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
- 2013-10-31 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 | $34.33 | $34.33 | 190,800 | — | — |
| 2018-12-28 | $34.23 | $34.23 | 179,800 | — | — |
| 2018-12-27 | $33.89 | $33.89 | 223,100 | — | — |
| 2018-12-26 | $33.43 | $33.43 | 140,800 | — | — |
| 2018-12-24 | $32.00 | $32.00 | 86,300 | — | — |
| 2018-12-21 | $32.68 | $32.68 | 476,800 | — | — |
| 2018-12-20 | $33.14 | $33.14 | 292,900 | — | — |
| 2018-12-19 | $33.04 | $33.04 | 181,400 | — | — |
| 2018-12-18 | $33.88 | $33.88 | 174,900 | — | — |
| 2018-12-17 | $33.53 | $33.53 | 174,600 | — | — |
| 2018-12-14 | $34.51 | $34.51 | 119,900 | — | — |
| 2018-12-13 | $34.97 | $34.97 | 129,800 | — | — |
| 2018-12-12 | $35.14 | $35.14 | 130,800 | — | — |
| 2018-12-11 | $34.72 | $34.72 | 153,900 | — | — |
| 2018-12-10 | $34.58 | $34.58 | 190,700 | — | — |
| 2018-12-07 | $34.82 | $34.82 | 156,300 | — | — |
| 2018-12-06 | $35.40 | $35.40 | 227,000 | — | — |
| 2018-12-04 | $34.89 | $34.89 | 188,100 | — | — |
| 2018-12-03 | $36.45 | $36.45 | 335,800 | — | — |
| 2018-11-30 | $36.49 | $36.49 | 229,900 | — | — |
| 2018-11-29 | $36.27 | $36.27 | 224,000 | — | — |
| 2018-11-28 | $37.04 | $37.04 | 292,700 | — | — |
| 2018-11-27 | $36.94 | $36.94 | 321,700 | — | — |
| 2018-11-26 | $37.08 | $37.08 | 308,100 | — | — |
| 2018-11-23 | $36.47 | $36.47 | 52,000 | — | — |
| 2018-11-21 | $36.27 | $36.27 | 89,100 | — | — |
| 2018-11-20 | $36.09 | $36.09 | 238,000 | — | — |
| 2018-11-19 | $36.68 | $36.68 | 221,500 | — | — |
| 2018-11-16 | $36.97 | $36.97 | 249,000 | — | — |
| 2018-11-15 | $37.00 | $37.00 | 277,800 | — | — |
| 2018-11-14 | $37.00 | $37.00 | 445,900 | — | — |
| 2018-11-13 | $37.11 | $37.11 | 379,300 | — | — |
| 2018-11-12 | $37.02 | $37.02 | 289,300 | — | — |
| 2018-11-09 | $37.38 | $37.38 | 420,800 | — | — |
| 2018-11-08 | $36.89 | $36.89 | 356,200 | — | — |
| 2018-11-07 | $36.89 | $36.89 | 556,100 | — | — |
| 2018-11-06 | $35.11 | $35.11 | 552,400 | — | — |
| 2018-11-05 | $34.83 | $34.83 | 4,285,000 | — | — |
| 2018-11-02 | $35.06 | $35.06 | 655,000 | — | — |
| 2018-11-01 | $35.34 | $35.34 | 696,200 | — | — |
| 2018-10-31 | $34.72 | $34.72 | 1,094,900 | — | — |
| 2018-10-30 | $32.27 | $32.27 | 73,100 | — | — |
| 2018-10-29 | $31.62 | $31.62 | 94,100 | — | — |
| 2018-10-26 | $31.10 | $31.10 | 73,900 | — | — |
| 2018-10-25 | $31.48 | $31.48 | 107,400 | — | — |
| 2018-10-24 | $31.05 | $31.05 | 82,800 | — | — |
| 2018-10-23 | $31.80 | $31.80 | 135,000 | — | — |
| 2018-10-22 | $31.78 | $31.78 | 101,000 | — | — |
| 2018-10-19 | $32.27 | $32.27 | 168,600 | — | — |
| 2018-10-18 | $31.82 | $31.82 | 81,700 | — | — |
| 2018-10-17 | $32.22 | $32.22 | 135,100 | — | — |
| 2018-10-16 | $32.57 | $32.57 | 110,400 | — | — |
| 2018-10-15 | $31.84 | $31.84 | 100,500 | — | — |
| 2018-10-12 | $31.23 | $31.23 | 170,800 | — | — |
| 2018-10-11 | $31.44 | $31.44 | 200,300 | — | — |
| 2018-10-10 | $31.48 | $31.48 | 131,500 | — | — |
| 2018-10-09 | $32.13 | $32.13 | 142,900 | — | — |
| 2018-10-08 | $32.50 | $32.50 | 135,900 | — | — |
| 2018-10-05 | $32.42 | $32.42 | 163,100 | — | — |
| 2018-10-04 | $33.10 | $33.10 | 124,200 | — | — |
| 2018-10-03 | $33.38 | $33.38 | 177,800 | — | — |
| 2018-10-02 | $33.89 | $33.89 | 118,200 | — | — |
| 2018-10-01 | $34.18 | $34.18 | 221,200 | — | — |
| 2018-09-28 | $34.71 | $34.71 | 123,100 | — | — |
| 2018-09-27 | $34.46 | $34.46 | 81,700 | — | — |
| 2018-09-26 | $34.57 | $34.57 | 122,100 | — | — |
| 2018-09-25 | $34.62 | $34.62 | 88,100 | — | — |
| 2018-09-24 | $34.87 | $34.87 | 162,500 | — | — |
| 2018-09-21 | $34.58 | $34.58 | 434,100 | — | — |
| 2018-09-20 | $35.17 | $35.17 | 186,900 | — | — |
| 2018-09-19 | $34.58 | $34.58 | 184,000 | — | — |
| 2018-09-18 | $34.99 | $34.99 | 216,900 | — | — |
| 2018-09-17 | $35.08 | $35.08 | 154,600 | — | — |
| 2018-09-14 | $35.45 | $35.45 | 128,600 | — | — |
| 2018-09-13 | $35.32 | $35.32 | 157,100 | — | — |
| 2018-09-12 | $35.34 | $35.34 | 132,500 | — | — |
| 2018-09-11 | $35.45 | $35.45 | 178,600 | — | — |
| 2018-09-10 | $35.40 | $35.40 | 153,600 | — | — |
| 2018-09-07 | $35.16 | $35.16 | 89,300 | — | — |
| 2018-09-06 | $35.55 | $35.55 | 118,900 | — | — |
| 2018-09-05 | $35.73 | $35.73 | 135,400 | — | — |
| 2018-09-04 | $35.76 | $35.76 | 197,200 | — | — |
| 2018-08-31 | $36.41 | $36.41 | 130,900 | — | — |
| 2018-08-30 | $36.36 | $36.36 | 155,900 | — | — |
| 2018-08-29 | $36.43 | $36.43 | 178,900 | — | — |
| 2018-08-28 | $36.55 | $36.55 | 147,600 | — | — |
| 2018-08-27 | $36.62 | $36.62 | 82,700 | — | — |
| 2018-08-24 | $36.65 | $36.65 | 129,700 | — | — |
| 2018-08-23 | $36.62 | $36.62 | 161,600 | — | — |
| 2018-08-22 | $36.98 | $36.98 | 473,900 | — | — |
| 2018-08-21 | $38.50 | $38.50 | 162,500 | — | — |
| 2018-08-20 | $38.29 | $38.29 | 107,100 | — | — |
| 2018-08-17 | $37.88 | $37.88 | 260,200 | — | — |
| 2018-08-16 | $37.80 | $37.80 | 215,600 | — | — |
| 2018-08-15 | $37.64 | $37.64 | 173,600 | — | — |
| 2018-08-14 | $37.71 | $37.71 | 171,300 | — | — |
| 2018-08-13 | $37.67 | $37.67 | 201,000 | — | — |
| 2018-08-10 | $38.11 | $38.11 | 120,600 | — | — |
| 2018-08-09 | $38.36 | $38.36 | 256,000 | — | — |
| 2018-08-08 | $38.40 | $38.40 | 431,400 | — | — |
| 2018-08-07 | $39.87 | $39.87 | 152,100 | — | — |
| 2018-08-06 | $39.60 | $39.60 | 190,400 | — | — |
| 2018-08-03 | $39.47 | $39.47 | 207,900 | — | — |
| 2018-08-02 | $39.66 | $39.66 | 119,600 | — | — |
| 2018-08-01 | $39.90 | $39.90 | 151,700 | — | — |
| 2018-07-31 | $40.21 | $40.21 | 103,000 | — | — |
| 2018-07-30 | $39.96 | $39.96 | 109,200 | — | — |
| 2018-07-27 | $40.45 | $40.45 | 123,100 | — | — |
| 2018-07-26 | $41.18 | $41.18 | 197,600 | — | — |
| 2018-07-25 | $40.62 | $40.62 | 201,000 | — | — |
| 2018-07-24 | $40.44 | $40.44 | 236,300 | — | — |
| 2018-07-23 | $40.27 | $40.27 | 114,100 | — | — |
| 2018-07-20 | $40.38 | $40.38 | 146,400 | — | — |
| 2018-07-19 | $40.55 | $40.55 | 133,200 | — | — |
| 2018-07-18 | $40.67 | $40.67 | 198,000 | — | — |
| 2018-07-17 | $40.52 | $40.52 | 203,800 | — | — |
| 2018-07-16 | $40.47 | $40.47 | 128,500 | — | — |
| 2018-07-13 | $40.47 | $40.47 | 86,800 | — | — |
| 2018-07-12 | $40.62 | $40.62 | 124,600 | — | — |
| 2018-07-11 | $40.64 | $40.64 | 152,900 | — | — |
| 2018-07-10 | $40.78 | $40.78 | 160,000 | — | — |
| 2018-07-09 | $40.87 | $40.87 | 97,000 | — | — |
| 2018-07-06 | $40.58 | $40.58 | 99,500 | — | — |
| 2018-07-05 | $40.66 | $40.66 | 158,100 | — | — |
| 2018-07-03 | $39.68 | $39.68 | 90,400 | — | — |
| 2018-07-02 | $39.91 | $39.91 | 186,300 | — | — |
| 2018-06-29 | $39.01 | $39.01 | 222,900 | — | — |
| 2018-06-28 | $39.17 | $39.17 | 174,400 | — | — |
| 2018-06-27 | $38.79 | $38.79 | 111,900 | — | — |
| 2018-06-26 | $39.51 | $39.51 | 184,700 | — | — |
| 2018-06-25 | $38.87 | $38.87 | 229,000 | — | — |
| 2018-06-22 | $40.16 | $40.16 | 595,600 | — | — |
| 2018-06-21 | $39.93 | $39.93 | 426,400 | — | — |
| 2018-06-20 | $39.63 | $39.63 | 253,700 | — | — |
| 2018-06-19 | $38.83 | $38.83 | 218,100 | — | — |
| 2018-06-18 | $39.30 | $39.30 | 254,700 | — | — |
| 2018-06-15 | $38.95 | $38.95 | 208,600 | — | — |
| 2018-06-14 | $38.42 | $38.42 | 270,000 | — | — |
| 2018-06-13 | $38.07 | $38.07 | 207,500 | — | — |
| 2018-06-12 | $38.23 | $38.23 | 187,300 | — | — |
| 2018-06-11 | $38.69 | $38.69 | 189,500 | — | — |
| 2018-06-08 | $38.32 | $38.32 | 132,600 | — | — |
| 2018-06-07 | $38.41 | $38.41 | 154,900 | — | — |
| 2018-06-06 | $38.48 | $38.48 | 216,100 | — | — |
| 2018-06-05 | $38.21 | $38.21 | 264,300 | — | — |
| 2018-06-04 | $37.53 | $37.53 | 211,700 | — | — |
| 2018-06-01 | $37.18 | $37.18 | 142,500 | — | — |
| 2018-05-31 | $37.46 | $37.46 | 275,000 | — | — |
| 2018-05-30 | $37.64 | $37.64 | 172,800 | — | — |
| 2018-05-29 | $37.60 | $37.60 | 205,000 | — | — |
| 2018-05-25 | $37.88 | $37.88 | 174,800 | — | — |
| 2018-05-24 | $37.82 | $37.82 | 323,400 | — | — |
| 2018-05-23 | $37.69 | $37.69 | 286,600 | — | — |
| 2018-05-22 | $37.78 | $37.78 | 254,300 | — | — |
| 2018-05-21 | $37.77 | $37.77 | 174,600 | — | — |
| 2018-05-18 | $37.54 | $37.54 | 137,100 | — | — |
| 2018-05-17 | $37.61 | $37.61 | 236,300 | — | — |
| 2018-05-16 | $37.64 | $37.64 | 148,900 | — | — |
| 2018-05-15 | $37.56 | $37.56 | 203,600 | — | — |
| 2018-05-14 | $37.46 | $37.46 | 313,100 | — | — |
| 2018-05-11 | $37.04 | $37.04 | 189,400 | — | — |
| 2018-05-10 | $36.87 | $36.87 | 314,500 | — | — |
| 2018-05-09 | $37.23 | $37.23 | 538,900 | — | — |
| 2018-05-08 | $35.27 | $35.27 | 225,400 | — | — |
| 2018-05-07 | $34.94 | $34.94 | 119,600 | — | — |
| 2018-05-04 | $35.00 | $35.00 | 132,500 | — | — |
| 2018-05-03 | $34.63 | $34.63 | 128,200 | — | — |
| 2018-05-02 | $34.46 | $34.46 | 237,900 | — | — |
| 2018-05-01 | $34.30 | $34.30 | 134,300 | — | — |
| 2018-04-30 | $34.16 | $34.16 | 126,300 | — | — |
| 2018-04-27 | $34.44 | $34.44 | 191,100 | — | — |
| 2018-04-26 | $34.20 | $34.20 | 178,300 | — | — |
| 2018-04-25 | $34.25 | $34.25 | 171,100 | — | — |
| 2018-04-24 | $35.08 | $35.08 | 108,800 | — | — |
| 2018-04-23 | $35.12 | $35.12 | 104,900 | — | — |
| 2018-04-20 | $35.30 | $35.30 | 103,900 | — | — |
| 2018-04-19 | $35.69 | $35.69 | 82,800 | — | — |
| 2018-04-18 | $35.78 | $35.78 | 183,100 | — | — |
| 2018-04-17 | $35.24 | $35.24 | 225,400 | — | — |
| 2018-04-16 | $34.93 | $34.93 | 277,900 | — | — |
| 2018-04-13 | $34.88 | $34.88 | 119,400 | — | — |
| 2018-04-12 | $35.23 | $35.23 | 168,300 | — | — |
| 2018-04-11 | $35.64 | $35.64 | 99,400 | — | — |
| 2018-04-10 | $35.54 | $35.54 | 158,300 | — | — |
| 2018-04-09 | $35.18 | $35.18 | 180,800 | — | — |
| 2018-04-06 | $34.73 | $34.73 | 290,300 | — | — |
| 2018-04-05 | $35.40 | $35.40 | 223,200 | — | — |
| 2018-04-04 | $35.81 | $35.81 | 262,400 | — | — |
| 2018-04-03 | $35.68 | $35.68 | 173,700 | — | — |
| 2018-04-02 | $35.92 | $35.92 | 142,700 | — | — |
| 2018-03-29 | $36.06 | $36.06 | 126,900 | — | — |
| 2018-03-28 | $35.90 | $35.90 | 110,300 | — | — |
| 2018-03-27 | $35.88 | $35.88 | 168,300 | — | — |
| 2018-03-26 | $36.03 | $36.03 | 283,000 | — | — |
| 2018-03-23 | $35.12 | $35.12 | 145,200 | — | — |
| 2018-03-22 | $36.13 | $36.13 | 219,800 | — | — |
| 2018-03-21 | $35.74 | $35.74 | 149,700 | — | — |
| 2018-03-20 | $35.75 | $35.75 | 247,500 | — | — |
| 2018-03-19 | $35.59 | $35.59 | 249,500 | — | — |
| 2018-03-16 | $35.76 | $35.76 | 278,200 | — | — |
| 2018-03-15 | $36.05 | $36.05 | 273,400 | — | — |
| 2018-03-14 | $35.95 | $35.95 | 307,600 | — | — |
| 2018-03-13 | $36.10 | $36.10 | 233,700 | — | — |
| 2018-03-12 | $36.06 | $36.06 | 292,500 | — | — |
| 2018-03-09 | $35.85 | $35.85 | 595,700 | — | — |
| 2018-03-08 | $33.30 | $33.30 | 217,900 | — | — |
| 2018-03-07 | $32.79 | $32.79 | 217,100 | — | — |
| 2018-03-06 | $31.95 | $31.95 | 97,100 | — | — |
| 2018-03-05 | $31.55 | $31.55 | 84,600 | — | — |
| 2018-03-02 | $31.41 | $31.41 | 104,600 | — | — |
| 2018-03-01 | $31.54 | $31.54 | 127,300 | — | — |
| 2018-02-28 | $31.30 | $31.30 | 105,700 | — | — |
| 2018-02-27 | $31.73 | $31.73 | 133,700 | — | — |
| 2018-02-26 | $32.02 | $32.02 | 70,800 | — | — |
| 2018-02-23 | $31.90 | $31.90 | 107,400 | — | — |
| 2018-02-22 | $31.30 | $31.30 | 92,600 | — | — |
| 2018-02-21 | $31.53 | $31.53 | 225,100 | — | — |
| 2018-02-20 | $31.64 | $31.64 | 111,300 | — | — |
| 2018-02-16 | $31.78 | $31.78 | 102,900 | — | — |
| 2018-02-15 | $31.43 | $31.43 | 90,000 | — | — |
| 2018-02-14 | $31.72 | $31.72 | 157,100 | — | — |
| 2018-02-13 | $30.93 | $30.93 | 87,700 | — | — |
| 2018-02-12 | $30.76 | $30.76 | 163,300 | — | — |
| 2018-02-09 | $30.21 | $30.21 | 199,900 | — | — |
| 2018-02-08 | $30.00 | $30.00 | 89,300 | — | — |
| 2018-02-07 | $30.52 | $30.52 | 136,400 | — | — |
| 2018-02-06 | $30.69 | $30.69 | 187,900 | — | — |
| 2018-02-05 | $30.67 | $30.67 | 161,300 | — | — |
| 2018-02-02 | $31.96 | $31.96 | 119,000 | — | — |
| 2018-02-01 | $32.86 | $32.86 | 132,400 | — | — |
| 2018-01-31 | $32.65 | $32.65 | 123,700 | — | — |
| 2018-01-30 | $32.34 | $32.34 | 143,400 | — | — |
| 2018-01-29 | $32.07 | $32.07 | 115,900 | — | — |
| 2018-01-26 | $32.38 | $32.38 | 126,700 | — | — |
| 2018-01-25 | $32.04 | $32.04 | 116,900 | — | — |
| 2018-01-24 | $32.12 | $32.12 | 303,300 | — | — |
| 2018-01-23 | $31.29 | $31.29 | 56,400 | — | — |
| 2018-01-22 | $30.95 | $30.95 | 73,800 | — | — |
| 2018-01-19 | $31.49 | $31.49 | 92,000 | — | — |
| 2018-01-18 | $30.94 | $30.94 | 81,900 | — | — |
| 2018-01-17 | $31.30 | $31.30 | 68,600 | — | — |
| 2018-01-16 | $30.73 | $30.73 | 78,200 | — | — |
| 2018-01-12 | $31.02 | $31.02 | 80,300 | — | — |
| 2018-01-11 | $31.61 | $31.61 | 105,300 | — | — |
| 2018-01-10 | $30.88 | $30.88 | 156,000 | — | — |
| 2018-01-09 | $31.54 | $31.54 | 86,800 | — | — |
| 2018-01-08 | $32.05 | $32.05 | 134,100 | — | — |
| 2018-01-05 | $32.02 | $32.02 | 133,300 | — | — |
| 2018-01-04 | $31.65 | $31.65 | 164,800 | — | — |
| 2018-01-03 | $32.06 | $32.06 | 116,900 | — | — |
| 2018-01-02 | $32.37 | $32.37 | 162,500 | — | — |