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
- 2005-02-08 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 | $41.95 | $41.95 | 9,000 | — | — |
| 2018-12-28 | $42.00 | $42.00 | 7,200 | — | — |
| 2018-12-27 | $41.69 | $41.69 | 7,600 | — | — |
| 2018-12-26 | $41.99 | $41.99 | 24,200 | — | — |
| 2018-12-24 | $42.00 | $42.00 | 52,700 | — | — |
| 2018-12-21 | $38.61 | $38.61 | 40,600 | — | — |
| 2018-12-20 | $42.08 | $42.08 | 14,900 | — | — |
| 2018-12-19 | $42.42 | $42.42 | 59,500 | — | — |
| 2018-12-18 | $43.00 | $43.00 | 34,200 | — | — |
| 2018-12-17 | $41.22 | $41.22 | 42,800 | — | — |
| 2018-12-14 | $39.50 | $39.50 | 23,700 | — | — |
| 2018-12-13 | $37.41 | $37.41 | 9,000 | — | — |
| 2018-12-12 | $37.56 | $37.56 | 19,100 | — | — |
| 2018-12-11 | $37.69 | $37.69 | 16,800 | — | — |
| 2018-12-10 | $35.80 | $35.80 | 23,400 | — | — |
| 2018-12-07 | $35.80 | $35.80 | 12,600 | — | — |
| 2018-12-06 | $34.63 | $34.63 | 11,800 | — | — |
| 2018-12-04 | $35.97 | $35.97 | 30,700 | — | — |
| 2018-12-03 | $36.49 | $36.49 | 18,100 | — | — |
| 2018-11-30 | $35.90 | $35.90 | 21,500 | — | — |
| 2018-11-29 | $35.93 | $35.93 | 2,800 | — | — |
| 2018-11-28 | $36.14 | $36.14 | 49,700 | — | — |
| 2018-11-27 | $36.50 | $36.50 | 26,800 | — | — |
| 2018-11-26 | $33.86 | $33.86 | 32,200 | — | — |
| 2018-11-23 | $34.95 | $34.95 | 11,700 | — | — |
| 2018-11-21 | $32.94 | $32.94 | 49,500 | — | — |
| 2018-11-20 | $33.64 | $33.64 | 24,000 | — | — |
| 2018-11-19 | $35.00 | $35.00 | 19,300 | — | — |
| 2018-11-16 | $35.94 | $35.94 | 19,500 | — | — |
| 2018-11-15 | $36.43 | $36.43 | 19,300 | — | — |
| 2018-11-14 | $33.91 | $33.91 | 15,500 | — | — |
| 2018-11-13 | $34.52 | $34.52 | 26,400 | — | — |
| 2018-11-12 | $32.21 | $32.21 | 5,200 | — | — |
| 2018-11-09 | $33.69 | $33.69 | 8,200 | — | — |
| 2018-11-08 | $34.99 | $34.99 | 42,500 | — | — |
| 2018-11-07 | $33.40 | $33.40 | 52,800 | — | — |
| 2018-11-06 | $35.61 | $35.61 | 51,400 | — | — |
| 2018-11-05 | $33.31 | $33.31 | 33,000 | — | — |
| 2018-11-02 | $31.49 | $31.49 | 62,100 | — | — |
| 2018-11-01 | $31.50 | $31.50 | 99,400 | — | — |
| 2018-10-31 | $29.31 | $29.31 | 118,500 | — | — |
| 2018-10-30 | $24.10 | $24.10 | 39,800 | — | — |
| 2018-10-29 | $23.60 | $23.60 | 36,700 | — | — |
| 2018-10-26 | $23.12 | $23.12 | 31,900 | — | — |
| 2018-10-25 | $25.50 | $25.50 | 21,000 | — | — |
| 2018-10-24 | $24.93 | $24.93 | 63,200 | — | — |
| 2018-10-23 | $26.91 | $26.91 | 63,000 | — | — |
| 2018-10-22 | $26.80 | $26.80 | 259,800 | — | — |
| 2018-10-19 | $22.40 | $22.40 | 59,000 | — | — |
| 2018-10-18 | $19.66 | $19.66 | 46,800 | — | — |
| 2018-10-17 | $18.75 | $18.75 | 10,700 | — | — |
| 2018-10-16 | $19.69 | $19.69 | 50,100 | — | — |
| 2018-10-15 | $17.92 | $17.92 | 6,900 | — | — |
| 2018-10-12 | $17.63 | $17.63 | 9,600 | — | — |
| 2018-10-11 | $16.00 | $16.00 | 24,700 | — | — |
| 2018-10-10 | $16.80 | $16.80 | 15,600 | — | — |
| 2018-10-09 | $17.17 | $17.17 | 7,600 | — | — |
| 2018-10-08 | $16.36 | $16.36 | 23,100 | — | — |
| 2018-10-05 | $16.95 | $16.95 | 7,300 | — | — |
| 2018-10-04 | $17.01 | $17.01 | 15,700 | — | — |
| 2018-10-03 | $17.55 | $17.55 | 5,900 | — | — |
| 2018-10-02 | $17.50 | $17.50 | 12,300 | — | — |
| 2018-10-01 | $18.00 | $18.00 | 12,400 | — | — |
| 2018-09-28 | $17.90 | $17.90 | 5,500 | — | — |
| 2018-09-27 | $17.72 | $17.72 | 14,700 | — | — |
| 2018-09-26 | $18.30 | $18.30 | 2,600 | — | — |
| 2018-09-25 | $18.08 | $18.08 | 8,900 | — | — |
| 2018-09-24 | $18.38 | $18.38 | 5,700 | — | — |
| 2018-09-21 | $18.50 | $18.50 | 32,500 | — | — |
| 2018-09-20 | $18.01 | $18.01 | 10,800 | — | — |
| 2018-09-19 | $18.30 | $18.30 | 15,400 | — | — |
| 2018-09-18 | $19.10 | $19.10 | 9,700 | — | — |
| 2018-09-17 | $19.61 | $19.61 | 41,100 | — | — |
| 2018-09-14 | $20.10 | $20.10 | 24,100 | — | — |
| 2018-09-13 | $18.93 | $18.93 | 23,800 | — | — |
| 2018-09-12 | $17.65 | $17.65 | 16,100 | — | — |
| 2018-09-11 | $16.73 | $16.73 | 23,300 | — | — |
| 2018-09-10 | $17.33 | $17.33 | 15,000 | — | — |
| 2018-09-07 | $18.33 | $18.33 | 18,800 | — | — |
| 2018-09-06 | $17.61 | $17.61 | 13,500 | — | — |
| 2018-09-05 | $17.25 | $17.25 | 38,700 | — | — |
| 2018-09-04 | $17.25 | $17.25 | 53,100 | — | — |
| 2018-08-31 | $17.30 | $17.30 | 54,200 | — | — |
| 2018-08-30 | $18.41 | $18.41 | 38,300 | — | — |
| 2018-08-29 | $18.26 | $18.26 | 35,800 | — | — |
| 2018-08-28 | $18.90 | $18.90 | 34,200 | — | — |
| 2018-08-27 | $19.86 | $19.86 | 56,400 | — | — |
| 2018-08-24 | $20.50 | $20.50 | 40,400 | — | — |
| 2018-08-23 | $20.50 | $20.50 | 39,600 | — | — |
| 2018-08-22 | $19.61 | $19.61 | 46,400 | — | — |
| 2018-08-21 | $20.48 | $20.48 | 34,400 | — | — |
| 2018-08-20 | $19.91 | $19.91 | 37,800 | — | — |
| 2018-08-17 | $20.28 | $20.28 | 75,400 | — | — |
| 2018-08-16 | $20.90 | $20.90 | 52,400 | — | — |
| 2018-08-15 | $18.78 | $18.78 | 113,200 | — | — |
| 2018-08-14 | $21.93 | $21.93 | 54,600 | — | — |
| 2018-08-13 | $23.87 | $23.87 | 30,200 | — | — |
| 2018-08-10 | $25.54 | $25.54 | 10,200 | — | — |
| 2018-08-09 | $26.25 | $26.25 | 19,000 | — | — |
| 2018-08-08 | $26.00 | $26.00 | 47,000 | — | — |
| 2018-08-07 | $26.00 | $26.00 | 27,800 | — | — |
| 2018-08-06 | $26.93 | $26.93 | 114,200 | — | — |
| 2018-08-03 | $24.84 | $24.84 | 49,400 | — | — |
| 2018-08-02 | $24.06 | $24.06 | 100,800 | — | — |
| 2018-08-01 | $22.59 | $22.59 | 55,000 | — | — |
| 2018-07-31 | $21.37 | $21.37 | 68,400 | — | — |
| 2018-07-30 | $22.42 | $22.42 | 110,800 | — | — |
| 2018-07-27 | $23.37 | $23.37 | 228,600 | — | — |
| 2018-07-26 | $34.33 | $34.33 | 46,200 | — | — |
| 2018-07-25 | $31.90 | $31.90 | 15,200 | — | — |
| 2018-07-24 | $31.00 | $31.00 | 29,000 | — | — |
| 2018-07-23 | $29.93 | $29.93 | 30,400 | — | — |
| 2018-07-20 | $30.99 | $30.99 | 20,400 | — | — |
| 2018-07-19 | $28.98 | $28.97 | 26,600 | — | — |
| 2018-07-18 | $28.20 | $28.20 | 13,600 | — | — |
| 2018-07-17 | $28.10 | $28.10 | 19,400 | — | — |
| 2018-07-16 | $27.95 | $27.95 | 22,200 | — | — |
| 2018-07-13 | $28.50 | $28.50 | 19,400 | — | — |
| 2018-07-12 | $27.92 | $27.92 | 11,400 | — | — |
| 2018-07-11 | $28.50 | $28.50 | 11,800 | — | — |
| 2018-07-10 | $28.28 | $28.28 | 28,400 | — | — |
| 2018-07-09 | $27.20 | $27.20 | 45,600 | — | — |
| 2018-07-06 | $28.91 | $28.91 | 19,000 | — | — |
| 2018-07-05 | $29.01 | $29.01 | 23,200 | — | — |
| 2018-07-03 | $28.63 | $28.63 | 15,200 | — | — |
| 2018-07-02 | $28.43 | $28.43 | 24,200 | — | — |
| 2018-06-29 | $29.21 | $29.21 | 27,400 | — | — |
| 2018-06-28 | $28.90 | $28.90 | 26,400 | — | — |
| 2018-06-27 | $28.68 | $28.68 | 21,800 | — | — |
| 2018-06-26 | $29.46 | $29.46 | 33,200 | — | — |
| 2018-06-25 | $28.53 | $28.53 | 44,200 | — | — |
| 2018-06-22 | $29.65 | $29.65 | 28,000 | — | — |
| 2018-06-21 | $31.17 | $31.17 | 54,000 | — | — |
| 2018-06-20 | $31.74 | $31.74 | 67,200 | — | — |
| 2018-06-19 | $30.60 | $30.60 | 66,000 | — | — |
| 2018-06-18 | $30.78 | $30.78 | 93,800 | — | — |
| 2018-06-15 | $29.25 | $29.25 | 152,800 | — | — |
| 2018-06-14 | $33.03 | $33.03 | 70,800 | — | — |
| 2018-06-13 | $30.78 | $30.78 | 114,800 | — | — |
| 2018-06-12 | $33.66 | $33.66 | 149,800 | — | — |
| 2018-06-11 | $37.42 | $37.42 | 68,400 | — | — |
| 2018-06-08 | $41.10 | $41.10 | 102,000 | — | — |
| 2018-06-07 | $41.13 | $41.12 | 70,200 | — | — |
| 2018-06-06 | $39.86 | $39.86 | 43,200 | — | — |
| 2018-06-05 | $39.35 | $39.35 | 49,000 | — | — |
| 2018-06-04 | $37.40 | $37.40 | 43,200 | — | — |
| 2018-06-01 | $36.38 | $36.38 | 17,800 | — | — |
| 2018-05-31 | $35.15 | $35.15 | 18,200 | — | — |
| 2018-05-30 | $34.76 | $34.76 | 23,200 | — | — |
| 2018-05-29 | $34.21 | $34.21 | 19,400 | — | — |
| 2018-05-25 | $34.10 | $34.10 | 19,400 | — | — |
| 2018-05-24 | $34.23 | $34.23 | 27,600 | — | — |
| 2018-05-23 | $34.25 | $34.25 | 8,600 | — | — |
| 2018-05-22 | $34.02 | $34.02 | 21,800 | — | — |
| 2018-05-21 | $33.99 | $33.99 | 11,400 | — | — |
| 2018-05-18 | $34.32 | $34.32 | 23,400 | — | — |
| 2018-05-17 | $34.31 | $34.31 | 21,000 | — | — |
| 2018-05-16 | $33.99 | $33.99 | 45,200 | — | — |
| 2018-05-15 | $34.03 | $34.03 | 12,000 | — | — |
| 2018-05-14 | $35.03 | $35.03 | 57,400 | — | — |
| 2018-05-11 | $32.80 | $32.80 | 68,600 | — | — |
| 2018-05-10 | $34.15 | $34.15 | 21,800 | — | — |
| 2018-05-09 | $34.75 | $34.75 | 13,800 | — | — |
| 2018-05-08 | $34.51 | $34.51 | 34,600 | — | — |
| 2018-05-07 | $35.49 | $35.49 | 13,000 | — | — |
| 2018-05-04 | $35.45 | $35.45 | 37,000 | — | — |
| 2018-05-03 | $37.04 | $37.04 | 11,600 | — | — |
| 2018-05-02 | $37.79 | $37.79 | 26,400 | — | — |
| 2018-05-01 | $38.26 | $38.26 | 10,000 | — | — |
| 2018-04-30 | $38.61 | $38.61 | 55,200 | — | — |
| 2018-04-27 | $38.43 | $38.43 | 15,600 | — | — |
| 2018-04-26 | $38.98 | $38.98 | 23,800 | — | — |
| 2018-04-25 | $38.00 | $38.00 | 10,000 | — | — |
| 2018-04-24 | $38.12 | $38.12 | 5,200 | — | — |
| 2018-04-23 | $38.75 | $38.75 | 23,000 | — | — |
| 2018-04-20 | $38.50 | $38.50 | 18,000 | — | — |
| 2018-04-19 | $39.38 | $39.38 | 27,200 | — | — |
| 2018-04-18 | $39.16 | $39.16 | 17,200 | — | — |
| 2018-04-17 | $39.74 | $39.74 | 31,400 | — | — |
| 2018-04-16 | $39.75 | $39.75 | 24,200 | — | — |
| 2018-04-13 | $40.00 | $40.00 | 16,400 | — | — |
| 2018-04-12 | $40.10 | $40.10 | 26,400 | — | — |
| 2018-04-11 | $40.50 | $40.50 | 32,200 | — | — |
| 2018-04-10 | $41.45 | $41.45 | 58,800 | — | — |
| 2018-04-09 | $39.04 | $39.04 | 9,400 | — | — |
| 2018-04-06 | $38.49 | $38.49 | 9,200 | — | — |
| 2018-04-05 | $39.83 | $39.83 | 30,600 | — | — |
| 2018-04-04 | $39.97 | $39.97 | 44,800 | — | — |
| 2018-04-03 | $41.25 | $41.25 | 26,400 | — | — |
| 2018-04-02 | $40.54 | $40.54 | 33,800 | — | — |
| 2018-03-29 | $41.66 | $41.66 | 52,600 | — | — |
| 2018-03-28 | $40.50 | $40.50 | 95,000 | — | — |
| 2018-03-27 | $44.10 | $44.10 | 24,800 | — | — |
| 2018-03-26 | $45.22 | $45.22 | 66,400 | — | — |
| 2018-03-23 | $45.99 | $45.99 | 16,000 | — | — |
| 2018-03-22 | $45.12 | $45.12 | 39,600 | — | — |
| 2018-03-21 | $46.01 | $46.01 | 56,800 | — | — |
| 2018-03-20 | $44.81 | $44.81 | 54,000 | — | — |
| 2018-03-19 | $46.25 | $46.25 | 102,000 | — | — |
| 2018-03-16 | $43.92 | $43.92 | 71,000 | — | — |
| 2018-03-15 | $42.01 | $42.01 | 111,400 | — | — |
| 2018-03-14 | $46.56 | $46.56 | 105,400 | — | — |
| 2018-03-13 | $46.88 | $46.88 | 63,000 | — | — |
| 2018-03-12 | $49.15 | $49.15 | 77,800 | — | — |
| 2018-03-09 | $48.48 | $48.48 | 79,800 | — | — |
| 2018-03-08 | $49.25 | $49.25 | 65,800 | — | — |
| 2018-03-07 | $49.85 | $49.85 | 101,400 | — | — |
| 2018-03-06 | $53.25 | $53.25 | 113,400 | — | — |
| 2018-03-05 | $49.96 | $49.96 | 180,000 | — | — |
| 2018-03-02 | $46.82 | $46.82 | 114,200 | — | — |
| 2018-03-01 | $43.70 | $43.70 | 36,000 | — | — |
| 2018-02-28 | $43.44 | $43.44 | 107,800 | — | — |
| 2018-02-27 | $40.40 | $40.40 | 51,200 | — | — |
| 2018-02-26 | $41.10 | $41.10 | 33,400 | — | — |
| 2018-02-23 | $42.00 | $42.00 | 28,000 | — | — |
| 2018-02-22 | $41.97 | $41.97 | 32,800 | — | — |
| 2018-02-21 | $41.49 | $41.49 | 53,200 | — | — |
| 2018-02-20 | $41.56 | $41.56 | 44,400 | — | — |
| 2018-02-16 | $41.50 | $41.50 | 60,200 | — | — |
| 2018-02-15 | $40.99 | $40.99 | 76,200 | — | — |
| 2018-02-14 | $39.10 | $39.10 | 46,400 | — | — |
| 2018-02-13 | $39.08 | $39.08 | 26,600 | — | — |
| 2018-02-12 | $39.21 | $39.21 | 65,200 | — | — |
| 2018-02-09 | $39.22 | $39.22 | 45,200 | — | — |
| 2018-02-08 | $38.00 | $38.00 | 76,400 | — | — |
| 2018-02-07 | $40.73 | $40.73 | 140,800 | — | — |
| 2018-02-06 | $40.17 | $40.17 | 120,200 | — | — |
| 2018-02-05 | $37.50 | $37.50 | 181,600 | — | — |
| 2018-02-02 | $34.06 | $34.06 | 201,400 | — | — |
| 2018-02-01 | $34.65 | $34.65 | 67,000 | — | — |
| 2018-01-31 | $34.65 | $34.65 | 108,400 | — | — |
| 2018-01-30 | $34.93 | $34.93 | 62,800 | — | — |
| 2018-01-29 | $34.73 | $34.73 | 53,800 | — | — |
| 2018-01-26 | $36.32 | $36.32 | 94,000 | — | — |
| 2018-01-25 | $36.51 | $36.51 | 119,800 | — | — |
| 2018-01-24 | $37.25 | $37.25 | 88,800 | — | — |
| 2018-01-23 | $36.67 | $36.67 | 69,000 | — | — |
| 2018-01-22 | $39.01 | $39.01 | 33,000 | — | — |
| 2018-01-19 | $39.94 | $39.94 | 116,600 | — | — |
| 2018-01-18 | $39.99 | $39.99 | 154,800 | — | — |
| 2018-01-17 | $43.76 | $43.76 | 60,000 | — | — |
| 2018-01-16 | $44.10 | $44.10 | 73,400 | — | — |
| 2018-01-12 | $46.53 | $46.53 | 64,400 | — | — |
| 2018-01-11 | $46.75 | $46.75 | 104,800 | — | — |
| 2018-01-10 | $47.79 | $47.79 | 103,800 | — | — |
| 2018-01-09 | $48.15 | $48.15 | 109,000 | — | — |
| 2018-01-08 | $48.00 | $48.00 | 111,400 | — | — |
| 2018-01-05 | $48.60 | $48.60 | 61,800 | — | — |
| 2018-01-04 | $48.76 | $48.76 | 131,600 | — | — |
| 2018-01-03 | $49.29 | $49.29 | 118,800 | — | — |
| 2018-01-02 | $48.49 | $48.49 | 75,800 | — | — |