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
- 1997-01-09 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 | $33.19 | $60.05 | 116,800 | — | — |
| 2018-12-28 | $33.36 | $60.35 | 84,000 | — | — |
| 2018-12-27 | $33.56 | $60.72 | 93,500 | — | — |
| 2018-12-26 | $33.55 | $60.70 | 161,400 | — | — |
| 2018-12-24 | $31.11 | $56.28 | 58,000 | — | — |
| 2018-12-21 | $32.20 | $58.26 | 312,900 | — | — |
| 2018-12-20 | $32.75 | $59.25 | 145,500 | — | — |
| 2018-12-19 | $33.30 | $60.25 | 195,900 | — | — |
| 2018-12-18 | $35.92 | $64.99 | 220,700 | — | — |
| 2018-12-17 | $36.41 | $65.87 | 119,100 | — | — |
| 2018-12-14 | $36.78 | $66.54 | 81,900 | — | — |
| 2018-12-13 | $37.91 | $68.59 | 109,300 | — | — |
| 2018-12-12 | $38.00 | $68.75 | 90,600 | — | — |
| 2018-12-11 | $37.25 | $67.39 | 153,700 | — | — |
| 2018-12-10 | $37.72 | $68.24 | 156,400 | — | — |
| 2018-12-07 | $37.08 | $67.08 | 171,900 | — | — |
| 2018-12-06 | $38.88 | $70.34 | 123,600 | — | — |
| 2018-12-04 | $40.39 | $73.07 | 128,900 | — | — |
| 2018-12-03 | $42.24 | $76.42 | 82,000 | — | — |
| 2018-11-30 | $41.68 | $75.41 | 136,200 | — | — |
| 2018-11-29 | $41.34 | $74.79 | 84,800 | — | — |
| 2018-11-28 | $41.22 | $74.57 | 101,400 | — | — |
| 2018-11-27 | $39.75 | $71.91 | 105,700 | — | — |
| 2018-11-26 | $39.89 | $72.17 | 97,900 | — | — |
| 2018-11-23 | $39.16 | $70.85 | 45,500 | — | — |
| 2018-11-21 | $39.13 | $70.79 | 103,300 | — | — |
| 2018-11-20 | $39.48 | $71.43 | 126,400 | — | — |
| 2018-11-19 | $40.90 | $74.00 | 110,400 | — | — |
| 2018-11-16 | $42.25 | $76.44 | 151,000 | — | — |
| 2018-11-15 | $41.92 | $75.84 | 126,700 | — | — |
| 2018-11-14 | $40.35 | $73.00 | 159,900 | — | — |
| 2018-11-13 | $40.78 | $73.78 | 184,700 | — | — |
| 2018-11-12 | $40.67 | $73.58 | 173,800 | — | — |
| 2018-11-09 | $41.30 | $74.72 | 179,000 | — | — |
| 2018-11-08 | $40.52 | $73.31 | 169,100 | — | — |
| 2018-11-07 | $38.64 | $69.91 | 430,300 | — | — |
| 2018-11-06 | $37.95 | $68.66 | 642,900 | — | — |
| 2018-11-05 | $50.03 | $90.51 | 98,800 | — | — |
| 2018-11-02 | $49.81 | $90.11 | 107,900 | — | — |
| 2018-11-01 | $48.80 | $88.29 | 92,800 | — | — |
| 2018-10-31 | $46.40 | $83.95 | 142,700 | — | — |
| 2018-10-30 | $45.51 | $82.34 | 69,100 | — | — |
| 2018-10-29 | $44.42 | $80.36 | 79,500 | — | — |
| 2018-10-26 | $44.81 | $81.07 | 100,200 | — | — |
| 2018-10-25 | $44.79 | $81.03 | 225,300 | — | — |
| 2018-10-24 | $44.89 | $81.21 | 215,000 | — | — |
| 2018-10-23 | $45.72 | $82.72 | 157,600 | — | — |
| 2018-10-22 | $47.14 | $85.28 | 177,300 | — | — |
| 2018-10-19 | $46.28 | $83.73 | 152,000 | — | — |
| 2018-10-18 | $46.32 | $83.80 | 130,500 | — | — |
| 2018-10-17 | $47.52 | $85.97 | 50,200 | — | — |
| 2018-10-16 | $47.71 | $86.32 | 118,100 | — | — |
| 2018-10-15 | $45.98 | $83.19 | 97,200 | — | — |
| 2018-10-12 | $46.21 | $83.60 | 143,400 | — | — |
| 2018-10-11 | $46.20 | $83.58 | 154,700 | — | — |
| 2018-10-10 | $47.41 | $85.77 | 202,500 | — | — |
| 2018-10-09 | $51.04 | $92.34 | 140,400 | — | — |
| 2018-10-08 | $51.10 | $92.45 | 135,800 | — | — |
| 2018-10-05 | $52.35 | $94.71 | 148,900 | — | — |
| 2018-10-04 | $53.14 | $96.14 | 110,300 | — | — |
| 2018-10-03 | $54.10 | $97.71 | 120,100 | — | — |
| 2018-10-02 | $53.53 | $96.68 | 120,600 | — | — |
| 2018-10-01 | $54.38 | $98.22 | 102,700 | — | — |
| 2018-09-28 | $54.78 | $98.94 | 119,900 | — | — |
| 2018-09-27 | $54.78 | $98.94 | 99,400 | — | — |
| 2018-09-26 | $54.71 | $98.82 | 92,300 | — | — |
| 2018-09-25 | $55.53 | $100.30 | 100,800 | — | — |
| 2018-09-24 | $56.89 | $102.75 | 137,000 | — | — |
| 2018-09-21 | $57.96 | $104.69 | 287,200 | — | — |
| 2018-09-20 | $56.98 | $102.92 | 274,100 | — | — |
| 2018-09-19 | $55.12 | $99.56 | 177,100 | — | — |
| 2018-09-18 | $54.50 | $98.44 | 154,300 | — | — |
| 2018-09-17 | $53.20 | $96.09 | 66,900 | — | — |
| 2018-09-14 | $53.46 | $96.56 | 101,900 | — | — |
| 2018-09-13 | $52.77 | $95.31 | 72,800 | — | — |
| 2018-09-12 | $52.29 | $94.44 | 98,300 | — | — |
| 2018-09-11 | $51.53 | $93.07 | 102,200 | — | — |
| 2018-09-10 | $51.37 | $92.78 | 153,600 | — | — |
| 2018-09-07 | $50.24 | $90.74 | 91,600 | — | — |
| 2018-09-06 | $49.84 | $90.02 | 82,100 | — | — |
| 2018-09-05 | $49.98 | $90.27 | 143,800 | — | — |
| 2018-09-04 | $49.71 | $89.78 | 78,900 | — | — |
| 2018-08-31 | $50.34 | $90.92 | 132,000 | — | — |
| 2018-08-30 | $49.92 | $90.16 | 75,600 | — | — |
| 2018-08-29 | $49.96 | $90.24 | 78,200 | — | — |
| 2018-08-28 | $49.38 | $89.19 | 95,500 | — | — |
| 2018-08-27 | $49.26 | $88.97 | 110,500 | — | — |
| 2018-08-24 | $48.92 | $88.36 | 83,800 | — | — |
| 2018-08-23 | $48.50 | $87.60 | 68,700 | — | — |
| 2018-08-22 | $48.60 | $87.78 | 78,700 | — | — |
| 2018-08-21 | $48.94 | $88.39 | 82,300 | — | — |
| 2018-08-20 | $47.98 | $86.66 | 69,900 | — | — |
| 2018-08-17 | $47.62 | $86.01 | 58,700 | — | — |
| 2018-08-16 | $46.62 | $84.20 | 54,800 | — | — |
| 2018-08-15 | $45.81 | $82.74 | 77,000 | — | — |
| 2018-08-14 | $47.33 | $85.49 | 78,000 | — | — |
| 2018-08-13 | $46.60 | $84.17 | 78,500 | — | — |
| 2018-08-10 | $47.17 | $85.20 | 122,800 | — | — |
| 2018-08-09 | $47.35 | $85.52 | 147,800 | — | — |
| 2018-08-08 | $47.64 | $86.05 | 301,200 | — | — |
| 2018-08-07 | $49.09 | $88.66 | 416,000 | — | — |
| 2018-08-06 | $53.02 | $95.76 | 141,800 | — | — |
| 2018-08-03 | $51.27 | $92.60 | 53,500 | — | — |
| 2018-08-02 | $51.93 | $93.79 | 61,400 | — | — |
| 2018-08-01 | $51.62 | $93.23 | 99,200 | — | — |
| 2018-07-31 | $52.06 | $94.03 | 95,100 | — | — |
| 2018-07-30 | $49.81 | $89.97 | 60,000 | — | — |
| 2018-07-27 | $49.84 | $90.02 | 65,300 | — | — |
| 2018-07-26 | $50.59 | $91.37 | 110,700 | — | — |
| 2018-07-25 | $49.90 | $90.13 | 59,100 | — | — |
| 2018-07-24 | $49.87 | $90.07 | 80,200 | — | — |
| 2018-07-23 | $50.25 | $90.76 | 96,400 | — | — |
| 2018-07-20 | $50.08 | $90.45 | 88,700 | — | — |
| 2018-07-19 | $49.73 | $89.82 | 166,200 | — | — |
| 2018-07-18 | $49.53 | $89.46 | 108,500 | — | — |
| 2018-07-17 | $49.37 | $89.17 | 107,600 | — | — |
| 2018-07-16 | $49.34 | $89.12 | 86,700 | — | — |
| 2018-07-13 | $50.22 | $90.71 | 70,600 | — | — |
| 2018-07-12 | $49.88 | $90.09 | 95,000 | — | — |
| 2018-07-11 | $49.76 | $89.87 | 74,500 | — | — |
| 2018-07-10 | $51.22 | $92.51 | 69,600 | — | — |
| 2018-07-09 | $51.95 | $93.83 | 162,300 | — | — |
| 2018-07-06 | $50.57 | $91.34 | 63,600 | — | — |
| 2018-07-05 | $50.15 | $90.58 | 125,800 | — | — |
| 2018-07-03 | $48.49 | $87.58 | 42,700 | — | — |
| 2018-07-02 | $48.50 | $87.44 | 54,400 | — | — |
| 2018-06-29 | $48.19 | $86.88 | 105,600 | — | — |
| 2018-06-28 | $48.64 | $87.69 | 88,100 | — | — |
| 2018-06-27 | $48.56 | $87.54 | 99,000 | — | — |
| 2018-06-26 | $48.95 | $88.25 | 91,100 | — | — |
| 2018-06-25 | $48.29 | $87.06 | 106,500 | — | — |
| 2018-06-22 | $49.85 | $89.87 | 398,600 | — | — |
| 2018-06-21 | $48.79 | $87.96 | 176,700 | — | — |
| 2018-06-20 | $49.12 | $88.55 | 116,800 | — | — |
| 2018-06-19 | $47.96 | $86.46 | 134,600 | — | — |
| 2018-06-18 | $49.18 | $88.66 | 146,200 | — | — |
| 2018-06-15 | $50.70 | $91.40 | 280,500 | — | — |
| 2018-06-14 | $51.35 | $92.57 | 167,200 | — | — |
| 2018-06-13 | $51.71 | $93.22 | 148,300 | — | — |
| 2018-06-12 | $51.83 | $93.44 | 148,400 | — | — |
| 2018-06-11 | $51.77 | $93.33 | 239,400 | — | — |
| 2018-06-08 | $52.02 | $93.78 | 96,700 | — | — |
| 2018-06-07 | $51.82 | $93.42 | 131,900 | — | — |
| 2018-06-06 | $51.30 | $92.48 | 123,300 | — | — |
| 2018-06-05 | $50.58 | $91.19 | 147,600 | — | — |
| 2018-06-04 | $50.37 | $90.81 | 97,200 | — | — |
| 2018-06-01 | $50.40 | $90.86 | 148,200 | — | — |
| 2018-05-31 | $49.76 | $89.71 | 211,400 | — | — |
| 2018-05-30 | $50.80 | $91.58 | 141,700 | — | — |
| 2018-05-29 | $50.27 | $90.63 | 127,500 | — | — |
| 2018-05-25 | $50.50 | $91.04 | 170,600 | — | — |
| 2018-05-24 | $51.00 | $91.94 | 140,200 | — | — |
| 2018-05-23 | $50.86 | $91.69 | 167,900 | — | — |
| 2018-05-22 | $50.81 | $91.60 | 134,300 | — | — |
| 2018-05-21 | $50.83 | $91.64 | 97,500 | — | — |
| 2018-05-18 | $50.00 | $90.14 | 103,600 | — | — |
| 2018-05-17 | $49.31 | $88.90 | 101,500 | — | — |
| 2018-05-16 | $48.96 | $88.27 | 122,200 | — | — |
| 2018-05-15 | $48.47 | $87.38 | 144,200 | — | — |
| 2018-05-14 | $48.32 | $87.11 | 130,300 | — | — |
| 2018-05-11 | $48.69 | $87.78 | 118,400 | — | — |
| 2018-05-10 | $47.34 | $85.35 | 146,000 | — | — |
| 2018-05-09 | $45.96 | $82.86 | 280,500 | — | — |
| 2018-05-08 | $49.00 | $88.34 | 606,400 | — | — |
| 2018-05-07 | $50.55 | $91.13 | 197,900 | — | — |
| 2018-05-04 | $49.10 | $88.52 | 118,100 | — | — |
| 2018-05-03 | $48.10 | $86.72 | 88,900 | — | — |
| 2018-05-02 | $48.43 | $87.31 | 97,600 | — | — |
| 2018-05-01 | $48.40 | $87.26 | 182,500 | — | — |
| 2018-04-30 | $48.57 | $87.56 | 129,000 | — | — |
| 2018-04-27 | $49.36 | $88.99 | 138,400 | — | — |
| 2018-04-26 | $50.42 | $90.90 | 84,000 | — | — |
| 2018-04-25 | $51.47 | $92.79 | 89,400 | — | — |
| 2018-04-24 | $51.79 | $93.37 | 82,700 | — | — |
| 2018-04-23 | $53.47 | $96.40 | 61,100 | — | — |
| 2018-04-20 | $54.07 | $97.48 | 56,700 | — | — |
| 2018-04-19 | $54.22 | $97.75 | 51,500 | — | — |
| 2018-04-18 | $54.27 | $97.84 | 94,900 | — | — |
| 2018-04-17 | $54.59 | $98.42 | 80,700 | — | — |
| 2018-04-16 | $54.00 | $97.35 | 99,200 | — | — |
| 2018-04-13 | $53.41 | $96.29 | 77,900 | — | — |
| 2018-04-12 | $53.13 | $95.78 | 84,500 | — | — |
| 2018-04-11 | $52.37 | $94.41 | 122,600 | — | — |
| 2018-04-10 | $52.75 | $95.10 | 197,900 | — | — |
| 2018-04-09 | $50.61 | $91.24 | 108,500 | — | — |
| 2018-04-06 | $50.40 | $90.86 | 191,000 | — | — |
| 2018-04-05 | $52.75 | $95.10 | 97,500 | — | — |
| 2018-04-04 | $52.40 | $94.47 | 141,500 | — | — |
| 2018-04-03 | $52.27 | $94.07 | 118,500 | — | — |
| 2018-04-02 | $51.42 | $92.54 | 157,300 | — | — |
| 2018-03-29 | $53.56 | $96.39 | 180,000 | — | — |
| 2018-03-28 | $53.36 | $96.03 | 145,300 | — | — |
| 2018-03-27 | $54.03 | $97.24 | 146,700 | — | — |
| 2018-03-26 | $54.50 | $98.08 | 180,200 | — | — |
| 2018-03-23 | $53.61 | $96.48 | 193,700 | — | — |
| 2018-03-22 | $54.08 | $97.33 | 119,700 | — | — |
| 2018-03-21 | $55.88 | $100.57 | 199,900 | — | — |
| 2018-03-20 | $55.82 | $100.46 | 112,500 | — | — |
| 2018-03-19 | $54.91 | $98.82 | 148,900 | — | — |
| 2018-03-16 | $55.45 | $99.79 | 534,200 | — | — |
| 2018-03-15 | $54.73 | $98.50 | 122,500 | — | — |
| 2018-03-14 | $54.74 | $98.52 | 101,700 | — | — |
| 2018-03-13 | $54.89 | $98.79 | 101,100 | — | — |
| 2018-03-12 | $55.05 | $99.07 | 129,800 | — | — |
| 2018-03-09 | $56.29 | $101.31 | 165,700 | — | — |
| 2018-03-08 | $54.85 | $98.71 | 116,000 | — | — |
| 2018-03-07 | $54.26 | $97.65 | 140,200 | — | — |
| 2018-03-06 | $53.81 | $96.84 | 204,100 | — | — |
| 2018-03-05 | $52.85 | $95.11 | 181,400 | — | — |
| 2018-03-02 | $53.03 | $95.44 | 235,400 | — | — |
| 2018-03-01 | $52.56 | $94.59 | 388,500 | — | — |
| 2018-02-28 | $51.92 | $93.44 | 628,800 | — | — |
| 2018-02-27 | $53.75 | $96.73 | 626,400 | — | — |
| 2018-02-26 | $57.62 | $103.70 | 344,900 | — | — |
| 2018-02-23 | $56.66 | $101.97 | 470,100 | — | — |
| 2018-02-22 | $56.55 | $101.77 | 317,300 | — | — |
| 2018-02-21 | $55.66 | $100.17 | 553,500 | — | — |
| 2018-02-20 | $54.14 | $97.44 | 313,600 | — | — |
| 2018-02-16 | $55.48 | $99.85 | 190,700 | — | — |
| 2018-02-15 | $56.22 | $101.18 | 347,400 | — | — |
| 2018-02-14 | $55.93 | $100.66 | 225,200 | — | — |
| 2018-02-13 | $55.22 | $99.38 | 348,400 | — | — |
| 2018-02-12 | $54.47 | $98.03 | 270,000 | — | — |
| 2018-02-09 | $52.94 | $95.28 | 478,700 | — | — |
| 2018-02-08 | $52.59 | $94.65 | 414,200 | — | — |
| 2018-02-07 | $54.69 | $98.43 | 293,300 | — | — |
| 2018-02-06 | $54.83 | $98.68 | 436,800 | — | — |
| 2018-02-05 | $54.80 | $98.62 | 503,700 | — | — |
| 2018-02-02 | $56.50 | $101.68 | 3,161,100 | — | — |
| 2018-02-01 | $59.10 | $106.36 | 378,800 | — | — |
| 2018-01-31 | $62.08 | $111.73 | 148,300 | — | — |
| 2018-01-30 | $62.70 | $112.84 | 303,600 | — | — |
| 2018-01-29 | $69.19 | $124.52 | 45,800 | — | — |
| 2018-01-26 | $69.81 | $125.64 | 82,300 | — | — |
| 2018-01-25 | $70.26 | $126.45 | 220,700 | — | — |
| 2018-01-24 | $67.85 | $122.11 | 98,100 | — | — |
| 2018-01-23 | $68.30 | $122.92 | 107,000 | — | — |
| 2018-01-22 | $68.67 | $123.59 | 104,400 | — | — |
| 2018-01-19 | $68.79 | $123.80 | 119,800 | — | — |
| 2018-01-18 | $67.34 | $121.19 | 84,200 | — | — |
| 2018-01-17 | $67.61 | $121.68 | 93,000 | — | — |
| 2018-01-16 | $67.75 | $121.93 | 85,500 | — | — |
| 2018-01-12 | $67.59 | $121.64 | 66,600 | — | — |
| 2018-01-11 | $67.24 | $121.01 | 98,500 | — | — |
| 2018-01-10 | $65.97 | $118.73 | 102,500 | — | — |
| 2018-01-09 | $66.75 | $120.13 | 145,800 | — | — |
| 2018-01-08 | $67.57 | $121.61 | 217,700 | — | — |
| 2018-01-05 | $64.22 | $115.58 | 83,900 | — | — |
| 2018-01-04 | $64.53 | $116.14 | 121,000 | — | — |
| 2018-01-03 | $64.85 | $116.55 | 215,400 | — | — |
| 2018-01-02 | $65.28 | $117.32 | 130,100 | — | — |