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
- 2006-11-29 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 | $38.02 | $67.29 | 90,100 | — | — |
| 2018-12-28 | $39.92 | $70.65 | 57,500 | — | — |
| 2018-12-27 | $39.72 | $70.29 | 92,700 | — | — |
| 2018-12-26 | $39.22 | $69.41 | 79,500 | — | — |
| 2018-12-24 | $38.28 | $67.75 | 49,500 | — | — |
| 2018-12-21 | $38.81 | $68.68 | 204,600 | — | — |
| 2018-12-20 | $38.25 | $67.69 | 163,200 | — | — |
| 2018-12-19 | $36.25 | $64.15 | 117,600 | — | — |
| 2018-12-18 | $35.03 | $61.99 | 116,000 | — | — |
| 2018-12-17 | $34.00 | $60.17 | 108,700 | — | — |
| 2018-12-14 | $33.82 | $59.85 | 105,300 | — | — |
| 2018-12-13 | $34.59 | $61.22 | 90,000 | — | — |
| 2018-12-12 | $35.26 | $62.40 | 52,400 | — | — |
| 2018-12-11 | $34.41 | $60.90 | 92,500 | — | — |
| 2018-12-10 | $34.53 | $61.11 | 54,900 | — | — |
| 2018-12-07 | $35.71 | $63.20 | 101,000 | — | — |
| 2018-12-06 | $35.73 | $63.23 | 126,200 | — | — |
| 2018-12-04 | $35.79 | $63.34 | 121,500 | — | — |
| 2018-12-03 | $36.05 | $63.80 | 95,500 | — | — |
| 2018-11-30 | $35.76 | $63.29 | 147,800 | — | — |
| 2018-11-29 | $35.76 | $63.29 | 120,800 | — | — |
| 2018-11-28 | $33.93 | $60.05 | 107,500 | — | — |
| 2018-11-27 | $33.86 | $59.92 | 84,300 | — | — |
| 2018-11-26 | $34.25 | $60.61 | 100,100 | — | — |
| 2018-11-23 | $35.83 | $63.41 | 32,900 | — | — |
| 2018-11-21 | $36.43 | $64.47 | 64,900 | — | — |
| 2018-11-20 | $36.34 | $64.31 | 44,800 | — | — |
| 2018-11-19 | $37.52 | $66.40 | 36,600 | — | — |
| 2018-11-16 | $37.70 | $66.72 | 87,200 | — | — |
| 2018-11-15 | $38.11 | $67.45 | 102,200 | — | — |
| 2018-11-14 | $37.58 | $66.51 | 211,700 | — | — |
| 2018-11-13 | $39.21 | $69.39 | 90,700 | — | — |
| 2018-11-12 | $40.09 | $70.95 | 96,200 | — | — |
| 2018-11-09 | $39.69 | $70.24 | 178,500 | — | — |
| 2018-11-08 | $39.96 | $70.72 | 210,900 | — | — |
| 2018-11-07 | $45.33 | $80.22 | 88,500 | — | — |
| 2018-11-06 | $44.79 | $79.27 | 58,200 | — | — |
| 2018-11-05 | $46.01 | $81.43 | 102,400 | — | — |
| 2018-11-02 | $43.02 | $76.13 | 72,400 | — | — |
| 2018-11-01 | $43.46 | $76.91 | 83,300 | — | — |
| 2018-10-31 | $41.77 | $73.92 | 197,800 | — | — |
| 2018-10-30 | $42.20 | $74.68 | 243,200 | — | — |
| 2018-10-29 | $44.14 | $78.12 | 129,300 | — | — |
| 2018-10-26 | $48.71 | $86.20 | 98,800 | — | — |
| 2018-10-25 | $49.75 | $88.05 | 70,700 | — | — |
| 2018-10-24 | $48.77 | $86.31 | 67,000 | — | — |
| 2018-10-23 | $50.72 | $89.76 | 29,300 | — | — |
| 2018-10-22 | $51.28 | $90.75 | 45,300 | — | — |
| 2018-10-19 | $51.53 | $91.20 | 80,600 | — | — |
| 2018-10-18 | $50.80 | $89.90 | 77,700 | — | — |
| 2018-10-17 | $52.73 | $93.32 | 46,400 | — | — |
| 2018-10-16 | $54.05 | $95.66 | 56,700 | — | — |
| 2018-10-15 | $52.37 | $92.68 | 33,200 | — | — |
| 2018-10-12 | $52.80 | $93.44 | 35,000 | — | — |
| 2018-10-11 | $52.04 | $92.10 | 84,100 | — | — |
| 2018-10-10 | $53.37 | $94.45 | 44,800 | — | — |
| 2018-10-09 | $55.10 | $97.51 | 112,400 | — | — |
| 2018-10-08 | $53.43 | $94.56 | 177,200 | — | — |
| 2018-10-05 | $54.21 | $95.94 | 141,200 | — | — |
| 2018-10-04 | $54.55 | $96.54 | 98,600 | — | — |
| 2018-10-03 | $54.35 | $96.19 | 98,200 | — | — |
| 2018-10-02 | $56.78 | $100.49 | 62,400 | — | — |
| 2018-10-01 | $57.91 | $102.49 | 96,400 | — | — |
| 2018-09-28 | $56.95 | $100.79 | 248,400 | — | — |
| 2018-09-27 | $56.19 | $99.44 | 63,200 | — | — |
| 2018-09-26 | $55.11 | $97.53 | 44,700 | — | — |
| 2018-09-25 | $54.44 | $96.35 | 38,500 | — | — |
| 2018-09-24 | $54.93 | $97.21 | 55,500 | — | — |
| 2018-09-21 | $55.00 | $97.34 | 61,700 | — | — |
| 2018-09-20 | $56.22 | $99.50 | 86,600 | — | — |
| 2018-09-19 | $55.58 | $98.36 | 92,100 | — | — |
| 2018-09-18 | $56.26 | $99.57 | 76,400 | — | — |
| 2018-09-17 | $53.98 | $95.53 | 110,000 | — | — |
| 2018-09-14 | $54.00 | $95.57 | 86,800 | — | — |
| 2018-09-13 | $54.77 | $96.93 | 60,000 | — | — |
| 2018-09-12 | $53.96 | $95.50 | 183,700 | — | — |
| 2018-09-11 | $53.46 | $94.61 | 57,100 | — | — |
| 2018-09-10 | $51.30 | $90.79 | 57,900 | — | — |
| 2018-09-07 | $51.88 | $91.81 | 109,700 | — | — |
| 2018-09-06 | $51.70 | $91.50 | 129,200 | — | — |
| 2018-09-05 | $51.26 | $90.72 | 74,000 | — | — |
| 2018-09-04 | $50.63 | $89.60 | 42,600 | — | — |
| 2018-08-31 | $52.71 | $93.28 | 68,000 | — | — |
| 2018-08-30 | $52.77 | $93.39 | 30,600 | — | — |
| 2018-08-29 | $53.31 | $94.35 | 137,700 | — | — |
| 2018-08-28 | $51.89 | $91.83 | 177,200 | — | — |
| 2018-08-27 | $51.59 | $91.30 | 42,200 | — | — |
| 2018-08-24 | $49.55 | $87.69 | 102,200 | — | — |
| 2018-08-23 | $48.65 | $86.10 | 38,500 | — | — |
| 2018-08-22 | $49.53 | $87.66 | 73,100 | — | — |
| 2018-08-21 | $48.00 | $84.95 | 187,500 | — | — |
| 2018-08-20 | $47.30 | $83.71 | 52,400 | — | — |
| 2018-08-17 | $47.90 | $84.77 | 93,800 | — | — |
| 2018-08-16 | $48.09 | $85.11 | 58,200 | — | — |
| 2018-08-15 | $49.40 | $87.43 | 49,600 | — | — |
| 2018-08-14 | $50.95 | $90.17 | 87,500 | — | — |
| 2018-08-13 | $50.34 | $89.09 | 59,600 | — | — |
| 2018-08-10 | $49.78 | $88.10 | 77,000 | — | — |
| 2018-08-09 | $50.66 | $89.66 | 61,300 | — | — |
| 2018-08-08 | $50.56 | $89.48 | 44,500 | — | — |
| 2018-08-07 | $50.71 | $89.74 | 49,300 | — | — |
| 2018-08-06 | $49.53 | $87.66 | 53,200 | — | — |
| 2018-08-03 | $49.61 | $87.80 | 106,800 | — | — |
| 2018-08-02 | $48.45 | $85.74 | 50,200 | — | — |
| 2018-08-01 | $48.76 | $86.29 | 127,900 | — | — |
| 2018-07-31 | $48.49 | $85.82 | 235,600 | — | — |
| 2018-07-30 | $49.35 | $87.34 | 100,900 | — | — |
| 2018-07-27 | $49.73 | $88.01 | 56,400 | — | — |
| 2018-07-26 | $49.94 | $88.38 | 93,700 | — | — |
| 2018-07-25 | $49.79 | $88.12 | 106,100 | — | — |
| 2018-07-24 | $48.66 | $86.12 | 68,900 | — | — |
| 2018-07-23 | $47.43 | $83.94 | 49,600 | — | — |
| 2018-07-20 | $47.24 | $83.60 | 67,800 | — | — |
| 2018-07-19 | $46.24 | $81.83 | 60,100 | — | — |
| 2018-07-18 | $45.82 | $81.09 | 61,900 | — | — |
| 2018-07-17 | $46.33 | $81.99 | 99,100 | — | — |
| 2018-07-16 | $46.31 | $81.96 | 86,900 | — | — |
| 2018-07-13 | $45.34 | $80.24 | 104,400 | — | — |
| 2018-07-12 | $46.17 | $81.71 | 138,300 | — | — |
| 2018-07-11 | $45.49 | $80.51 | 60,200 | — | — |
| 2018-07-10 | $45.48 | $80.49 | 100,400 | — | — |
| 2018-07-09 | $45.36 | $80.28 | 56,300 | — | — |
| 2018-07-06 | $45.52 | $80.56 | 116,600 | — | — |
| 2018-07-05 | $43.21 | $76.47 | 59,700 | — | — |
| 2018-07-03 | $42.28 | $74.83 | 105,000 | — | — |
| 2018-07-02 | $40.92 | $72.42 | 66,300 | — | — |
| 2018-06-29 | $41.65 | $73.71 | 60,400 | — | — |
| 2018-06-28 | $41.74 | $73.87 | 71,000 | — | — |
| 2018-06-27 | $40.57 | $71.80 | 44,800 | — | — |
| 2018-06-26 | $40.85 | $72.29 | 83,400 | — | — |
| 2018-06-25 | $40.25 | $71.23 | 91,100 | — | — |
| 2018-06-22 | $39.98 | $70.75 | 79,100 | — | — |
| 2018-06-21 | $39.75 | $70.35 | 114,600 | — | — |
| 2018-06-20 | $39.59 | $70.06 | 122,200 | — | — |
| 2018-06-19 | $39.54 | $69.98 | 79,600 | — | — |
| 2018-06-18 | $39.48 | $69.87 | 43,600 | — | — |
| 2018-06-15 | $38.96 | $68.95 | 163,500 | — | — |
| 2018-06-14 | $39.25 | $69.46 | 65,300 | — | — |
| 2018-06-13 | $39.34 | $69.62 | 150,000 | — | — |
| 2018-06-12 | $39.95 | $70.70 | 100,900 | — | — |
| 2018-06-11 | $39.22 | $69.41 | 70,400 | — | — |
| 2018-06-08 | $38.92 | $68.88 | 41,000 | — | — |
| 2018-06-07 | $38.48 | $68.10 | 56,000 | — | — |
| 2018-06-06 | $38.18 | $67.57 | 74,300 | — | — |
| 2018-06-05 | $38.12 | $67.46 | 123,000 | — | — |
| 2018-06-04 | $38.74 | $68.56 | 50,600 | — | — |
| 2018-06-01 | $38.54 | $68.21 | 159,000 | — | — |
| 2018-05-31 | $38.08 | $67.39 | 176,600 | — | — |
| 2018-05-30 | $38.89 | $68.83 | 112,700 | — | — |
| 2018-05-29 | $39.22 | $66.52 | 77,000 | — | — |
| 2018-05-25 | $40.56 | $68.79 | 105,300 | — | — |
| 2018-05-24 | $39.91 | $67.69 | 93,700 | — | — |
| 2018-05-23 | $40.35 | $68.44 | 153,300 | — | — |
| 2018-05-22 | $39.40 | $66.82 | 79,200 | — | — |
| 2018-05-21 | $39.90 | $67.67 | 44,400 | — | — |
| 2018-05-18 | $39.93 | $67.72 | 79,100 | — | — |
| 2018-05-17 | $40.28 | $68.32 | 57,000 | — | — |
| 2018-05-16 | $41.25 | $69.96 | 50,000 | — | — |
| 2018-05-15 | $40.26 | $68.28 | 133,400 | — | — |
| 2018-05-14 | $40.62 | $68.89 | 34,600 | — | — |
| 2018-05-11 | $41.29 | $70.03 | 92,800 | — | — |
| 2018-05-10 | $41.81 | $70.91 | 85,600 | — | — |
| 2018-05-09 | $40.42 | $68.55 | 76,900 | — | — |
| 2018-05-08 | $40.22 | $68.22 | 60,900 | — | — |
| 2018-05-07 | $40.30 | $68.35 | 65,800 | — | — |
| 2018-05-04 | $41.56 | $70.49 | 44,700 | — | — |
| 2018-05-03 | $42.36 | $71.85 | 117,700 | — | — |
| 2018-05-02 | $42.16 | $71.51 | 99,000 | — | — |
| 2018-05-01 | $41.83 | $70.95 | 77,200 | — | — |
| 2018-04-30 | $42.13 | $71.46 | 134,600 | — | — |
| 2018-04-27 | $42.77 | $72.54 | 58,900 | — | — |
| 2018-04-26 | $43.18 | $73.24 | 115,500 | — | — |
| 2018-04-25 | $43.01 | $72.95 | 140,400 | — | — |
| 2018-04-24 | $42.62 | $72.29 | 30,300 | — | — |
| 2018-04-23 | $42.38 | $71.88 | 42,600 | — | — |
| 2018-04-20 | $42.56 | $72.18 | 47,700 | — | — |
| 2018-04-19 | $43.29 | $73.42 | 48,500 | — | — |
| 2018-04-18 | $44.36 | $75.24 | 78,700 | — | — |
| 2018-04-17 | $44.23 | $75.02 | 132,600 | — | — |
| 2018-04-16 | $43.82 | $74.32 | 121,400 | — | — |
| 2018-04-13 | $42.76 | $72.52 | 96,500 | — | — |
| 2018-04-12 | $41.54 | $70.45 | 65,200 | — | — |
| 2018-04-11 | $40.80 | $69.20 | 25,000 | — | — |
| 2018-04-10 | $40.31 | $68.37 | 40,900 | — | — |
| 2018-04-09 | $39.50 | $66.99 | 26,100 | — | — |
| 2018-04-06 | $39.78 | $67.47 | 53,100 | — | — |
| 2018-04-05 | $40.10 | $68.01 | 56,700 | — | — |
| 2018-04-04 | $39.54 | $67.06 | 49,100 | — | — |
| 2018-04-03 | $39.18 | $66.45 | 23,600 | — | — |
| 2018-04-02 | $38.95 | $66.06 | 43,200 | — | — |
| 2018-03-29 | $39.41 | $66.84 | 37,100 | — | — |
| 2018-03-28 | $38.75 | $65.72 | 49,000 | — | — |
| 2018-03-27 | $38.84 | $65.88 | 46,500 | — | — |
| 2018-03-26 | $39.22 | $66.52 | 76,900 | — | — |
| 2018-03-23 | $38.85 | $65.89 | 83,000 | — | — |
| 2018-03-22 | $40.16 | $68.11 | 79,100 | — | — |
| 2018-03-21 | $40.71 | $69.05 | 54,700 | — | — |
| 2018-03-20 | $39.69 | $67.32 | 91,900 | — | — |
| 2018-03-19 | $39.69 | $67.32 | 34,400 | — | — |
| 2018-03-16 | $40.35 | $68.44 | 61,400 | — | — |
| 2018-03-15 | $40.42 | $68.55 | 46,700 | — | — |
| 2018-03-14 | $40.72 | $69.06 | 72,100 | — | — |
| 2018-03-13 | $40.90 | $69.37 | 111,000 | — | — |
| 2018-03-12 | $40.83 | $69.25 | 43,300 | — | — |
| 2018-03-09 | $40.47 | $68.64 | 63,700 | — | — |
| 2018-03-08 | $40.69 | $69.01 | 46,900 | — | — |
| 2018-03-07 | $40.13 | $68.06 | 56,600 | — | — |
| 2018-03-06 | $40.17 | $68.13 | 43,100 | — | — |
| 2018-03-05 | $39.68 | $67.30 | 48,200 | — | — |
| 2018-03-02 | $39.70 | $67.33 | 122,600 | — | — |
| 2018-03-01 | $39.50 | $66.99 | 91,800 | — | — |
| 2018-02-28 | $39.16 | $66.42 | 84,300 | — | — |
| 2018-02-27 | $39.40 | $66.82 | 76,000 | — | — |
| 2018-02-26 | $40.63 | $68.91 | 94,700 | — | — |
| 2018-02-23 | $41.38 | $70.18 | 64,600 | — | — |
| 2018-02-22 | $41.47 | $70.34 | 107,600 | — | — |
| 2018-02-21 | $41.14 | $69.78 | 68,300 | — | — |
| 2018-02-20 | $41.07 | $69.66 | 323,400 | — | — |
| 2018-02-16 | $40.08 | $67.98 | 59,000 | — | — |
| 2018-02-15 | $40.23 | $68.23 | 118,900 | — | — |
| 2018-02-14 | $40.01 | $67.86 | 30,100 | — | — |
| 2018-02-13 | $39.85 | $67.59 | 85,800 | — | — |
| 2018-02-12 | $39.78 | $67.47 | 51,600 | — | — |
| 2018-02-09 | $39.60 | $67.16 | 114,200 | — | — |
| 2018-02-08 | $39.19 | $66.47 | 121,700 | — | — |
| 2018-02-07 | $40.84 | $69.27 | 372,100 | — | — |
| 2018-02-06 | $40.07 | $67.96 | 119,900 | — | — |
| 2018-02-05 | $39.30 | $66.66 | 36,200 | — | — |
| 2018-02-02 | $40.87 | $69.32 | 66,500 | — | — |
| 2018-02-01 | $41.58 | $70.52 | 37,700 | — | — |
| 2018-01-31 | $40.93 | $69.42 | 100,800 | — | — |
| 2018-01-30 | $40.56 | $68.79 | 72,300 | — | — |
| 2018-01-29 | $41.94 | $71.13 | 55,900 | — | — |
| 2018-01-26 | $42.55 | $72.17 | 82,400 | — | — |
| 2018-01-25 | $42.25 | $71.66 | 50,200 | — | — |
| 2018-01-24 | $42.64 | $72.32 | 50,600 | — | — |
| 2018-01-23 | $42.28 | $71.71 | 29,800 | — | — |
| 2018-01-22 | $42.37 | $71.86 | 105,200 | — | — |
| 2018-01-19 | $42.93 | $72.81 | 169,000 | — | — |
| 2018-01-18 | $42.82 | $72.63 | 103,300 | — | — |
| 2018-01-17 | $42.59 | $72.24 | 228,300 | — | — |
| 2018-01-16 | $42.75 | $72.51 | 109,100 | — | — |
| 2018-01-12 | $41.51 | $70.40 | 168,900 | — | — |
| 2018-01-11 | $40.87 | $69.32 | 88,900 | — | — |
| 2018-01-10 | $41.46 | $70.32 | 62,700 | — | — |
| 2018-01-09 | $42.56 | $72.18 | 48,100 | — | — |
| 2018-01-08 | $43.24 | $73.34 | 40,300 | — | — |
| 2018-01-05 | $43.69 | $74.10 | 86,500 | — | — |
| 2018-01-04 | $43.55 | $73.86 | 137,900 | — | — |
| 2018-01-03 | $43.17 | $73.22 | 73,200 | — | — |
| 2018-01-02 | $42.82 | $72.63 | 225,300 | — | — |