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
- 2014-02-13 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 | $33.69 | $33.69 | 193,200 | — | — |
| 2018-12-28 | $33.56 | $33.56 | 153,300 | — | — |
| 2018-12-27 | $33.31 | $33.31 | 243,300 | — | — |
| 2018-12-26 | $33.36 | $33.36 | 149,700 | — | — |
| 2018-12-24 | $31.57 | $31.57 | 112,500 | — | — |
| 2018-12-21 | $31.91 | $31.91 | 1,076,400 | — | — |
| 2018-12-20 | $32.50 | $32.50 | 199,600 | — | — |
| 2018-12-19 | $32.74 | $32.74 | 135,000 | — | — |
| 2018-12-18 | $33.72 | $33.72 | 191,200 | — | — |
| 2018-12-17 | $32.82 | $32.82 | 243,900 | — | — |
| 2018-12-14 | $32.76 | $32.76 | 198,000 | — | — |
| 2018-12-13 | $33.98 | $33.98 | 148,800 | — | — |
| 2018-12-12 | $34.81 | $34.81 | 146,400 | — | — |
| 2018-12-11 | $33.49 | $33.49 | 201,500 | — | — |
| 2018-12-10 | $34.58 | $34.58 | 228,000 | — | — |
| 2018-12-07 | $35.51 | $35.51 | 402,700 | — | — |
| 2018-12-06 | $35.29 | $35.29 | 414,700 | — | — |
| 2018-12-04 | $34.84 | $34.84 | 349,300 | — | — |
| 2018-12-03 | $38.77 | $38.77 | 440,800 | — | — |
| 2018-11-30 | $38.73 | $38.73 | 299,900 | — | — |
| 2018-11-29 | $38.60 | $38.60 | 208,000 | — | — |
| 2018-11-28 | $39.30 | $39.30 | 398,100 | — | — |
| 2018-11-27 | $37.42 | $37.42 | 227,700 | — | — |
| 2018-11-26 | $37.14 | $37.14 | 242,800 | — | — |
| 2018-11-23 | $36.49 | $36.49 | 87,600 | — | — |
| 2018-11-21 | $36.67 | $36.67 | 293,400 | — | — |
| 2018-11-20 | $35.91 | $35.91 | 394,300 | — | — |
| 2018-11-19 | $34.63 | $34.63 | 359,300 | — | — |
| 2018-11-16 | $34.96 | $34.96 | 400,600 | — | — |
| 2018-11-15 | $33.98 | $33.98 | 539,400 | — | — |
| 2018-11-14 | $36.23 | $36.23 | 275,100 | — | — |
| 2018-11-13 | $36.52 | $36.52 | 338,800 | — | — |
| 2018-11-12 | $35.48 | $35.48 | 309,700 | — | — |
| 2018-11-09 | $35.85 | $35.85 | 254,100 | — | — |
| 2018-11-08 | $36.19 | $36.19 | 344,900 | — | — |
| 2018-11-07 | $37.21 | $37.21 | 397,600 | — | — |
| 2018-11-06 | $36.06 | $36.06 | 374,700 | — | — |
| 2018-11-05 | $35.81 | $35.81 | 381,000 | — | — |
| 2018-11-02 | $35.16 | $35.16 | 651,000 | — | — |
| 2018-11-01 | $35.28 | $35.28 | 1,080,700 | — | — |
| 2018-10-31 | $30.46 | $30.46 | 377,500 | — | — |
| 2018-10-30 | $30.78 | $30.78 | 947,400 | — | — |
| 2018-10-29 | $29.81 | $29.81 | 321,900 | — | — |
| 2018-10-26 | $29.94 | $29.94 | 284,300 | — | — |
| 2018-10-25 | $31.28 | $31.28 | 628,500 | — | — |
| 2018-10-24 | $29.68 | $29.68 | 350,900 | — | — |
| 2018-10-23 | $30.96 | $30.96 | 459,500 | — | — |
| 2018-10-22 | $30.35 | $30.35 | 283,900 | — | — |
| 2018-10-19 | $30.72 | $30.72 | 290,100 | — | — |
| 2018-10-18 | $31.85 | $31.85 | 326,500 | — | — |
| 2018-10-17 | $33.33 | $33.33 | 341,400 | — | — |
| 2018-10-16 | $36.36 | $36.36 | 391,600 | — | — |
| 2018-10-15 | $34.37 | $34.37 | 651,600 | — | — |
| 2018-10-12 | $35.50 | $35.50 | 280,900 | — | — |
| 2018-10-11 | $35.74 | $35.74 | 213,800 | — | — |
| 2018-10-10 | $36.44 | $36.44 | 271,300 | — | — |
| 2018-10-09 | $37.18 | $37.18 | 315,000 | — | — |
| 2018-10-08 | $38.24 | $38.24 | 323,500 | — | — |
| 2018-10-05 | $37.18 | $37.18 | 279,600 | — | — |
| 2018-10-04 | $38.07 | $38.07 | 209,300 | — | — |
| 2018-10-03 | $38.09 | $38.09 | 310,000 | — | — |
| 2018-10-02 | $37.96 | $37.96 | 238,900 | — | — |
| 2018-10-01 | $38.71 | $38.71 | 214,300 | — | — |
| 2018-09-28 | $39.00 | $39.00 | 293,800 | — | — |
| 2018-09-27 | $39.75 | $39.75 | 212,300 | — | — |
| 2018-09-26 | $40.45 | $40.45 | 426,800 | — | — |
| 2018-09-25 | $43.60 | $43.60 | 393,700 | — | — |
| 2018-09-24 | $44.20 | $44.20 | 344,500 | — | — |
| 2018-09-21 | $45.10 | $45.10 | 561,800 | — | — |
| 2018-09-20 | $45.65 | $45.65 | 282,200 | — | — |
| 2018-09-19 | $47.55 | $47.55 | 255,000 | — | — |
| 2018-09-18 | $46.20 | $46.20 | 155,000 | — | — |
| 2018-09-17 | $45.80 | $45.80 | 233,200 | — | — |
| 2018-09-14 | $48.20 | $48.20 | 155,600 | — | — |
| 2018-09-13 | $48.30 | $48.30 | 143,300 | — | — |
| 2018-09-12 | $50.40 | $50.40 | 184,400 | — | — |
| 2018-09-11 | $48.80 | $48.80 | 144,700 | — | — |
| 2018-09-10 | $47.10 | $47.10 | 84,300 | — | — |
| 2018-09-07 | $46.85 | $46.85 | 232,400 | — | — |
| 2018-09-06 | $47.30 | $47.30 | 133,900 | — | — |
| 2018-09-05 | $47.65 | $47.65 | 112,200 | — | — |
| 2018-09-04 | $46.45 | $46.45 | 111,200 | — | — |
| 2018-08-31 | $46.55 | $46.55 | 105,900 | — | — |
| 2018-08-30 | $46.85 | $46.85 | 133,400 | — | — |
| 2018-08-29 | $47.45 | $47.45 | 133,800 | — | — |
| 2018-08-28 | $47.55 | $47.55 | 164,200 | — | — |
| 2018-08-27 | $48.40 | $48.40 | 148,500 | — | — |
| 2018-08-24 | $47.10 | $47.10 | 333,200 | — | — |
| 2018-08-23 | $46.70 | $46.70 | 257,000 | — | — |
| 2018-08-22 | $47.50 | $47.50 | 267,100 | — | — |
| 2018-08-21 | $48.05 | $48.05 | 363,600 | — | — |
| 2018-08-20 | $45.20 | $45.20 | 368,500 | — | — |
| 2018-08-17 | $49.35 | $49.35 | 108,600 | — | — |
| 2018-08-16 | $49.85 | $49.85 | 88,300 | — | — |
| 2018-08-15 | $49.15 | $49.15 | 235,900 | — | — |
| 2018-08-14 | $48.20 | $48.20 | 406,500 | — | — |
| 2018-08-13 | $49.10 | $49.10 | 186,300 | — | — |
| 2018-08-10 | $50.75 | $50.75 | 222,700 | — | — |
| 2018-08-09 | $52.75 | $52.75 | 225,600 | — | — |
| 2018-08-08 | $52.55 | $52.55 | 144,300 | — | — |
| 2018-08-07 | $53.60 | $53.60 | 158,900 | — | — |
| 2018-08-06 | $52.15 | $52.15 | 241,800 | — | — |
| 2018-08-03 | $50.65 | $50.65 | 209,300 | — | — |
| 2018-08-02 | $52.50 | $52.50 | 241,600 | — | — |
| 2018-08-01 | $54.10 | $54.10 | 134,300 | — | — |
| 2018-07-31 | $54.60 | $54.60 | 112,100 | — | — |
| 2018-07-30 | $53.65 | $53.65 | 134,700 | — | — |
| 2018-07-27 | $53.00 | $53.00 | 128,000 | — | — |
| 2018-07-26 | $54.75 | $54.75 | 171,800 | — | — |
| 2018-07-25 | $53.50 | $53.50 | 158,400 | — | — |
| 2018-07-24 | $54.85 | $54.85 | 175,000 | — | — |
| 2018-07-23 | $57.20 | $57.20 | 149,600 | — | — |
| 2018-07-20 | $58.35 | $58.35 | 171,000 | — | — |
| 2018-07-19 | $59.35 | $59.35 | 260,600 | — | — |
| 2018-07-18 | $57.60 | $57.60 | 130,100 | — | — |
| 2018-07-17 | $57.00 | $57.00 | 220,000 | — | — |
| 2018-07-16 | $54.80 | $54.80 | 121,700 | — | — |
| 2018-07-13 | $55.15 | $55.15 | 110,600 | — | — |
| 2018-07-12 | $55.05 | $55.05 | 103,000 | — | — |
| 2018-07-11 | $55.25 | $55.25 | 138,900 | — | — |
| 2018-07-10 | $56.10 | $56.10 | 250,400 | — | — |
| 2018-07-09 | $57.15 | $57.15 | 94,900 | — | — |
| 2018-07-06 | $56.15 | $56.15 | 100,800 | — | — |
| 2018-07-05 | $55.35 | $55.35 | 233,000 | — | — |
| 2018-07-03 | $54.45 | $54.45 | 169,200 | — | — |
| 2018-07-02 | $55.75 | $55.75 | 195,400 | — | — |
| 2018-06-29 | $56.55 | $56.55 | 162,500 | — | — |
| 2018-06-28 | $58.40 | $58.40 | 204,800 | — | — |
| 2018-06-27 | $58.60 | $58.60 | 166,700 | — | — |
| 2018-06-26 | $59.35 | $59.35 | 123,500 | — | — |
| 2018-06-25 | $57.80 | $57.80 | 144,800 | — | — |
| 2018-06-22 | $58.25 | $58.25 | 275,600 | — | — |
| 2018-06-21 | $59.70 | $59.70 | 98,900 | — | — |
| 2018-06-20 | $60.75 | $60.75 | 96,000 | — | — |
| 2018-06-19 | $60.70 | $60.70 | 185,500 | — | — |
| 2018-06-18 | $59.80 | $59.80 | 215,200 | — | — |
| 2018-06-15 | $60.90 | $60.90 | 288,400 | — | — |
| 2018-06-14 | $62.00 | $62.00 | 178,300 | — | — |
| 2018-06-13 | $61.65 | $61.65 | 278,600 | — | — |
| 2018-06-12 | $65.70 | $65.70 | 140,600 | — | — |
| 2018-06-11 | $64.30 | $64.30 | 131,500 | — | — |
| 2018-06-08 | $64.75 | $64.75 | 163,700 | — | — |
| 2018-06-07 | $63.60 | $63.60 | 141,200 | — | — |
| 2018-06-06 | $62.25 | $62.25 | 127,300 | — | — |
| 2018-06-05 | $62.45 | $62.45 | 182,100 | — | — |
| 2018-06-04 | $61.90 | $61.90 | 140,200 | — | — |
| 2018-06-01 | $60.45 | $60.45 | 269,900 | — | — |
| 2018-05-31 | $60.65 | $60.65 | 162,700 | — | — |
| 2018-05-30 | $61.25 | $61.25 | 169,700 | — | — |
| 2018-05-29 | $61.60 | $61.60 | 233,800 | — | — |
| 2018-05-25 | $61.75 | $61.75 | 154,600 | — | — |
| 2018-05-24 | $60.80 | $60.80 | 133,300 | — | — |
| 2018-05-23 | $61.65 | $61.65 | 140,700 | — | — |
| 2018-05-22 | $60.45 | $60.45 | 104,400 | — | — |
| 2018-05-21 | $62.15 | $62.15 | 104,700 | — | — |
| 2018-05-18 | $62.00 | $62.00 | 229,600 | — | — |
| 2018-05-17 | $59.85 | $59.85 | 189,900 | — | — |
| 2018-05-16 | $58.00 | $58.00 | 189,000 | — | — |
| 2018-05-15 | $57.50 | $57.50 | 231,300 | — | — |
| 2018-05-14 | $60.35 | $60.35 | 141,700 | — | — |
| 2018-05-11 | $59.30 | $59.30 | 259,300 | — | — |
| 2018-05-10 | $59.95 | $59.95 | 168,200 | — | — |
| 2018-05-09 | $60.75 | $60.75 | 161,000 | — | — |
| 2018-05-08 | $60.45 | $60.45 | 124,400 | — | — |
| 2018-05-07 | $59.75 | $59.75 | 232,500 | — | — |
| 2018-05-04 | $58.30 | $58.30 | 291,400 | — | — |
| 2018-05-03 | $57.10 | $57.10 | 455,600 | — | — |
| 2018-05-02 | $57.05 | $57.05 | 297,900 | — | — |
| 2018-05-01 | $58.25 | $58.25 | 348,800 | — | — |
| 2018-04-30 | $57.70 | $57.70 | 241,700 | — | — |
| 2018-04-27 | $59.60 | $59.60 | 149,100 | — | — |
| 2018-04-26 | $59.00 | $59.00 | 151,000 | — | — |
| 2018-04-25 | $58.45 | $58.45 | 215,500 | — | — |
| 2018-04-24 | $58.05 | $58.05 | 228,500 | — | — |
| 2018-04-23 | $57.45 | $57.45 | 163,300 | — | — |
| 2018-04-20 | $55.25 | $55.25 | 187,500 | — | — |
| 2018-04-19 | $56.20 | $56.20 | 346,100 | — | — |
| 2018-04-18 | $55.85 | $55.85 | 184,700 | — | — |
| 2018-04-17 | $55.40 | $55.40 | 203,900 | — | — |
| 2018-04-16 | $53.45 | $53.45 | 384,400 | — | — |
| 2018-04-13 | $52.05 | $52.05 | 735,300 | — | — |
| 2018-04-12 | $52.95 | $52.95 | 413,300 | — | — |
| 2018-04-11 | $55.65 | $55.65 | 344,200 | — | — |
| 2018-04-10 | $56.05 | $56.05 | 412,900 | — | — |
| 2018-04-09 | $57.90 | $57.90 | 192,800 | — | — |
| 2018-04-06 | $59.15 | $59.15 | 352,100 | — | — |
| 2018-04-05 | $61.35 | $61.35 | 221,000 | — | — |
| 2018-04-04 | $59.00 | $59.00 | 245,500 | — | — |
| 2018-04-03 | $56.05 | $56.05 | 266,400 | — | — |
| 2018-04-02 | $57.45 | $57.45 | 243,200 | — | — |
| 2018-03-29 | $60.05 | $60.05 | 209,800 | — | — |
| 2018-03-28 | $59.55 | $59.55 | 414,000 | — | — |
| 2018-03-27 | $59.95 | $59.95 | 205,200 | — | — |
| 2018-03-26 | $61.25 | $61.25 | 173,200 | — | — |
| 2018-03-23 | $58.70 | $58.70 | 261,900 | — | — |
| 2018-03-22 | $59.00 | $59.00 | 136,400 | — | — |
| 2018-03-21 | $60.75 | $60.75 | 148,300 | — | — |
| 2018-03-20 | $59.45 | $59.45 | 117,200 | — | — |
| 2018-03-19 | $59.40 | $59.40 | 275,300 | — | — |
| 2018-03-16 | $61.35 | $61.35 | 428,200 | — | — |
| 2018-03-15 | $61.10 | $61.10 | 169,700 | — | — |
| 2018-03-14 | $63.10 | $63.10 | 184,400 | — | — |
| 2018-03-13 | $63.75 | $63.75 | 168,700 | — | — |
| 2018-03-12 | $61.80 | $61.80 | 194,100 | — | — |
| 2018-03-09 | $61.85 | $61.85 | 304,900 | — | — |
| 2018-03-08 | $59.70 | $59.70 | 426,900 | — | — |
| 2018-03-07 | $62.10 | $62.10 | 436,200 | — | — |
| 2018-03-06 | $59.70 | $59.70 | 429,300 | — | — |
| 2018-03-05 | $57.25 | $57.25 | 452,700 | — | — |
| 2018-03-02 | $57.85 | $57.85 | 527,200 | — | — |
| 2018-03-01 | $55.55 | $55.55 | 747,500 | — | — |
| 2018-02-28 | $59.75 | $59.75 | 1,787,300 | — | — |
| 2018-02-27 | $68.00 | $68.00 | 397,600 | — | — |
| 2018-02-26 | $68.15 | $68.15 | 304,800 | — | — |
| 2018-02-23 | $66.55 | $66.55 | 228,800 | — | — |
| 2018-02-22 | $65.70 | $65.70 | 289,300 | — | — |
| 2018-02-21 | $65.60 | $65.60 | 270,500 | — | — |
| 2018-02-20 | $64.70 | $64.70 | 252,000 | — | — |
| 2018-02-16 | $69.85 | $69.85 | 365,400 | — | — |
| 2018-02-15 | $64.00 | $64.00 | 303,200 | — | — |
| 2018-02-14 | $62.15 | $62.15 | 194,900 | — | — |
| 2018-02-13 | $61.50 | $61.50 | 137,100 | — | — |
| 2018-02-12 | $62.65 | $62.65 | 164,700 | — | — |
| 2018-02-09 | $63.35 | $63.35 | 368,100 | — | — |
| 2018-02-08 | $61.60 | $61.60 | 354,600 | — | — |
| 2018-02-07 | $64.55 | $64.55 | 213,700 | — | — |
| 2018-02-06 | $66.00 | $66.00 | 228,100 | — | — |
| 2018-02-05 | $63.00 | $63.00 | 270,800 | — | — |
| 2018-02-02 | $66.80 | $66.80 | 273,500 | — | — |
| 2018-02-01 | $71.25 | $71.25 | 148,300 | — | — |
| 2018-01-31 | $71.95 | $71.95 | 221,900 | — | — |
| 2018-01-30 | $73.90 | $73.90 | 195,400 | — | — |
| 2018-01-29 | $73.50 | $73.50 | 209,800 | — | — |
| 2018-01-26 | $73.95 | $73.95 | 138,400 | — | — |
| 2018-01-25 | $73.40 | $73.40 | 127,500 | — | — |
| 2018-01-24 | $73.35 | $73.35 | 107,700 | — | — |
| 2018-01-23 | $73.70 | $73.70 | 60,200 | — | — |
| 2018-01-22 | $74.40 | $74.40 | 93,300 | — | — |
| 2018-01-19 | $74.40 | $74.40 | 216,000 | — | — |
| 2018-01-18 | $74.00 | $74.00 | 219,100 | — | — |
| 2018-01-17 | $74.30 | $74.30 | 334,900 | — | — |
| 2018-01-16 | $72.40 | $72.40 | 304,000 | — | — |
| 2018-01-12 | $73.00 | $73.00 | 177,600 | — | — |
| 2018-01-11 | $73.25 | $73.25 | 149,600 | — | — |
| 2018-01-10 | $72.95 | $72.95 | 208,200 | — | — |
| 2018-01-09 | $76.15 | $76.15 | 133,700 | — | — |
| 2018-01-08 | $74.40 | $74.40 | 166,800 | — | — |
| 2018-01-05 | $75.25 | $75.25 | 276,700 | — | — |
| 2018-01-04 | $75.30 | $75.30 | 97,800 | — | — |
| 2018-01-03 | $77.60 | $77.60 | 117,100 | — | — |
| 2018-01-02 | $75.75 | $75.75 | 151,300 | — | — |