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
- 1996-01-24 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 | $32.60 | $35.63 | 474,900 | — | — |
| 2018-12-28 | $32.44 | $35.45 | 371,500 | — | — |
| 2018-12-27 | $32.66 | $35.69 | 499,000 | — | — |
| 2018-12-26 | $32.61 | $35.64 | 427,000 | — | — |
| 2018-12-24 | $31.44 | $34.36 | 407,900 | — | — |
| 2018-12-21 | $31.44 | $34.36 | 886,100 | — | — |
| 2018-12-20 | $32.64 | $35.67 | 504,300 | — | — |
| 2018-12-19 | $32.97 | $36.03 | 435,300 | — | — |
| 2018-12-18 | $33.31 | $36.41 | 752,200 | — | — |
| 2018-12-17 | $32.01 | $34.98 | 373,300 | — | — |
| 2018-12-14 | $32.74 | $35.78 | 678,800 | — | — |
| 2018-12-13 | $33.88 | $37.03 | 213,300 | — | — |
| 2018-12-12 | $34.04 | $37.20 | 783,400 | — | — |
| 2018-12-11 | $33.49 | $36.60 | 317,500 | — | — |
| 2018-12-10 | $33.35 | $36.45 | 294,600 | — | — |
| 2018-12-07 | $33.06 | $36.13 | 379,300 | — | — |
| 2018-12-06 | $33.43 | $36.54 | 1,004,900 | — | — |
| 2018-12-04 | $34.23 | $37.41 | 500,300 | — | — |
| 2018-12-03 | $34.58 | $37.79 | 424,500 | — | — |
| 2018-11-30 | $34.31 | $37.50 | 296,000 | — | — |
| 2018-11-29 | $34.00 | $37.16 | 341,300 | — | — |
| 2018-11-28 | $34.59 | $37.64 | 379,200 | — | — |
| 2018-11-27 | $34.09 | $37.09 | 369,600 | — | — |
| 2018-11-26 | $34.12 | $37.13 | 474,500 | — | — |
| 2018-11-23 | $33.50 | $36.45 | 171,400 | — | — |
| 2018-11-21 | $33.44 | $36.39 | 585,600 | — | — |
| 2018-11-20 | $32.56 | $35.43 | 866,900 | — | — |
| 2018-11-19 | $32.52 | $35.39 | 392,100 | — | — |
| 2018-11-16 | $33.20 | $36.13 | 501,300 | — | — |
| 2018-11-15 | $32.89 | $35.79 | 702,200 | — | — |
| 2018-11-14 | $32.73 | $35.61 | 377,200 | — | — |
| 2018-11-13 | $32.95 | $35.85 | 462,200 | — | — |
| 2018-11-12 | $32.44 | $35.30 | 371,000 | — | — |
| 2018-11-09 | $33.05 | $35.96 | 261,500 | — | — |
| 2018-11-08 | $33.35 | $36.29 | 537,500 | — | — |
| 2018-11-07 | $33.71 | $36.68 | 360,500 | — | — |
| 2018-11-06 | $33.10 | $36.02 | 359,000 | — | — |
| 2018-11-05 | $32.96 | $35.86 | 418,200 | — | — |
| 2018-11-02 | $33.16 | $36.08 | 580,300 | — | — |
| 2018-11-01 | $33.97 | $36.96 | 1,058,600 | — | — |
| 2018-10-31 | $33.80 | $36.78 | 431,900 | — | — |
| 2018-10-30 | $33.27 | $36.20 | 478,700 | — | — |
| 2018-10-29 | $32.73 | $35.61 | 542,000 | — | — |
| 2018-10-26 | $33.11 | $36.03 | 404,600 | — | — |
| 2018-10-25 | $33.71 | $36.68 | 415,100 | — | — |
| 2018-10-24 | $33.56 | $36.52 | 369,300 | — | — |
| 2018-10-23 | $34.38 | $37.41 | 415,200 | — | — |
| 2018-10-22 | $34.35 | $37.38 | 525,600 | — | — |
| 2018-10-19 | $33.99 | $36.99 | 243,100 | — | — |
| 2018-10-18 | $34.33 | $37.36 | 406,400 | — | — |
| 2018-10-17 | $34.87 | $37.94 | 354,000 | — | — |
| 2018-10-16 | $35.01 | $38.10 | 414,800 | — | — |
| 2018-10-15 | $34.12 | $37.13 | 383,000 | — | — |
| 2018-10-12 | $34.78 | $37.84 | 675,300 | — | — |
| 2018-10-11 | $33.97 | $36.96 | 647,600 | — | — |
| 2018-10-10 | $34.17 | $37.18 | 846,300 | — | — |
| 2018-10-09 | $35.59 | $38.73 | 321,600 | — | — |
| 2018-10-08 | $35.90 | $39.06 | 341,600 | — | — |
| 2018-10-05 | $36.22 | $39.41 | 316,500 | — | — |
| 2018-10-04 | $36.58 | $39.80 | 626,100 | — | — |
| 2018-10-03 | $37.13 | $40.40 | 311,100 | — | — |
| 2018-10-02 | $37.21 | $40.49 | 269,100 | — | — |
| 2018-10-01 | $37.77 | $41.10 | 394,900 | — | — |
| 2018-09-28 | $38.04 | $41.39 | 457,500 | — | — |
| 2018-09-27 | $38.49 | $41.88 | 474,600 | — | — |
| 2018-09-26 | $37.91 | $41.25 | 273,200 | — | — |
| 2018-09-25 | $37.98 | $41.33 | 251,100 | — | — |
| 2018-09-24 | $37.99 | $41.34 | 255,900 | — | — |
| 2018-09-21 | $38.17 | $41.53 | 379,200 | — | — |
| 2018-09-20 | $38.51 | $41.90 | 223,400 | — | — |
| 2018-09-19 | $38.18 | $41.54 | 376,800 | — | — |
| 2018-09-18 | $38.21 | $41.58 | 385,400 | — | — |
| 2018-09-17 | $38.16 | $41.52 | 265,200 | — | — |
| 2018-09-14 | $38.62 | $42.02 | 312,600 | — | — |
| 2018-09-13 | $38.31 | $41.69 | 516,900 | — | — |
| 2018-09-12 | $38.32 | $41.70 | 391,400 | — | — |
| 2018-09-11 | $38.43 | $41.82 | 340,600 | — | — |
| 2018-09-10 | $38.44 | $41.83 | 593,400 | — | — |
| 2018-09-07 | $38.37 | $41.75 | 343,400 | — | — |
| 2018-09-06 | $38.49 | $41.88 | 408,600 | — | — |
| 2018-09-05 | $38.90 | $42.33 | 592,800 | — | — |
| 2018-09-04 | $39.36 | $42.83 | 305,100 | — | — |
| 2018-08-31 | $39.25 | $42.71 | 399,000 | — | — |
| 2018-08-30 | $39.73 | $43.23 | 648,500 | — | — |
| 2018-08-29 | $39.33 | $42.63 | 469,600 | — | — |
| 2018-08-28 | $38.98 | $42.25 | 498,500 | — | — |
| 2018-08-27 | $38.93 | $42.20 | 554,800 | — | — |
| 2018-08-24 | $38.94 | $42.21 | 623,200 | — | — |
| 2018-08-23 | $38.83 | $42.09 | 514,700 | — | — |
| 2018-08-22 | $38.44 | $41.67 | 426,400 | — | — |
| 2018-08-21 | $38.52 | $41.75 | 315,700 | — | — |
| 2018-08-20 | $38.71 | $41.96 | 368,200 | — | — |
| 2018-08-17 | $38.83 | $42.09 | 357,400 | — | — |
| 2018-08-16 | $38.78 | $42.03 | 396,400 | — | — |
| 2018-08-15 | $38.67 | $41.92 | 778,400 | — | — |
| 2018-08-14 | $39.34 | $42.64 | 711,500 | — | — |
| 2018-08-13 | $39.00 | $42.27 | 306,500 | — | — |
| 2018-08-10 | $38.98 | $42.25 | 389,900 | — | — |
| 2018-08-09 | $39.32 | $42.62 | 594,900 | — | — |
| 2018-08-08 | $39.28 | $42.58 | 728,400 | — | — |
| 2018-08-07 | $38.66 | $41.90 | 690,200 | — | — |
| 2018-08-06 | $38.93 | $42.20 | 902,800 | — | — |
| 2018-08-03 | $39.27 | $42.57 | 1,578,100 | — | — |
| 2018-08-02 | $37.76 | $40.93 | 623,800 | — | — |
| 2018-08-01 | $37.37 | $40.51 | 724,000 | — | — |
| 2018-07-31 | $37.20 | $40.32 | 524,100 | — | — |
| 2018-07-30 | $36.96 | $40.06 | 446,900 | — | — |
| 2018-07-27 | $37.83 | $41.00 | 780,500 | — | — |
| 2018-07-26 | $38.42 | $41.64 | 544,600 | — | — |
| 2018-07-25 | $37.97 | $41.16 | 330,200 | — | — |
| 2018-07-24 | $37.55 | $40.70 | 327,700 | — | — |
| 2018-07-23 | $37.69 | $40.85 | 389,400 | — | — |
| 2018-07-20 | $37.91 | $41.09 | 442,900 | — | — |
| 2018-07-19 | $37.68 | $40.84 | 298,400 | — | — |
| 2018-07-18 | $37.72 | $40.89 | 301,400 | — | — |
| 2018-07-17 | $37.43 | $40.57 | 695,300 | — | — |
| 2018-07-16 | $38.07 | $41.26 | 315,800 | — | — |
| 2018-07-13 | $37.92 | $41.10 | 376,400 | — | — |
| 2018-07-12 | $37.76 | $40.93 | 511,700 | — | — |
| 2018-07-11 | $36.85 | $39.94 | 587,200 | — | — |
| 2018-07-10 | $37.16 | $40.28 | 405,700 | — | — |
| 2018-07-09 | $36.96 | $40.06 | 285,000 | — | — |
| 2018-07-06 | $36.44 | $39.50 | 378,800 | — | — |
| 2018-07-05 | $36.05 | $39.08 | 245,800 | — | — |
| 2018-07-03 | $35.59 | $38.58 | 165,300 | — | — |
| 2018-07-02 | $35.51 | $38.49 | 405,600 | — | — |
| 2018-06-29 | $35.19 | $38.14 | 493,400 | — | — |
| 2018-06-28 | $34.96 | $37.89 | 372,600 | — | — |
| 2018-06-27 | $34.56 | $37.46 | 384,300 | — | — |
| 2018-06-26 | $34.92 | $37.85 | 432,100 | — | — |
| 2018-06-25 | $34.81 | $37.73 | 609,700 | — | — |
| 2018-06-22 | $35.78 | $38.78 | 395,200 | — | — |
| 2018-06-21 | $35.72 | $38.72 | 485,700 | — | — |
| 2018-06-20 | $35.96 | $38.98 | 468,100 | — | — |
| 2018-06-19 | $35.47 | $38.45 | 517,100 | — | — |
| 2018-06-18 | $35.66 | $38.65 | 516,900 | — | — |
| 2018-06-15 | $35.92 | $38.93 | 681,500 | — | — |
| 2018-06-14 | $35.97 | $38.99 | 473,800 | — | — |
| 2018-06-13 | $36.32 | $39.37 | 471,400 | — | — |
| 2018-06-12 | $36.13 | $39.16 | 247,500 | — | — |
| 2018-06-11 | $35.83 | $38.84 | 330,300 | — | — |
| 2018-06-08 | $35.67 | $38.66 | 146,700 | — | — |
| 2018-06-07 | $35.41 | $38.38 | 210,600 | — | — |
| 2018-06-06 | $35.66 | $38.49 | 275,800 | — | — |
| 2018-06-05 | $35.52 | $38.34 | 583,900 | — | — |
| 2018-06-04 | $35.32 | $38.12 | 235,200 | — | — |
| 2018-06-01 | $35.31 | $38.11 | 390,600 | — | — |
| 2018-05-31 | $34.87 | $37.64 | 432,000 | — | — |
| 2018-05-30 | $34.80 | $37.56 | 433,800 | — | — |
| 2018-05-29 | $34.23 | $36.94 | 308,000 | — | — |
| 2018-05-25 | $34.73 | $37.48 | 317,100 | — | — |
| 2018-05-24 | $34.65 | $37.40 | 373,800 | — | — |
| 2018-05-23 | $34.43 | $37.16 | 358,000 | — | — |
| 2018-05-22 | $34.19 | $36.90 | 377,100 | — | — |
| 2018-05-21 | $34.09 | $36.79 | 178,200 | — | — |
| 2018-05-18 | $34.00 | $36.70 | 404,500 | — | — |
| 2018-05-17 | $33.99 | $36.69 | 598,000 | — | — |
| 2018-05-16 | $34.13 | $36.84 | 608,600 | — | — |
| 2018-05-15 | $34.05 | $36.75 | 362,000 | — | — |
| 2018-05-14 | $34.64 | $37.39 | 631,500 | — | — |
| 2018-05-11 | $34.84 | $37.60 | 951,200 | — | — |
| 2018-05-10 | $34.71 | $37.46 | 3,166,000 | — | — |
| 2018-05-09 | $36.59 | $39.49 | 663,100 | — | — |
| 2018-05-08 | $36.37 | $39.25 | 504,100 | — | — |
| 2018-05-07 | $36.57 | $39.47 | 263,200 | — | — |
| 2018-05-04 | $36.18 | $39.05 | 232,500 | — | — |
| 2018-05-03 | $35.93 | $38.78 | 297,200 | — | — |
| 2018-05-02 | $36.11 | $38.97 | 376,700 | — | — |
| 2018-05-01 | $35.83 | $38.67 | 208,600 | — | — |
| 2018-04-30 | $35.33 | $38.13 | 301,800 | — | — |
| 2018-04-27 | $35.53 | $38.35 | 311,800 | — | — |
| 2018-04-26 | $35.52 | $38.34 | 357,800 | — | — |
| 2018-04-25 | $35.04 | $37.82 | 256,500 | — | — |
| 2018-04-24 | $34.93 | $37.70 | 281,600 | — | — |
| 2018-04-23 | $35.19 | $37.98 | 376,500 | — | — |
| 2018-04-20 | $35.30 | $38.10 | 438,800 | — | — |
| 2018-04-19 | $35.42 | $38.23 | 322,000 | — | — |
| 2018-04-18 | $35.79 | $38.63 | 406,700 | — | — |
| 2018-04-17 | $35.86 | $38.70 | 1,696,100 | — | — |
| 2018-04-16 | $34.55 | $37.29 | 302,100 | — | — |
| 2018-04-13 | $34.18 | $36.89 | 258,200 | — | — |
| 2018-04-12 | $34.45 | $37.18 | 185,200 | — | — |
| 2018-04-11 | $34.19 | $36.90 | 393,500 | — | — |
| 2018-04-10 | $34.64 | $37.39 | 397,100 | — | — |
| 2018-04-09 | $34.54 | $37.28 | 394,600 | — | — |
| 2018-04-06 | $34.16 | $36.87 | 340,000 | — | — |
| 2018-04-05 | $34.36 | $37.08 | 400,100 | — | — |
| 2018-04-04 | $34.45 | $37.18 | 280,300 | — | — |
| 2018-04-03 | $34.34 | $37.06 | 424,000 | — | — |
| 2018-04-02 | $33.96 | $36.65 | 558,400 | — | — |
| 2018-03-29 | $34.80 | $37.56 | 567,400 | — | — |
| 2018-03-28 | $34.04 | $36.74 | 588,300 | — | — |
| 2018-03-27 | $34.06 | $36.76 | 613,100 | — | — |
| 2018-03-26 | $34.64 | $37.39 | 429,500 | — | — |
| 2018-03-23 | $34.24 | $36.96 | 577,200 | — | — |
| 2018-03-22 | $34.71 | $37.46 | 631,900 | — | — |
| 2018-03-21 | $35.73 | $38.56 | 444,400 | — | — |
| 2018-03-20 | $35.44 | $38.25 | 290,800 | — | — |
| 2018-03-19 | $35.62 | $38.44 | 458,500 | — | — |
| 2018-03-16 | $36.31 | $39.19 | 419,900 | — | — |
| 2018-03-15 | $36.24 | $39.11 | 329,800 | — | — |
| 2018-03-14 | $36.46 | $39.35 | 379,100 | — | — |
| 2018-03-13 | $36.24 | $39.11 | 597,100 | — | — |
| 2018-03-12 | $36.39 | $39.28 | 492,600 | — | — |
| 2018-03-09 | $36.22 | $39.09 | 566,100 | — | — |
| 2018-03-08 | $36.08 | $38.94 | 593,800 | — | — |
| 2018-03-07 | $35.49 | $38.30 | 516,700 | — | — |
| 2018-03-06 | $35.15 | $37.94 | 490,100 | — | — |
| 2018-03-05 | $34.98 | $37.75 | 784,000 | — | — |
| 2018-03-02 | $34.84 | $37.60 | 541,900 | — | — |
| 2018-03-01 | $34.68 | $37.43 | 374,400 | — | — |
| 2018-02-28 | $35.08 | $37.72 | 487,600 | — | — |
| 2018-02-27 | $35.50 | $38.17 | 592,600 | — | — |
| 2018-02-26 | $35.72 | $38.41 | 511,300 | — | — |
| 2018-02-23 | $35.41 | $38.07 | 605,400 | — | — |
| 2018-02-22 | $34.55 | $37.15 | 506,900 | — | — |
| 2018-02-21 | $34.69 | $37.30 | 421,500 | — | — |
| 2018-02-20 | $34.97 | $37.60 | 668,400 | — | — |
| 2018-02-16 | $35.11 | $37.75 | 484,000 | — | — |
| 2018-02-15 | $35.35 | $38.01 | 440,600 | — | — |
| 2018-02-14 | $35.48 | $38.15 | 692,300 | — | — |
| 2018-02-13 | $34.70 | $37.31 | 619,300 | — | — |
| 2018-02-12 | $34.70 | $37.31 | 700,600 | — | — |
| 2018-02-09 | $34.43 | $37.02 | 727,700 | — | — |
| 2018-02-08 | $34.31 | $36.89 | 1,150,500 | — | — |
| 2018-02-07 | $35.02 | $37.65 | 908,500 | — | — |
| 2018-02-06 | $35.55 | $38.22 | 1,479,500 | — | — |
| 2018-02-05 | $35.87 | $38.57 | 1,671,000 | — | — |
| 2018-02-02 | $36.50 | $39.25 | 1,994,200 | — | — |
| 2018-02-01 | $38.60 | $41.50 | 4,135,400 | — | — |
| 2018-01-31 | $34.25 | $36.83 | 699,800 | — | — |
| 2018-01-30 | $34.11 | $36.68 | 571,600 | — | — |
| 2018-01-29 | $34.17 | $36.74 | 589,100 | — | — |
| 2018-01-26 | $34.21 | $36.78 | 287,600 | — | — |
| 2018-01-25 | $33.88 | $36.43 | 383,500 | — | — |
| 2018-01-24 | $34.35 | $36.93 | 499,300 | — | — |
| 2018-01-23 | $34.08 | $36.64 | 314,800 | — | — |
| 2018-01-22 | $33.76 | $36.30 | 535,500 | — | — |
| 2018-01-19 | $33.66 | $36.19 | 316,700 | — | — |
| 2018-01-18 | $33.70 | $36.24 | 337,200 | — | — |
| 2018-01-17 | $33.70 | $36.24 | 461,300 | — | — |
| 2018-01-16 | $33.60 | $36.13 | 674,200 | — | — |
| 2018-01-12 | $33.81 | $36.35 | 410,000 | — | — |
| 2018-01-11 | $33.79 | $36.33 | 595,500 | — | — |
| 2018-01-10 | $33.50 | $36.02 | 633,500 | — | — |
| 2018-01-09 | $33.83 | $36.38 | 339,300 | — | — |
| 2018-01-08 | $33.97 | $36.53 | 543,100 | — | — |
| 2018-01-05 | $34.31 | $36.89 | 553,500 | — | — |
| 2018-01-04 | $34.35 | $36.93 | 490,500 | — | — |
| 2018-01-03 | $34.38 | $36.97 | 628,900 | — | — |
| 2018-01-02 | $34.81 | $37.43 | 1,530,000 | — | — |