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
- 2003-04-23 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 | $29.78 | $35.54 | 96,784 | — | — |
| 2018-12-28 | $29.97 | $35.77 | 65,224 | — | — |
| 2018-12-27 | $30.06 | $35.87 | 108,040 | — | — |
| 2018-12-26 | $29.91 | $35.70 | 70,168 | — | — |
| 2018-12-24 | $28.95 | $34.56 | 174,842 | — | — |
| 2018-12-21 | $29.67 | $35.41 | 79,216 | — | — |
| 2018-12-20 | $31.20 | $37.23 | 71,746 | — | — |
| 2018-12-19 | $31.39 | $37.46 | 63,751 | — | — |
| 2018-12-18 | $31.22 | $37.26 | 199,985 | — | — |
| 2018-12-17 | $30.43 | $36.31 | 56,808 | — | — |
| 2018-12-14 | $30.74 | $36.69 | 75,113 | — | — |
| 2018-12-13 | $31.45 | $37.54 | 38,293 | — | — |
| 2018-12-12 | $31.51 | $37.61 | 102,991 | — | — |
| 2018-12-11 | $31.01 | $37.01 | 133,604 | — | — |
| 2018-12-10 | $31.49 | $37.58 | 102,254 | — | — |
| 2018-12-07 | $32.16 | $38.38 | 56,072 | — | — |
| 2018-12-06 | $32.58 | $38.88 | 62,384 | — | — |
| 2018-12-04 | $31.56 | $37.66 | 115,615 | — | — |
| 2018-12-03 | $33.28 | $39.72 | 131,079 | — | — |
| 2018-11-30 | $32.85 | $39.21 | 58,702 | — | — |
| 2018-11-29 | $33.16 | $39.57 | 80,057 | — | — |
| 2018-11-28 | $33.73 | $40.25 | 158,010 | — | — |
| 2018-11-27 | $33.19 | $39.62 | 41,133 | — | — |
| 2018-11-26 | $32.99 | $39.38 | 64,277 | — | — |
| 2018-11-23 | $33.15 | $39.56 | 25,038 | — | — |
| 2018-11-21 | $33.25 | $39.68 | 60,490 | — | — |
| 2018-11-20 | $32.85 | $39.21 | 91,524 | — | — |
| 2018-11-19 | $32.62 | $38.93 | 26,826 | — | — |
| 2018-11-16 | $32.41 | $38.69 | 56,282 | — | — |
| 2018-11-15 | $31.22 | $37.26 | 116,982 | — | — |
| 2018-11-14 | $32.18 | $38.40 | 81,530 | — | — |
| 2018-11-13 | $32.26 | $38.50 | 36,504 | — | — |
| 2018-11-12 | $31.91 | $38.08 | 27,142 | — | — |
| 2018-11-09 | $32.86 | $39.22 | 77,532 | — | — |
| 2018-11-08 | $33.02 | $39.41 | 37,977 | — | — |
| 2018-11-07 | $33.97 | $40.55 | 42,290 | — | — |
| 2018-11-06 | $34.55 | $41.24 | 23,354 | — | — |
| 2018-11-05 | $34.87 | $41.61 | 42,501 | — | — |
| 2018-11-02 | $34.11 | $40.70 | 66,381 | — | — |
| 2018-11-01 | $34.76 | $41.49 | 66,697 | — | — |
| 2018-10-31 | $34.00 | $40.58 | 39,766 | — | — |
| 2018-10-30 | $34.15 | $40.76 | 42,711 | — | — |
| 2018-10-29 | $32.49 | $38.78 | 108,777 | — | — |
| 2018-10-26 | $33.21 | $39.64 | 82,056 | — | — |
| 2018-10-25 | $32.08 | $38.29 | 66,276 | — | — |
| 2018-10-24 | $31.02 | $37.02 | 66,381 | — | — |
| 2018-10-23 | $32.39 | $38.65 | 156,643 | — | — |
| 2018-10-22 | $31.59 | $37.70 | 410,701 | — | — |
| 2018-10-19 | $32.40 | $38.66 | 85,107 | — | — |
| 2018-10-18 | $33.56 | $40.05 | 56,808 | — | — |
| 2018-10-17 | $34.18 | $40.75 | 68,064 | — | — |
| 2018-10-16 | $35.08 | $41.81 | 63,856 | — | — |
| 2018-10-15 | $34.48 | $41.10 | 99,835 | — | — |
| 2018-10-12 | $34.40 | $41.01 | 92,997 | — | — |
| 2018-10-11 | $34.78 | $41.46 | 85,422 | — | — |
| 2018-10-10 | $35.00 | $41.72 | 147,911 | — | — |
| 2018-10-09 | $35.22 | $41.98 | 111,196 | — | — |
| 2018-10-08 | $36.13 | $43.07 | 137,707 | — | — |
| 2018-10-05 | $35.60 | $42.44 | 282,988 | — | — |
| 2018-10-04 | $35.46 | $42.27 | 166,216 | — | — |
| 2018-10-03 | $36.29 | $43.27 | 196,514 | — | — |
| 2018-10-02 | $36.79 | $43.85 | 168,004 | — | — |
| 2018-10-01 | $36.76 | $43.82 | 41,344 | — | — |
| 2018-09-28 | $36.60 | $43.63 | 129,396 | — | — |
| 2018-09-27 | $37.18 | $44.32 | 208,612 | — | — |
| 2018-09-26 | $37.37 | $44.55 | 96,889 | — | — |
| 2018-09-25 | $37.93 | $45.21 | 59,017 | — | — |
| 2018-09-24 | $37.89 | $45.17 | 48,708 | — | — |
| 2018-09-21 | $38.55 | $45.95 | 56,913 | — | — |
| 2018-09-20 | $39.01 | $46.51 | 72,272 | — | — |
| 2018-09-19 | $39.35 | $46.91 | 25,038 | — | — |
| 2018-09-18 | $39.43 | $47.00 | 45,026 | — | — |
| 2018-09-17 | $39.21 | $46.74 | 41,238 | — | — |
| 2018-09-14 | $40.14 | $47.85 | 62,594 | — | — |
| 2018-09-13 | $39.99 | $47.67 | 33,454 | — | — |
| 2018-09-12 | $40.15 | $47.87 | 51,653 | — | — |
| 2018-09-11 | $39.25 | $46.79 | 65,750 | — | — |
| 2018-09-10 | $39.14 | $46.67 | 168,004 | — | — |
| 2018-09-07 | $38.91 | $46.38 | 16,832 | — | — |
| 2018-09-06 | $40.38 | $48.14 | 23,775 | — | — |
| 2018-09-05 | $40.48 | $48.25 | 36,820 | — | — |
| 2018-09-04 | $39.92 | $47.59 | 62,594 | — | — |
| 2018-08-31 | $40.10 | $47.80 | 28,614 | — | — |
| 2018-08-30 | $40.26 | $47.99 | 37,556 | — | — |
| 2018-08-29 | $40.92 | $48.78 | 34,821 | — | — |
| 2018-08-28 | $40.99 | $48.86 | 34,085 | — | — |
| 2018-08-27 | $40.94 | $48.81 | 20,198 | — | — |
| 2018-08-24 | $40.29 | $48.02 | 13,992 | — | — |
| 2018-08-23 | $40.29 | $48.02 | 19,672 | — | — |
| 2018-08-22 | $41.15 | $49.06 | 21,776 | — | — |
| 2018-08-21 | $41.65 | $49.66 | 39,660 | — | — |
| 2018-08-20 | $39.90 | $47.57 | 23,880 | — | — |
| 2018-08-17 | $39.26 | $46.80 | 45,131 | — | — |
| 2018-08-16 | $39.31 | $46.86 | 53,442 | — | — |
| 2018-08-15 | $39.33 | $46.89 | 51,758 | — | — |
| 2018-08-14 | $40.07 | $47.76 | 61,016 | — | — |
| 2018-08-13 | $40.00 | $47.68 | 55,966 | — | — |
| 2018-08-10 | $41.74 | $49.76 | 29,456 | — | — |
| 2018-08-09 | $41.97 | $50.03 | 14,623 | — | — |
| 2018-08-08 | $41.75 | $49.77 | 35,347 | — | — |
| 2018-08-07 | $41.56 | $49.54 | 31,455 | — | — |
| 2018-08-06 | $40.59 | $48.39 | 23,460 | — | — |
| 2018-08-03 | $40.46 | $48.23 | 31,876 | — | — |
| 2018-08-02 | $39.91 | $47.58 | 32,191 | — | — |
| 2018-08-01 | $40.64 | $48.44 | 35,032 | — | — |
| 2018-07-31 | $41.06 | $48.95 | 47,235 | — | — |
| 2018-07-30 | $40.70 | $48.52 | 27,036 | — | — |
| 2018-07-27 | $40.84 | $48.68 | 96,048 | — | — |
| 2018-07-26 | $41.28 | $49.21 | 63,646 | — | — |
| 2018-07-25 | $40.46 | $48.23 | 158,326 | — | — |
| 2018-07-24 | $41.18 | $49.09 | 91,103 | — | — |
| 2018-07-23 | $42.58 | $50.76 | 90,051 | — | — |
| 2018-07-20 | $42.68 | $50.88 | 85,317 | — | — |
| 2018-07-19 | $43.05 | $51.32 | 30,087 | — | — |
| 2018-07-18 | $42.97 | $51.22 | 40,818 | — | — |
| 2018-07-17 | $43.12 | $51.40 | 81,004 | — | — |
| 2018-07-16 | $42.02 | $50.09 | 32,296 | — | — |
| 2018-07-13 | $41.91 | $49.96 | 74,797 | — | — |
| 2018-07-12 | $41.84 | $49.88 | 35,347 | — | — |
| 2018-07-11 | $42.02 | $50.10 | 43,553 | — | — |
| 2018-07-10 | $42.25 | $50.33 | 53,968 | — | — |
| 2018-07-09 | $42.22 | $50.29 | 42,816 | — | — |
| 2018-07-06 | $41.33 | $49.23 | 61,437 | — | — |
| 2018-07-05 | $41.02 | $48.85 | 74,482 | — | — |
| 2018-07-03 | $40.60 | $48.36 | 59,017 | — | — |
| 2018-07-02 | $40.44 | $48.16 | 98,467 | — | — |
| 2018-06-29 | $40.58 | $48.33 | 45,341 | — | — |
| 2018-06-28 | $40.05 | $47.70 | 36,399 | — | — |
| 2018-06-27 | $39.52 | $47.08 | 42,080 | — | — |
| 2018-06-26 | $39.95 | $47.59 | 98,467 | — | — |
| 2018-06-25 | $38.22 | $45.52 | 104,253 | — | — |
| 2018-06-22 | $39.63 | $47.20 | 192,516 | — | — |
| 2018-06-21 | $39.74 | $47.34 | 51,232 | — | — |
| 2018-06-20 | $40.17 | $47.85 | 62,384 | — | — |
| 2018-06-19 | $40.18 | $47.86 | 205,982 | — | — |
| 2018-06-18 | $39.44 | $46.97 | 68,064 | — | — |
| 2018-06-15 | $40.18 | $47.86 | 121,716 | — | — |
| 2018-06-14 | $40.49 | $48.23 | 67,223 | — | — |
| 2018-06-13 | $40.20 | $47.88 | 272,784 | — | — |
| 2018-06-12 | $41.47 | $49.40 | 71,957 | — | — |
| 2018-06-11 | $40.67 | $48.43 | 55,230 | — | — |
| 2018-06-08 | $41.03 | $48.86 | 40,081 | — | — |
| 2018-06-07 | $39.87 | $47.48 | 24,617 | — | — |
| 2018-06-06 | $39.96 | $47.60 | 51,969 | — | — |
| 2018-06-05 | $39.51 | $47.05 | 25,458 | — | — |
| 2018-06-04 | $39.50 | $47.04 | 32,822 | — | — |
| 2018-06-01 | $39.27 | $46.77 | 50,601 | — | — |
| 2018-05-31 | $39.33 | $46.85 | 38,924 | — | — |
| 2018-05-30 | $40.03 | $47.68 | 37,346 | — | — |
| 2018-05-29 | $40.85 | $48.65 | 84,055 | — | — |
| 2018-05-25 | $40.96 | $48.79 | 53,021 | — | — |
| 2018-05-24 | $39.44 | $46.97 | 87,421 | — | — |
| 2018-05-23 | $39.63 | $47.20 | 100,676 | — | — |
| 2018-05-22 | $39.03 | $46.49 | 47,656 | — | — |
| 2018-05-21 | $40.01 | $47.65 | 38,188 | — | — |
| 2018-05-18 | $39.78 | $47.38 | 42,185 | — | — |
| 2018-05-17 | $39.15 | $46.63 | 50,812 | — | — |
| 2018-05-16 | $38.91 | $46.34 | 140,547 | — | — |
| 2018-05-15 | $39.19 | $46.68 | 278,570 | — | — |
| 2018-05-14 | $41.49 | $49.42 | 94,259 | — | — |
| 2018-05-11 | $41.46 | $49.39 | 84,160 | — | — |
| 2018-05-10 | $41.02 | $48.85 | 101,834 | — | — |
| 2018-05-09 | $40.37 | $48.08 | 116,772 | — | — |
| 2018-05-08 | $40.66 | $48.42 | 96,153 | — | — |
| 2018-05-07 | $40.73 | $48.51 | 108,882 | — | — |
| 2018-05-04 | $40.90 | $48.72 | 161,482 | — | — |
| 2018-05-03 | $40.18 | $47.86 | 225,864 | — | — |
| 2018-05-02 | $40.18 | $47.86 | 254,374 | — | — |
| 2018-05-01 | $41.29 | $49.18 | 78,900 | — | — |
| 2018-04-30 | $40.58 | $48.33 | 56,913 | — | — |
| 2018-04-27 | $42.02 | $50.05 | 38,924 | — | — |
| 2018-04-26 | $41.74 | $49.71 | 93,838 | — | — |
| 2018-04-25 | $41.30 | $49.19 | 94,575 | — | — |
| 2018-04-24 | $41.27 | $49.16 | 122,979 | — | — |
| 2018-04-23 | $41.99 | $49.96 | 97,731 | — | — |
| 2018-04-20 | $42.18 | $50.19 | 219,763 | — | — |
| 2018-04-19 | $42.92 | $51.07 | 156,327 | — | — |
| 2018-04-18 | $44.33 | $52.76 | 55,966 | — | — |
| 2018-04-17 | $44.15 | $52.54 | 62,594 | — | — |
| 2018-04-16 | $43.68 | $51.98 | 99,204 | — | — |
| 2018-04-13 | $43.68 | $51.98 | 70,168 | — | — |
| 2018-04-12 | $43.43 | $51.68 | 179,682 | — | — |
| 2018-04-11 | $44.68 | $53.16 | 186,940 | — | — |
| 2018-04-10 | $46.39 | $55.20 | 199,775 | — | — |
| 2018-04-09 | $46.85 | $55.75 | 75,744 | — | — |
| 2018-04-06 | $47.28 | $56.26 | 121,716 | — | — |
| 2018-04-05 | $49.24 | $58.59 | 140,442 | — | — |
| 2018-04-04 | $48.20 | $57.36 | 211,768 | — | — |
| 2018-04-03 | $43.93 | $52.27 | 63,330 | — | — |
| 2018-04-02 | $43.38 | $51.63 | 81,740 | — | — |
| 2018-03-29 | $45.33 | $53.94 | 45,131 | — | — |
| 2018-03-28 | $45.10 | $53.67 | 43,763 | — | — |
| 2018-03-27 | $45.21 | $53.80 | 63,856 | — | — |
| 2018-03-26 | $45.96 | $54.69 | 88,052 | — | — |
| 2018-03-23 | $44.78 | $53.29 | 67,223 | — | — |
| 2018-03-22 | $45.14 | $53.72 | 82,266 | — | — |
| 2018-03-21 | $45.92 | $54.65 | 131,605 | — | — |
| 2018-03-20 | $45.12 | $53.70 | 174,948 | — | — |
| 2018-03-19 | $45.14 | $53.72 | 90,367 | — | — |
| 2018-03-16 | $45.03 | $53.58 | 121,822 | — | — |
| 2018-03-15 | $44.74 | $53.24 | 60,069 | — | — |
| 2018-03-14 | $45.48 | $54.11 | 63,646 | — | — |
| 2018-03-13 | $46.07 | $54.83 | 59,964 | — | — |
| 2018-03-12 | $45.97 | $54.70 | 56,387 | — | — |
| 2018-03-09 | $45.44 | $54.07 | 49,760 | — | — |
| 2018-03-08 | $44.61 | $53.08 | 34,400 | — | — |
| 2018-03-07 | $45.10 | $53.66 | 36,715 | — | — |
| 2018-03-06 | $45.12 | $53.70 | 73,219 | — | — |
| 2018-03-05 | $44.17 | $52.56 | 89,630 | — | — |
| 2018-03-02 | $43.52 | $51.78 | 79,216 | — | — |
| 2018-03-01 | $43.64 | $51.93 | 68,170 | — | — |
| 2018-02-28 | $43.12 | $51.31 | 176,841 | — | — |
| 2018-02-27 | $44.04 | $52.41 | 96,889 | — | — |
| 2018-02-26 | $45.47 | $54.10 | 90,893 | — | — |
| 2018-02-23 | $45.08 | $53.64 | 65,434 | — | — |
| 2018-02-22 | $44.55 | $53.02 | 95,627 | — | — |
| 2018-02-21 | $44.70 | $53.19 | 131,710 | — | — |
| 2018-02-20 | $44.97 | $53.51 | 213,766 | — | — |
| 2018-02-16 | $46.36 | $55.17 | 157,484 | — | — |
| 2018-02-15 | $45.91 | $54.63 | 162,429 | — | — |
| 2018-02-14 | $46.21 | $54.99 | 161,377 | — | — |
| 2018-02-13 | $44.90 | $53.44 | 270,995 | — | — |
| 2018-02-12 | $44.51 | $52.96 | 404,073 | — | — |
| 2018-02-09 | $44.45 | $52.89 | 141,073 | — | — |
| 2018-02-08 | $44.77 | $53.28 | 165,795 | — | — |
| 2018-02-07 | $46.49 | $55.32 | 240,277 | — | — |
| 2018-02-06 | $45.68 | $54.36 | 159,273 | — | — |
| 2018-02-05 | $43.56 | $51.84 | 168,425 | — | — |
| 2018-02-02 | $45.57 | $54.23 | 238,068 | — | — |
| 2018-02-01 | $48.03 | $57.16 | 81,530 | — | — |
| 2018-01-31 | $48.14 | $57.28 | 121,401 | — | — |
| 2018-01-30 | $49.13 | $58.47 | 149,279 | — | — |
| 2018-01-29 | $49.98 | $59.48 | 170,845 | — | — |
| 2018-01-26 | $52.21 | $62.12 | 119,297 | — | — |
| 2018-01-25 | $53.40 | $63.55 | 116,877 | — | — |
| 2018-01-24 | $55.12 | $65.55 | 150,541 | — | — |
| 2018-01-23 | $54.92 | $65.31 | 124,346 | — | — |
| 2018-01-22 | $55.18 | $65.62 | 114,668 | — | — |
| 2018-01-19 | $55.00 | $65.40 | 120,980 | — | — |
| 2018-01-18 | $53.86 | $64.05 | 117,088 | — | — |
| 2018-01-17 | $54.06 | $64.28 | 121,190 | — | — |
| 2018-01-16 | $52.51 | $62.44 | 134,761 | — | — |
| 2018-01-12 | $53.08 | $63.12 | 63,015 | — | — |
| 2018-01-11 | $53.33 | $63.41 | 233,228 | — | — |
| 2018-01-10 | $51.98 | $61.81 | 291,194 | — | — |
| 2018-01-09 | $51.07 | $60.73 | 93,523 | — | — |
| 2018-01-08 | $51.80 | $61.59 | 44,394 | — | — |
| 2018-01-05 | $52.05 | $61.90 | 62,173 | — | — |
| 2018-01-04 | $51.50 | $61.24 | 91,419 | — | — |
| 2018-01-03 | $52.12 | $61.98 | 194,620 | — | — |
| 2018-01-02 | $50.01 | $59.47 | 175,789 | — | — |