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
- 1995-12-05 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 | $36.80 | $36.80 | 311,890 | — | — |
| 2018-12-28 | $36.80 | $36.80 | 261,720 | — | — |
| 2018-12-27 | $37.60 | $37.60 | 589,665 | — | — |
| 2018-12-26 | $40.00 | $40.00 | 525,815 | — | — |
| 2018-12-24 | $34.60 | $34.60 | 739,135 | — | — |
| 2018-12-21 | $38.00 | $38.00 | 684,385 | — | — |
| 2018-12-20 | $41.00 | $41.00 | 602,685 | — | — |
| 2018-12-19 | $43.20 | $43.20 | 615,360 | — | — |
| 2018-12-18 | $43.20 | $43.20 | 493,115 | — | — |
| 2018-12-17 | $45.40 | $45.40 | 624,145 | — | — |
| 2018-12-14 | $48.20 | $48.20 | 550,305 | — | — |
| 2018-12-13 | $46.00 | $46.00 | 826,155 | — | — |
| 2018-12-12 | $49.60 | $49.60 | 863,225 | — | — |
| 2018-12-11 | $44.60 | $44.60 | 518,715 | — | — |
| 2018-12-10 | $42.80 | $42.80 | 479,845 | — | — |
| 2018-12-07 | $41.00 | $41.00 | 245,315 | — | — |
| 2018-12-06 | $40.20 | $40.20 | 424,680 | — | — |
| 2018-12-04 | $40.60 | $40.60 | 580,440 | — | — |
| 2018-12-03 | $43.80 | $43.80 | 540,395 | — | — |
| 2018-11-30 | $41.40 | $41.40 | 218,400 | — | — |
| 2018-11-29 | $39.80 | $39.80 | 332,965 | — | — |
| 2018-11-28 | $39.80 | $39.80 | 447,950 | — | — |
| 2018-11-27 | $35.80 | $35.80 | 268,675 | — | — |
| 2018-11-26 | $37.00 | $37.00 | 425,765 | — | — |
| 2018-11-23 | $34.40 | $34.40 | 121,245 | — | — |
| 2018-11-21 | $34.20 | $34.20 | 199,865 | — | — |
| 2018-11-20 | $33.60 | $33.60 | 226,500 | — | — |
| 2018-11-19 | $34.40 | $34.40 | 200,885 | — | — |
| 2018-11-16 | $36.40 | $36.40 | 240,030 | — | — |
| 2018-11-15 | $35.60 | $35.60 | 232,130 | — | — |
| 2018-11-14 | $33.40 | $33.40 | 241,555 | — | — |
| 2018-11-13 | $33.80 | $33.80 | 232,780 | — | — |
| 2018-11-12 | $34.20 | $34.20 | 218,770 | — | — |
| 2018-11-09 | $35.80 | $35.80 | 203,075 | — | — |
| 2018-11-08 | $36.80 | $36.80 | 337,445 | — | — |
| 2018-11-07 | $39.40 | $39.40 | 242,020 | — | — |
| 2018-11-06 | $38.20 | $38.20 | 304,840 | — | — |
| 2018-11-05 | $38.80 | $38.80 | 209,085 | — | — |
| 2018-11-02 | $38.40 | $38.40 | 373,965 | — | — |
| 2018-11-01 | $38.00 | $38.00 | 300,645 | — | — |
| 2018-10-31 | $35.20 | $35.20 | 223,520 | — | — |
| 2018-10-30 | $34.00 | $34.00 | 186,480 | — | — |
| 2018-10-29 | $33.80 | $33.80 | 314,970 | — | — |
| 2018-10-26 | $35.60 | $35.60 | 255,610 | — | — |
| 2018-10-25 | $36.60 | $36.60 | 295,895 | — | — |
| 2018-10-24 | $33.80 | $33.80 | 414,385 | — | — |
| 2018-10-23 | $36.80 | $36.80 | 341,550 | — | — |
| 2018-10-22 | $38.20 | $38.20 | 277,955 | — | — |
| 2018-10-19 | $37.80 | $37.80 | 201,880 | — | — |
| 2018-10-18 | $39.00 | $39.00 | 173,360 | — | — |
| 2018-10-17 | $40.60 | $40.60 | 158,115 | — | — |
| 2018-10-16 | $40.60 | $40.60 | 297,985 | — | — |
| 2018-10-15 | $39.00 | $39.00 | 241,605 | — | — |
| 2018-10-12 | $39.40 | $39.40 | 208,880 | — | — |
| 2018-10-11 | $38.20 | $38.20 | 292,805 | — | — |
| 2018-10-10 | $38.40 | $38.40 | 430,360 | — | — |
| 2018-10-09 | $41.00 | $41.00 | 309,660 | — | — |
| 2018-10-08 | $41.20 | $41.20 | 464,715 | — | — |
| 2018-10-05 | $41.40 | $41.40 | 411,330 | — | — |
| 2018-10-04 | $42.20 | $42.20 | 477,660 | — | — |
| 2018-10-03 | $41.80 | $41.80 | 803,790 | — | — |
| 2018-10-02 | $37.20 | $37.20 | 322,340 | — | — |
| 2018-10-01 | $37.20 | $37.20 | 224,890 | — | — |
| 2018-09-28 | $37.60 | $37.60 | 294,000 | — | — |
| 2018-09-27 | $37.60 | $37.60 | 419,110 | — | — |
| 2018-09-26 | $36.80 | $36.80 | 544,410 | — | — |
| 2018-09-25 | $39.80 | $39.80 | 1,672,970 | — | — |
| 2018-09-24 | $37.00 | $37.00 | 916,990 | — | — |
| 2018-09-21 | $32.00 | $32.00 | 1,422,590 | — | — |
| 2018-09-20 | $29.40 | $29.40 | 122,995 | — | — |
| 2018-09-19 | $28.60 | $28.60 | 134,465 | — | — |
| 2018-09-18 | $28.00 | $28.00 | 100,815 | — | — |
| 2018-09-17 | $27.60 | $27.60 | 172,295 | — | — |
| 2018-09-14 | $28.40 | $28.40 | 152,165 | — | — |
| 2018-09-13 | $28.60 | $28.60 | 109,580 | — | — |
| 2018-09-12 | $29.20 | $29.20 | 106,550 | — | — |
| 2018-09-11 | $28.80 | $28.80 | 154,790 | — | — |
| 2018-09-10 | $29.60 | $29.60 | 112,815 | — | — |
| 2018-09-07 | $29.80 | $29.80 | 216,345 | — | — |
| 2018-09-06 | $28.80 | $28.80 | 187,465 | — | — |
| 2018-09-05 | $30.40 | $30.40 | 146,500 | — | — |
| 2018-09-04 | $31.00 | $31.00 | 214,010 | — | — |
| 2018-08-31 | $31.20 | $31.20 | 402,220 | — | — |
| 2018-08-30 | $30.00 | $30.00 | 212,040 | — | — |
| 2018-08-29 | $29.80 | $29.80 | 183,665 | — | — |
| 2018-08-28 | $28.40 | $28.40 | 190,760 | — | — |
| 2018-08-27 | $27.80 | $27.80 | 188,210 | — | — |
| 2018-08-24 | $26.60 | $26.60 | 105,820 | — | — |
| 2018-08-23 | $26.20 | $26.20 | 117,105 | — | — |
| 2018-08-22 | $27.00 | $27.00 | 141,350 | — | — |
| 2018-08-21 | $26.20 | $26.20 | 149,575 | — | — |
| 2018-08-20 | $24.60 | $24.60 | 147,630 | — | — |
| 2018-08-17 | $25.00 | $25.00 | 139,815 | — | — |
| 2018-08-16 | $25.80 | $25.80 | 156,980 | — | — |
| 2018-08-15 | $25.40 | $25.40 | 265,095 | — | — |
| 2018-08-14 | $27.20 | $27.20 | 104,285 | — | — |
| 2018-08-13 | $27.20 | $27.20 | 208,325 | — | — |
| 2018-08-10 | $28.60 | $28.60 | 196,625 | — | — |
| 2018-08-09 | $29.40 | $29.40 | 769,990 | — | — |
| 2018-08-08 | $24.20 | $24.20 | 109,210 | — | — |
| 2018-08-07 | $24.00 | $24.00 | 108,560 | — | — |
| 2018-08-06 | $23.80 | $23.80 | 125,170 | — | — |
| 2018-08-03 | $23.40 | $23.40 | 131,960 | — | — |
| 2018-08-02 | $23.80 | $23.80 | 141,345 | — | — |
| 2018-08-01 | $24.20 | $24.20 | 167,030 | — | — |
| 2018-07-31 | $25.40 | $25.40 | 227,545 | — | — |
| 2018-07-30 | $23.60 | $23.60 | 289,285 | — | — |
| 2018-07-27 | $23.40 | $23.40 | 275,310 | — | — |
| 2018-07-26 | $24.20 | $24.20 | 258,490 | — | — |
| 2018-07-25 | $25.80 | $25.80 | 205,390 | — | — |
| 2018-07-24 | $27.00 | $27.00 | 153,310 | — | — |
| 2018-07-23 | $28.20 | $28.20 | 114,755 | — | — |
| 2018-07-20 | $28.60 | $28.60 | 109,345 | — | — |
| 2018-07-19 | $28.40 | $28.40 | 109,860 | — | — |
| 2018-07-18 | $27.80 | $27.80 | 84,835 | — | — |
| 2018-07-17 | $28.00 | $28.00 | 170,855 | — | — |
| 2018-07-16 | $27.20 | $27.20 | 128,550 | — | — |
| 2018-07-13 | $27.20 | $27.20 | 89,445 | — | — |
| 2018-07-12 | $28.00 | $28.00 | 193,860 | — | — |
| 2018-07-11 | $27.40 | $27.40 | 143,610 | — | — |
| 2018-07-10 | $27.80 | $27.80 | 160,600 | — | — |
| 2018-07-09 | $27.60 | $27.60 | 214,875 | — | — |
| 2018-07-06 | $28.20 | $28.20 | 133,225 | — | — |
| 2018-07-05 | $27.40 | $27.40 | 181,310 | — | — |
| 2018-07-03 | $27.40 | $27.40 | 96,785 | — | — |
| 2018-07-02 | $26.60 | $26.60 | 123,330 | — | — |
| 2018-06-29 | $26.80 | $26.80 | 269,275 | — | — |
| 2018-06-28 | $26.80 | $26.80 | 172,575 | — | — |
| 2018-06-27 | $26.80 | $26.80 | 372,435 | — | — |
| 2018-06-26 | $29.60 | $29.60 | 344,365 | — | — |
| 2018-06-25 | $30.60 | $30.60 | 200,100 | — | — |
| 2018-06-22 | $31.20 | $31.20 | 698,975 | — | — |
| 2018-06-21 | $31.00 | $31.00 | 206,450 | — | — |
| 2018-06-20 | $32.20 | $32.20 | 179,220 | — | — |
| 2018-06-19 | $32.20 | $32.20 | 200,800 | — | — |
| 2018-06-18 | $31.60 | $31.60 | 212,710 | — | — |
| 2018-06-15 | $31.80 | $31.80 | 708,105 | — | — |
| 2018-06-14 | $32.40 | $32.40 | 378,670 | — | — |
| 2018-06-13 | $32.20 | $32.20 | 223,610 | — | — |
| 2018-06-12 | $33.60 | $33.60 | 390,475 | — | — |
| 2018-06-11 | $31.40 | $31.40 | 167,490 | — | — |
| 2018-06-08 | $32.00 | $32.00 | 104,510 | — | — |
| 2018-06-07 | $32.20 | $32.20 | 106,490 | — | — |
| 2018-06-06 | $32.20 | $32.20 | 170,215 | — | — |
| 2018-06-05 | $32.00 | $32.00 | 175,345 | — | — |
| 2018-06-04 | $31.80 | $31.80 | 198,550 | — | — |
| 2018-06-01 | $32.40 | $32.40 | 147,115 | — | — |
| 2018-05-31 | $32.60 | $32.60 | 224,290 | — | — |
| 2018-05-30 | $33.40 | $33.40 | 160,850 | — | — |
| 2018-05-29 | $33.20 | $33.20 | 172,960 | — | — |
| 2018-05-25 | $33.60 | $33.60 | 152,615 | — | — |
| 2018-05-24 | $34.40 | $34.40 | 166,940 | — | — |
| 2018-05-23 | $34.00 | $34.00 | 110,890 | — | — |
| 2018-05-22 | $33.80 | $33.80 | 171,825 | — | — |
| 2018-05-21 | $33.20 | $33.20 | 230,375 | — | — |
| 2018-05-18 | $34.40 | $34.40 | 155,235 | — | — |
| 2018-05-17 | $34.60 | $34.60 | 251,520 | — | — |
| 2018-05-16 | $35.80 | $35.80 | 353,735 | — | — |
| 2018-05-15 | $33.40 | $33.40 | 416,325 | — | — |
| 2018-05-14 | $33.80 | $33.80 | 207,770 | — | — |
| 2018-05-11 | $33.20 | $33.20 | 265,960 | — | — |
| 2018-05-10 | $32.00 | $32.00 | 241,405 | — | — |
| 2018-05-09 | $34.20 | $34.20 | 244,010 | — | — |
| 2018-05-08 | $32.40 | $32.40 | 111,880 | — | — |
| 2018-05-07 | $32.40 | $32.40 | 161,285 | — | — |
| 2018-05-04 | $32.40 | $32.40 | 173,170 | — | — |
| 2018-05-03 | $31.20 | $31.20 | 196,835 | — | — |
| 2018-05-02 | $32.00 | $32.00 | 286,600 | — | — |
| 2018-05-01 | $31.00 | $31.00 | 187,580 | — | — |
| 2018-04-30 | $31.20 | $31.20 | 179,635 | — | — |
| 2018-04-27 | $31.60 | $31.60 | 123,485 | — | — |
| 2018-04-26 | $32.40 | $32.40 | 161,030 | — | — |
| 2018-04-25 | $32.80 | $32.80 | 395,940 | — | — |
| 2018-04-24 | $31.60 | $31.60 | 391,150 | — | — |
| 2018-04-23 | $33.20 | $33.20 | 236,375 | — | — |
| 2018-04-20 | $34.20 | $34.20 | 246,540 | — | — |
| 2018-04-19 | $34.40 | $34.40 | 302,980 | — | — |
| 2018-04-18 | $36.00 | $36.00 | 294,520 | — | — |
| 2018-04-17 | $37.20 | $37.20 | 255,380 | — | — |
| 2018-04-16 | $35.60 | $35.60 | 275,615 | — | — |
| 2018-04-13 | $36.40 | $36.40 | 237,720 | — | — |
| 2018-04-12 | $36.20 | $36.20 | 2,018,915 | — | — |
| 2018-04-11 | $41.60 | $41.60 | 315,620 | — | — |
| 2018-04-10 | $42.00 | $42.00 | 258,320 | — | — |
| 2018-04-09 | $40.40 | $40.40 | 179,900 | — | — |
| 2018-04-06 | $40.40 | $40.40 | 240,855 | — | — |
| 2018-04-05 | $41.20 | $41.20 | 427,305 | — | — |
| 2018-04-04 | $44.60 | $44.60 | 306,405 | — | — |
| 2018-04-03 | $43.80 | $43.80 | 341,120 | — | — |
| 2018-04-02 | $42.60 | $42.60 | 343,795 | — | — |
| 2018-03-29 | $42.00 | $42.00 | 416,685 | — | — |
| 2018-03-28 | $41.00 | $41.00 | 283,590 | — | — |
| 2018-03-27 | $40.00 | $40.00 | 329,470 | — | — |
| 2018-03-26 | $42.20 | $42.20 | 380,245 | — | — |
| 2018-03-23 | $40.00 | $40.00 | 257,445 | — | — |
| 2018-03-22 | $40.40 | $40.40 | 283,095 | — | — |
| 2018-03-21 | $42.40 | $42.40 | 225,585 | — | — |
| 2018-03-20 | $42.60 | $42.60 | 224,515 | — | — |
| 2018-03-19 | $41.80 | $41.80 | 435,265 | — | — |
| 2018-03-16 | $43.20 | $43.20 | 1,238,895 | — | — |
| 2018-03-15 | $41.20 | $41.20 | 377,160 | — | — |
| 2018-03-14 | $41.80 | $41.80 | 287,650 | — | — |
| 2018-03-13 | $43.00 | $43.00 | 301,020 | — | — |
| 2018-03-12 | $43.00 | $43.00 | 264,645 | — | — |
| 2018-03-09 | $41.20 | $41.20 | 231,575 | — | — |
| 2018-03-08 | $40.80 | $40.80 | 251,460 | — | — |
| 2018-03-07 | $40.20 | $40.20 | 301,930 | — | — |
| 2018-03-06 | $40.20 | $40.20 | 425,910 | — | — |
| 2018-03-05 | $41.60 | $41.60 | 416,190 | — | — |
| 2018-03-02 | $42.80 | $42.80 | 869,585 | — | — |
| 2018-03-01 | $45.40 | $45.40 | 1,864,970 | — | — |
| 2018-02-28 | $43.40 | $43.40 | 755,230 | — | — |
| 2018-02-27 | $45.00 | $45.00 | 385,940 | — | — |
| 2018-02-26 | $47.00 | $47.00 | 339,990 | — | — |
| 2018-02-23 | $46.60 | $46.60 | 476,930 | — | — |
| 2018-02-22 | $47.80 | $47.80 | 364,070 | — | — |
| 2018-02-21 | $47.40 | $47.40 | 490,650 | — | — |
| 2018-02-20 | $48.40 | $48.40 | 902,735 | — | — |
| 2018-02-16 | $46.80 | $46.80 | 1,557,900 | — | — |
| 2018-02-15 | $43.20 | $43.20 | 459,930 | — | — |
| 2018-02-14 | $40.60 | $40.60 | 183,045 | — | — |
| 2018-02-13 | $39.80 | $39.80 | 165,010 | — | — |
| 2018-02-12 | $40.20 | $40.20 | 240,055 | — | — |
| 2018-02-09 | $39.60 | $39.60 | 550,535 | — | — |
| 2018-02-08 | $40.00 | $40.00 | 442,280 | — | — |
| 2018-02-07 | $41.80 | $41.80 | 344,780 | — | — |
| 2018-02-06 | $41.60 | $41.60 | 695,930 | — | — |
| 2018-02-05 | $37.60 | $37.60 | 476,500 | — | — |
| 2018-02-02 | $40.00 | $40.00 | 428,190 | — | — |
| 2018-02-01 | $40.60 | $40.60 | 256,035 | — | — |
| 2018-01-31 | $40.40 | $40.40 | 418,590 | — | — |
| 2018-01-30 | $41.00 | $41.00 | 366,090 | — | — |
| 2018-01-29 | $42.80 | $42.80 | 305,015 | — | — |
| 2018-01-26 | $41.80 | $41.80 | 311,510 | — | — |
| 2018-01-25 | $42.60 | $42.60 | 452,350 | — | — |
| 2018-01-24 | $44.00 | $44.00 | 947,800 | — | — |
| 2018-01-23 | $44.60 | $44.60 | 958,150 | — | — |
| 2018-01-22 | $42.80 | $42.80 | 1,246,805 | — | — |
| 2018-01-19 | $39.40 | $39.40 | 705,190 | — | — |
| 2018-01-18 | $36.40 | $36.40 | 528,350 | — | — |
| 2018-01-17 | $34.60 | $34.60 | 556,630 | — | — |
| 2018-01-16 | $33.00 | $33.00 | 542,270 | — | — |
| 2018-01-12 | $32.20 | $32.20 | 1,577,680 | — | — |
| 2018-01-11 | $39.60 | $39.60 | 2,040,165 | — | — |
| 2018-01-10 | $42.40 | $42.40 | 4,346,135 | — | — |
| 2018-01-09 | $26.60 | $26.60 | 163,135 | — | — |
| 2018-01-08 | $27.00 | $27.00 | 309,460 | — | — |
| 2018-01-05 | $25.80 | $25.80 | 178,010 | — | — |
| 2018-01-04 | $26.40 | $26.40 | 157,745 | — | — |
| 2018-01-03 | $27.00 | $27.00 | 342,925 | — | — |
| 2018-01-02 | $26.00 | $26.00 | 232,285 | — | — |