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
- 2003-07-31 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 | $32.28 | $32.28 | 464,740 | — | — |
| 2018-12-28 | $32.28 | $32.28 | 593,216 | — | — |
| 2018-12-27 | $31.38 | $31.38 | 434,595 | — | — |
| 2018-12-26 | $30.19 | $30.19 | 441,527 | — | — |
| 2018-12-24 | $28.82 | $28.82 | 224,068 | — | — |
| 2018-12-21 | $29.42 | $29.42 | 870,319 | — | — |
| 2018-12-20 | $30.47 | $30.47 | 537,118 | — | — |
| 2018-12-19 | $30.67 | $30.67 | 454,262 | — | — |
| 2018-12-18 | $30.40 | $30.40 | 626,101 | — | — |
| 2018-12-17 | $30.19 | $30.19 | 537,602 | — | — |
| 2018-12-14 | $30.94 | $30.94 | 635,289 | — | — |
| 2018-12-13 | $31.35 | $31.35 | 411,221 | — | — |
| 2018-12-12 | $32.02 | $32.02 | 331,427 | — | — |
| 2018-12-11 | $32.51 | $32.51 | 470,220 | — | — |
| 2018-12-10 | $32.18 | $32.18 | 514,389 | — | — |
| 2018-12-07 | $32.57 | $32.57 | 637,062 | — | — |
| 2018-12-06 | $31.91 | $31.91 | 785,366 | — | — |
| 2018-12-04 | $30.74 | $30.74 | 1,376,809 | — | — |
| 2018-12-03 | $33.93 | $33.93 | 1,180,145 | — | — |
| 2018-11-30 | $34.37 | $34.37 | 577,257 | — | — |
| 2018-11-29 | $33.46 | $33.46 | 434,756 | — | — |
| 2018-11-28 | $33.77 | $33.77 | 392,038 | — | — |
| 2018-11-27 | $33.10 | $33.10 | 455,068 | — | — |
| 2018-11-26 | $33.57 | $33.57 | 290,644 | — | — |
| 2018-11-23 | $32.70 | $32.70 | 135,730 | — | — |
| 2018-11-21 | $32.74 | $32.74 | 252,923 | — | — |
| 2018-11-20 | $32.39 | $32.39 | 319,337 | — | — |
| 2018-11-19 | $32.83 | $32.83 | 163,296 | — | — |
| 2018-11-16 | $34.00 | $34.00 | 350,126 | — | — |
| 2018-11-15 | $33.73 | $33.73 | 517,613 | — | — |
| 2018-11-14 | $33.28 | $33.28 | 291,772 | — | — |
| 2018-11-13 | $34.04 | $34.04 | 364,957 | — | — |
| 2018-11-12 | $33.16 | $33.16 | 370,599 | — | — |
| 2018-11-09 | $34.06 | $34.06 | 251,956 | — | — |
| 2018-11-08 | $34.82 | $34.82 | 243,251 | — | — |
| 2018-11-07 | $35.09 | $35.09 | 451,521 | — | — |
| 2018-11-06 | $33.36 | $33.36 | 433,306 | — | — |
| 2018-11-05 | $32.93 | $32.93 | 621,587 | — | — |
| 2018-11-02 | $35.16 | $35.16 | 348,192 | — | — |
| 2018-11-01 | $34.51 | $34.51 | 683,810 | — | — |
| 2018-10-31 | $34.42 | $34.42 | 349,965 | — | — |
| 2018-10-30 | $33.34 | $33.34 | 333,684 | — | — |
| 2018-10-29 | $32.72 | $32.72 | 559,525 | — | — |
| 2018-10-26 | $33.52 | $33.52 | 1,223,186 | — | — |
| 2018-10-25 | $34.87 | $34.87 | 638,352 | — | — |
| 2018-10-24 | $34.08 | $34.08 | 436,852 | — | — |
| 2018-10-23 | $34.79 | $34.79 | 373,823 | — | — |
| 2018-10-22 | $34.81 | $34.81 | 406,063 | — | — |
| 2018-10-19 | $33.68 | $33.68 | 514,873 | — | — |
| 2018-10-18 | $34.40 | $34.40 | 398,486 | — | — |
| 2018-10-17 | $35.16 | $35.16 | 344,968 | — | — |
| 2018-10-16 | $35.30 | $35.30 | 294,190 | — | — |
| 2018-10-15 | $34.49 | $34.49 | 221,489 | — | — |
| 2018-10-12 | $34.09 | $34.09 | 447,008 | — | — |
| 2018-10-11 | $34.04 | $34.04 | 435,885 | — | — |
| 2018-10-10 | $34.75 | $34.75 | 496,012 | — | — |
| 2018-10-09 | $36.39 | $36.39 | 526,802 | — | — |
| 2018-10-08 | $36.25 | $36.25 | 609,336 | — | — |
| 2018-10-05 | $36.70 | $36.70 | 386,719 | — | — |
| 2018-10-04 | $37.39 | $37.39 | 436,852 | — | — |
| 2018-10-03 | $37.16 | $37.16 | 228,420 | — | — |
| 2018-10-02 | $37.16 | $37.16 | 320,627 | — | — |
| 2018-10-01 | $37.84 | $37.84 | 326,914 | — | — |
| 2018-09-28 | $38.99 | $38.99 | 398,003 | — | — |
| 2018-09-27 | $38.93 | $38.93 | 172,806 | — | — |
| 2018-09-26 | $38.96 | $38.96 | 297,253 | — | — |
| 2018-09-25 | $39.27 | $39.27 | 185,864 | — | — |
| 2018-09-24 | $39.21 | $39.21 | 484,084 | — | — |
| 2018-09-21 | $39.02 | $39.02 | 650,926 | — | — |
| 2018-09-20 | $39.80 | $39.80 | 372,050 | — | — |
| 2018-09-19 | $40.14 | $40.14 | 285,324 | — | — |
| 2018-09-18 | $40.23 | $40.23 | 376,241 | — | — |
| 2018-09-17 | $40.26 | $40.26 | 342,711 | — | — |
| 2018-09-14 | $41.13 | $41.13 | 315,468 | — | — |
| 2018-09-13 | $41.66 | $41.66 | 600,792 | — | — |
| 2018-09-12 | $41.00 | $41.00 | 592,732 | — | — |
| 2018-09-11 | $40.66 | $40.66 | 336,102 | — | — |
| 2018-09-10 | $40.51 | $40.51 | 271,622 | — | — |
| 2018-09-07 | $41.04 | $41.04 | 493,111 | — | — |
| 2018-09-06 | $41.81 | $41.81 | 450,715 | — | — |
| 2018-09-05 | $42.18 | $42.18 | 567,263 | — | — |
| 2018-09-04 | $43.11 | $43.11 | 402,516 | — | — |
| 2018-08-31 | $43.95 | $43.95 | 383,495 | — | — |
| 2018-08-30 | $44.11 | $44.11 | 401,710 | — | — |
| 2018-08-29 | $43.52 | $43.52 | 562,910 | — | — |
| 2018-08-28 | $45.44 | $45.44 | 663,660 | — | — |
| 2018-08-27 | $45.75 | $45.75 | 613,527 | — | — |
| 2018-08-24 | $45.32 | $45.32 | 437,336 | — | — |
| 2018-08-23 | $45.01 | $45.01 | 635,773 | — | — |
| 2018-08-22 | $43.64 | $43.64 | 599,825 | — | — |
| 2018-08-21 | $43.42 | $43.42 | 656,568 | — | — |
| 2018-08-20 | $42.40 | $42.40 | 253,729 | — | — |
| 2018-08-17 | $42.31 | $42.31 | 451,038 | — | — |
| 2018-08-16 | $41.75 | $41.75 | 342,711 | — | — |
| 2018-08-15 | $41.47 | $41.47 | 389,459 | — | — |
| 2018-08-14 | $41.59 | $41.59 | 321,594 | — | — |
| 2018-08-13 | $41.16 | $41.16 | 431,532 | — | — |
| 2018-08-10 | $41.81 | $41.81 | 326,430 | — | — |
| 2018-08-09 | $41.59 | $41.59 | 943,665 | — | — |
| 2018-08-08 | $42.21 | $42.21 | 1,184,659 | — | — |
| 2018-08-07 | $41.04 | $41.04 | 483,278 | — | — |
| 2018-08-06 | $41.22 | $41.22 | 647,863 | — | — |
| 2018-08-03 | $40.76 | $40.76 | 1,317,810 | — | — |
| 2018-08-02 | $40.01 | $40.01 | 894,499 | — | — |
| 2018-08-01 | $39.73 | $39.73 | 1,319,744 | — | — |
| 2018-07-31 | $40.85 | $40.85 | 683,649 | — | — |
| 2018-07-30 | $40.94 | $40.94 | 1,204,970 | — | — |
| 2018-07-27 | $42.96 | $42.96 | 899,012 | — | — |
| 2018-07-26 | $42.93 | $42.93 | 1,444,674 | — | — |
| 2018-07-25 | $41.50 | $41.50 | 1,244,142 | — | — |
| 2018-07-24 | $40.79 | $40.79 | 1,145,326 | — | — |
| 2018-07-23 | $40.65 | $40.65 | 2,201,992 | — | — |
| 2018-07-20 | $47.02 | $47.02 | 1,005,404 | — | — |
| 2018-07-19 | $47.18 | $47.18 | 707,990 | — | — |
| 2018-07-18 | $48.23 | $48.23 | 389,620 | — | — |
| 2018-07-17 | $48.11 | $48.11 | 493,111 | — | — |
| 2018-07-16 | $48.20 | $48.20 | 995,410 | — | — |
| 2018-07-13 | $47.18 | $47.18 | 489,887 | — | — |
| 2018-07-12 | $47.46 | $47.46 | 897,562 | — | — |
| 2018-07-11 | $46.59 | $46.59 | 775,533 | — | — |
| 2018-07-10 | $44.39 | $44.39 | 563,233 | — | — |
| 2018-07-09 | $43.55 | $43.55 | 502,944 | — | — |
| 2018-07-06 | $42.77 | $42.77 | 525,834 | — | — |
| 2018-07-05 | $42.06 | $42.06 | 385,268 | — | — |
| 2018-07-03 | $40.54 | $40.54 | 315,952 | — | — |
| 2018-07-02 | $40.17 | $40.17 | 362,861 | — | — |
| 2018-06-29 | $38.77 | $38.77 | 319,337 | — | — |
| 2018-06-28 | $38.55 | $38.55 | 402,516 | — | — |
| 2018-06-27 | $39.08 | $39.08 | 289,032 | — | — |
| 2018-06-26 | $39.45 | $39.45 | 275,330 | — | — |
| 2018-06-25 | $39.24 | $39.24 | 260,338 | — | — |
| 2018-06-22 | $40.17 | $40.17 | 698,157 | — | — |
| 2018-06-21 | $40.73 | $40.73 | 188,120 | — | — |
| 2018-06-20 | $41.63 | $41.63 | 396,230 | — | — |
| 2018-06-19 | $41.35 | $41.35 | 403,322 | — | — |
| 2018-06-18 | $41.25 | $41.25 | 429,114 | — | — |
| 2018-06-15 | $41.16 | $41.16 | 675,428 | — | — |
| 2018-06-14 | $40.38 | $40.38 | 414,768 | — | — |
| 2018-06-13 | $40.17 | $40.17 | 279,360 | — | — |
| 2018-06-12 | $40.57 | $40.57 | 236,480 | — | — |
| 2018-06-11 | $39.92 | $39.92 | 437,819 | — | — |
| 2018-06-08 | $38.74 | $38.74 | 380,271 | — | — |
| 2018-06-07 | $39.45 | $39.45 | 320,627 | — | — |
| 2018-06-06 | $39.14 | $39.14 | 271,461 | — | — |
| 2018-06-05 | $38.99 | $38.99 | 262,434 | — | — |
| 2018-06-04 | $38.21 | $38.21 | 320,304 | — | — |
| 2018-06-01 | $37.59 | $37.59 | 463,772 | — | — |
| 2018-05-31 | $37.50 | $37.50 | 465,223 | — | — |
| 2018-05-30 | $37.81 | $37.81 | 319,337 | — | — |
| 2018-05-29 | $37.41 | $37.41 | 254,051 | — | — |
| 2018-05-25 | $37.41 | $37.41 | 235,352 | — | — |
| 2018-05-24 | $37.28 | $37.28 | 431,532 | — | — |
| 2018-05-23 | $37.56 | $37.56 | 459,098 | — | — |
| 2018-05-22 | $38.40 | $38.40 | 443,622 | — | — |
| 2018-05-21 | $38.00 | $38.00 | 312,244 | — | — |
| 2018-05-18 | $37.28 | $37.28 | 383,817 | — | — |
| 2018-05-17 | $37.10 | $37.10 | 324,173 | — | — |
| 2018-05-16 | $36.82 | $36.82 | 551,465 | — | — |
| 2018-05-15 | $35.64 | $35.64 | 718,307 | — | — |
| 2018-05-14 | $34.83 | $34.83 | 710,731 | — | — |
| 2018-05-11 | $34.93 | $34.93 | 474,573 | — | — |
| 2018-05-10 | $35.67 | $35.67 | 354,640 | — | — |
| 2018-05-09 | $35.73 | $35.73 | 378,014 | — | — |
| 2018-05-08 | $36.07 | $36.07 | 388,653 | — | — |
| 2018-05-07 | $35.70 | $35.70 | 805,355 | — | — |
| 2018-05-04 | $34.24 | $34.24 | 302,572 | — | — |
| 2018-05-03 | $34.09 | $34.09 | 319,498 | — | — |
| 2018-05-02 | $34.09 | $34.09 | 383,978 | — | — |
| 2018-05-01 | $34.77 | $34.77 | 522,933 | — | — |
| 2018-04-30 | $34.31 | $34.31 | 664,950 | — | — |
| 2018-04-27 | $33.75 | $33.75 | 703,154 | — | — |
| 2018-04-26 | $33.16 | $33.16 | 2,189,580 | — | — |
| 2018-04-25 | $37.10 | $37.10 | 659,953 | — | — |
| 2018-04-24 | $38.62 | $38.62 | 502,138 | — | — |
| 2018-04-23 | $38.18 | $38.18 | 290,966 | — | — |
| 2018-04-20 | $38.28 | $38.28 | 337,553 | — | — |
| 2018-04-19 | $39.14 | $39.14 | 255,341 | — | — |
| 2018-04-18 | $39.45 | $39.45 | 348,031 | — | — |
| 2018-04-17 | $39.30 | $39.30 | 442,494 | — | — |
| 2018-04-16 | $38.37 | $38.37 | 522,933 | — | — |
| 2018-04-13 | $37.75 | $37.75 | 314,662 | — | — |
| 2018-04-12 | $37.59 | $37.59 | 428,631 | — | — |
| 2018-04-11 | $38.18 | $38.18 | 311,277 | — | — |
| 2018-04-10 | $37.59 | $37.59 | 320,143 | — | — |
| 2018-04-09 | $36.41 | $36.41 | 463,450 | — | — |
| 2018-04-06 | $36.04 | $36.04 | 482,955 | — | — |
| 2018-04-05 | $36.45 | $36.45 | 269,365 | — | — |
| 2018-04-04 | $36.45 | $36.45 | 529,864 | — | — |
| 2018-04-03 | $36.04 | $36.04 | 569,842 | — | — |
| 2018-04-02 | $34.83 | $34.83 | 589,831 | — | — |
| 2018-03-29 | $35.48 | $35.48 | 713,794 | — | — |
| 2018-03-28 | $34.83 | $34.83 | 484,567 | — | — |
| 2018-03-27 | $35.14 | $35.14 | 475,218 | — | — |
| 2018-03-26 | $36.01 | $36.01 | 317,725 | — | — |
| 2018-03-23 | $35.05 | $35.05 | 344,646 | — | — |
| 2018-03-22 | $35.51 | $35.51 | 292,417 | — | — |
| 2018-03-21 | $36.35 | $36.35 | 308,537 | — | — |
| 2018-03-20 | $35.89 | $35.89 | 274,201 | — | — |
| 2018-03-19 | $35.89 | $35.89 | 576,451 | — | — |
| 2018-03-16 | $36.69 | $36.69 | 862,420 | — | — |
| 2018-03-15 | $36.57 | $36.57 | 245,830 | — | — |
| 2018-03-14 | $36.23 | $36.23 | 983,159 | — | — |
| 2018-03-13 | $36.54 | $36.54 | 970,424 | — | — |
| 2018-03-12 | $37.25 | $37.25 | 815,994 | — | — |
| 2018-03-09 | $37.03 | $37.03 | 749,580 | — | — |
| 2018-03-08 | $36.29 | $36.29 | 621,426 | — | — |
| 2018-03-07 | $35.76 | $35.76 | 358,992 | — | — |
| 2018-03-06 | $35.45 | $35.45 | 587,735 | — | — |
| 2018-03-05 | $35.05 | $35.05 | 844,043 | — | — |
| 2018-03-02 | $34.83 | $34.83 | 1,035,871 | — | — |
| 2018-03-01 | $33.87 | $33.87 | 1,428,232 | — | — |
| 2018-02-28 | $34.58 | $34.58 | 1,084,070 | — | — |
| 2018-02-27 | $36.20 | $36.20 | 548,080 | — | — |
| 2018-02-26 | $37.10 | $37.10 | 296,286 | — | — |
| 2018-02-23 | $36.41 | $36.41 | 533,733 | — | — |
| 2018-02-22 | $36.41 | $36.41 | 352,061 | — | — |
| 2018-02-21 | $36.41 | $36.41 | 891,275 | — | — |
| 2018-02-20 | $37.34 | $37.34 | 1,137,105 | — | — |
| 2018-02-16 | $38.03 | $38.03 | 575,162 | — | — |
| 2018-02-15 | $38.34 | $38.34 | 680,748 | — | — |
| 2018-02-14 | $37.69 | $37.69 | 917,228 | — | — |
| 2018-02-13 | $36.63 | $36.63 | 420,410 | — | — |
| 2018-02-12 | $36.60 | $36.60 | 728,624 | — | — |
| 2018-02-09 | $36.51 | $36.51 | 1,358,110 | — | — |
| 2018-02-08 | $34.62 | $34.62 | 1,686,474 | — | — |
| 2018-02-07 | $35.39 | $35.39 | 4,366,102 | — | — |
| 2018-02-06 | $41.81 | $41.81 | 1,424,202 | — | — |
| 2018-02-05 | $41.00 | $41.00 | 919,646 | — | — |
| 2018-02-02 | $42.18 | $42.18 | 1,004,437 | — | — |
| 2018-02-01 | $42.52 | $42.52 | 1,173,375 | — | — |
| 2018-01-31 | $43.24 | $43.24 | 775,533 | — | — |
| 2018-01-30 | $42.87 | $42.87 | 601,760 | — | — |
| 2018-01-29 | $43.61 | $43.61 | 692,838 | — | — |
| 2018-01-26 | $43.95 | $43.95 | 280,649 | — | — |
| 2018-01-25 | $43.52 | $43.52 | 1,216,254 | — | — |
| 2018-01-24 | $43.64 | $43.64 | 477,152 | — | — |
| 2018-01-23 | $44.01 | $44.01 | 427,502 | — | — |
| 2018-01-22 | $43.92 | $43.92 | 641,576 | — | — |
| 2018-01-19 | $43.89 | $43.89 | 697,835 | — | — |
| 2018-01-18 | $42.62 | $42.62 | 1,766,591 | — | — |
| 2018-01-17 | $41.75 | $41.75 | 1,403,246 | — | — |
| 2018-01-16 | $40.97 | $40.97 | 1,394,219 | — | — |
| 2018-01-12 | $40.57 | $40.57 | 847,751 | — | — |
| 2018-01-11 | $39.36 | $39.36 | 1,003,631 | — | — |
| 2018-01-10 | $38.18 | $38.18 | 771,181 | — | — |
| 2018-01-09 | $37.50 | $37.50 | 411,544 | — | — |
| 2018-01-08 | $37.50 | $37.50 | 1,439,194 | — | — |
| 2018-01-05 | $36.94 | $36.94 | 475,701 | — | — |
| 2018-01-04 | $37.28 | $37.28 | 826,150 | — | — |
| 2018-01-03 | $38.24 | $38.24 | 651,570 | — | — |
| 2018-01-02 | $37.41 | $37.41 | 972,358 | — | — |