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
- 1997-03-27 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 | $31.28 | $39.04 | 156,400 | — | — |
| 2018-12-28 | $31.15 | $38.88 | 292,300 | — | — |
| 2018-12-27 | $30.77 | $38.41 | 236,700 | — | — |
| 2018-12-26 | $30.49 | $38.06 | 177,900 | — | — |
| 2018-12-24 | $29.31 | $36.58 | 129,900 | — | — |
| 2018-12-21 | $29.86 | $37.27 | 289,500 | — | — |
| 2018-12-20 | $30.31 | $37.83 | 472,600 | — | — |
| 2018-12-19 | $31.17 | $38.91 | 363,300 | — | — |
| 2018-12-18 | $31.85 | $39.75 | 333,300 | — | — |
| 2018-12-17 | $31.56 | $39.39 | 288,900 | — | — |
| 2018-12-14 | $32.20 | $40.19 | 245,800 | — | — |
| 2018-12-13 | $32.93 | $41.10 | 229,300 | — | — |
| 2018-12-12 | $33.62 | $41.96 | 207,700 | — | — |
| 2018-12-11 | $33.21 | $41.45 | 445,900 | — | — |
| 2018-12-10 | $32.44 | $40.49 | 298,400 | — | — |
| 2018-12-07 | $32.71 | $40.83 | 173,600 | — | — |
| 2018-12-06 | $33.70 | $42.06 | 230,300 | — | — |
| 2018-12-04 | $33.43 | $41.73 | 227,000 | — | — |
| 2018-12-03 | $35.39 | $44.17 | 411,800 | — | — |
| 2018-11-30 | $33.81 | $42.20 | 256,500 | — | — |
| 2018-11-29 | $34.29 | $42.80 | 295,100 | — | — |
| 2018-11-28 | $34.17 | $42.65 | 617,800 | — | — |
| 2018-11-27 | $33.30 | $41.56 | 245,500 | — | — |
| 2018-11-26 | $33.59 | $41.93 | 308,800 | — | — |
| 2018-11-23 | $32.41 | $40.45 | 259,600 | — | — |
| 2018-11-21 | $32.62 | $40.72 | 224,900 | — | — |
| 2018-11-20 | $32.45 | $40.50 | 271,800 | — | — |
| 2018-11-19 | $33.09 | $41.30 | 266,600 | — | — |
| 2018-11-16 | $34.61 | $43.20 | 201,000 | — | — |
| 2018-11-15 | $34.95 | $43.62 | 287,200 | — | — |
| 2018-11-14 | $34.93 | $43.60 | 154,900 | — | — |
| 2018-11-13 | $35.32 | $44.09 | 166,800 | — | — |
| 2018-11-12 | $35.24 | $43.99 | 211,500 | — | — |
| 2018-11-09 | $36.72 | $45.83 | 190,000 | — | — |
| 2018-11-08 | $36.91 | $46.07 | 225,700 | — | — |
| 2018-11-07 | $37.42 | $46.71 | 156,000 | — | — |
| 2018-11-06 | $36.92 | $46.08 | 241,600 | — | — |
| 2018-11-05 | $36.66 | $45.76 | 387,500 | — | — |
| 2018-11-02 | $38.05 | $47.49 | 242,100 | — | — |
| 2018-11-01 | $38.26 | $47.76 | 270,100 | — | — |
| 2018-10-31 | $36.92 | $46.08 | 344,700 | — | — |
| 2018-10-30 | $35.97 | $44.90 | 283,800 | — | — |
| 2018-10-29 | $35.21 | $43.95 | 487,400 | — | — |
| 2018-10-26 | $35.20 | $43.94 | 310,800 | — | — |
| 2018-10-25 | $35.25 | $44.00 | 320,000 | — | — |
| 2018-10-24 | $34.10 | $42.56 | 541,900 | — | — |
| 2018-10-23 | $36.17 | $45.15 | 1,023,400 | — | — |
| 2018-10-22 | $40.02 | $49.95 | 504,700 | — | — |
| 2018-10-19 | $39.05 | $48.74 | 372,900 | — | — |
| 2018-10-18 | $39.69 | $49.54 | 149,400 | — | — |
| 2018-10-17 | $40.73 | $50.84 | 219,800 | — | — |
| 2018-10-16 | $40.44 | $50.48 | 224,600 | — | — |
| 2018-10-15 | $39.22 | $48.95 | 286,800 | — | — |
| 2018-10-12 | $39.11 | $48.82 | 244,400 | — | — |
| 2018-10-11 | $38.48 | $48.03 | 391,500 | — | — |
| 2018-10-10 | $38.79 | $48.42 | 444,800 | — | — |
| 2018-10-09 | $41.51 | $51.81 | 244,400 | — | — |
| 2018-10-08 | $41.56 | $51.87 | 332,300 | — | — |
| 2018-10-05 | $42.56 | $53.12 | 228,400 | — | — |
| 2018-10-04 | $43.19 | $53.91 | 268,700 | — | — |
| 2018-10-03 | $44.05 | $54.98 | 133,700 | — | — |
| 2018-10-02 | $44.09 | $55.03 | 281,300 | — | — |
| 2018-10-01 | $44.68 | $55.77 | 184,400 | — | — |
| 2018-09-28 | $44.72 | $55.82 | 180,100 | — | — |
| 2018-09-27 | $45.02 | $56.19 | 190,900 | — | — |
| 2018-09-26 | $45.44 | $56.72 | 178,800 | — | — |
| 2018-09-25 | $45.43 | $56.70 | 170,200 | — | — |
| 2018-09-24 | $45.08 | $56.27 | 232,400 | — | — |
| 2018-09-21 | $45.69 | $57.03 | 224,900 | — | — |
| 2018-09-20 | $46.65 | $58.23 | 207,100 | — | — |
| 2018-09-19 | $45.89 | $57.28 | 383,600 | — | — |
| 2018-09-18 | $46.82 | $57.58 | 211,100 | — | — |
| 2018-09-17 | $46.72 | $57.45 | 161,400 | — | — |
| 2018-09-14 | $47.28 | $58.14 | 144,800 | — | — |
| 2018-09-13 | $47.13 | $57.96 | 155,700 | — | — |
| 2018-09-12 | $47.28 | $58.14 | 289,300 | — | — |
| 2018-09-11 | $47.22 | $58.07 | 276,500 | — | — |
| 2018-09-10 | $46.38 | $57.03 | 138,900 | — | — |
| 2018-09-07 | $46.55 | $57.24 | 279,800 | — | — |
| 2018-09-06 | $47.16 | $57.99 | 375,100 | — | — |
| 2018-09-05 | $47.69 | $58.65 | 357,700 | — | — |
| 2018-09-04 | $48.72 | $59.91 | 364,000 | — | — |
| 2018-08-31 | $49.47 | $60.83 | 164,800 | — | — |
| 2018-08-30 | $49.50 | $60.87 | 110,800 | — | — |
| 2018-08-29 | $49.90 | $61.36 | 117,400 | — | — |
| 2018-08-28 | $49.48 | $60.85 | 170,300 | — | — |
| 2018-08-27 | $49.55 | $60.93 | 196,600 | — | — |
| 2018-08-24 | $49.09 | $60.37 | 274,100 | — | — |
| 2018-08-23 | $48.46 | $59.59 | 122,600 | — | — |
| 2018-08-22 | $48.27 | $59.36 | 85,100 | — | — |
| 2018-08-21 | $48.23 | $59.31 | 154,100 | — | — |
| 2018-08-20 | $47.65 | $58.60 | 205,500 | — | — |
| 2018-08-17 | $46.88 | $57.65 | 139,100 | — | — |
| 2018-08-16 | $46.47 | $57.15 | 109,100 | — | — |
| 2018-08-15 | $46.28 | $56.91 | 132,500 | — | — |
| 2018-08-14 | $46.74 | $57.48 | 252,300 | — | — |
| 2018-08-13 | $45.70 | $56.20 | 112,400 | — | — |
| 2018-08-10 | $45.73 | $56.24 | 145,800 | — | — |
| 2018-08-09 | $46.39 | $57.05 | 293,200 | — | — |
| 2018-08-08 | $46.12 | $56.72 | 683,500 | — | — |
| 2018-08-07 | $45.79 | $56.31 | 476,600 | — | — |
| 2018-08-06 | $45.73 | $56.24 | 108,800 | — | — |
| 2018-08-03 | $45.67 | $56.16 | 468,700 | — | — |
| 2018-08-02 | $45.25 | $55.65 | 329,800 | — | — |
| 2018-08-01 | $43.65 | $53.68 | 298,200 | — | — |
| 2018-07-31 | $43.85 | $53.92 | 810,400 | — | — |
| 2018-07-30 | $45.94 | $56.49 | 413,600 | — | — |
| 2018-07-27 | $46.06 | $56.64 | 689,900 | — | — |
| 2018-07-26 | $46.53 | $57.22 | 291,200 | — | — |
| 2018-07-25 | $46.96 | $57.75 | 418,300 | — | — |
| 2018-07-24 | $46.48 | $57.16 | 323,000 | — | — |
| 2018-07-23 | $46.84 | $57.60 | 237,600 | — | — |
| 2018-07-20 | $46.63 | $57.34 | 285,800 | — | — |
| 2018-07-19 | $45.76 | $56.27 | 99,100 | — | — |
| 2018-07-18 | $45.62 | $56.10 | 119,400 | — | — |
| 2018-07-17 | $45.49 | $55.94 | 99,400 | — | — |
| 2018-07-16 | $45.52 | $55.98 | 112,700 | — | — |
| 2018-07-13 | $45.31 | $55.72 | 93,800 | — | — |
| 2018-07-12 | $45.69 | $56.19 | 134,000 | — | — |
| 2018-07-11 | $45.05 | $55.40 | 124,400 | — | — |
| 2018-07-10 | $45.49 | $55.94 | 123,600 | — | — |
| 2018-07-09 | $45.03 | $55.37 | 108,300 | — | — |
| 2018-07-06 | $44.58 | $54.82 | 124,200 | — | — |
| 2018-07-05 | $44.25 | $54.42 | 140,300 | — | — |
| 2018-07-03 | $43.90 | $53.99 | 102,300 | — | — |
| 2018-07-02 | $44.23 | $54.39 | 237,300 | — | — |
| 2018-06-29 | $43.90 | $53.99 | 126,000 | — | — |
| 2018-06-28 | $43.47 | $53.46 | 154,700 | — | — |
| 2018-06-27 | $43.44 | $53.42 | 237,500 | — | — |
| 2018-06-26 | $43.79 | $53.85 | 252,500 | — | — |
| 2018-06-25 | $43.32 | $53.27 | 218,600 | — | — |
| 2018-06-22 | $44.21 | $54.37 | 116,000 | — | — |
| 2018-06-21 | $44.00 | $54.11 | 145,700 | — | — |
| 2018-06-20 | $44.42 | $54.62 | 144,400 | — | — |
| 2018-06-19 | $44.37 | $54.56 | 262,100 | — | — |
| 2018-06-18 | $45.35 | $55.77 | 179,500 | — | — |
| 2018-06-15 | $45.04 | $55.39 | 336,300 | — | — |
| 2018-06-14 | $45.98 | $56.54 | 474,100 | — | — |
| 2018-06-13 | $45.02 | $55.36 | 281,600 | — | — |
| 2018-06-12 | $44.99 | $55.33 | 284,100 | — | — |
| 2018-06-11 | $44.76 | $55.04 | 263,800 | — | — |
| 2018-06-08 | $44.31 | $54.49 | 299,500 | — | — |
| 2018-06-07 | $43.82 | $53.89 | 476,600 | — | — |
| 2018-06-06 | $43.67 | $53.70 | 315,800 | — | — |
| 2018-06-05 | $42.86 | $52.71 | 241,800 | — | — |
| 2018-06-04 | $42.01 | $51.66 | 220,600 | — | — |
| 2018-06-01 | $41.54 | $51.08 | 372,600 | — | — |
| 2018-05-31 | $40.65 | $49.99 | 232,900 | — | — |
| 2018-05-30 | $40.90 | $50.30 | 163,700 | — | — |
| 2018-05-29 | $40.18 | $49.41 | 232,200 | — | — |
| 2018-05-25 | $40.72 | $50.07 | 127,900 | — | — |
| 2018-05-24 | $40.61 | $49.94 | 165,100 | — | — |
| 2018-05-23 | $40.40 | $49.68 | 233,500 | — | — |
| 2018-05-22 | $40.79 | $50.16 | 187,100 | — | — |
| 2018-05-21 | $40.71 | $50.06 | 162,000 | — | — |
| 2018-05-18 | $40.59 | $49.91 | 117,700 | — | — |
| 2018-05-17 | $40.55 | $49.87 | 138,500 | — | — |
| 2018-05-16 | $40.68 | $50.03 | 208,500 | — | — |
| 2018-05-15 | $40.46 | $49.75 | 218,900 | — | — |
| 2018-05-14 | $40.57 | $49.89 | 209,700 | — | — |
| 2018-05-11 | $40.48 | $49.78 | 203,100 | — | — |
| 2018-05-10 | $40.11 | $49.32 | 200,500 | — | — |
| 2018-05-09 | $40.02 | $49.21 | 242,100 | — | — |
| 2018-05-08 | $40.27 | $49.52 | 340,700 | — | — |
| 2018-05-07 | $39.97 | $49.15 | 393,200 | — | — |
| 2018-05-04 | $39.52 | $48.60 | 1,264,600 | — | — |
| 2018-05-03 | $39.99 | $49.18 | 1,833,800 | — | — |
| 2018-05-02 | $36.74 | $45.18 | 377,600 | — | — |
| 2018-05-01 | $37.29 | $45.86 | 326,600 | — | — |
| 2018-04-30 | $37.02 | $45.52 | 289,500 | — | — |
| 2018-04-27 | $37.41 | $46.00 | 287,000 | — | — |
| 2018-04-26 | $37.35 | $45.93 | 452,300 | — | — |
| 2018-04-25 | $36.93 | $45.41 | 344,900 | — | — |
| 2018-04-24 | $37.31 | $45.88 | 279,000 | — | — |
| 2018-04-23 | $37.56 | $46.19 | 226,600 | — | — |
| 2018-04-20 | $37.70 | $46.36 | 172,800 | — | — |
| 2018-04-19 | $37.61 | $46.25 | 222,600 | — | — |
| 2018-04-18 | $37.75 | $46.42 | 139,000 | — | — |
| 2018-04-17 | $37.69 | $46.35 | 189,600 | — | — |
| 2018-04-16 | $37.35 | $45.93 | 194,400 | — | — |
| 2018-04-13 | $37.04 | $45.55 | 193,000 | — | — |
| 2018-04-12 | $36.98 | $45.48 | 114,400 | — | — |
| 2018-04-11 | $36.68 | $45.11 | 195,100 | — | — |
| 2018-04-10 | $37.12 | $45.65 | 290,400 | — | — |
| 2018-04-09 | $35.93 | $44.18 | 184,000 | — | — |
| 2018-04-06 | $35.88 | $44.12 | 182,700 | — | — |
| 2018-04-05 | $36.21 | $44.53 | 190,500 | — | — |
| 2018-04-04 | $36.10 | $44.39 | 243,500 | — | — |
| 2018-04-03 | $36.23 | $44.55 | 156,200 | — | — |
| 2018-04-02 | $35.92 | $44.17 | 186,100 | — | — |
| 2018-03-29 | $36.73 | $45.17 | 222,100 | — | — |
| 2018-03-28 | $36.62 | $45.03 | 375,100 | — | — |
| 2018-03-27 | $36.42 | $44.79 | 261,100 | — | — |
| 2018-03-26 | $37.48 | $46.09 | 323,500 | — | — |
| 2018-03-23 | $36.90 | $45.38 | 311,300 | — | — |
| 2018-03-22 | $37.52 | $46.14 | 453,400 | — | — |
| 2018-03-21 | $38.66 | $47.54 | 301,700 | — | — |
| 2018-03-20 | $39.42 | $48.48 | 223,600 | — | — |
| 2018-03-19 | $39.29 | $48.32 | 385,600 | — | — |
| 2018-03-16 | $39.48 | $48.55 | 1,136,700 | — | — |
| 2018-03-15 | $39.93 | $49.10 | 549,300 | — | — |
| 2018-03-14 | $39.23 | $48.24 | 539,600 | — | — |
| 2018-03-13 | $38.95 | $47.90 | 288,100 | — | — |
| 2018-03-12 | $39.42 | $48.48 | 190,400 | — | — |
| 2018-03-09 | $39.50 | $48.57 | 388,700 | — | — |
| 2018-03-08 | $39.43 | $48.49 | 215,200 | — | — |
| 2018-03-07 | $39.30 | $48.33 | 340,900 | — | — |
| 2018-03-06 | $39.66 | $48.77 | 264,600 | — | — |
| 2018-03-05 | $39.37 | $48.41 | 516,100 | — | — |
| 2018-03-02 | $38.60 | $47.47 | 383,900 | — | — |
| 2018-03-01 | $38.26 | $47.05 | 684,900 | — | — |
| 2018-02-28 | $39.38 | $48.43 | 300,400 | — | — |
| 2018-02-27 | $39.97 | $49.15 | 376,200 | — | — |
| 2018-02-26 | $40.43 | $49.72 | 269,700 | — | — |
| 2018-02-23 | $40.43 | $49.72 | 301,600 | — | — |
| 2018-02-22 | $40.06 | $49.26 | 319,700 | — | — |
| 2018-02-21 | $40.03 | $49.23 | 319,300 | — | — |
| 2018-02-20 | $40.13 | $49.35 | 620,300 | — | — |
| 2018-02-16 | $41.16 | $50.62 | 585,100 | — | — |
| 2018-02-15 | $41.11 | $50.55 | 647,700 | — | — |
| 2018-02-14 | $39.77 | $48.91 | 542,300 | — | — |
| 2018-02-13 | $38.60 | $47.47 | 403,800 | — | — |
| 2018-02-12 | $38.19 | $46.96 | 456,200 | — | — |
| 2018-02-09 | $37.92 | $46.63 | 747,500 | — | — |
| 2018-02-08 | $38.12 | $46.88 | 1,595,300 | — | — |
| 2018-02-07 | $39.10 | $48.08 | 429,300 | — | — |
| 2018-02-06 | $39.62 | $48.72 | 957,800 | — | — |
| 2018-02-05 | $39.61 | $48.71 | 541,900 | — | — |
| 2018-02-02 | $41.33 | $50.82 | 696,900 | — | — |
| 2018-02-01 | $42.34 | $52.07 | 476,200 | — | — |
| 2018-01-31 | $42.30 | $52.02 | 1,016,500 | — | — |
| 2018-01-30 | $42.30 | $52.02 | 423,700 | — | — |
| 2018-01-29 | $42.85 | $52.69 | 521,800 | — | — |
| 2018-01-26 | $43.38 | $53.35 | 523,900 | — | — |
| 2018-01-25 | $42.92 | $52.78 | 979,000 | — | — |
| 2018-01-24 | $42.36 | $52.09 | 1,568,000 | — | — |
| 2018-01-23 | $41.66 | $51.23 | 3,006,800 | — | — |
| 2018-01-22 | $37.58 | $46.21 | 694,500 | — | — |
| 2018-01-19 | $37.33 | $45.91 | 554,000 | — | — |
| 2018-01-18 | $36.83 | $45.29 | 441,000 | — | — |
| 2018-01-17 | $36.48 | $44.86 | 246,900 | — | — |
| 2018-01-16 | $35.75 | $43.96 | 257,000 | — | — |
| 2018-01-12 | $35.82 | $44.05 | 217,100 | — | — |
| 2018-01-11 | $35.01 | $43.05 | 214,100 | — | — |
| 2018-01-10 | $34.58 | $42.52 | 486,500 | — | — |
| 2018-01-09 | $34.79 | $42.78 | 265,100 | — | — |
| 2018-01-08 | $35.15 | $43.22 | 256,100 | — | — |
| 2018-01-05 | $34.81 | $42.81 | 255,600 | — | — |
| 2018-01-04 | $34.16 | $42.01 | 323,200 | — | — |
| 2018-01-03 | $34.25 | $42.12 | 201,100 | — | — |
| 2018-01-02 | $33.71 | $41.45 | 212,500 | — | — |