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
- 2013-02-14 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 | $31.95 | $79.99 | 165,320 | — | — |
| 2018-12-28 | $32.20 | $80.62 | 189,300 | — | — |
| 2018-12-27 | $32.25 | $79.74 | 231,760 | — | — |
| 2018-12-26 | $31.70 | $78.38 | 248,900 | — | — |
| 2018-12-24 | $29.85 | $73.81 | 183,020 | — | — |
| 2018-12-21 | $29.90 | $73.93 | 691,340 | — | — |
| 2018-12-20 | $29.60 | $73.19 | 403,540 | — | — |
| 2018-12-19 | $30.95 | $76.52 | 202,060 | — | — |
| 2018-12-18 | $31.25 | $77.27 | 237,080 | — | — |
| 2018-12-17 | $30.35 | $75.04 | 419,280 | — | — |
| 2018-12-14 | $32.95 | $81.47 | 66,700 | — | — |
| 2018-12-13 | $32.90 | $81.35 | 110,200 | — | — |
| 2018-12-12 | $32.75 | $80.98 | 77,620 | — | — |
| 2018-12-11 | $32.90 | $81.35 | 137,680 | — | — |
| 2018-12-10 | $32.55 | $80.48 | 113,240 | — | — |
| 2018-12-07 | $33.05 | $81.72 | 61,780 | — | — |
| 2018-12-06 | $33.05 | $81.72 | 129,100 | — | — |
| 2018-12-04 | $32.85 | $81.22 | 103,960 | — | — |
| 2018-12-03 | $33.70 | $83.32 | 81,720 | — | — |
| 2018-11-30 | $33.85 | $83.70 | 104,240 | — | — |
| 2018-11-29 | $33.95 | $83.94 | 85,520 | — | — |
| 2018-11-28 | $34.00 | $83.08 | 149,320 | — | — |
| 2018-11-27 | $33.70 | $82.34 | 113,920 | — | — |
| 2018-11-26 | $33.45 | $81.73 | 88,620 | — | — |
| 2018-11-23 | $33.50 | $81.86 | 33,880 | — | — |
| 2018-11-21 | $33.80 | $82.59 | 70,640 | — | — |
| 2018-11-20 | $33.40 | $81.61 | 134,600 | — | — |
| 2018-11-19 | $33.70 | $82.34 | 75,980 | — | — |
| 2018-11-16 | $33.50 | $81.86 | 68,780 | — | — |
| 2018-11-15 | $33.10 | $80.88 | 95,180 | — | — |
| 2018-11-14 | $33.10 | $80.88 | 67,500 | — | — |
| 2018-11-13 | $32.95 | $80.51 | 77,660 | — | — |
| 2018-11-12 | $32.85 | $80.27 | 75,740 | — | — |
| 2018-11-09 | $33.15 | $81.00 | 92,020 | — | — |
| 2018-11-08 | $33.10 | $80.88 | 79,400 | — | — |
| 2018-11-07 | $33.25 | $81.24 | 113,460 | — | — |
| 2018-11-06 | $33.05 | $80.76 | 82,040 | — | — |
| 2018-11-05 | $32.90 | $80.39 | 171,480 | — | — |
| 2018-11-02 | $33.00 | $80.63 | 153,300 | — | — |
| 2018-11-01 | $33.00 | $80.63 | 137,260 | — | — |
| 2018-10-31 | $32.70 | $79.90 | 162,200 | — | — |
| 2018-10-30 | $31.90 | $77.95 | 242,560 | — | — |
| 2018-10-29 | $32.75 | $79.05 | 239,780 | — | — |
| 2018-10-26 | $32.95 | $79.53 | 549,400 | — | — |
| 2018-10-25 | $34.60 | $83.51 | 88,820 | — | — |
| 2018-10-24 | $34.25 | $82.67 | 63,720 | — | — |
| 2018-10-23 | $33.90 | $81.82 | 85,880 | — | — |
| 2018-10-22 | $34.30 | $82.79 | 87,680 | — | — |
| 2018-10-19 | $34.55 | $83.39 | 123,140 | — | — |
| 2018-10-18 | $34.50 | $83.27 | 55,300 | — | — |
| 2018-10-17 | $34.70 | $83.75 | 61,820 | — | — |
| 2018-10-16 | $34.95 | $84.36 | 146,600 | — | — |
| 2018-10-15 | $34.25 | $82.67 | 111,420 | — | — |
| 2018-10-12 | $33.30 | $80.37 | 165,040 | — | — |
| 2018-10-11 | $34.05 | $82.18 | 171,300 | — | — |
| 2018-10-10 | $35.25 | $85.08 | 123,360 | — | — |
| 2018-10-09 | $35.20 | $84.96 | 65,740 | — | — |
| 2018-10-08 | $34.95 | $84.36 | 93,100 | — | — |
| 2018-10-05 | $34.80 | $83.99 | 106,680 | — | — |
| 2018-10-04 | $34.70 | $83.75 | 180,860 | — | — |
| 2018-10-03 | $35.60 | $85.92 | 126,320 | — | — |
| 2018-10-02 | $36.10 | $87.13 | 97,280 | — | — |
| 2018-10-01 | $36.35 | $87.73 | 118,380 | — | — |
| 2018-09-28 | $36.25 | $87.49 | 74,240 | — | — |
| 2018-09-27 | $36.25 | $87.49 | 140,120 | — | — |
| 2018-09-26 | $37.10 | $88.58 | 56,640 | — | — |
| 2018-09-25 | $37.50 | $89.53 | 82,420 | — | — |
| 2018-09-24 | $37.35 | $89.18 | 64,900 | — | — |
| 2018-09-21 | $37.55 | $89.65 | 329,300 | — | — |
| 2018-09-20 | $37.40 | $89.30 | 77,840 | — | — |
| 2018-09-19 | $37.25 | $88.94 | 89,800 | — | — |
| 2018-09-18 | $37.50 | $89.53 | 79,560 | — | — |
| 2018-09-17 | $37.60 | $89.77 | 183,920 | — | — |
| 2018-09-14 | $36.45 | $87.03 | 228,200 | — | — |
| 2018-09-13 | $37.50 | $89.53 | 128,680 | — | — |
| 2018-09-12 | $38.20 | $91.21 | 256,980 | — | — |
| 2018-09-11 | $38.90 | $92.88 | 115,180 | — | — |
| 2018-09-10 | $39.40 | $94.07 | 73,140 | — | — |
| 2018-09-07 | $39.75 | $94.91 | 52,040 | — | — |
| 2018-09-06 | $39.70 | $94.79 | 156,680 | — | — |
| 2018-09-05 | $39.70 | $94.79 | 137,980 | — | — |
| 2018-09-04 | $39.55 | $94.43 | 87,520 | — | — |
| 2018-08-31 | $39.70 | $94.79 | 48,220 | — | — |
| 2018-08-30 | $39.85 | $95.14 | 130,760 | — | — |
| 2018-08-29 | $40.15 | $94.91 | 133,060 | — | — |
| 2018-08-28 | $39.95 | $94.43 | 73,300 | — | — |
| 2018-08-27 | $39.75 | $93.96 | 115,380 | — | — |
| 2018-08-24 | $39.80 | $94.08 | 111,820 | — | — |
| 2018-08-23 | $39.55 | $93.49 | 85,320 | — | — |
| 2018-08-22 | $39.40 | $93.13 | 133,520 | — | — |
| 2018-08-21 | $39.60 | $93.61 | 134,680 | — | — |
| 2018-08-20 | $39.10 | $92.42 | 159,680 | — | — |
| 2018-08-17 | $39.00 | $92.19 | 146,520 | — | — |
| 2018-08-16 | $38.75 | $91.60 | 376,840 | — | — |
| 2018-08-15 | $40.40 | $95.50 | 109,080 | — | — |
| 2018-08-14 | $40.40 | $95.50 | 80,020 | — | — |
| 2018-08-13 | $40.30 | $95.26 | 88,060 | — | — |
| 2018-08-10 | $39.90 | $94.32 | 87,200 | — | — |
| 2018-08-09 | $40.10 | $94.79 | 78,240 | — | — |
| 2018-08-08 | $39.80 | $94.08 | 90,700 | — | — |
| 2018-08-07 | $39.65 | $93.72 | 90,320 | — | — |
| 2018-08-06 | $40.00 | $94.55 | 78,740 | — | — |
| 2018-08-03 | $40.15 | $94.91 | 96,700 | — | — |
| 2018-08-02 | $40.35 | $95.38 | 130,340 | — | — |
| 2018-08-01 | $40.35 | $95.38 | 175,920 | — | — |
| 2018-07-31 | $40.65 | $96.09 | 146,700 | — | — |
| 2018-07-30 | $40.45 | $95.62 | 172,640 | — | — |
| 2018-07-27 | $40.60 | $94.91 | 458,540 | — | — |
| 2018-07-26 | $41.15 | $96.19 | 229,860 | — | — |
| 2018-07-25 | $41.45 | $96.89 | 181,280 | — | — |
| 2018-07-24 | $40.80 | $95.37 | 192,980 | — | — |
| 2018-07-23 | $40.50 | $94.67 | 158,100 | — | — |
| 2018-07-20 | $40.20 | $93.97 | 148,800 | — | — |
| 2018-07-19 | $40.60 | $94.91 | 151,860 | — | — |
| 2018-07-18 | $39.90 | $93.27 | 87,660 | — | — |
| 2018-07-17 | $40.10 | $93.74 | 198,960 | — | — |
| 2018-07-16 | $39.70 | $92.80 | 153,460 | — | — |
| 2018-07-13 | $38.90 | $90.93 | 69,820 | — | — |
| 2018-07-12 | $38.85 | $90.82 | 61,900 | — | — |
| 2018-07-11 | $38.90 | $90.93 | 96,000 | — | — |
| 2018-07-10 | $38.60 | $90.23 | 142,460 | — | — |
| 2018-07-09 | $38.50 | $90.00 | 64,700 | — | — |
| 2018-07-06 | $38.65 | $90.35 | 112,000 | — | — |
| 2018-07-05 | $38.35 | $89.65 | 92,900 | — | — |
| 2018-07-03 | $38.30 | $89.53 | 87,500 | — | — |
| 2018-07-02 | $37.60 | $87.89 | 96,000 | — | — |
| 2018-06-29 | $37.60 | $87.89 | 113,580 | — | — |
| 2018-06-28 | $37.50 | $87.66 | 78,380 | — | — |
| 2018-06-27 | $37.85 | $87.43 | 130,400 | — | — |
| 2018-06-26 | $38.70 | $89.39 | 145,180 | — | — |
| 2018-06-25 | $38.60 | $89.16 | 129,100 | — | — |
| 2018-06-22 | $38.85 | $89.74 | 216,240 | — | — |
| 2018-06-21 | $38.45 | $88.81 | 131,800 | — | — |
| 2018-06-20 | $38.25 | $88.35 | 255,580 | — | — |
| 2018-06-19 | $37.30 | $86.16 | 108,240 | — | — |
| 2018-06-18 | $37.45 | $86.50 | 92,140 | — | — |
| 2018-06-15 | $36.90 | $85.23 | 173,280 | — | — |
| 2018-06-14 | $37.10 | $85.69 | 120,100 | — | — |
| 2018-06-13 | $36.80 | $85.00 | 90,640 | — | — |
| 2018-06-12 | $37.00 | $85.46 | 73,800 | — | — |
| 2018-06-11 | $36.90 | $85.23 | 95,820 | — | — |
| 2018-06-08 | $36.90 | $85.23 | 62,560 | — | — |
| 2018-06-07 | $36.70 | $84.77 | 69,600 | — | — |
| 2018-06-06 | $36.45 | $84.19 | 97,920 | — | — |
| 2018-06-05 | $36.80 | $85.00 | 65,440 | — | — |
| 2018-06-04 | $37.15 | $85.81 | 169,740 | — | — |
| 2018-06-01 | $36.60 | $84.54 | 120,160 | — | — |
| 2018-05-31 | $36.85 | $85.12 | 96,260 | — | — |
| 2018-05-30 | $37.25 | $86.04 | 133,720 | — | — |
| 2018-05-29 | $37.50 | $85.58 | 321,920 | — | — |
| 2018-05-25 | $37.00 | $84.44 | 85,480 | — | — |
| 2018-05-24 | $37.10 | $84.67 | 125,480 | — | — |
| 2018-05-23 | $37.20 | $84.89 | 137,920 | — | — |
| 2018-05-22 | $36.85 | $84.09 | 122,300 | — | — |
| 2018-05-21 | $36.65 | $83.64 | 124,700 | — | — |
| 2018-05-18 | $36.15 | $82.50 | 93,040 | — | — |
| 2018-05-17 | $35.90 | $81.93 | 103,840 | — | — |
| 2018-05-16 | $36.05 | $82.27 | 98,400 | — | — |
| 2018-05-15 | $35.95 | $82.04 | 79,120 | — | — |
| 2018-05-14 | $35.80 | $81.70 | 108,860 | — | — |
| 2018-05-11 | $35.90 | $81.93 | 103,080 | — | — |
| 2018-05-10 | $35.55 | $81.13 | 145,560 | — | — |
| 2018-05-09 | $35.55 | $81.13 | 108,760 | — | — |
| 2018-05-08 | $35.60 | $81.24 | 116,320 | — | — |
| 2018-05-07 | $36.10 | $82.38 | 98,340 | — | — |
| 2018-05-04 | $36.10 | $82.38 | 121,400 | — | — |
| 2018-05-03 | $35.60 | $81.24 | 130,660 | — | — |
| 2018-05-02 | $35.60 | $81.24 | 148,820 | — | — |
| 2018-05-01 | $35.20 | $80.33 | 237,520 | — | — |
| 2018-04-30 | $35.00 | $79.87 | 434,300 | — | — |
| 2018-04-27 | $36.60 | $83.52 | 212,500 | — | — |
| 2018-04-26 | $37.90 | $85.46 | 203,440 | — | — |
| 2018-04-25 | $37.70 | $85.01 | 134,080 | — | — |
| 2018-04-24 | $37.35 | $84.22 | 113,740 | — | — |
| 2018-04-23 | $37.15 | $83.77 | 72,500 | — | — |
| 2018-04-20 | $37.05 | $83.55 | 86,860 | — | — |
| 2018-04-19 | $37.10 | $83.66 | 69,240 | — | — |
| 2018-04-18 | $37.15 | $83.77 | 110,920 | — | — |
| 2018-04-17 | $37.05 | $83.55 | 74,780 | — | — |
| 2018-04-16 | $36.70 | $82.76 | 114,740 | — | — |
| 2018-04-13 | $36.30 | $81.86 | 150,160 | — | — |
| 2018-04-12 | $36.85 | $83.10 | 74,000 | — | — |
| 2018-04-11 | $37.15 | $83.77 | 69,640 | — | — |
| 2018-04-10 | $37.25 | $84.00 | 106,140 | — | — |
| 2018-04-09 | $37.20 | $83.89 | 72,180 | — | — |
| 2018-04-06 | $37.35 | $84.22 | 118,640 | — | — |
| 2018-04-05 | $37.25 | $84.00 | 75,920 | — | — |
| 2018-04-04 | $37.25 | $84.00 | 80,760 | — | — |
| 2018-04-03 | $37.10 | $83.66 | 140,340 | — | — |
| 2018-04-02 | $36.60 | $82.53 | 112,240 | — | — |
| 2018-03-29 | $36.85 | $83.10 | 239,680 | — | — |
| 2018-03-28 | $36.65 | $82.65 | 161,960 | — | — |
| 2018-03-27 | $37.10 | $82.65 | 166,520 | — | — |
| 2018-03-26 | $36.85 | $82.09 | 123,200 | — | — |
| 2018-03-23 | $36.50 | $81.31 | 123,360 | — | — |
| 2018-03-22 | $36.80 | $81.98 | 118,340 | — | — |
| 2018-03-21 | $36.65 | $81.64 | 105,520 | — | — |
| 2018-03-20 | $36.60 | $81.53 | 94,720 | — | — |
| 2018-03-19 | $36.80 | $81.98 | 170,600 | — | — |
| 2018-03-16 | $37.10 | $82.65 | 350,020 | — | — |
| 2018-03-15 | $36.45 | $81.20 | 160,800 | — | — |
| 2018-03-14 | $37.15 | $82.76 | 190,300 | — | — |
| 2018-03-13 | $37.05 | $82.53 | 224,260 | — | — |
| 2018-03-12 | $36.90 | $82.20 | 349,880 | — | — |
| 2018-03-09 | $35.50 | $79.08 | 1,092,480 | — | — |
| 2018-03-08 | $37.80 | $84.20 | 170,560 | — | — |
| 2018-03-07 | $37.95 | $84.54 | 137,480 | — | — |
| 2018-03-06 | $37.70 | $83.98 | 118,860 | — | — |
| 2018-03-05 | $37.45 | $83.42 | 207,540 | — | — |
| 2018-03-02 | $36.95 | $82.31 | 174,380 | — | — |
| 2018-03-01 | $36.35 | $80.97 | 263,580 | — | — |
| 2018-02-28 | $35.95 | $80.08 | 184,960 | — | — |
| 2018-02-27 | $36.35 | $80.97 | 232,200 | — | — |
| 2018-02-26 | $38.25 | $83.98 | 200,960 | — | — |
| 2018-02-23 | $38.00 | $83.43 | 184,400 | — | — |
| 2018-02-22 | $37.20 | $81.68 | 107,160 | — | — |
| 2018-02-21 | $37.05 | $81.35 | 145,080 | — | — |
| 2018-02-20 | $37.20 | $81.68 | 185,200 | — | — |
| 2018-02-16 | $38.15 | $83.76 | 139,580 | — | — |
| 2018-02-15 | $37.75 | $82.88 | 205,260 | — | — |
| 2018-02-14 | $36.70 | $80.58 | 206,320 | — | — |
| 2018-02-13 | $37.00 | $81.24 | 170,960 | — | — |
| 2018-02-12 | $36.70 | $80.58 | 329,140 | — | — |
| 2018-02-09 | $35.50 | $77.94 | 640,100 | — | — |
| 2018-02-08 | $36.05 | $79.15 | 158,280 | — | — |
| 2018-02-07 | $36.50 | $80.14 | 172,780 | — | — |
| 2018-02-06 | $36.25 | $79.59 | 532,220 | — | — |
| 2018-02-05 | $35.85 | $78.71 | 617,400 | — | — |
| 2018-02-02 | $37.15 | $81.57 | 288,280 | — | — |
| 2018-02-01 | $37.95 | $83.32 | 258,100 | — | — |
| 2018-01-31 | $37.90 | $83.21 | 566,460 | — | — |
| 2018-01-30 | $39.25 | $86.18 | 203,420 | — | — |
| 2018-01-29 | $39.75 | $86.07 | 322,580 | — | — |
| 2018-01-26 | $40.40 | $87.48 | 141,120 | — | — |
| 2018-01-25 | $40.65 | $88.02 | 145,280 | — | — |
| 2018-01-24 | $40.55 | $87.80 | 151,640 | — | — |
| 2018-01-23 | $40.75 | $88.23 | 237,680 | — | — |
| 2018-01-22 | $40.50 | $87.69 | 343,180 | — | — |
| 2018-01-19 | $39.45 | $85.42 | 212,560 | — | — |
| 2018-01-18 | $39.25 | $84.99 | 228,240 | — | — |
| 2018-01-17 | $39.25 | $84.99 | 278,380 | — | — |
| 2018-01-16 | $39.15 | $84.77 | 422,080 | — | — |
| 2018-01-12 | $39.35 | $85.20 | 614,320 | — | — |
| 2018-01-11 | $40.20 | $87.04 | 1,193,920 | — | — |
| 2018-01-10 | $43.45 | $94.08 | 358,120 | — | — |
| 2018-01-09 | $43.70 | $94.62 | 502,060 | — | — |
| 2018-01-08 | $45.35 | $98.19 | 261,320 | — | — |
| 2018-01-05 | $45.55 | $98.63 | 148,200 | — | — |
| 2018-01-04 | $45.60 | $98.73 | 159,640 | — | — |
| 2018-01-03 | $45.20 | $97.87 | 301,180 | — | — |
| 2018-01-02 | $46.15 | $99.93 | 266,400 | — | — |