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
- 2014-12-12 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 | $36.54 | $44.20 | 158,300 | — | — |
| 2018-12-28 | $35.98 | $43.52 | 139,900 | — | — |
| 2018-12-27 | $35.78 | $43.28 | 105,000 | — | — |
| 2018-12-26 | $35.61 | $43.07 | 147,800 | — | — |
| 2018-12-24 | $34.76 | $42.05 | 91,200 | — | — |
| 2018-12-21 | $35.74 | $43.23 | 749,200 | — | — |
| 2018-12-20 | $37.03 | $44.79 | 341,400 | — | — |
| 2018-12-19 | $36.74 | $44.44 | 211,500 | — | — |
| 2018-12-18 | $37.00 | $44.75 | 188,100 | — | — |
| 2018-12-17 | $36.45 | $44.09 | 425,200 | — | — |
| 2018-12-14 | $36.51 | $44.16 | 94,700 | — | — |
| 2018-12-13 | $36.60 | $44.27 | 116,500 | — | — |
| 2018-12-12 | $37.48 | $44.97 | 94,100 | — | — |
| 2018-12-11 | $37.74 | $45.28 | 114,000 | — | — |
| 2018-12-10 | $37.91 | $45.49 | 150,600 | — | — |
| 2018-12-07 | $37.97 | $45.56 | 90,000 | — | — |
| 2018-12-06 | $38.01 | $45.61 | 117,900 | — | — |
| 2018-12-04 | $37.24 | $44.68 | 122,700 | — | — |
| 2018-12-03 | $38.33 | $45.99 | 119,000 | — | — |
| 2018-11-30 | $38.06 | $45.67 | 157,800 | — | — |
| 2018-11-29 | $37.58 | $45.09 | 77,100 | — | — |
| 2018-11-28 | $37.51 | $45.01 | 136,100 | — | — |
| 2018-11-27 | $36.81 | $44.17 | 93,000 | — | — |
| 2018-11-26 | $37.07 | $44.48 | 60,000 | — | — |
| 2018-11-23 | $36.70 | $44.04 | 33,700 | — | — |
| 2018-11-21 | $36.49 | $43.78 | 58,900 | — | — |
| 2018-11-20 | $36.57 | $43.88 | 124,300 | — | — |
| 2018-11-19 | $37.54 | $45.04 | 60,500 | — | — |
| 2018-11-16 | $37.32 | $44.78 | 155,100 | — | — |
| 2018-11-15 | $36.94 | $44.32 | 62,300 | — | — |
| 2018-11-14 | $36.18 | $43.41 | 107,600 | — | — |
| 2018-11-13 | $36.10 | $43.32 | 180,200 | — | — |
| 2018-11-12 | $35.62 | $42.74 | 212,400 | — | — |
| 2018-11-09 | $37.46 | $44.95 | 152,600 | — | — |
| 2018-11-08 | $37.91 | $45.49 | 349,300 | — | — |
| 2018-11-07 | $39.60 | $47.52 | 91,600 | — | — |
| 2018-11-06 | $39.42 | $47.30 | 63,000 | — | — |
| 2018-11-05 | $38.31 | $45.97 | 97,200 | — | — |
| 2018-11-02 | $38.28 | $45.93 | 144,900 | — | — |
| 2018-11-01 | $37.61 | $45.13 | 130,500 | — | — |
| 2018-10-31 | $38.50 | $46.20 | 81,400 | — | — |
| 2018-10-30 | $39.03 | $46.83 | 65,400 | — | — |
| 2018-10-29 | $37.91 | $45.49 | 100,300 | — | — |
| 2018-10-26 | $37.76 | $45.31 | 101,500 | — | — |
| 2018-10-25 | $38.37 | $46.04 | 119,400 | — | — |
| 2018-10-24 | $37.59 | $45.10 | 53,200 | — | — |
| 2018-10-23 | $38.35 | $46.02 | 57,400 | — | — |
| 2018-10-22 | $38.49 | $46.18 | 58,200 | — | — |
| 2018-10-19 | $38.71 | $46.45 | 81,400 | — | — |
| 2018-10-18 | $39.35 | $47.22 | 79,600 | — | — |
| 2018-10-17 | $39.54 | $47.44 | 81,500 | — | — |
| 2018-10-16 | $38.93 | $46.71 | 102,100 | — | — |
| 2018-10-15 | $38.56 | $46.27 | 68,500 | — | — |
| 2018-10-12 | $38.57 | $46.28 | 161,900 | — | — |
| 2018-10-11 | $39.79 | $47.74 | 124,100 | — | — |
| 2018-10-10 | $42.04 | $50.44 | 125,000 | — | — |
| 2018-10-09 | $42.45 | $50.94 | 133,900 | — | — |
| 2018-10-08 | $42.11 | $50.53 | 86,500 | — | — |
| 2018-10-05 | $42.25 | $50.70 | 80,300 | — | — |
| 2018-10-04 | $42.14 | $50.56 | 95,200 | — | — |
| 2018-10-03 | $42.20 | $50.64 | 98,500 | — | — |
| 2018-10-02 | $41.66 | $49.99 | 75,200 | — | — |
| 2018-10-01 | $41.50 | $49.80 | 65,900 | — | — |
| 2018-09-28 | $42.62 | $51.14 | 92,100 | — | — |
| 2018-09-27 | $42.19 | $50.62 | 45,900 | — | — |
| 2018-09-26 | $42.18 | $50.61 | 96,900 | — | — |
| 2018-09-25 | $42.56 | $51.07 | 61,300 | — | — |
| 2018-09-24 | $42.63 | $51.15 | 109,600 | — | — |
| 2018-09-21 | $42.89 | $51.46 | 240,800 | — | — |
| 2018-09-20 | $42.10 | $50.52 | 80,600 | — | — |
| 2018-09-19 | $41.85 | $50.22 | 108,700 | — | — |
| 2018-09-18 | $42.61 | $51.13 | 299,000 | — | — |
| 2018-09-17 | $42.00 | $50.40 | 120,200 | — | — |
| 2018-09-14 | $42.30 | $50.76 | 123,600 | — | — |
| 2018-09-13 | $41.24 | $49.48 | 43,800 | — | — |
| 2018-09-12 | $40.92 | $49.10 | 54,900 | — | — |
| 2018-09-11 | $41.22 | $49.46 | 83,000 | — | — |
| 2018-09-10 | $40.88 | $49.05 | 54,100 | — | — |
| 2018-09-07 | $41.58 | $49.89 | 72,000 | — | — |
| 2018-09-06 | $41.77 | $49.76 | 75,700 | — | — |
| 2018-09-05 | $41.53 | $49.47 | 59,700 | — | — |
| 2018-09-04 | $41.09 | $48.95 | 46,000 | — | — |
| 2018-08-31 | $40.95 | $48.78 | 65,400 | — | — |
| 2018-08-30 | $40.94 | $48.77 | 39,800 | — | — |
| 2018-08-29 | $40.61 | $48.38 | 70,400 | — | — |
| 2018-08-28 | $40.59 | $48.35 | 70,500 | — | — |
| 2018-08-27 | $41.00 | $48.84 | 53,700 | — | — |
| 2018-08-24 | $41.21 | $49.09 | 158,000 | — | — |
| 2018-08-23 | $40.86 | $48.68 | 75,400 | — | — |
| 2018-08-22 | $41.01 | $48.85 | 52,500 | — | — |
| 2018-08-21 | $41.14 | $49.01 | 115,900 | — | — |
| 2018-08-20 | $40.54 | $48.29 | 70,000 | — | — |
| 2018-08-17 | $40.83 | $48.64 | 50,200 | — | — |
| 2018-08-16 | $40.80 | $48.60 | 83,700 | — | — |
| 2018-08-15 | $40.12 | $47.79 | 107,400 | — | — |
| 2018-08-14 | $40.94 | $48.77 | 84,100 | — | — |
| 2018-08-13 | $40.31 | $48.02 | 150,000 | — | — |
| 2018-08-10 | $39.97 | $47.62 | 200,800 | — | — |
| 2018-08-09 | $39.91 | $47.54 | 112,200 | — | — |
| 2018-08-08 | $40.27 | $47.97 | 88,400 | — | — |
| 2018-08-07 | $40.26 | $47.96 | 143,700 | — | — |
| 2018-08-06 | $40.08 | $47.75 | 102,900 | — | — |
| 2018-08-03 | $40.89 | $48.71 | 69,900 | — | — |
| 2018-08-02 | $41.29 | $49.19 | 110,500 | — | — |
| 2018-08-01 | $41.37 | $49.28 | 56,700 | — | — |
| 2018-07-31 | $41.39 | $49.31 | 61,700 | — | — |
| 2018-07-30 | $40.98 | $48.82 | 63,900 | — | — |
| 2018-07-27 | $40.57 | $48.33 | 55,400 | — | — |
| 2018-07-26 | $41.44 | $49.37 | 152,700 | — | — |
| 2018-07-25 | $41.00 | $48.84 | 111,800 | — | — |
| 2018-07-24 | $40.70 | $48.49 | 174,000 | — | — |
| 2018-07-23 | $40.22 | $47.91 | 53,500 | — | — |
| 2018-07-20 | $40.23 | $47.93 | 97,800 | — | — |
| 2018-07-19 | $39.71 | $47.31 | 69,500 | — | — |
| 2018-07-18 | $39.71 | $47.31 | 50,300 | — | — |
| 2018-07-17 | $39.50 | $47.06 | 59,400 | — | — |
| 2018-07-16 | $39.52 | $47.08 | 56,400 | — | — |
| 2018-07-13 | $39.37 | $46.90 | 56,500 | — | — |
| 2018-07-12 | $39.40 | $46.94 | 79,300 | — | — |
| 2018-07-11 | $40.15 | $47.83 | 100,800 | — | — |
| 2018-07-10 | $40.00 | $47.65 | 69,100 | — | — |
| 2018-07-09 | $40.19 | $47.88 | 61,800 | — | — |
| 2018-07-06 | $40.02 | $47.68 | 68,500 | — | — |
| 2018-07-05 | $39.88 | $47.51 | 83,900 | — | — |
| 2018-07-03 | $39.79 | $47.40 | 38,100 | — | — |
| 2018-07-02 | $39.54 | $47.10 | 80,600 | — | — |
| 2018-06-29 | $39.29 | $46.81 | 93,700 | — | — |
| 2018-06-28 | $39.49 | $47.04 | 95,000 | — | — |
| 2018-06-27 | $39.37 | $46.90 | 161,500 | — | — |
| 2018-06-26 | $39.59 | $47.16 | 142,600 | — | — |
| 2018-06-25 | $39.65 | $47.23 | 122,100 | — | — |
| 2018-06-22 | $39.67 | $47.26 | 611,700 | — | — |
| 2018-06-21 | $39.36 | $46.89 | 162,400 | — | — |
| 2018-06-20 | $40.00 | $47.65 | 193,100 | — | — |
| 2018-06-19 | $40.60 | $48.37 | 304,400 | — | — |
| 2018-06-18 | $40.25 | $47.95 | 150,000 | — | — |
| 2018-06-15 | $40.53 | $48.28 | 528,100 | — | — |
| 2018-06-14 | $40.08 | $47.75 | 187,300 | — | — |
| 2018-06-13 | $40.06 | $47.72 | 171,100 | — | — |
| 2018-06-12 | $40.12 | $47.79 | 171,900 | — | — |
| 2018-06-11 | $40.01 | $47.66 | 122,800 | — | — |
| 2018-06-08 | $39.94 | $47.58 | 284,200 | — | — |
| 2018-06-07 | $39.77 | $47.02 | 225,500 | — | — |
| 2018-06-06 | $39.09 | $46.22 | 466,100 | — | — |
| 2018-06-05 | $38.74 | $45.80 | 82,600 | — | — |
| 2018-06-04 | $38.49 | $45.51 | 160,500 | — | — |
| 2018-06-01 | $38.52 | $45.54 | 189,000 | — | — |
| 2018-05-31 | $37.93 | $44.84 | 174,000 | — | — |
| 2018-05-30 | $37.80 | $44.69 | 129,400 | — | — |
| 2018-05-29 | $37.19 | $43.97 | 170,100 | — | — |
| 2018-05-25 | $37.60 | $44.45 | 891,900 | — | — |
| 2018-05-24 | $38.30 | $45.28 | 175,400 | — | — |
| 2018-05-23 | $38.29 | $45.27 | 189,700 | — | — |
| 2018-05-22 | $38.23 | $45.20 | 275,500 | — | — |
| 2018-05-21 | $37.64 | $44.50 | 297,600 | — | — |
| 2018-05-18 | $36.93 | $43.66 | 128,500 | — | — |
| 2018-05-17 | $36.78 | $43.48 | 167,200 | — | — |
| 2018-05-16 | $36.65 | $43.33 | 265,700 | — | — |
| 2018-05-15 | $36.72 | $43.41 | 195,400 | — | — |
| 2018-05-14 | $36.21 | $42.81 | 239,300 | — | — |
| 2018-05-11 | $36.67 | $43.35 | 847,300 | — | — |
| 2018-05-10 | $38.28 | $45.26 | 179,500 | — | — |
| 2018-05-09 | $38.21 | $45.18 | 136,300 | — | — |
| 2018-05-08 | $37.48 | $44.31 | 172,600 | — | — |
| 2018-05-07 | $37.64 | $44.50 | 122,100 | — | — |
| 2018-05-04 | $37.71 | $44.58 | 153,600 | — | — |
| 2018-05-03 | $38.00 | $44.93 | 491,100 | — | — |
| 2018-05-02 | $35.58 | $42.07 | 145,400 | — | — |
| 2018-05-01 | $36.08 | $42.66 | 249,900 | — | — |
| 2018-04-30 | $36.32 | $42.94 | 120,300 | — | — |
| 2018-04-27 | $36.97 | $43.71 | 141,100 | — | — |
| 2018-04-26 | $36.87 | $43.59 | 196,900 | — | — |
| 2018-04-25 | $37.07 | $43.83 | 271,700 | — | — |
| 2018-04-24 | $36.66 | $43.34 | 121,400 | — | — |
| 2018-04-23 | $36.73 | $43.43 | 100,700 | — | — |
| 2018-04-20 | $36.79 | $43.50 | 117,500 | — | — |
| 2018-04-19 | $36.79 | $43.50 | 169,100 | — | — |
| 2018-04-18 | $36.35 | $42.98 | 107,300 | — | — |
| 2018-04-17 | $36.04 | $42.61 | 102,000 | — | — |
| 2018-04-16 | $36.05 | $42.62 | 117,900 | — | — |
| 2018-04-13 | $35.66 | $42.16 | 165,900 | — | — |
| 2018-04-12 | $36.00 | $42.56 | 77,200 | — | — |
| 2018-04-11 | $36.39 | $43.02 | 856,400 | — | — |
| 2018-04-10 | $36.41 | $43.05 | 281,600 | — | — |
| 2018-04-09 | $36.08 | $42.66 | 331,400 | — | — |
| 2018-04-06 | $35.66 | $42.16 | 267,900 | — | — |
| 2018-04-05 | $35.63 | $42.13 | 165,700 | — | — |
| 2018-04-04 | $35.66 | $42.16 | 144,000 | — | — |
| 2018-04-03 | $35.59 | $42.08 | 140,100 | — | — |
| 2018-04-02 | $35.31 | $41.75 | 134,500 | — | — |
| 2018-03-29 | $35.47 | $41.94 | 261,500 | — | — |
| 2018-03-28 | $35.58 | $42.07 | 168,900 | — | — |
| 2018-03-27 | $34.93 | $41.30 | 190,100 | — | — |
| 2018-03-26 | $34.76 | $41.10 | 123,200 | — | — |
| 2018-03-23 | $34.15 | $40.38 | 105,300 | — | — |
| 2018-03-22 | $34.68 | $41.00 | 126,400 | — | — |
| 2018-03-21 | $35.15 | $41.56 | 121,100 | — | — |
| 2018-03-20 | $35.26 | $41.69 | 192,700 | — | — |
| 2018-03-19 | $35.59 | $42.08 | 208,400 | — | — |
| 2018-03-16 | $36.28 | $42.89 | 500,800 | — | — |
| 2018-03-15 | $36.25 | $42.86 | 394,200 | — | — |
| 2018-03-14 | $34.34 | $40.60 | 168,500 | — | — |
| 2018-03-13 | $34.80 | $41.14 | 223,500 | — | — |
| 2018-03-12 | $35.19 | $41.60 | 201,800 | — | — |
| 2018-03-09 | $34.76 | $41.10 | 299,800 | — | — |
| 2018-03-08 | $34.90 | $40.91 | 400,800 | — | — |
| 2018-03-07 | $34.35 | $40.26 | 308,400 | — | — |
| 2018-03-06 | $33.30 | $39.03 | 257,300 | — | — |
| 2018-03-05 | $33.51 | $39.28 | 282,800 | — | — |
| 2018-03-02 | $32.63 | $38.25 | 212,000 | — | — |
| 2018-03-01 | $32.38 | $37.95 | 414,300 | — | — |
| 2018-02-28 | $32.71 | $38.34 | 547,700 | — | — |
| 2018-02-27 | $33.44 | $39.20 | 443,100 | — | — |
| 2018-02-26 | $33.92 | $39.76 | 794,600 | — | — |
| 2018-02-23 | $34.45 | $40.38 | 1,698,200 | — | — |
| 2018-02-22 | $38.54 | $45.17 | 415,100 | — | — |
| 2018-02-21 | $39.71 | $46.55 | 236,800 | — | — |
| 2018-02-20 | $39.11 | $45.84 | 291,000 | — | — |
| 2018-02-16 | $39.88 | $46.74 | 322,000 | — | — |
| 2018-02-15 | $38.88 | $45.57 | 218,200 | — | — |
| 2018-02-14 | $38.85 | $45.54 | 262,600 | — | — |
| 2018-02-13 | $38.46 | $45.08 | 282,000 | — | — |
| 2018-02-12 | $38.22 | $44.80 | 673,800 | — | — |
| 2018-02-09 | $38.20 | $44.78 | 4,212,500 | — | — |
| 2018-02-08 | $39.52 | $46.32 | 786,800 | — | — |
| 2018-02-07 | $40.09 | $46.99 | 1,674,800 | — | — |
| 2018-02-06 | $36.98 | $43.35 | 235,100 | — | — |
| 2018-02-05 | $36.80 | $43.13 | 126,800 | — | — |
| 2018-02-02 | $37.83 | $44.34 | 105,200 | — | — |
| 2018-02-01 | $37.85 | $44.37 | 118,600 | — | — |
| 2018-01-31 | $38.00 | $44.54 | 164,200 | — | — |
| 2018-01-30 | $37.96 | $44.49 | 142,800 | — | — |
| 2018-01-29 | $37.88 | $44.40 | 112,300 | — | — |
| 2018-01-26 | $37.43 | $43.87 | 195,100 | — | — |
| 2018-01-25 | $37.48 | $43.93 | 83,400 | — | — |
| 2018-01-24 | $36.78 | $43.11 | 142,000 | — | — |
| 2018-01-23 | $36.97 | $43.33 | 305,500 | — | — |
| 2018-01-22 | $37.12 | $43.51 | 367,000 | — | — |
| 2018-01-19 | $35.60 | $41.73 | 286,900 | — | — |
| 2018-01-18 | $35.55 | $41.67 | 265,600 | — | — |
| 2018-01-17 | $35.52 | $41.63 | 311,500 | — | — |
| 2018-01-16 | $35.57 | $41.69 | 206,600 | — | — |
| 2018-01-12 | $36.13 | $42.35 | 179,300 | — | — |
| 2018-01-11 | $35.97 | $42.16 | 332,900 | — | — |
| 2018-01-10 | $35.82 | $41.99 | 224,800 | — | — |
| 2018-01-09 | $35.63 | $41.76 | 283,400 | — | — |
| 2018-01-08 | $36.61 | $42.91 | 268,800 | — | — |
| 2018-01-05 | $37.88 | $44.40 | 305,600 | — | — |
| 2018-01-04 | $38.01 | $44.55 | 512,300 | — | — |
| 2018-01-03 | $39.89 | $46.76 | 153,800 | — | — |
| 2018-01-02 | $39.52 | $46.32 | 210,400 | — | — |