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
- 2005-09-28 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 | $32.06 | $62.94 | 44,200 | — | — |
| 2018-12-28 | $32.28 | $63.37 | 29,200 | — | — |
| 2018-12-27 | $31.63 | $62.10 | 13,500 | — | — |
| 2018-12-26 | $32.18 | $63.18 | 63,100 | — | — |
| 2018-12-24 | $31.00 | $60.86 | 36,100 | — | — |
| 2018-12-21 | $31.13 | $60.66 | 32,000 | — | — |
| 2018-12-20 | $31.63 | $61.64 | 24,200 | — | — |
| 2018-12-19 | $32.42 | $63.18 | 28,800 | — | — |
| 2018-12-18 | $33.07 | $64.44 | 18,300 | — | — |
| 2018-12-17 | $32.67 | $63.66 | 15,600 | — | — |
| 2018-12-14 | $33.16 | $64.62 | 26,200 | — | — |
| 2018-12-13 | $33.73 | $65.73 | 27,700 | — | — |
| 2018-12-12 | $33.90 | $66.06 | 38,500 | — | — |
| 2018-12-11 | $32.50 | $63.33 | 29,400 | — | — |
| 2018-12-10 | $32.27 | $62.89 | 38,700 | — | — |
| 2018-12-07 | $32.84 | $64.00 | 15,500 | — | — |
| 2018-12-06 | $33.32 | $64.93 | 85,700 | — | — |
| 2018-12-04 | $33.50 | $65.28 | 25,300 | — | — |
| 2018-12-03 | $34.10 | $66.45 | 96,900 | — | — |
| 2018-11-30 | $33.11 | $64.52 | 70,600 | — | — |
| 2018-11-29 | $34.00 | $66.26 | 29,300 | — | — |
| 2018-11-28 | $33.96 | $66.18 | 106,500 | — | — |
| 2018-11-27 | $33.17 | $64.64 | 181,200 | — | — |
| 2018-11-26 | $34.00 | $66.26 | 63,400 | — | — |
| 2018-11-23 | $32.80 | $63.92 | 16,700 | — | — |
| 2018-11-21 | $32.58 | $63.49 | 47,400 | — | — |
| 2018-11-20 | $33.07 | $64.44 | 58,800 | — | — |
| 2018-11-19 | $33.95 | $66.16 | 41,700 | — | — |
| 2018-11-16 | $35.51 | $69.20 | 15,400 | — | — |
| 2018-11-15 | $35.20 | $68.60 | 10,400 | — | — |
| 2018-11-14 | $34.27 | $66.78 | 56,700 | — | — |
| 2018-11-13 | $34.85 | $67.91 | 20,900 | — | — |
| 2018-11-12 | $35.09 | $68.38 | 34,300 | — | — |
| 2018-11-09 | $36.10 | $70.35 | 2,800 | — | — |
| 2018-11-08 | $35.55 | $69.28 | 20,200 | — | — |
| 2018-11-07 | $36.45 | $71.03 | 35,300 | — | — |
| 2018-11-06 | $35.79 | $69.74 | 36,600 | — | — |
| 2018-11-05 | $35.16 | $68.52 | 13,600 | — | — |
| 2018-11-02 | $36.03 | $70.21 | 10,500 | — | — |
| 2018-11-01 | $35.04 | $68.28 | 25,600 | — | — |
| 2018-10-31 | $34.12 | $66.49 | 19,900 | — | — |
| 2018-10-30 | $33.50 | $65.28 | 158,000 | — | — |
| 2018-10-29 | $33.51 | $65.30 | 21,400 | — | — |
| 2018-10-26 | $33.80 | $65.87 | 14,500 | — | — |
| 2018-10-25 | $33.66 | $65.59 | 18,500 | — | — |
| 2018-10-24 | $33.43 | $65.15 | 30,200 | — | — |
| 2018-10-23 | $33.52 | $65.32 | 33,900 | — | — |
| 2018-10-22 | $33.90 | $66.06 | 35,400 | — | — |
| 2018-10-19 | $34.37 | $66.98 | 18,800 | — | — |
| 2018-10-18 | $34.13 | $66.51 | 264,300 | — | — |
| 2018-10-17 | $34.40 | $67.04 | 19,400 | — | — |
| 2018-10-16 | $33.85 | $65.96 | 6,700 | — | — |
| 2018-10-15 | $33.05 | $64.41 | 49,800 | — | — |
| 2018-10-12 | $32.80 | $63.92 | 22,100 | — | — |
| 2018-10-11 | $32.60 | $63.53 | 35,600 | — | — |
| 2018-10-10 | $33.28 | $64.85 | 30,900 | — | — |
| 2018-10-09 | $33.49 | $65.26 | 63,600 | — | — |
| 2018-10-08 | $33.61 | $65.50 | 9,600 | — | — |
| 2018-10-05 | $33.90 | $66.06 | 14,300 | — | — |
| 2018-10-04 | $34.02 | $66.30 | 29,000 | — | — |
| 2018-10-03 | $34.50 | $67.23 | 49,500 | — | — |
| 2018-10-02 | $34.86 | $67.93 | 28,700 | — | — |
| 2018-10-01 | $34.39 | $67.02 | 26,100 | — | — |
| 2018-09-28 | $34.40 | $67.04 | 11,700 | — | — |
| 2018-09-27 | $34.55 | $67.33 | 31,300 | — | — |
| 2018-09-26 | $34.25 | $66.74 | 46,700 | — | — |
| 2018-09-25 | $34.20 | $66.65 | 26,700 | — | — |
| 2018-09-24 | $33.80 | $65.40 | 32,100 | — | — |
| 2018-09-21 | $33.45 | $64.72 | 70,300 | — | — |
| 2018-09-20 | $33.40 | $64.63 | 25,800 | — | — |
| 2018-09-19 | $33.05 | $63.95 | 24,700 | — | — |
| 2018-09-18 | $33.25 | $64.33 | 15,700 | — | — |
| 2018-09-17 | $32.95 | $63.75 | 15,800 | — | — |
| 2018-09-14 | $33.00 | $63.85 | 45,800 | — | — |
| 2018-09-13 | $33.55 | $64.92 | 14,000 | — | — |
| 2018-09-12 | $34.15 | $66.08 | 19,700 | — | — |
| 2018-09-11 | $33.65 | $65.11 | 10,800 | — | — |
| 2018-09-10 | $34.95 | $67.62 | 32,400 | — | — |
| 2018-09-07 | $34.30 | $66.37 | 12,900 | — | — |
| 2018-09-06 | $34.70 | $67.14 | 40,400 | — | — |
| 2018-09-05 | $34.00 | $65.79 | 13,000 | — | — |
| 2018-09-04 | $34.40 | $66.56 | 28,900 | — | — |
| 2018-08-31 | $34.10 | $65.98 | 54,800 | — | — |
| 2018-08-30 | $34.40 | $66.56 | 30,800 | — | — |
| 2018-08-29 | $34.30 | $66.37 | 30,700 | — | — |
| 2018-08-28 | $34.05 | $65.88 | 21,700 | — | — |
| 2018-08-27 | $33.65 | $65.11 | 26,800 | — | — |
| 2018-08-24 | $33.50 | $64.82 | 8,000 | — | — |
| 2018-08-23 | $33.50 | $64.82 | 25,500 | — | — |
| 2018-08-22 | $33.45 | $64.72 | 23,000 | — | — |
| 2018-08-21 | $33.40 | $64.63 | 44,600 | — | — |
| 2018-08-20 | $33.15 | $64.14 | 76,000 | — | — |
| 2018-08-17 | $33.30 | $64.43 | 32,700 | — | — |
| 2018-08-16 | $33.20 | $64.24 | 25,900 | — | — |
| 2018-08-15 | $33.30 | $64.43 | 24,000 | — | — |
| 2018-08-14 | $33.95 | $65.69 | 23,300 | — | — |
| 2018-08-13 | $33.60 | $65.01 | 18,100 | — | — |
| 2018-08-10 | $33.40 | $64.63 | 28,600 | — | — |
| 2018-08-09 | $33.60 | $65.01 | 22,200 | — | — |
| 2018-08-08 | $33.65 | $65.11 | 27,100 | — | — |
| 2018-08-07 | $34.10 | $65.98 | 14,700 | — | — |
| 2018-08-06 | $34.20 | $66.17 | 83,300 | — | — |
| 2018-08-03 | $34.50 | $66.75 | 19,600 | — | — |
| 2018-08-02 | $34.30 | $66.37 | 32,100 | — | — |
| 2018-08-01 | $34.15 | $66.08 | 58,700 | — | — |
| 2018-07-31 | $34.05 | $65.88 | 44,400 | — | — |
| 2018-07-30 | $34.20 | $66.17 | 82,400 | — | — |
| 2018-07-27 | $34.50 | $66.75 | 45,900 | — | — |
| 2018-07-26 | $34.00 | $65.79 | 82,700 | — | — |
| 2018-07-25 | $34.65 | $67.04 | 78,400 | — | — |
| 2018-07-24 | $33.05 | $63.95 | 95,400 | — | — |
| 2018-07-23 | $30.75 | $59.50 | 32,800 | — | — |
| 2018-07-20 | $30.70 | $59.40 | 43,600 | — | — |
| 2018-07-19 | $29.85 | $57.76 | 52,700 | — | — |
| 2018-07-18 | $29.80 | $57.66 | 69,600 | — | — |
| 2018-07-17 | $29.55 | $57.18 | 35,500 | — | — |
| 2018-07-16 | $29.50 | $57.08 | 81,300 | — | — |
| 2018-07-13 | $30.40 | $58.82 | 24,800 | — | — |
| 2018-07-12 | $30.35 | $58.72 | 26,800 | — | — |
| 2018-07-11 | $30.50 | $59.01 | 63,900 | — | — |
| 2018-07-10 | $30.40 | $58.82 | 65,500 | — | — |
| 2018-07-09 | $30.75 | $59.50 | 36,900 | — | — |
| 2018-07-06 | $30.65 | $59.30 | 33,600 | — | — |
| 2018-07-05 | $30.90 | $59.79 | 46,200 | — | — |
| 2018-07-03 | $30.40 | $58.82 | 12,300 | — | — |
| 2018-07-02 | $30.75 | $59.50 | 40,700 | — | — |
| 2018-06-29 | $30.35 | $58.72 | 22,500 | — | — |
| 2018-06-28 | $30.60 | $59.21 | 59,400 | — | — |
| 2018-06-27 | $29.95 | $57.95 | 42,000 | — | — |
| 2018-06-26 | $30.80 | $59.59 | 141,700 | — | — |
| 2018-06-25 | $31.15 | $60.27 | 29,200 | — | — |
| 2018-06-22 | $31.25 | $60.00 | 45,000 | — | — |
| 2018-06-21 | $31.05 | $59.62 | 28,600 | — | — |
| 2018-06-20 | $31.25 | $60.00 | 66,400 | — | — |
| 2018-06-19 | $31.00 | $59.52 | 64,700 | — | — |
| 2018-06-18 | $31.10 | $59.71 | 41,400 | — | — |
| 2018-06-15 | $31.10 | $59.71 | 61,800 | — | — |
| 2018-06-14 | $31.35 | $60.19 | 35,700 | — | — |
| 2018-06-13 | $31.20 | $59.90 | 38,400 | — | — |
| 2018-06-12 | $31.50 | $60.48 | 36,100 | — | — |
| 2018-06-11 | $31.30 | $60.10 | 185,400 | — | — |
| 2018-06-08 | $31.15 | $59.81 | 111,400 | — | — |
| 2018-06-07 | $31.15 | $59.81 | 141,900 | — | — |
| 2018-06-06 | $32.50 | $62.40 | 13,500 | — | — |
| 2018-06-05 | $32.90 | $63.17 | 93,100 | — | — |
| 2018-06-04 | $33.20 | $63.74 | 71,900 | — | — |
| 2018-06-01 | $33.70 | $64.70 | 38,100 | — | — |
| 2018-05-31 | $33.00 | $63.36 | 107,200 | — | — |
| 2018-05-30 | $32.60 | $62.59 | 61,300 | — | — |
| 2018-05-29 | $32.30 | $62.02 | 59,600 | — | — |
| 2018-05-25 | $32.40 | $62.21 | 39,500 | — | — |
| 2018-05-24 | $31.70 | $60.86 | 37,500 | — | — |
| 2018-05-23 | $31.65 | $60.77 | 49,500 | — | — |
| 2018-05-22 | $31.25 | $60.00 | 39,600 | — | — |
| 2018-05-21 | $31.25 | $60.00 | 25,400 | — | — |
| 2018-05-18 | $31.25 | $60.00 | 27,300 | — | — |
| 2018-05-17 | $31.20 | $59.90 | 32,500 | — | — |
| 2018-05-16 | $31.35 | $60.19 | 29,100 | — | — |
| 2018-05-15 | $31.25 | $60.00 | 73,900 | — | — |
| 2018-05-14 | $31.20 | $59.90 | 33,600 | — | — |
| 2018-05-11 | $31.10 | $59.71 | 11,500 | — | — |
| 2018-05-10 | $31.20 | $59.90 | 23,100 | — | — |
| 2018-05-09 | $31.20 | $59.90 | 32,500 | — | — |
| 2018-05-08 | $31.10 | $59.71 | 26,000 | — | — |
| 2018-05-07 | $31.20 | $59.90 | 29,300 | — | — |
| 2018-05-04 | $31.15 | $59.81 | 56,100 | — | — |
| 2018-05-03 | $31.10 | $59.71 | 76,100 | — | — |
| 2018-05-02 | $31.20 | $59.90 | 78,500 | — | — |
| 2018-05-01 | $31.50 | $60.48 | 207,000 | — | — |
| 2018-04-30 | $31.35 | $60.19 | 21,300 | — | — |
| 2018-04-27 | $31.50 | $60.48 | 15,800 | — | — |
| 2018-04-26 | $31.45 | $60.38 | 37,300 | — | — |
| 2018-04-25 | $31.50 | $60.48 | 48,100 | — | — |
| 2018-04-24 | $31.70 | $60.86 | 42,600 | — | — |
| 2018-04-23 | $31.65 | $60.77 | 25,000 | — | — |
| 2018-04-20 | $32.10 | $61.63 | 60,400 | — | — |
| 2018-04-19 | $32.40 | $62.21 | 49,100 | — | — |
| 2018-04-18 | $32.65 | $62.69 | 10,900 | — | — |
| 2018-04-17 | $32.65 | $62.69 | 27,200 | — | — |
| 2018-04-16 | $32.40 | $62.21 | 22,500 | — | — |
| 2018-04-13 | $32.35 | $62.11 | 80,300 | — | — |
| 2018-04-12 | $32.05 | $61.54 | 50,100 | — | — |
| 2018-04-11 | $32.25 | $61.92 | 35,700 | — | — |
| 2018-04-10 | $32.00 | $61.44 | 96,000 | — | — |
| 2018-04-09 | $31.90 | $61.25 | 41,500 | — | — |
| 2018-04-06 | $32.05 | $61.54 | 102,300 | — | — |
| 2018-04-05 | $32.05 | $61.54 | 105,200 | — | — |
| 2018-04-04 | $31.95 | $61.34 | 37,400 | — | — |
| 2018-04-03 | $32.40 | $62.21 | 195,800 | — | — |
| 2018-04-02 | $30.95 | $59.42 | 155,400 | — | — |
| 2018-03-29 | $31.10 | $59.71 | 74,100 | — | — |
| 2018-03-28 | $30.90 | $59.33 | 88,100 | — | — |
| 2018-03-27 | $31.60 | $60.67 | 176,400 | — | — |
| 2018-03-26 | $32.80 | $62.98 | 125,200 | — | — |
| 2018-03-23 | $33.45 | $63.76 | 172,500 | — | — |
| 2018-03-22 | $33.10 | $63.10 | 72,000 | — | — |
| 2018-03-21 | $35.70 | $68.05 | 50,300 | — | — |
| 2018-03-20 | $35.00 | $66.72 | 75,400 | — | — |
| 2018-03-19 | $35.55 | $67.77 | 15,700 | — | — |
| 2018-03-16 | $35.80 | $68.24 | 66,300 | — | — |
| 2018-03-15 | $35.90 | $68.43 | 63,900 | — | — |
| 2018-03-14 | $35.40 | $67.48 | 15,100 | — | — |
| 2018-03-13 | $35.75 | $68.15 | 35,900 | — | — |
| 2018-03-12 | $35.90 | $68.43 | 30,100 | — | — |
| 2018-03-09 | $35.45 | $67.58 | 33,600 | — | — |
| 2018-03-08 | $35.45 | $67.58 | 25,000 | — | — |
| 2018-03-07 | $35.25 | $67.20 | 99,800 | — | — |
| 2018-03-06 | $34.65 | $66.05 | 26,600 | — | — |
| 2018-03-05 | $35.05 | $66.81 | 262,100 | — | — |
| 2018-03-02 | $35.90 | $68.43 | 48,000 | — | — |
| 2018-03-01 | $34.60 | $65.96 | 74,100 | — | — |
| 2018-02-28 | $34.55 | $65.86 | 65,200 | — | — |
| 2018-02-27 | $33.95 | $64.72 | 178,200 | — | — |
| 2018-02-26 | $33.45 | $63.76 | 26,700 | — | — |
| 2018-02-23 | $33.65 | $64.15 | 21,100 | — | — |
| 2018-02-22 | $33.55 | $63.95 | 21,200 | — | — |
| 2018-02-21 | $33.40 | $63.67 | 16,800 | — | — |
| 2018-02-20 | $33.45 | $63.76 | 15,300 | — | — |
| 2018-02-16 | $33.80 | $64.43 | 6,300 | — | — |
| 2018-02-15 | $33.90 | $64.62 | 8,500 | — | — |
| 2018-02-14 | $33.65 | $64.15 | 21,100 | — | — |
| 2018-02-13 | $34.05 | $64.91 | 55,900 | — | — |
| 2018-02-12 | $34.05 | $64.91 | 25,700 | — | — |
| 2018-02-09 | $33.45 | $63.76 | 36,400 | — | — |
| 2018-02-08 | $33.50 | $63.86 | 23,800 | — | — |
| 2018-02-07 | $33.95 | $64.72 | 123,600 | — | — |
| 2018-02-06 | $34.20 | $65.19 | 35,700 | — | — |
| 2018-02-05 | $34.50 | $65.77 | 53,500 | — | — |
| 2018-02-02 | $34.80 | $66.34 | 24,900 | — | — |
| 2018-02-01 | $35.00 | $66.72 | 25,400 | — | — |
| 2018-01-31 | $34.90 | $66.53 | 41,500 | — | — |
| 2018-01-30 | $35.30 | $67.29 | 24,000 | — | — |
| 2018-01-29 | $35.30 | $67.29 | 36,600 | — | — |
| 2018-01-26 | $34.90 | $66.53 | 9,600 | — | — |
| 2018-01-25 | $34.70 | $66.15 | 19,300 | — | — |
| 2018-01-24 | $34.95 | $66.62 | 24,800 | — | — |
| 2018-01-23 | $35.55 | $67.77 | 25,500 | — | — |
| 2018-01-22 | $35.45 | $67.58 | 33,300 | — | — |
| 2018-01-19 | $35.25 | $67.20 | 18,600 | — | — |
| 2018-01-18 | $34.10 | $65.00 | 22,400 | — | — |
| 2018-01-17 | $34.45 | $65.67 | 37,800 | — | — |
| 2018-01-16 | $34.70 | $66.15 | 34,400 | — | — |
| 2018-01-12 | $35.30 | $67.29 | 22,300 | — | — |
| 2018-01-11 | $34.05 | $64.91 | 60,500 | — | — |
| 2018-01-10 | $33.75 | $64.34 | 21,300 | — | — |
| 2018-01-09 | $34.50 | $65.77 | 28,600 | — | — |
| 2018-01-08 | $35.25 | $67.20 | 58,900 | — | — |
| 2018-01-05 | $35.05 | $66.81 | 36,500 | — | — |
| 2018-01-04 | $33.75 | $64.34 | 25,200 | — | — |
| 2018-01-03 | $34.10 | $65.00 | 37,400 | — | — |
| 2018-01-02 | $34.20 | $65.19 | 25,800 | — | — |