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
- 2007-10-09 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 | $33.81 | $92.07 | 582,800 | — | — |
| 2018-12-28 | $34.71 | $94.52 | 401,600 | — | — |
| 2018-12-27 | $34.47 | $93.33 | 411,500 | — | — |
| 2018-12-26 | $34.09 | $92.30 | 492,800 | — | — |
| 2018-12-24 | $32.58 | $88.21 | 361,600 | — | — |
| 2018-12-21 | $32.75 | $88.67 | 701,100 | — | — |
| 2018-12-20 | $33.16 | $89.79 | 1,037,000 | — | — |
| 2018-12-19 | $34.77 | $94.14 | 476,100 | — | — |
| 2018-12-18 | $35.38 | $95.80 | 338,200 | — | — |
| 2018-12-17 | $35.29 | $95.55 | 732,600 | — | — |
| 2018-12-14 | $37.47 | $100.71 | 339,500 | — | — |
| 2018-12-13 | $37.48 | $100.74 | 220,000 | — | — |
| 2018-12-12 | $37.54 | $100.90 | 182,100 | — | — |
| 2018-12-11 | $37.42 | $100.58 | 158,900 | — | — |
| 2018-12-10 | $37.44 | $100.63 | 234,500 | — | — |
| 2018-12-07 | $37.58 | $101.01 | 237,200 | — | — |
| 2018-12-06 | $37.88 | $101.81 | 244,000 | — | — |
| 2018-12-04 | $38.16 | $102.56 | 195,800 | — | — |
| 2018-12-03 | $38.64 | $103.85 | 221,400 | — | — |
| 2018-11-30 | $38.25 | $102.81 | 138,500 | — | — |
| 2018-11-29 | $38.44 | $103.32 | 178,000 | — | — |
| 2018-11-28 | $38.41 | $103.24 | 249,900 | — | — |
| 2018-11-27 | $38.02 | $102.19 | 177,400 | — | — |
| 2018-11-26 | $38.15 | $102.54 | 426,900 | — | — |
| 2018-11-23 | $38.19 | $102.65 | 78,000 | — | — |
| 2018-11-21 | $37.86 | $101.76 | 188,400 | — | — |
| 2018-11-20 | $37.70 | $101.33 | 274,000 | — | — |
| 2018-11-19 | $38.31 | $102.97 | 245,100 | — | — |
| 2018-11-16 | $38.69 | $103.47 | 325,400 | — | — |
| 2018-11-15 | $38.37 | $102.61 | 285,100 | — | — |
| 2018-11-14 | $38.12 | $101.94 | 156,300 | — | — |
| 2018-11-13 | $38.16 | $102.05 | 309,900 | — | — |
| 2018-11-12 | $38.65 | $103.36 | 218,000 | — | — |
| 2018-11-09 | $39.06 | $104.45 | 182,000 | — | — |
| 2018-11-08 | $38.87 | $103.95 | 172,000 | — | — |
| 2018-11-07 | $38.87 | $103.95 | 335,800 | — | — |
| 2018-11-06 | $39.06 | $104.45 | 275,300 | — | — |
| 2018-11-05 | $38.40 | $102.69 | 376,800 | — | — |
| 2018-11-02 | $37.17 | $99.40 | 413,000 | — | — |
| 2018-11-01 | $37.45 | $100.15 | 204,200 | — | — |
| 2018-10-31 | $37.33 | $99.83 | 340,800 | — | — |
| 2018-10-30 | $36.74 | $98.25 | 168,200 | — | — |
| 2018-10-29 | $36.32 | $97.13 | 195,000 | — | — |
| 2018-10-26 | $36.12 | $96.59 | 281,300 | — | — |
| 2018-10-25 | $36.30 | $97.07 | 242,200 | — | — |
| 2018-10-24 | $36.06 | $96.43 | 356,800 | — | — |
| 2018-10-23 | $36.79 | $98.38 | 291,900 | — | — |
| 2018-10-22 | $37.18 | $99.43 | 193,900 | — | — |
| 2018-10-19 | $37.18 | $99.43 | 219,800 | — | — |
| 2018-10-18 | $37.53 | $100.36 | 230,900 | — | — |
| 2018-10-17 | $38.10 | $101.37 | 299,300 | — | — |
| 2018-10-16 | $38.18 | $101.58 | 309,100 | — | — |
| 2018-10-15 | $38.03 | $101.18 | 295,900 | — | — |
| 2018-10-12 | $37.49 | $99.74 | 391,300 | — | — |
| 2018-10-11 | $36.86 | $98.07 | 433,100 | — | — |
| 2018-10-10 | $36.80 | $97.91 | 266,200 | — | — |
| 2018-10-09 | $37.41 | $99.53 | 547,900 | — | — |
| 2018-10-08 | $37.16 | $98.87 | 430,600 | — | — |
| 2018-10-05 | $37.73 | $100.38 | 196,700 | — | — |
| 2018-10-04 | $37.96 | $100.99 | 394,500 | — | — |
| 2018-10-03 | $38.28 | $101.84 | 180,800 | — | — |
| 2018-10-02 | $38.39 | $102.14 | 165,400 | — | — |
| 2018-10-01 | $38.54 | $102.54 | 219,800 | — | — |
| 2018-09-28 | $38.50 | $102.43 | 222,900 | — | — |
| 2018-09-27 | $38.80 | $103.23 | 187,800 | — | — |
| 2018-09-26 | $38.80 | $103.23 | 202,800 | — | — |
| 2018-09-25 | $38.90 | $103.49 | 278,800 | — | — |
| 2018-09-24 | $39.18 | $104.24 | 139,000 | — | — |
| 2018-09-21 | $39.37 | $104.74 | 236,200 | — | — |
| 2018-09-20 | $39.29 | $104.53 | 291,200 | — | — |
| 2018-09-19 | $39.40 | $104.82 | 205,600 | — | — |
| 2018-09-18 | $39.64 | $104.94 | 185,900 | — | — |
| 2018-09-17 | $39.56 | $104.73 | 210,300 | — | — |
| 2018-09-14 | $39.62 | $104.89 | 148,300 | — | — |
| 2018-09-13 | $39.73 | $105.18 | 248,400 | — | — |
| 2018-09-12 | $39.50 | $104.57 | 337,000 | — | — |
| 2018-09-11 | $39.63 | $104.92 | 241,600 | — | — |
| 2018-09-10 | $39.87 | $105.55 | 114,400 | — | — |
| 2018-09-07 | $39.83 | $105.45 | 138,400 | — | — |
| 2018-09-06 | $39.94 | $105.74 | 175,600 | — | — |
| 2018-09-05 | $40.00 | $105.90 | 169,900 | — | — |
| 2018-09-04 | $40.20 | $106.43 | 205,500 | — | — |
| 2018-08-31 | $40.36 | $106.85 | 135,200 | — | — |
| 2018-08-30 | $40.47 | $107.14 | 136,200 | — | — |
| 2018-08-29 | $40.53 | $107.30 | 123,500 | — | — |
| 2018-08-28 | $40.36 | $106.85 | 177,000 | — | — |
| 2018-08-27 | $40.33 | $106.77 | 147,400 | — | — |
| 2018-08-24 | $40.30 | $106.69 | 198,100 | — | — |
| 2018-08-23 | $40.46 | $107.12 | 99,400 | — | — |
| 2018-08-22 | $40.65 | $107.62 | 150,200 | — | — |
| 2018-08-21 | $40.63 | $107.57 | 202,100 | — | — |
| 2018-08-20 | $40.46 | $107.12 | 136,000 | — | — |
| 2018-08-17 | $40.60 | $106.98 | 175,700 | — | — |
| 2018-08-16 | $40.43 | $106.53 | 146,000 | — | — |
| 2018-08-15 | $40.31 | $106.22 | 277,800 | — | — |
| 2018-08-14 | $40.30 | $106.19 | 157,400 | — | — |
| 2018-08-13 | $40.30 | $106.19 | 193,500 | — | — |
| 2018-08-10 | $40.30 | $106.19 | 229,600 | — | — |
| 2018-08-09 | $40.62 | $107.04 | 167,500 | — | — |
| 2018-08-08 | $40.58 | $106.93 | 178,200 | — | — |
| 2018-08-07 | $40.68 | $107.19 | 169,100 | — | — |
| 2018-08-06 | $40.52 | $106.77 | 214,900 | — | — |
| 2018-08-03 | $40.42 | $106.51 | 341,900 | — | — |
| 2018-08-02 | $39.88 | $105.09 | 180,200 | — | — |
| 2018-08-01 | $39.59 | $104.32 | 216,900 | — | — |
| 2018-07-31 | $39.45 | $103.95 | 224,000 | — | — |
| 2018-07-30 | $39.37 | $103.74 | 222,400 | — | — |
| 2018-07-27 | $39.34 | $103.66 | 159,000 | — | — |
| 2018-07-26 | $39.40 | $103.82 | 145,400 | — | — |
| 2018-07-25 | $39.50 | $104.08 | 112,600 | — | — |
| 2018-07-24 | $39.38 | $103.77 | 159,400 | — | — |
| 2018-07-23 | $39.25 | $103.43 | 140,800 | — | — |
| 2018-07-20 | $39.30 | $103.56 | 176,100 | — | — |
| 2018-07-19 | $39.35 | $103.69 | 207,200 | — | — |
| 2018-07-18 | $39.69 | $104.08 | 230,200 | — | — |
| 2018-07-17 | $39.09 | $102.51 | 313,300 | — | — |
| 2018-07-16 | $38.63 | $101.30 | 142,500 | — | — |
| 2018-07-13 | $38.41 | $100.73 | 245,900 | — | — |
| 2018-07-12 | $38.37 | $100.62 | 140,600 | — | — |
| 2018-07-11 | $38.45 | $100.83 | 133,600 | — | — |
| 2018-07-10 | $38.50 | $100.96 | 164,700 | — | — |
| 2018-07-09 | $38.43 | $100.78 | 149,700 | — | — |
| 2018-07-06 | $38.49 | $100.94 | 172,500 | — | — |
| 2018-07-05 | $38.34 | $100.54 | 130,400 | — | — |
| 2018-07-03 | $38.24 | $100.28 | 120,300 | — | — |
| 2018-07-02 | $38.05 | $99.78 | 140,200 | — | — |
| 2018-06-29 | $38.06 | $99.81 | 180,600 | — | — |
| 2018-06-28 | $37.90 | $99.39 | 287,700 | — | — |
| 2018-06-27 | $38.03 | $99.23 | 264,900 | — | — |
| 2018-06-26 | $38.05 | $99.29 | 292,200 | — | — |
| 2018-06-25 | $37.85 | $98.76 | 386,100 | — | — |
| 2018-06-22 | $38.01 | $99.18 | 314,600 | — | — |
| 2018-06-21 | $38.36 | $100.09 | 161,900 | — | — |
| 2018-06-20 | $38.55 | $100.59 | 177,200 | — | — |
| 2018-06-19 | $38.66 | $100.88 | 179,500 | — | — |
| 2018-06-18 | $38.68 | $100.93 | 253,000 | — | — |
| 2018-06-15 | $38.80 | $100.52 | 202,200 | — | — |
| 2018-06-14 | $38.86 | $100.68 | 221,900 | — | — |
| 2018-06-13 | $38.61 | $100.03 | 160,400 | — | — |
| 2018-06-12 | $38.66 | $100.16 | 257,500 | — | — |
| 2018-06-11 | $38.76 | $100.42 | 270,100 | — | — |
| 2018-06-08 | $38.73 | $100.34 | 187,400 | — | — |
| 2018-06-07 | $38.67 | $100.19 | 204,600 | — | — |
| 2018-06-06 | $38.64 | $100.11 | 209,800 | — | — |
| 2018-06-05 | $38.54 | $99.85 | 188,300 | — | — |
| 2018-06-04 | $38.52 | $99.80 | 227,000 | — | — |
| 2018-06-01 | $38.44 | $99.59 | 162,400 | — | — |
| 2018-05-31 | $38.42 | $99.54 | 229,600 | — | — |
| 2018-05-30 | $38.50 | $99.75 | 184,100 | — | — |
| 2018-05-29 | $38.44 | $99.59 | 201,300 | — | — |
| 2018-05-25 | $38.46 | $99.64 | 129,100 | — | — |
| 2018-05-24 | $38.47 | $99.67 | 233,200 | — | — |
| 2018-05-23 | $38.58 | $99.95 | 157,900 | — | — |
| 2018-05-22 | $38.51 | $99.77 | 143,200 | — | — |
| 2018-05-21 | $38.46 | $99.64 | 178,000 | — | — |
| 2018-05-18 | $38.35 | $99.36 | 164,000 | — | — |
| 2018-05-17 | $38.42 | $99.05 | 273,400 | — | — |
| 2018-05-16 | $38.32 | $98.79 | 276,400 | — | — |
| 2018-05-15 | $38.50 | $99.25 | 305,500 | — | — |
| 2018-05-14 | $38.58 | $99.46 | 262,100 | — | — |
| 2018-05-11 | $38.70 | $99.77 | 178,700 | — | — |
| 2018-05-10 | $38.73 | $99.85 | 219,600 | — | — |
| 2018-05-09 | $38.57 | $99.43 | 312,800 | — | — |
| 2018-05-08 | $38.80 | $100.03 | 220,400 | — | — |
| 2018-05-07 | $38.79 | $100.00 | 287,200 | — | — |
| 2018-05-04 | $38.57 | $99.43 | 275,400 | — | — |
| 2018-05-03 | $37.81 | $97.48 | 145,600 | — | — |
| 2018-05-02 | $37.62 | $96.99 | 157,900 | — | — |
| 2018-05-01 | $37.66 | $97.09 | 140,300 | — | — |
| 2018-04-30 | $37.76 | $97.35 | 263,100 | — | — |
| 2018-04-27 | $37.71 | $97.22 | 131,600 | — | — |
| 2018-04-26 | $37.37 | $96.34 | 166,400 | — | — |
| 2018-04-25 | $37.27 | $96.08 | 145,400 | — | — |
| 2018-04-24 | $37.34 | $96.26 | 211,500 | — | — |
| 2018-04-23 | $37.17 | $95.83 | 227,200 | — | — |
| 2018-04-20 | $37.30 | $96.16 | 208,600 | — | — |
| 2018-04-19 | $37.30 | $96.16 | 146,500 | — | — |
| 2018-04-18 | $37.55 | $96.32 | 262,900 | — | — |
| 2018-04-17 | $37.57 | $96.37 | 218,900 | — | — |
| 2018-04-16 | $37.30 | $95.67 | 169,900 | — | — |
| 2018-04-13 | $37.00 | $94.90 | 188,900 | — | — |
| 2018-04-12 | $37.04 | $95.01 | 262,100 | — | — |
| 2018-04-11 | $37.06 | $95.06 | 157,200 | — | — |
| 2018-04-10 | $37.15 | $95.29 | 249,000 | — | — |
| 2018-04-09 | $37.11 | $95.19 | 249,600 | — | — |
| 2018-04-06 | $37.30 | $95.67 | 294,200 | — | — |
| 2018-04-05 | $37.70 | $96.70 | 426,500 | — | — |
| 2018-04-04 | $37.27 | $95.60 | 175,500 | — | — |
| 2018-04-03 | $37.06 | $95.06 | 180,200 | — | — |
| 2018-04-02 | $36.76 | $94.29 | 193,100 | — | — |
| 2018-03-29 | $36.90 | $94.65 | 372,200 | — | — |
| 2018-03-28 | $36.86 | $94.55 | 284,100 | — | — |
| 2018-03-27 | $37.04 | $95.01 | 297,500 | — | — |
| 2018-03-26 | $37.12 | $95.21 | 216,700 | — | — |
| 2018-03-23 | $36.65 | $94.01 | 310,900 | — | — |
| 2018-03-22 | $37.28 | $95.62 | 253,600 | — | — |
| 2018-03-21 | $36.88 | $94.60 | 174,900 | — | — |
| 2018-03-20 | $36.87 | $94.57 | 219,200 | — | — |
| 2018-03-19 | $36.95 | $94.29 | 188,900 | — | — |
| 2018-03-16 | $36.91 | $94.19 | 258,700 | — | — |
| 2018-03-15 | $36.77 | $93.83 | 200,800 | — | — |
| 2018-03-14 | $37.05 | $94.54 | 170,700 | — | — |
| 2018-03-13 | $37.41 | $95.46 | 497,400 | — | — |
| 2018-03-12 | $37.01 | $94.44 | 224,900 | — | — |
| 2018-03-09 | $36.95 | $94.29 | 220,200 | — | — |
| 2018-03-08 | $36.81 | $93.93 | 217,500 | — | — |
| 2018-03-07 | $36.59 | $93.37 | 188,400 | — | — |
| 2018-03-06 | $36.66 | $93.55 | 182,600 | — | — |
| 2018-03-05 | $36.34 | $92.73 | 280,100 | — | — |
| 2018-03-02 | $35.78 | $91.30 | 401,400 | — | — |
| 2018-03-01 | $35.41 | $90.36 | 300,400 | — | — |
| 2018-02-28 | $35.59 | $90.82 | 396,400 | — | — |
| 2018-02-27 | $35.87 | $91.53 | 272,800 | — | — |
| 2018-02-26 | $36.56 | $93.29 | 445,000 | — | — |
| 2018-02-23 | $36.02 | $91.92 | 308,000 | — | — |
| 2018-02-22 | $35.70 | $91.10 | 242,500 | — | — |
| 2018-02-21 | $35.84 | $91.46 | 343,000 | — | — |
| 2018-02-20 | $36.46 | $92.55 | 382,100 | — | — |
| 2018-02-16 | $36.88 | $93.62 | 311,900 | — | — |
| 2018-02-15 | $36.96 | $93.82 | 313,000 | — | — |
| 2018-02-14 | $37.27 | $94.61 | 254,900 | — | — |
| 2018-02-13 | $37.12 | $94.23 | 192,700 | — | — |
| 2018-02-12 | $36.87 | $93.59 | 352,400 | — | — |
| 2018-02-09 | $36.25 | $92.02 | 457,300 | — | — |
| 2018-02-08 | $36.41 | $92.43 | 286,800 | — | — |
| 2018-02-07 | $36.92 | $93.72 | 449,800 | — | — |
| 2018-02-06 | $36.61 | $92.93 | 652,400 | — | — |
| 2018-02-05 | $35.85 | $91.01 | 1,226,500 | — | — |
| 2018-02-02 | $37.40 | $94.94 | 322,300 | — | — |
| 2018-02-01 | $38.22 | $97.02 | 228,800 | — | — |
| 2018-01-31 | $37.96 | $96.36 | 397,900 | — | — |
| 2018-01-30 | $38.37 | $97.40 | 307,400 | — | — |
| 2018-01-29 | $38.81 | $98.52 | 292,200 | — | — |
| 2018-01-26 | $39.04 | $99.10 | 176,000 | — | — |
| 2018-01-25 | $39.00 | $99.00 | 193,200 | — | — |
| 2018-01-24 | $38.98 | $98.95 | 241,500 | — | — |
| 2018-01-23 | $38.99 | $98.98 | 259,300 | — | — |
| 2018-01-22 | $38.88 | $98.70 | 270,400 | — | — |
| 2018-01-19 | $38.81 | $98.52 | 203,900 | — | — |
| 2018-01-18 | $38.81 | $98.52 | 366,900 | — | — |
| 2018-01-17 | $39.31 | $99.31 | 327,700 | — | — |
| 2018-01-16 | $39.04 | $98.62 | 518,900 | — | — |
| 2018-01-12 | $38.78 | $97.97 | 790,100 | — | — |
| 2018-01-11 | $38.12 | $96.30 | 754,800 | — | — |
| 2018-01-10 | $38.20 | $96.50 | 549,800 | — | — |
| 2018-01-09 | $38.62 | $97.56 | 597,800 | — | — |
| 2018-01-08 | $39.31 | $99.31 | 423,100 | — | — |
| 2018-01-05 | $39.38 | $99.48 | 332,500 | — | — |
| 2018-01-04 | $39.61 | $100.06 | 221,400 | — | — |
| 2018-01-03 | $39.88 | $100.75 | 209,900 | — | — |
| 2018-01-02 | $39.90 | $100.80 | 325,900 | — | — |