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
- 1995-11-09 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 | $25.05 | $47.27 | 423,500 | — | — |
| 2018-12-28 | $25.83 | $48.75 | 271,700 | — | — |
| 2018-12-27 | $25.83 | $48.75 | 224,500 | — | — |
| 2018-12-26 | $25.77 | $48.63 | 178,800 | — | — |
| 2018-12-24 | $24.98 | $47.14 | 104,500 | — | — |
| 2018-12-21 | $25.52 | $48.16 | 824,800 | — | — |
| 2018-12-20 | $25.80 | $48.69 | 254,000 | — | — |
| 2018-12-19 | $26.22 | $49.48 | 261,700 | — | — |
| 2018-12-18 | $26.38 | $49.78 | 192,400 | — | — |
| 2018-12-17 | $26.41 | $49.84 | 394,200 | — | — |
| 2018-12-14 | $26.91 | $50.78 | 159,100 | — | — |
| 2018-12-13 | $26.68 | $50.35 | 357,300 | — | — |
| 2018-12-12 | $26.66 | $50.31 | 212,000 | — | — |
| 2018-12-11 | $26.45 | $49.92 | 271,800 | — | — |
| 2018-12-10 | $26.79 | $50.56 | 310,800 | — | — |
| 2018-12-07 | $27.26 | $51.44 | 379,000 | — | — |
| 2018-12-06 | $27.63 | $52.14 | 224,300 | — | — |
| 2018-12-04 | $27.32 | $51.56 | 188,600 | — | — |
| 2018-12-03 | $29.08 | $54.88 | 172,900 | — | — |
| 2018-11-30 | $28.51 | $53.80 | 264,900 | — | — |
| 2018-11-29 | $28.91 | $54.56 | 251,100 | — | — |
| 2018-11-28 | $29.37 | $54.60 | 217,800 | — | — |
| 2018-11-27 | $29.18 | $54.24 | 223,600 | — | — |
| 2018-11-26 | $29.43 | $54.71 | 166,700 | — | — |
| 2018-11-23 | $29.74 | $55.28 | 154,800 | — | — |
| 2018-11-21 | $29.88 | $55.54 | 159,200 | — | — |
| 2018-11-20 | $30.47 | $56.64 | 133,300 | — | — |
| 2018-11-19 | $30.74 | $57.14 | 339,800 | — | — |
| 2018-11-16 | $30.96 | $57.55 | 237,400 | — | — |
| 2018-11-15 | $31.22 | $58.03 | 154,600 | — | — |
| 2018-11-14 | $31.32 | $58.22 | 150,800 | — | — |
| 2018-11-13 | $31.26 | $58.11 | 411,500 | — | — |
| 2018-11-12 | $31.00 | $57.63 | 268,300 | — | — |
| 2018-11-09 | $31.06 | $57.74 | 287,600 | — | — |
| 2018-11-08 | $32.01 | $59.50 | 331,400 | — | — |
| 2018-11-07 | $32.87 | $61.10 | 214,300 | — | — |
| 2018-11-06 | $32.23 | $59.91 | 196,300 | — | — |
| 2018-11-05 | $33.03 | $61.40 | 166,300 | — | — |
| 2018-11-02 | $33.47 | $62.22 | 187,900 | — | — |
| 2018-11-01 | $33.23 | $61.77 | 356,200 | — | — |
| 2018-10-31 | $31.92 | $59.34 | 201,800 | — | — |
| 2018-10-30 | $32.50 | $60.41 | 164,000 | — | — |
| 2018-10-29 | $32.03 | $59.54 | 179,000 | — | — |
| 2018-10-26 | $32.17 | $59.80 | 122,500 | — | — |
| 2018-10-25 | $33.07 | $61.47 | 170,200 | — | — |
| 2018-10-24 | $32.11 | $59.69 | 188,300 | — | — |
| 2018-10-23 | $32.91 | $61.18 | 221,800 | — | — |
| 2018-10-22 | $34.03 | $63.26 | 126,300 | — | — |
| 2018-10-19 | $34.21 | $63.59 | 104,300 | — | — |
| 2018-10-18 | $34.07 | $63.33 | 110,400 | — | — |
| 2018-10-17 | $34.26 | $63.69 | 189,100 | — | — |
| 2018-10-16 | $34.26 | $63.69 | 172,800 | — | — |
| 2018-10-15 | $33.80 | $62.83 | 116,500 | — | — |
| 2018-10-12 | $33.37 | $62.03 | 233,100 | — | — |
| 2018-10-11 | $34.08 | $63.35 | 220,000 | — | — |
| 2018-10-10 | $34.48 | $64.09 | 181,000 | — | — |
| 2018-10-09 | $35.05 | $65.15 | 200,400 | — | — |
| 2018-10-08 | $35.26 | $65.54 | 215,900 | — | — |
| 2018-10-05 | $35.03 | $65.12 | 146,300 | — | — |
| 2018-10-04 | $36.06 | $67.03 | 191,300 | — | — |
| 2018-10-03 | $36.80 | $68.41 | 158,400 | — | — |
| 2018-10-02 | $36.52 | $67.89 | 172,700 | — | — |
| 2018-10-01 | $36.80 | $68.41 | 211,200 | — | — |
| 2018-09-28 | $38.31 | $71.21 | 251,400 | — | — |
| 2018-09-27 | $38.96 | $72.42 | 86,000 | — | — |
| 2018-09-26 | $40.08 | $74.50 | 98,000 | — | — |
| 2018-09-25 | $40.26 | $74.84 | 147,500 | — | — |
| 2018-09-24 | $41.06 | $76.33 | 63,800 | — | — |
| 2018-09-21 | $41.73 | $77.57 | 244,300 | — | — |
| 2018-09-20 | $41.71 | $77.53 | 102,800 | — | — |
| 2018-09-19 | $41.26 | $76.70 | 129,800 | — | — |
| 2018-09-18 | $41.62 | $77.37 | 124,600 | — | — |
| 2018-09-17 | $41.50 | $77.14 | 143,000 | — | — |
| 2018-09-14 | $41.03 | $76.27 | 113,700 | — | — |
| 2018-09-13 | $40.30 | $74.91 | 99,200 | — | — |
| 2018-09-12 | $39.74 | $73.87 | 141,600 | — | — |
| 2018-09-11 | $39.12 | $72.72 | 96,000 | — | — |
| 2018-09-10 | $39.70 | $73.80 | 88,400 | — | — |
| 2018-09-07 | $40.03 | $74.41 | 106,900 | — | — |
| 2018-09-06 | $40.15 | $74.63 | 100,500 | — | — |
| 2018-09-05 | $40.51 | $75.30 | 147,900 | — | — |
| 2018-09-04 | $40.12 | $74.58 | 123,400 | — | — |
| 2018-08-31 | $40.69 | $75.64 | 115,500 | — | — |
| 2018-08-30 | $40.73 | $75.71 | 50,900 | — | — |
| 2018-08-29 | $41.01 | $76.23 | 76,900 | — | — |
| 2018-08-28 | $40.89 | $76.01 | 74,700 | — | — |
| 2018-08-27 | $40.84 | $75.92 | 87,800 | — | — |
| 2018-08-24 | $40.54 | $75.36 | 86,300 | — | — |
| 2018-08-23 | $40.09 | $74.52 | 69,500 | — | — |
| 2018-08-22 | $41.25 | $75.88 | 87,400 | — | — |
| 2018-08-21 | $40.94 | $75.31 | 122,200 | — | — |
| 2018-08-20 | $40.57 | $74.63 | 89,500 | — | — |
| 2018-08-17 | $40.67 | $74.81 | 138,500 | — | — |
| 2018-08-16 | $39.90 | $73.40 | 112,200 | — | — |
| 2018-08-15 | $39.84 | $73.29 | 88,400 | — | — |
| 2018-08-14 | $40.20 | $73.95 | 73,200 | — | — |
| 2018-08-13 | $39.65 | $72.94 | 126,300 | — | — |
| 2018-08-10 | $40.03 | $73.64 | 196,700 | — | — |
| 2018-08-09 | $40.59 | $74.67 | 222,700 | — | — |
| 2018-08-08 | $40.67 | $74.81 | 127,300 | — | — |
| 2018-08-07 | $41.38 | $76.12 | 113,100 | — | — |
| 2018-08-06 | $42.04 | $77.33 | 99,800 | — | — |
| 2018-08-03 | $42.37 | $77.94 | 161,300 | — | — |
| 2018-08-02 | $44.14 | $81.20 | 239,200 | — | — |
| 2018-08-01 | $41.39 | $76.14 | 146,800 | — | — |
| 2018-07-31 | $41.49 | $76.32 | 130,400 | — | — |
| 2018-07-30 | $41.39 | $76.14 | 82,600 | — | — |
| 2018-07-27 | $41.39 | $76.14 | 91,400 | — | — |
| 2018-07-26 | $42.15 | $77.53 | 89,000 | — | — |
| 2018-07-25 | $42.05 | $77.35 | 98,500 | — | — |
| 2018-07-24 | $42.78 | $78.69 | 229,000 | — | — |
| 2018-07-23 | $42.75 | $78.64 | 119,200 | — | — |
| 2018-07-20 | $42.87 | $78.86 | 80,800 | — | — |
| 2018-07-19 | $43.23 | $79.52 | 196,200 | — | — |
| 2018-07-18 | $42.91 | $78.93 | 87,200 | — | — |
| 2018-07-17 | $43.25 | $79.56 | 76,900 | — | — |
| 2018-07-16 | $43.30 | $79.65 | 95,500 | — | — |
| 2018-07-13 | $43.68 | $80.35 | 42,400 | — | — |
| 2018-07-12 | $43.77 | $80.51 | 103,500 | — | — |
| 2018-07-11 | $43.71 | $80.40 | 145,700 | — | — |
| 2018-07-10 | $44.33 | $81.55 | 78,100 | — | — |
| 2018-07-09 | $44.43 | $81.73 | 156,900 | — | — |
| 2018-07-06 | $44.12 | $81.16 | 122,000 | — | — |
| 2018-07-05 | $43.98 | $80.90 | 163,900 | — | — |
| 2018-07-03 | $43.70 | $80.39 | 73,700 | — | — |
| 2018-07-02 | $43.89 | $80.74 | 81,800 | — | — |
| 2018-06-29 | $43.72 | $80.42 | 141,500 | — | — |
| 2018-06-28 | $43.63 | $80.26 | 105,500 | — | — |
| 2018-06-27 | $43.49 | $80.00 | 108,900 | — | — |
| 2018-06-26 | $43.90 | $80.75 | 117,100 | — | — |
| 2018-06-25 | $43.41 | $79.85 | 213,000 | — | — |
| 2018-06-22 | $43.43 | $79.89 | 246,100 | — | — |
| 2018-06-21 | $43.12 | $79.32 | 330,100 | — | — |
| 2018-06-20 | $43.65 | $80.29 | 162,700 | — | — |
| 2018-06-19 | $43.58 | $80.17 | 153,600 | — | — |
| 2018-06-18 | $43.62 | $80.24 | 159,800 | — | — |
| 2018-06-15 | $43.14 | $79.36 | 220,900 | — | — |
| 2018-06-14 | $42.93 | $78.97 | 194,300 | — | — |
| 2018-06-13 | $43.14 | $79.36 | 194,300 | — | — |
| 2018-06-12 | $43.67 | $80.33 | 114,800 | — | — |
| 2018-06-11 | $43.99 | $80.92 | 167,800 | — | — |
| 2018-06-08 | $43.58 | $80.17 | 136,800 | — | — |
| 2018-06-07 | $44.04 | $81.01 | 161,300 | — | — |
| 2018-06-06 | $44.35 | $81.58 | 162,400 | — | — |
| 2018-06-05 | $44.62 | $82.08 | 226,600 | — | — |
| 2018-06-04 | $44.47 | $81.80 | 128,600 | — | — |
| 2018-06-01 | $43.99 | $80.92 | 162,200 | — | — |
| 2018-05-31 | $43.81 | $80.59 | 110,700 | — | — |
| 2018-05-30 | $44.47 | $81.80 | 184,400 | — | — |
| 2018-05-29 | $44.13 | $81.18 | 173,500 | — | — |
| 2018-05-25 | $43.95 | $80.85 | 136,900 | — | — |
| 2018-05-24 | $44.79 | $82.39 | 176,000 | — | — |
| 2018-05-23 | $45.21 | $82.37 | 215,200 | — | — |
| 2018-05-22 | $45.04 | $82.06 | 285,000 | — | — |
| 2018-05-21 | $44.59 | $81.24 | 164,800 | — | — |
| 2018-05-18 | $44.01 | $80.19 | 178,700 | — | — |
| 2018-05-17 | $44.09 | $80.33 | 195,000 | — | — |
| 2018-05-16 | $43.93 | $80.04 | 171,700 | — | — |
| 2018-05-15 | $43.16 | $78.64 | 162,500 | — | — |
| 2018-05-14 | $43.21 | $78.73 | 161,700 | — | — |
| 2018-05-11 | $43.74 | $79.69 | 90,700 | — | — |
| 2018-05-10 | $44.01 | $80.19 | 133,700 | — | — |
| 2018-05-09 | $44.08 | $80.31 | 111,900 | — | — |
| 2018-05-08 | $43.95 | $80.08 | 180,100 | — | — |
| 2018-05-07 | $43.55 | $79.35 | 176,000 | — | — |
| 2018-05-04 | $42.97 | $78.29 | 163,100 | — | — |
| 2018-05-03 | $42.64 | $77.69 | 284,700 | — | — |
| 2018-05-02 | $38.79 | $70.68 | 168,900 | — | — |
| 2018-05-01 | $38.93 | $70.93 | 119,400 | — | — |
| 2018-04-30 | $39.03 | $71.11 | 110,900 | — | — |
| 2018-04-27 | $39.36 | $71.71 | 118,700 | — | — |
| 2018-04-26 | $39.98 | $72.84 | 105,000 | — | — |
| 2018-04-25 | $40.46 | $73.72 | 139,900 | — | — |
| 2018-04-24 | $40.93 | $74.57 | 152,700 | — | — |
| 2018-04-23 | $41.70 | $75.98 | 189,300 | — | — |
| 2018-04-20 | $41.71 | $76.00 | 129,700 | — | — |
| 2018-04-19 | $42.01 | $76.54 | 101,800 | — | — |
| 2018-04-18 | $42.11 | $76.72 | 111,900 | — | — |
| 2018-04-17 | $41.76 | $76.09 | 106,400 | — | — |
| 2018-04-16 | $41.50 | $75.61 | 255,800 | — | — |
| 2018-04-13 | $40.66 | $74.08 | 91,400 | — | — |
| 2018-04-12 | $40.32 | $73.46 | 113,000 | — | — |
| 2018-04-11 | $40.20 | $73.24 | 191,900 | — | — |
| 2018-04-10 | $40.07 | $73.01 | 119,500 | — | — |
| 2018-04-09 | $39.37 | $71.73 | 217,000 | — | — |
| 2018-04-06 | $39.17 | $71.37 | 125,900 | — | — |
| 2018-04-05 | $39.36 | $71.71 | 164,000 | — | — |
| 2018-04-04 | $39.04 | $71.13 | 153,500 | — | — |
| 2018-04-03 | $38.82 | $70.73 | 190,900 | — | — |
| 2018-04-02 | $38.40 | $69.97 | 207,500 | — | — |
| 2018-03-29 | $39.15 | $71.33 | 157,700 | — | — |
| 2018-03-28 | $38.94 | $70.95 | 191,800 | — | — |
| 2018-03-27 | $38.82 | $70.73 | 171,300 | — | — |
| 2018-03-26 | $39.16 | $71.35 | 128,700 | — | — |
| 2018-03-23 | $38.29 | $69.76 | 200,600 | — | — |
| 2018-03-22 | $39.07 | $71.19 | 183,400 | — | — |
| 2018-03-21 | $39.28 | $71.57 | 159,200 | — | — |
| 2018-03-20 | $39.26 | $71.53 | 159,200 | — | — |
| 2018-03-19 | $39.42 | $71.82 | 161,900 | — | — |
| 2018-03-16 | $39.06 | $71.17 | 590,600 | — | — |
| 2018-03-15 | $39.31 | $71.62 | 328,500 | — | — |
| 2018-03-14 | $39.39 | $71.77 | 148,900 | — | — |
| 2018-03-13 | $39.93 | $72.75 | 120,700 | — | — |
| 2018-03-12 | $40.17 | $73.19 | 132,200 | — | — |
| 2018-03-09 | $40.17 | $73.19 | 111,600 | — | — |
| 2018-03-08 | $39.41 | $71.81 | 166,200 | — | — |
| 2018-03-07 | $39.49 | $71.95 | 141,400 | — | — |
| 2018-03-06 | $39.31 | $71.62 | 144,200 | — | — |
| 2018-03-05 | $38.84 | $70.77 | 126,600 | — | — |
| 2018-03-02 | $39.04 | $71.13 | 144,700 | — | — |
| 2018-03-01 | $38.67 | $70.46 | 181,700 | — | — |
| 2018-02-28 | $39.21 | $70.66 | 280,900 | — | — |
| 2018-02-27 | $40.07 | $72.21 | 142,500 | — | — |
| 2018-02-26 | $40.12 | $72.30 | 144,900 | — | — |
| 2018-02-23 | $39.90 | $71.90 | 199,100 | — | — |
| 2018-02-22 | $40.11 | $72.28 | 359,100 | — | — |
| 2018-02-21 | $41.46 | $74.71 | 116,300 | — | — |
| 2018-02-20 | $41.10 | $74.06 | 136,600 | — | — |
| 2018-02-16 | $42.21 | $76.06 | 111,400 | — | — |
| 2018-02-15 | $41.89 | $75.49 | 95,700 | — | — |
| 2018-02-14 | $42.18 | $76.01 | 105,200 | — | — |
| 2018-02-13 | $41.58 | $74.93 | 86,700 | — | — |
| 2018-02-12 | $41.00 | $73.88 | 164,000 | — | — |
| 2018-02-09 | $40.87 | $73.65 | 213,100 | — | — |
| 2018-02-08 | $40.47 | $72.93 | 155,100 | — | — |
| 2018-02-07 | $41.87 | $75.45 | 116,800 | — | — |
| 2018-02-06 | $41.89 | $75.49 | 243,300 | — | — |
| 2018-02-05 | $42.02 | $75.72 | 155,800 | — | — |
| 2018-02-02 | $43.62 | $78.60 | 129,400 | — | — |
| 2018-02-01 | $44.08 | $79.43 | 141,200 | — | — |
| 2018-01-31 | $45.28 | $81.60 | 138,600 | — | — |
| 2018-01-30 | $45.94 | $82.78 | 135,800 | — | — |
| 2018-01-29 | $46.34 | $83.51 | 116,700 | — | — |
| 2018-01-26 | $46.79 | $84.32 | 161,900 | — | — |
| 2018-01-25 | $46.56 | $83.90 | 371,400 | — | — |
| 2018-01-24 | $45.97 | $82.84 | 133,300 | — | — |
| 2018-01-23 | $46.47 | $83.74 | 103,700 | — | — |
| 2018-01-22 | $46.09 | $83.06 | 128,000 | — | — |
| 2018-01-19 | $46.77 | $84.28 | 158,700 | — | — |
| 2018-01-18 | $45.88 | $82.68 | 109,500 | — | — |
| 2018-01-17 | $46.40 | $83.61 | 109,300 | — | — |
| 2018-01-16 | $46.52 | $83.83 | 115,100 | — | — |
| 2018-01-12 | $47.26 | $85.16 | 136,000 | — | — |
| 2018-01-11 | $47.86 | $86.24 | 254,100 | — | — |
| 2018-01-10 | $46.81 | $84.35 | 286,000 | — | — |
| 2018-01-09 | $45.72 | $82.39 | 144,000 | — | — |
| 2018-01-08 | $46.45 | $83.70 | 176,100 | — | — |
| 2018-01-05 | $45.83 | $82.59 | 97,600 | — | — |
| 2018-01-04 | $45.90 | $82.71 | 104,700 | — | — |
| 2018-01-03 | $46.07 | $83.02 | 150,900 | — | — |
| 2018-01-02 | $46.03 | $82.95 | 161,200 | — | — |