41.06 | $56.54 | 37,300 | — | — |
| 2018-07-03 | $40.22 | $55.38 | 29,500 | — | — |
| 2018-07-02 | $40.24 | $55.41 | 46,600 | — | — |
| 2018-06-29 | $39.30 | $54.11 | 19,500 | — | — |
| 2018-06-28 | $39.92 | $54.97 | 14,400 | — | — |
| 2018-06-27 | $40.09 | $55.20 | 21,400 | — | — |
| 2018-06-26 | $40.90 | $56.32 | 47,800 | — | — |
| 2018-06-25 | $40.90 | $56.32 | 65,500 | — | — |
| 2018-06-22 | $41.10 | $56.59 | 281,300 | — | — |
| 2018-06-21 | $41.36 | $56.95 | 45,500 | — | — |
| 2018-06-20 | $42.21 | $58.12 | 68,700 | — | — |
| 2018-06-19 | $41.61 | $57.30 | 72,000 | — | — |
| 2018-06-18 | $40.76 | $56.12 | 51,600 | — | — |
| 2018-06-15 | $39.92 | $54.97 | 118,400 | — | — |
| 2018-06-14 | $39.42 | $54.28 | 51,300 | — | — |
| 2018-06-13 | $39.36 | $54.20 | 185,200 | — | — |
| 2018-06-12 | $39.69 | $54.65 | 30,800 | — | — |
| 2018-06-11 | $39.37 | $54.21 | 30,800 | — | — |
| 2018-06-08 | $40.08 | $55.19 | 20,000 | — | — |
| 2018-06-07 | $40.10 | $55.22 | 14,400 | — | — |
| 2018-06-06 | $40.34 | $55.55 | 26,200 | — | — |
| 2018-06-05 | $39.37 | $54.21 | 25,600 | — | — |
| 2018-06-04 | $39.74 | $54.72 | 64,500 | — | — |
| 2018-06-01 | $37.95 | $52.26 | 70,700 | — | — |
| 2018-05-31 | $37.46 | $51.58 | 27,000 | — | — |
| 2018-05-30 | $37.76 | $51.92 | 51,200 | — | — |
| 2018-05-29 | $37.11 | $51.03 | 37,200 | — | — |
| 2018-05-25 | $37.33 | $51.33 | 20,200 | — | — |
| 2018-05-24 | $37.13 | $51.06 | 21,900 | — | — |
| 2018-05-23 | $37.47 | $51.53 | 14,900 | — | — |
| 2018-05-22 | $37.04 | $50.93 | 33,900 | — | — |
| 2018-05-21 | $36.21 | $49.79 | 37,600 | — | — |
| 2018-05-18 | $36.91 | $50.76 | 23,800 | — | — |
| 2018-05-17 | $37.36 | $51.37 | 25,000 | — | — |
| 2018-05-16 | $37.21 | $51.17 | 30,200 | — | — |
| 2018-05-15 | $36.94 | $50.80 | 11,800 | — | — |
| 2018-05-14 | $37.23 | $51.20 | 10,800 | — | — |
| 2018-05-11 | $37.49 | $51.55 | 21,000 | — | — |
| 2018-05-10 | $37.50 | $51.57 | 11,300 | — | — |
| 2018-05-09 | $37.47 | $51.53 | 29,600 | — | — |
| 2018-05-08 | $37.53 | $51.61 | 19,700 | — | — |
| 2018-05-07 | $37.65 | $51.77 | 9,300 | — | — |
| 2018-05-04 | $37.89 | $52.10 | 21,700 | — | — |
| 2018-05-03 | $37.15 | $51.09 | 18,700 | — | — |
| 2018-05-02 | $37.52 | $51.59 | 17,100 | — | — |
| 2018-05-01 | $37.32 | $51.32 | 12,200 | — | — |
| 2018-04-30 | $36.75 | $50.54 | 21,200 | — | — |
| 2018-04-27 | $36.85 | $50.67 | 18,200 | — | — |
| 2018-04-26 | $36.94 | $50.80 | 21,200 | — | — |
| 2018-04-25 | $36.70 | $50.47 | 13,800 | — | — |
| 2018-04-24 | $36.77 | $50.56 | 14,000 | — | — |
| 2018-04-23 | $36.48 | $50.16 | 9,900 | — | — |
| 2018-04-20 | $36.04 | $49.56 | 16,000 | — | — |
| 2018-04-19 | $35.95 | $49.04 | 3,800 | — | — |
| 2018-04-18 | $35.70 | $48.70 | 24,400 | — | — |
| 2018-04-17 | $35.80 | $48.83 | 22,000 | — | — |
| 2018-04-16 | $35.93 | $49.01 | 20,200 | — | — |
| 2018-04-13 | $35.83 | $48.87 | 28,300 | — | — |
| 2018-04-12 | $36.40 | $49.65 | 12,400 | — | — |
| 2018-04-11 | $36.20 | $49.38 | 25,200 | — | — |
| 2018-04-10 | $36.57 | $49.88 | 19,500 | — | — |
| 2018-04-09 | $36.02 | $49.13 | 26,600 | — | — |
| 2018-04-06 | $36.21 | $49.39 | 50,500 | — | — |
| 2018-04-05 | $36.82 | $50.22 | 25,100 | — | — |
| 2018-04-04 | $36.36 | $49.60 | 9,300 | — | — |
| 2018-04-03 | $36.04 | $49.16 | 15,200 | — | — |
| 2018-04-02 | $36.07 | $49.20 | 24,500 | — | — |
| 2018-03-29 | $36.45 | $49.72 | 47,500 | — | — |
| 2018-03-28 | $36.43 | $49.69 | 9,000 | — | — |
| 2018-03-27 | $36.25 | $49.45 | 21,900 | — | — |
| 2018-03-26 | $36.96 | $50.41 | 20,400 | — | — |
| 2018-03-23 | $35.89 | $48.96 | 31,600 | — | — |
| 2018-03-22 | $37.00 | $50.47 | 14,000 | — | — |
| 2018-03-21 | $37.68 | $51.40 | 11,500 | — | — |
| 2018-03-20 | $37.57 | $51.25 | 24,100 | — | — |
| 2018-03-19 | $37.66 | $51.37 | 25,500 | — | — |
| 2018-03-16 | $37.71 | $51.44 | 66,600 | — | — |
| 2018-03-15 | $37.16 | $50.69 | 20,400 | — | — |
| 2018-03-14 | $36.88 | $50.31 | 19,100 | — | — |
| 2018-03-13 | $37.00 | $50.47 | 51,100 | — | — |
| 2018-03-12 | $37.13 | $50.65 | 22,600 | — | — |
| 2018-03-09 | $36.83 | $50.24 | 16,600 | — | — |
| 2018-03-08 | $35.86 | $48.91 | 40,700 | — | — |
| 2018-03-07 | $35.86 | $48.91 | 19,700 | — | — |
| 2018-03-06 | $35.28 | $48.12 | 14,600 | — | — |
| 2018-03-05 | $34.76 | $47.41 | 16,200 | — | — |
| 2018-03-02 | $34.90 | $47.60 | 17,800 | — | — |
| 2018-03-01 | $34.90 | $47.60 | 29,900 | — | — |
| 2018-02-28 | $34.14 | $46.57 | 18,500 | — | — |
| 2018-02-27 | $35.10 | $47.88 | 20,600 | — | — |
| 2018-02-26 | $35.69 | $48.68 | 8,800 | — | — |
| 2018-02-23 | $35.41 | $48.30 | 24,900 | — | — |
| 2018-02-22 | $34.87 | $47.56 | 25,200 | — | — |
| 2018-02-21 | $35.76 | $48.78 | 13,000 | — | — |
| 2018-02-20 | $35.02 | $47.77 | 13,700 | — | — |
| 2018-02-16 | $35.72 | $48.72 | 13,900 | — | — |
| 2018-02-15 | $35.45 | $48.36 | 18,800 | — | — |
| 2018-02-14 | $35.42 | $48.31 | 11,500 | — | — |
| 2018-02-13 | $35.22 | $48.04 | 13,200 | — | — |
| 2018-02-12 | $35.08 | $47.85 | 11,000 | — | — |
| 2018-02-09 | $35.57 | $48.52 | 26,700 | — | — |
| 2018-02-08 | $34.35 | $46.85 | 12,800 | — | — |
| 2018-02-07 | $35.32 | $48.18 | 13,200 | — | — |
| 2018-02-06 | $34.90 | $47.60 | 46,100 | — | — |
| 2018-02-05 | $36.46 | $49.73 | 37,900 | — | — |
| 2018-02-02 | $38.12 | $52.00 | 39,100 | — | — |
| 2018-02-01 | $38.45 | $52.45 | 16,600 | — | — |
| 2018-01-31 | $38.50 | $52.52 | 32,300 | — | — |
| 2018-01-30 | $38.37 | $52.34 | 20,500 | — | — |
| 2018-01-29 | $38.40 | $52.38 | 20,700 | — | — |
| 2018-01-26 | $38.36 | $52.32 | 12,800 | — | — |
| 2018-01-25 | $37.99 | $51.82 | 25,900 | — | — |
| 2018-01-24 | $38.49 | $52.50 | 11,000 | — | — |
| 2018-01-23 | $38.92 | $53.09 | 4,400 | — | — |
| 2018-01-22 | $39.21 | $53.48 | 6,300 | — | — |
| 2018-01-19 | $39.54 | $53.93 | 16,300 | — | — |
| 2018-01-18 | $38.92 | $53.09 | 13,100 | — | — |
| 2018-01-17 | $39.65 | $54.08 | 32,400 | — | — |
| 2018-01-16 | $38.84 | $52.98 | 18,000 | — | — |
| 2018-01-12 | $39.67 | $54.11 | 9,000 | — | — |
| 2018-01-11 | $39.28 | $53.58 | 29,100 | — | — |
| 2018-01-10 | $38.89 | $53.05 | 6,100 | — | — |
| 2018-01-09 | $39.00 | $53.20 | 19,400 | — | — |
| 2018-01-08 | $38.40 | $52.38 | 11,100 | — | — |
| 2018-01-05 | $38.61 | $52.67 | 11,500 | — | — |
| 2018-01-04 | $38.73 | $52.83 | 22,200 | — | — |
| 2018-01-03 | $38.24 | $52.16 | 21,000 | — | — |
| 2018-01-02 | $38.26 | $52.19 | 23,100 | — | — |