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
- 1997-10-23 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 | $30.03 | $30.03 | 458,700 | — | — |
| 2018-12-28 | $29.62 | $29.62 | 414,400 | — | — |
| 2018-12-27 | $29.52 | $29.52 | 666,000 | — | — |
| 2018-12-26 | $28.99 | $28.99 | 1,117,800 | — | — |
| 2018-12-24 | $26.85 | $26.85 | 509,300 | — | — |
| 2018-12-21 | $27.76 | $27.76 | 1,584,200 | — | — |
| 2018-12-20 | $28.36 | $28.36 | 705,400 | — | — |
| 2018-12-19 | $29.61 | $29.61 | 633,200 | — | — |
| 2018-12-18 | $31.20 | $31.20 | 497,000 | — | — |
| 2018-12-17 | $31.59 | $31.59 | 497,100 | — | — |
| 2018-12-14 | $31.74 | $31.74 | 451,200 | — | — |
| 2018-12-13 | $32.64 | $32.64 | 601,000 | — | — |
| 2018-12-12 | $33.72 | $33.72 | 695,600 | — | — |
| 2018-12-11 | $33.05 | $33.05 | 777,400 | — | — |
| 2018-12-10 | $33.48 | $33.48 | 749,100 | — | — |
| 2018-12-07 | $34.88 | $34.88 | 612,000 | — | — |
| 2018-12-06 | $35.30 | $35.30 | 712,000 | — | — |
| 2018-12-04 | $36.82 | $36.82 | 595,400 | — | — |
| 2018-12-03 | $40.30 | $40.30 | 473,100 | — | — |
| 2018-11-30 | $39.26 | $39.26 | 439,700 | — | — |
| 2018-11-29 | $40.12 | $40.12 | 338,800 | — | — |
| 2018-11-28 | $40.47 | $40.47 | 282,400 | — | — |
| 2018-11-27 | $39.32 | $39.32 | 297,500 | — | — |
| 2018-11-26 | $40.21 | $40.21 | 374,000 | — | — |
| 2018-11-23 | $39.29 | $39.29 | 133,900 | — | — |
| 2018-11-21 | $40.62 | $40.62 | 297,300 | — | — |
| 2018-11-20 | $40.48 | $40.48 | 472,100 | — | — |
| 2018-11-19 | $42.00 | $42.00 | 423,700 | — | — |
| 2018-11-16 | $41.87 | $41.87 | 435,900 | — | — |
| 2018-11-15 | $41.13 | $41.13 | 333,500 | — | — |
| 2018-11-14 | $40.02 | $40.02 | 444,800 | — | — |
| 2018-11-13 | $38.89 | $38.89 | 340,300 | — | — |
| 2018-11-12 | $40.39 | $40.39 | 352,700 | — | — |
| 2018-11-09 | $41.82 | $41.82 | 330,500 | — | — |
| 2018-11-08 | $41.99 | $41.99 | 174,700 | — | — |
| 2018-11-07 | $43.61 | $43.61 | 280,900 | — | — |
| 2018-11-06 | $43.24 | $43.24 | 271,300 | — | — |
| 2018-11-05 | $42.70 | $42.70 | 388,900 | — | — |
| 2018-11-02 | $42.67 | $42.67 | 398,100 | — | — |
| 2018-11-01 | $42.26 | $42.26 | 409,300 | — | — |
| 2018-10-31 | $42.56 | $42.56 | 511,100 | — | — |
| 2018-10-30 | $43.15 | $43.15 | 441,400 | — | — |
| 2018-10-29 | $41.82 | $41.82 | 1,137,100 | — | — |
| 2018-10-26 | $43.09 | $43.09 | 601,800 | — | — |
| 2018-10-25 | $42.08 | $42.08 | 540,000 | — | — |
| 2018-10-24 | $41.73 | $41.73 | 662,900 | — | — |
| 2018-10-23 | $43.39 | $43.39 | 378,000 | — | — |
| 2018-10-22 | $45.44 | $45.44 | 266,900 | — | — |
| 2018-10-19 | $45.67 | $45.67 | 408,200 | — | — |
| 2018-10-18 | $45.66 | $45.66 | 442,600 | — | — |
| 2018-10-17 | $46.96 | $46.96 | 374,900 | — | — |
| 2018-10-16 | $47.74 | $47.74 | 227,800 | — | — |
| 2018-10-15 | $46.81 | $46.81 | 225,200 | — | — |
| 2018-10-12 | $46.32 | $46.32 | 357,900 | — | — |
| 2018-10-11 | $46.05 | $46.05 | 552,100 | — | — |
| 2018-10-10 | $47.58 | $47.58 | 429,900 | — | — |
| 2018-10-09 | $50.75 | $50.75 | 449,400 | — | — |
| 2018-10-08 | $49.92 | $49.92 | 427,900 | — | — |
| 2018-10-05 | $50.72 | $50.72 | 546,000 | — | — |
| 2018-10-04 | $51.44 | $51.44 | 553,900 | — | — |
| 2018-10-03 | $52.32 | $52.32 | 547,200 | — | — |
| 2018-10-02 | $51.54 | $51.54 | 283,800 | — | — |
| 2018-10-01 | $51.49 | $51.49 | 419,700 | — | — |
| 2018-09-28 | $52.25 | $52.25 | 491,400 | — | — |
| 2018-09-27 | $51.90 | $51.90 | 256,600 | — | — |
| 2018-09-26 | $52.25 | $52.25 | 520,400 | — | — |
| 2018-09-25 | $52.80 | $52.80 | 320,200 | — | — |
| 2018-09-24 | $51.70 | $51.70 | 438,900 | — | — |
| 2018-09-21 | $50.40 | $50.40 | 827,500 | — | — |
| 2018-09-20 | $49.40 | $49.40 | 538,800 | — | — |
| 2018-09-19 | $49.65 | $49.65 | 675,300 | — | — |
| 2018-09-18 | $49.80 | $49.80 | 297,700 | — | — |
| 2018-09-17 | $49.05 | $49.05 | 405,100 | — | — |
| 2018-09-14 | $49.50 | $49.50 | 282,800 | — | — |
| 2018-09-13 | $49.35 | $49.35 | 152,100 | — | — |
| 2018-09-12 | $49.80 | $49.80 | 270,100 | — | — |
| 2018-09-11 | $49.10 | $49.10 | 381,700 | — | — |
| 2018-09-10 | $48.60 | $48.60 | 313,900 | — | — |
| 2018-09-07 | $49.15 | $49.15 | 349,100 | — | — |
| 2018-09-06 | $49.50 | $49.50 | 291,800 | — | — |
| 2018-09-05 | $50.90 | $50.90 | 282,000 | — | — |
| 2018-09-04 | $52.90 | $52.90 | 499,100 | — | — |
| 2018-08-31 | $52.65 | $52.65 | 178,100 | — | — |
| 2018-08-30 | $52.95 | $52.95 | 248,500 | — | — |
| 2018-08-29 | $52.95 | $52.95 | 405,200 | — | — |
| 2018-08-28 | $52.65 | $52.65 | 419,900 | — | — |
| 2018-08-27 | $52.35 | $52.35 | 184,000 | — | — |
| 2018-08-24 | $51.85 | $51.85 | 183,600 | — | — |
| 2018-08-23 | $51.85 | $51.85 | 169,900 | — | — |
| 2018-08-22 | $52.15 | $52.15 | 266,600 | — | — |
| 2018-08-21 | $51.70 | $51.70 | 305,000 | — | — |
| 2018-08-20 | $50.65 | $50.65 | 206,800 | — | — |
| 2018-08-17 | $49.75 | $49.75 | 395,200 | — | — |
| 2018-08-16 | $50.30 | $50.30 | 251,000 | — | — |
| 2018-08-15 | $49.75 | $49.75 | 347,500 | — | — |
| 2018-08-14 | $50.70 | $50.70 | 314,600 | — | — |
| 2018-08-13 | $50.75 | $50.75 | 320,800 | — | — |
| 2018-08-10 | $51.60 | $51.60 | 311,600 | — | — |
| 2018-08-09 | $51.35 | $51.35 | 509,700 | — | — |
| 2018-08-08 | $51.75 | $51.75 | 535,300 | — | — |
| 2018-08-07 | $51.60 | $51.60 | 307,800 | — | — |
| 2018-08-06 | $51.35 | $51.35 | 387,300 | — | — |
| 2018-08-03 | $50.10 | $50.10 | 407,700 | — | — |
| 2018-08-02 | $51.10 | $51.10 | 375,000 | — | — |
| 2018-08-01 | $50.70 | $50.70 | 531,600 | — | — |
| 2018-07-31 | $51.55 | $51.55 | 1,210,500 | — | — |
| 2018-07-30 | $52.90 | $52.90 | 736,700 | — | — |
| 2018-07-27 | $52.20 | $52.20 | 1,097,300 | — | — |
| 2018-07-26 | $56.25 | $56.25 | 302,700 | — | — |
| 2018-07-25 | $56.00 | $56.00 | 367,300 | — | — |
| 2018-07-24 | $56.90 | $56.90 | 273,300 | — | — |
| 2018-07-23 | $56.30 | $56.30 | 411,000 | — | — |
| 2018-07-20 | $56.50 | $56.50 | 485,500 | — | — |
| 2018-07-19 | $56.80 | $56.80 | 526,400 | — | — |
| 2018-07-18 | $57.10 | $57.10 | 508,900 | — | — |
| 2018-07-17 | $58.25 | $58.25 | 377,200 | — | — |
| 2018-07-16 | $57.55 | $57.55 | 560,400 | — | — |
| 2018-07-13 | $56.65 | $56.65 | 1,005,900 | — | — |
| 2018-07-12 | $53.25 | $53.25 | 331,100 | — | — |
| 2018-07-11 | $52.95 | $52.95 | 381,600 | — | — |
| 2018-07-10 | $54.40 | $54.40 | 366,200 | — | — |
| 2018-07-09 | $53.75 | $53.75 | 486,400 | — | — |
| 2018-07-06 | $52.75 | $52.75 | 328,000 | — | — |
| 2018-07-05 | $51.75 | $51.75 | 462,900 | — | — |
| 2018-07-03 | $50.80 | $50.80 | 223,000 | — | — |
| 2018-07-02 | $50.25 | $50.25 | 302,000 | — | — |
| 2018-06-29 | $51.40 | $51.40 | 308,500 | — | — |
| 2018-06-28 | $51.40 | $51.40 | 431,400 | — | — |
| 2018-06-27 | $50.65 | $50.65 | 546,300 | — | — |
| 2018-06-26 | $50.45 | $50.45 | 374,400 | — | — |
| 2018-06-25 | $48.95 | $48.95 | 531,100 | — | — |
| 2018-06-22 | $51.35 | $51.35 | 577,000 | — | — |
| 2018-06-21 | $50.30 | $50.30 | 392,800 | — | — |
| 2018-06-20 | $50.75 | $50.75 | 512,300 | — | — |
| 2018-06-19 | $50.50 | $50.50 | 552,400 | — | — |
| 2018-06-18 | $50.65 | $50.65 | 610,200 | — | — |
| 2018-06-15 | $48.50 | $48.50 | 518,100 | — | — |
| 2018-06-14 | $48.55 | $48.55 | 217,800 | — | — |
| 2018-06-13 | $48.60 | $48.60 | 391,400 | — | — |
| 2018-06-12 | $48.45 | $48.45 | 406,000 | — | — |
| 2018-06-11 | $48.45 | $48.45 | 262,000 | — | — |
| 2018-06-08 | $48.75 | $48.75 | 421,500 | — | — |
| 2018-06-07 | $49.65 | $49.65 | 283,700 | — | — |
| 2018-06-06 | $48.75 | $48.75 | 353,300 | — | — |
| 2018-06-05 | $48.20 | $48.20 | 412,900 | — | — |
| 2018-06-04 | $47.95 | $47.95 | 696,400 | — | — |
| 2018-06-01 | $48.10 | $48.10 | 1,061,200 | — | — |
| 2018-05-31 | $48.05 | $48.05 | 796,600 | — | — |
| 2018-05-30 | $47.80 | $47.80 | 475,700 | — | — |
| 2018-05-29 | $46.70 | $46.70 | 436,300 | — | — |
| 2018-05-25 | $45.65 | $45.65 | 376,800 | — | — |
| 2018-05-24 | $46.10 | $46.10 | 314,400 | — | — |
| 2018-05-23 | $47.35 | $47.35 | 436,400 | — | — |
| 2018-05-22 | $47.95 | $47.95 | 587,000 | — | — |
| 2018-05-21 | $48.60 | $48.60 | 291,100 | — | — |
| 2018-05-18 | $48.70 | $48.70 | 428,200 | — | — |
| 2018-05-17 | $48.50 | $48.50 | 688,000 | — | — |
| 2018-05-16 | $46.45 | $46.45 | 396,000 | — | — |
| 2018-05-15 | $45.80 | $45.80 | 376,400 | — | — |
| 2018-05-14 | $44.85 | $44.85 | 313,100 | — | — |
| 2018-05-11 | $45.10 | $45.10 | 347,500 | — | — |
| 2018-05-10 | $44.90 | $44.90 | 294,000 | — | — |
| 2018-05-09 | $44.95 | $44.95 | 433,300 | — | — |
| 2018-05-08 | $44.35 | $44.35 | 523,700 | — | — |
| 2018-05-07 | $43.50 | $43.50 | 522,900 | — | — |
| 2018-05-04 | $42.80 | $42.80 | 434,500 | — | — |
| 2018-05-03 | $41.55 | $41.55 | 624,500 | — | — |
| 2018-05-02 | $42.20 | $42.20 | 719,700 | — | — |
| 2018-05-01 | $41.70 | $41.70 | 694,100 | — | — |
| 2018-04-30 | $41.45 | $41.45 | 1,112,400 | — | — |
| 2018-04-27 | $41.20 | $41.20 | 1,710,700 | — | — |
| 2018-04-26 | $44.30 | $44.30 | 962,800 | — | — |
| 2018-04-25 | $44.00 | $44.00 | 1,201,800 | — | — |
| 2018-04-24 | $44.50 | $44.50 | 650,700 | — | — |
| 2018-04-23 | $44.95 | $44.95 | 734,600 | — | — |
| 2018-04-20 | $44.55 | $44.55 | 523,400 | — | — |
| 2018-04-19 | $45.10 | $45.10 | 531,300 | — | — |
| 2018-04-18 | $45.65 | $45.65 | 1,273,700 | — | — |
| 2018-04-17 | $44.70 | $44.70 | 838,400 | — | — |
| 2018-04-16 | $45.75 | $45.75 | 735,400 | — | — |
| 2018-04-13 | $46.90 | $46.90 | 739,500 | — | — |
| 2018-04-12 | $47.75 | $47.75 | 519,500 | — | — |
| 2018-04-11 | $47.20 | $47.20 | 473,700 | — | — |
| 2018-04-10 | $45.65 | $45.65 | 469,400 | — | — |
| 2018-04-09 | $43.60 | $43.60 | 468,200 | — | — |
| 2018-04-06 | $44.05 | $44.05 | 494,200 | — | — |
| 2018-04-05 | $45.40 | $45.40 | 442,500 | — | — |
| 2018-04-04 | $44.30 | $44.30 | 479,900 | — | — |
| 2018-04-03 | $44.60 | $44.60 | 633,200 | — | — |
| 2018-04-02 | $43.20 | $43.20 | 411,400 | — | — |
| 2018-03-29 | $44.80 | $44.80 | 348,200 | — | — |
| 2018-03-28 | $43.55 | $43.55 | 485,500 | — | — |
| 2018-03-27 | $44.55 | $44.55 | 497,600 | — | — |
| 2018-03-26 | $46.35 | $46.35 | 521,300 | — | — |
| 2018-03-23 | $45.55 | $45.55 | 493,300 | — | — |
| 2018-03-22 | $47.15 | $47.15 | 347,700 | — | — |
| 2018-03-21 | $48.55 | $48.55 | 328,400 | — | — |
| 2018-03-20 | $46.35 | $46.35 | 208,700 | — | — |
| 2018-03-19 | $45.70 | $45.70 | 537,600 | — | — |
| 2018-03-16 | $47.20 | $47.20 | 548,700 | — | — |
| 2018-03-15 | $45.60 | $45.60 | 474,900 | — | — |
| 2018-03-14 | $46.15 | $46.15 | 682,500 | — | — |
| 2018-03-13 | $45.60 | $45.60 | 526,500 | — | — |
| 2018-03-12 | $46.50 | $46.50 | 417,800 | — | — |
| 2018-03-09 | $46.85 | $46.85 | 565,000 | — | — |
| 2018-03-08 | $46.50 | $46.50 | 824,000 | — | — |
| 2018-03-07 | $46.25 | $46.25 | 557,000 | — | — |
| 2018-03-06 | $46.25 | $46.25 | 604,800 | — | — |
| 2018-03-05 | $45.75 | $45.75 | 493,000 | — | — |
| 2018-03-02 | $44.20 | $44.20 | 562,900 | — | — |
| 2018-03-01 | $44.45 | $44.45 | 489,800 | — | — |
| 2018-02-28 | $45.05 | $45.05 | 457,800 | — | — |
| 2018-02-27 | $46.15 | $46.15 | 568,900 | — | — |
| 2018-02-26 | $47.00 | $47.00 | 338,500 | — | — |
| 2018-02-23 | $46.80 | $46.80 | 345,400 | — | — |
| 2018-02-22 | $45.55 | $45.55 | 585,400 | — | — |
| 2018-02-21 | $46.45 | $46.45 | 338,300 | — | — |
| 2018-02-20 | $47.10 | $47.10 | 426,100 | — | — |
| 2018-02-16 | $47.30 | $47.30 | 380,600 | — | — |
| 2018-02-15 | $46.50 | $46.50 | 403,900 | — | — |
| 2018-02-14 | $46.50 | $46.50 | 331,800 | — | — |
| 2018-02-13 | $45.20 | $45.20 | 455,300 | — | — |
| 2018-02-12 | $45.55 | $45.55 | 418,000 | — | — |
| 2018-02-09 | $44.95 | $44.95 | 630,900 | — | — |
| 2018-02-08 | $45.10 | $45.10 | 480,900 | — | — |
| 2018-02-07 | $46.80 | $46.80 | 429,400 | — | — |
| 2018-02-06 | $48.35 | $48.35 | 462,200 | — | — |
| 2018-02-05 | $47.55 | $47.55 | 415,300 | — | — |
| 2018-02-02 | $50.00 | $50.00 | 305,600 | — | — |
| 2018-02-01 | $52.05 | $52.05 | 328,700 | — | — |
| 2018-01-31 | $51.65 | $51.65 | 364,800 | — | — |
| 2018-01-30 | $52.20 | $52.20 | 367,800 | — | — |
| 2018-01-29 | $52.55 | $52.55 | 397,300 | — | — |
| 2018-01-26 | $54.00 | $54.00 | 251,400 | — | — |
| 2018-01-25 | $54.20 | $54.20 | 272,700 | — | — |
| 2018-01-24 | $54.85 | $54.85 | 279,800 | — | — |
| 2018-01-23 | $55.40 | $55.40 | 363,700 | — | — |
| 2018-01-22 | $55.30 | $55.30 | 374,400 | — | — |
| 2018-01-19 | $54.35 | $54.35 | 348,100 | — | — |
| 2018-01-18 | $53.95 | $53.95 | 468,700 | — | — |
| 2018-01-17 | $55.45 | $55.45 | 643,200 | — | — |
| 2018-01-16 | $55.25 | $55.25 | 446,400 | — | — |
| 2018-01-12 | $56.35 | $56.35 | 478,700 | — | — |
| 2018-01-11 | $55.65 | $55.65 | 514,100 | — | — |
| 2018-01-10 | $54.20 | $54.20 | 621,000 | — | — |
| 2018-01-09 | $53.70 | $53.70 | 828,500 | — | — |
| 2018-01-08 | $54.20 | $54.20 | 801,000 | — | — |
| 2018-01-05 | $52.95 | $52.95 | 609,500 | — | — |
| 2018-01-04 | $52.35 | $52.35 | 695,300 | — | — |
| 2018-01-03 | $50.75 | $50.75 | 778,600 | — | — |
| 2018-01-02 | $49.45 | $49.45 | 516,700 | — | — |