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
- 1997-07-17 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 | $22.83 | $32.39 | 1,830,300 | — | — |
| 2018-12-28 | $22.59 | $32.05 | 1,517,100 | — | — |
| 2018-12-27 | $22.40 | $31.78 | 1,348,100 | — | — |
| 2018-12-26 | $22.54 | $31.98 | 1,288,800 | — | — |
| 2018-12-24 | $21.23 | $30.12 | 971,300 | — | — |
| 2018-12-21 | $21.67 | $30.74 | 5,583,200 | — | — |
| 2018-12-20 | $21.64 | $30.70 | 1,726,000 | — | — |
| 2018-12-19 | $21.19 | $30.06 | 1,548,500 | — | — |
| 2018-12-18 | $21.84 | $30.98 | 1,604,900 | — | — |
| 2018-12-17 | $22.14 | $31.41 | 1,553,700 | — | — |
| 2018-12-14 | $21.95 | $31.14 | 1,586,400 | — | — |
| 2018-12-13 | $22.28 | $31.61 | 1,605,300 | — | — |
| 2018-12-12 | $23.03 | $32.67 | 1,970,200 | — | — |
| 2018-12-11 | $22.42 | $31.81 | 2,073,100 | — | — |
| 2018-12-10 | $23.13 | $32.81 | 1,305,400 | — | — |
| 2018-12-07 | $23.79 | $33.75 | 1,149,700 | — | — |
| 2018-12-06 | $24.36 | $34.56 | 1,914,100 | — | — |
| 2018-12-04 | $24.18 | $34.30 | 3,307,300 | — | — |
| 2018-12-03 | $26.83 | $38.06 | 1,061,500 | — | — |
| 2018-11-30 | $27.10 | $38.45 | 1,110,000 | — | — |
| 2018-11-29 | $26.81 | $38.04 | 1,103,600 | — | — |
| 2018-11-28 | $26.75 | $37.95 | 959,200 | — | — |
| 2018-11-27 | $26.84 | $38.08 | 1,115,100 | — | — |
| 2018-11-26 | $27.07 | $38.40 | 1,325,500 | — | — |
| 2018-11-23 | $26.48 | $37.57 | 721,000 | — | — |
| 2018-11-21 | $26.57 | $37.70 | 1,200,000 | — | — |
| 2018-11-20 | $26.62 | $37.77 | 1,728,600 | — | — |
| 2018-11-19 | $26.73 | $37.92 | 1,306,100 | — | — |
| 2018-11-16 | $26.46 | $37.54 | 902,700 | — | — |
| 2018-11-15 | $26.34 | $37.37 | 1,146,800 | — | — |
| 2018-11-14 | $25.80 | $36.60 | 1,364,000 | — | — |
| 2018-11-13 | $26.36 | $37.40 | 1,171,200 | — | — |
| 2018-11-12 | $25.83 | $36.65 | 2,000,700 | — | — |
| 2018-11-09 | $26.45 | $37.52 | 1,550,000 | — | — |
| 2018-11-08 | $27.12 | $38.48 | 896,000 | — | — |
| 2018-11-07 | $27.14 | $38.50 | 1,742,900 | — | — |
| 2018-11-06 | $27.34 | $38.79 | 1,359,600 | — | — |
| 2018-11-05 | $27.42 | $38.90 | 1,343,200 | — | — |
| 2018-11-02 | $27.65 | $39.23 | 1,986,000 | — | — |
| 2018-11-01 | $27.41 | $38.89 | 1,931,800 | — | — |
| 2018-10-31 | $27.36 | $38.82 | 7,505,900 | — | — |
| 2018-10-30 | $26.37 | $37.41 | 2,937,200 | — | — |
| 2018-10-29 | $26.33 | $37.35 | 3,744,600 | — | — |
| 2018-10-26 | $25.40 | $36.04 | 3,100,800 | — | — |
| 2018-10-25 | $24.86 | $35.27 | 2,522,900 | — | — |
| 2018-10-24 | $24.23 | $34.38 | 2,996,200 | — | — |
| 2018-10-23 | $25.16 | $35.69 | 5,395,800 | — | — |
| 2018-10-22 | $25.44 | $36.09 | 6,031,600 | — | — |
| 2018-10-19 | $25.52 | $36.21 | 20,330,800 | — | — |
| 2018-10-18 | $34.85 | $49.44 | 2,454,100 | — | — |
| 2018-10-17 | $36.43 | $51.68 | 892,700 | — | — |
| 2018-10-16 | $36.34 | $51.56 | 1,126,000 | — | — |
| 2018-10-15 | $36.26 | $51.44 | 1,110,500 | — | — |
| 2018-10-12 | $35.75 | $50.72 | 1,683,800 | — | — |
| 2018-10-11 | $36.80 | $52.21 | 1,375,800 | — | — |
| 2018-10-10 | $38.03 | $53.66 | 1,051,300 | — | — |
| 2018-10-09 | $38.23 | $53.94 | 669,700 | — | — |
| 2018-10-08 | $38.67 | $54.56 | 544,900 | — | — |
| 2018-10-05 | $38.31 | $54.05 | 543,000 | — | — |
| 2018-10-04 | $38.72 | $54.63 | 1,013,600 | — | — |
| 2018-10-03 | $38.54 | $54.38 | 1,092,100 | — | — |
| 2018-10-02 | $37.80 | $53.33 | 1,057,400 | — | — |
| 2018-10-01 | $37.51 | $52.92 | 864,000 | — | — |
| 2018-09-28 | $37.96 | $53.56 | 1,399,600 | — | — |
| 2018-09-27 | $38.26 | $53.98 | 1,629,300 | — | — |
| 2018-09-26 | $38.49 | $54.30 | 951,500 | — | — |
| 2018-09-25 | $39.28 | $55.42 | 689,400 | — | — |
| 2018-09-24 | $39.34 | $55.50 | 842,300 | — | — |
| 2018-09-21 | $40.19 | $56.70 | 2,132,100 | — | — |
| 2018-09-20 | $40.34 | $56.91 | 1,423,900 | — | — |
| 2018-09-19 | $39.41 | $55.60 | 1,157,200 | — | — |
| 2018-09-18 | $38.31 | $54.05 | 1,120,400 | — | — |
| 2018-09-17 | $38.86 | $54.83 | 775,600 | — | — |
| 2018-09-14 | $38.98 | $55.00 | 1,116,900 | — | — |
| 2018-09-13 | $38.69 | $54.59 | 877,800 | — | — |
| 2018-09-12 | $39.44 | $55.64 | 1,073,200 | — | — |
| 2018-09-11 | $39.69 | $56.00 | 895,300 | — | — |
| 2018-09-10 | $39.72 | $56.04 | 759,800 | — | — |
| 2018-09-07 | $40.13 | $56.62 | 547,000 | — | — |
| 2018-09-06 | $40.21 | $56.73 | 787,700 | — | — |
| 2018-09-05 | $40.50 | $57.14 | 622,200 | — | — |
| 2018-09-04 | $40.55 | $57.21 | 566,300 | — | — |
| 2018-08-31 | $40.46 | $57.08 | 633,100 | — | — |
| 2018-08-30 | $40.25 | $56.79 | 847,400 | — | — |
| 2018-08-29 | $40.79 | $57.55 | 1,331,900 | — | — |
| 2018-08-28 | $40.38 | $56.97 | 628,400 | — | — |
| 2018-08-27 | $40.67 | $57.38 | 831,000 | — | — |
| 2018-08-24 | $40.55 | $57.21 | 476,400 | — | — |
| 2018-08-23 | $40.79 | $57.55 | 512,600 | — | — |
| 2018-08-22 | $41.01 | $57.86 | 388,000 | — | — |
| 2018-08-21 | $41.39 | $58.40 | 787,500 | — | — |
| 2018-08-20 | $40.93 | $57.75 | 516,800 | — | — |
| 2018-08-17 | $40.79 | $57.55 | 763,300 | — | — |
| 2018-08-16 | $40.33 | $56.90 | 683,500 | — | — |
| 2018-08-15 | $39.55 | $55.80 | 904,200 | — | — |
| 2018-08-14 | $39.99 | $56.42 | 1,001,900 | — | — |
| 2018-08-13 | $39.64 | $55.93 | 1,697,300 | — | — |
| 2018-08-10 | $40.69 | $57.41 | 630,700 | — | — |
| 2018-08-09 | $40.76 | $57.51 | 486,100 | — | — |
| 2018-08-08 | $40.91 | $57.72 | 508,300 | — | — |
| 2018-08-07 | $40.88 | $57.68 | 500,900 | — | — |
| 2018-08-06 | $40.76 | $57.51 | 497,100 | — | — |
| 2018-08-03 | $40.66 | $57.37 | 613,300 | — | — |
| 2018-08-02 | $41.47 | $58.51 | 914,400 | — | — |
| 2018-08-01 | $41.19 | $58.11 | 833,400 | — | — |
| 2018-07-31 | $40.90 | $57.70 | 1,990,800 | — | — |
| 2018-07-30 | $40.62 | $57.31 | 1,125,300 | — | — |
| 2018-07-27 | $40.90 | $57.70 | 848,800 | — | — |
| 2018-07-26 | $40.85 | $57.63 | 834,000 | — | — |
| 2018-07-25 | $40.56 | $57.23 | 1,456,800 | — | — |
| 2018-07-24 | $41.15 | $58.06 | 2,006,300 | — | — |
| 2018-07-23 | $42.21 | $59.55 | 1,159,000 | — | — |
| 2018-07-20 | $41.99 | $59.24 | 988,000 | — | — |
| 2018-07-19 | $42.30 | $59.68 | 1,121,100 | — | — |
| 2018-07-18 | $42.66 | $60.19 | 1,382,900 | — | — |
| 2018-07-17 | $42.47 | $59.92 | 1,434,100 | — | — |
| 2018-07-16 | $42.41 | $59.84 | 1,046,400 | — | — |
| 2018-07-13 | $41.24 | $58.18 | 2,800,900 | — | — |
| 2018-07-12 | $42.12 | $59.43 | 6,503,400 | — | — |
| 2018-07-11 | $46.22 | $64.93 | 1,715,700 | — | — |
| 2018-07-10 | $46.22 | $64.93 | 1,124,400 | — | — |
| 2018-07-09 | $46.81 | $65.76 | 680,000 | — | — |
| 2018-07-06 | $45.56 | $64.00 | 737,700 | — | — |
| 2018-07-05 | $45.22 | $63.52 | 575,700 | — | — |
| 2018-07-03 | $45.28 | $63.61 | 281,900 | — | — |
| 2018-07-02 | $45.31 | $63.65 | 681,600 | — | — |
| 2018-06-29 | $45.04 | $63.27 | 988,200 | — | — |
| 2018-06-28 | $45.12 | $63.38 | 677,000 | — | — |
| 2018-06-27 | $45.26 | $63.58 | 915,600 | — | — |
| 2018-06-26 | $46.20 | $64.90 | 780,200 | — | — |
| 2018-06-25 | $46.26 | $64.98 | 776,100 | — | — |
| 2018-06-22 | $47.05 | $66.09 | 1,540,700 | — | — |
| 2018-06-21 | $47.50 | $66.73 | 620,400 | — | — |
| 2018-06-20 | $47.69 | $66.99 | 716,800 | — | — |
| 2018-06-19 | $47.96 | $67.37 | 980,600 | — | — |
| 2018-06-18 | $47.82 | $67.18 | 999,600 | — | — |
| 2018-06-15 | $47.75 | $67.08 | 1,499,000 | — | — |
| 2018-06-14 | $48.72 | $68.44 | 1,239,400 | — | — |
| 2018-06-13 | $49.03 | $68.88 | 1,261,500 | — | — |
| 2018-06-12 | $48.94 | $68.75 | 652,300 | — | — |
| 2018-06-11 | $49.21 | $69.13 | 682,100 | — | — |
| 2018-06-08 | $49.82 | $69.99 | 685,900 | — | — |
| 2018-06-07 | $49.61 | $69.69 | 647,600 | — | — |
| 2018-06-06 | $49.27 | $69.21 | 676,700 | — | — |
| 2018-06-05 | $48.30 | $67.85 | 513,900 | — | — |
| 2018-06-04 | $48.31 | $67.86 | 447,800 | — | — |
| 2018-06-01 | $47.76 | $67.09 | 441,300 | — | — |
| 2018-05-31 | $47.54 | $66.78 | 633,200 | — | — |
| 2018-05-30 | $48.03 | $67.47 | 689,100 | — | — |
| 2018-05-29 | $47.21 | $66.32 | 519,100 | — | — |
| 2018-05-25 | $48.24 | $67.77 | 304,600 | — | — |
| 2018-05-24 | $48.46 | $68.08 | 443,800 | — | — |
| 2018-05-23 | $48.45 | $68.06 | 352,100 | — | — |
| 2018-05-22 | $48.93 | $68.74 | 568,400 | — | — |
| 2018-05-21 | $48.70 | $68.41 | 939,400 | — | — |
| 2018-05-18 | $48.48 | $68.10 | 490,300 | — | — |
| 2018-05-17 | $49.02 | $68.86 | 480,600 | — | — |
| 2018-05-16 | $48.90 | $68.69 | 383,100 | — | — |
| 2018-05-15 | $48.56 | $68.22 | 542,200 | — | — |
| 2018-05-14 | $48.17 | $67.67 | 398,000 | — | — |
| 2018-05-11 | $48.22 | $67.74 | 374,900 | — | — |
| 2018-05-10 | $48.31 | $67.86 | 517,300 | — | — |
| 2018-05-09 | $48.24 | $67.77 | 739,800 | — | — |
| 2018-05-08 | $47.81 | $67.16 | 576,400 | — | — |
| 2018-05-07 | $47.56 | $66.81 | 601,300 | — | — |
| 2018-05-04 | $47.27 | $66.40 | 593,200 | — | — |
| 2018-05-03 | $46.52 | $65.35 | 560,800 | — | — |
| 2018-05-02 | $47.25 | $66.38 | 619,700 | — | — |
| 2018-05-01 | $47.16 | $66.25 | 779,700 | — | — |
| 2018-04-30 | $46.80 | $65.74 | 720,200 | — | — |
| 2018-04-27 | $47.77 | $67.11 | 852,900 | — | — |
| 2018-04-26 | $47.53 | $66.77 | 575,500 | — | — |
| 2018-04-25 | $47.36 | $66.53 | 642,500 | — | — |
| 2018-04-24 | $47.58 | $66.84 | 640,000 | — | — |
| 2018-04-23 | $47.39 | $66.57 | 721,800 | — | — |
| 2018-04-20 | $46.95 | $65.95 | 687,800 | — | — |
| 2018-04-19 | $46.82 | $65.77 | 783,100 | — | — |
| 2018-04-18 | $46.23 | $64.94 | 896,100 | — | — |
| 2018-04-17 | $46.15 | $64.83 | 1,335,800 | — | — |
| 2018-04-16 | $46.31 | $65.05 | 1,012,400 | — | — |
| 2018-04-13 | $46.36 | $65.13 | 1,558,000 | — | — |
| 2018-04-12 | $47.76 | $67.09 | 2,601,500 | — | — |
| 2018-04-11 | $46.23 | $64.67 | 1,532,700 | — | — |
| 2018-04-10 | $46.91 | $65.62 | 1,407,200 | — | — |
| 2018-04-09 | $46.35 | $64.84 | 1,146,400 | — | — |
| 2018-04-06 | $46.82 | $65.49 | 1,079,700 | — | — |
| 2018-04-05 | $48.58 | $67.96 | 974,100 | — | — |
| 2018-04-04 | $48.20 | $67.42 | 899,700 | — | — |
| 2018-04-03 | $47.93 | $67.05 | 1,253,700 | — | — |
| 2018-04-02 | $46.96 | $65.69 | 1,000,300 | — | — |
| 2018-03-29 | $48.27 | $67.52 | 989,100 | — | — |
| 2018-03-28 | $47.32 | $66.19 | 1,067,700 | — | — |
| 2018-03-27 | $46.98 | $65.72 | 1,084,400 | — | — |
| 2018-03-26 | $48.03 | $67.19 | 1,033,700 | — | — |
| 2018-03-23 | $46.58 | $65.16 | 2,259,900 | — | — |
| 2018-03-22 | $47.35 | $66.24 | 2,680,000 | — | — |
| 2018-03-21 | $50.80 | $71.06 | 718,500 | — | — |
| 2018-03-20 | $50.70 | $70.92 | 723,100 | — | — |
| 2018-03-19 | $51.04 | $71.40 | 1,129,100 | — | — |
| 2018-03-16 | $51.98 | $72.71 | 1,534,900 | — | — |
| 2018-03-15 | $51.51 | $72.05 | 585,600 | — | — |
| 2018-03-14 | $51.35 | $71.83 | 616,800 | — | — |
| 2018-03-13 | $52.67 | $73.68 | 708,000 | — | — |
| 2018-03-12 | $52.66 | $73.66 | 536,100 | — | — |
| 2018-03-09 | $53.04 | $74.19 | 602,400 | — | — |
| 2018-03-08 | $52.49 | $73.43 | 546,500 | — | — |
| 2018-03-07 | $53.11 | $74.29 | 838,700 | — | — |
| 2018-03-06 | $52.99 | $74.12 | 900,600 | — | — |
| 2018-03-05 | $52.23 | $73.06 | 535,200 | — | — |
| 2018-03-02 | $51.32 | $71.79 | 546,300 | — | — |
| 2018-03-01 | $50.27 | $70.32 | 746,900 | — | — |
| 2018-02-28 | $49.89 | $69.79 | 781,100 | — | — |
| 2018-02-27 | $50.77 | $71.02 | 530,000 | — | — |
| 2018-02-26 | $51.64 | $72.24 | 436,300 | — | — |
| 2018-02-23 | $51.14 | $71.54 | 557,800 | — | — |
| 2018-02-22 | $50.52 | $70.67 | 995,100 | — | — |
| 2018-02-21 | $50.75 | $70.99 | 895,400 | — | — |
| 2018-02-20 | $50.67 | $70.88 | 1,291,500 | — | — |
| 2018-02-16 | $52.07 | $72.84 | 729,500 | — | — |
| 2018-02-15 | $51.91 | $72.61 | 698,800 | — | — |
| 2018-02-14 | $51.31 | $71.77 | 973,700 | — | — |
| 2018-02-13 | $49.56 | $69.33 | 1,226,900 | — | — |
| 2018-02-12 | $49.02 | $68.57 | 855,500 | — | — |
| 2018-02-09 | $48.80 | $68.26 | 935,200 | — | — |
| 2018-02-08 | $47.55 | $66.52 | 1,111,200 | — | — |
| 2018-02-07 | $49.19 | $68.81 | 657,100 | — | — |
| 2018-02-06 | $48.79 | $68.25 | 2,122,000 | — | — |
| 2018-02-05 | $48.47 | $67.80 | 1,503,700 | — | — |
| 2018-02-02 | $50.44 | $70.56 | 941,100 | — | — |
| 2018-02-01 | $50.56 | $70.73 | 1,262,400 | — | — |
| 2018-01-31 | $49.95 | $69.87 | 6,269,300 | — | — |
| 2018-01-30 | $50.40 | $70.50 | 891,000 | — | — |
| 2018-01-29 | $51.50 | $72.04 | 796,000 | — | — |
| 2018-01-26 | $51.81 | $72.47 | 941,500 | — | — |
| 2018-01-25 | $51.55 | $72.11 | 1,459,200 | — | — |
| 2018-01-24 | $52.05 | $72.81 | 968,600 | — | — |
| 2018-01-23 | $52.67 | $73.68 | 1,702,000 | — | — |
| 2018-01-22 | $52.23 | $73.06 | 1,442,700 | — | — |
| 2018-01-19 | $51.52 | $72.07 | 705,400 | — | — |
| 2018-01-18 | $51.22 | $71.65 | 1,477,100 | — | — |
| 2018-01-17 | $51.09 | $71.20 | 2,047,400 | — | — |
| 2018-01-16 | $52.23 | $72.79 | 3,396,000 | — | — |
| 2018-01-12 | $52.47 | $73.12 | 1,484,500 | — | — |
| 2018-01-11 | $52.50 | $73.17 | 2,765,400 | — | — |
| 2018-01-10 | $50.89 | $70.92 | 1,348,400 | — | — |
| 2018-01-09 | $50.11 | $69.84 | 921,400 | — | — |
| 2018-01-08 | $49.70 | $69.26 | 820,300 | — | — |
| 2018-01-05 | $50.28 | $70.07 | 1,569,000 | — | — |
| 2018-01-04 | $49.50 | $68.99 | 1,566,000 | — | — |
| 2018-01-03 | $48.51 | $67.61 | 947,100 | — | — |
| 2018-01-02 | $48.39 | $67.44 | 749,000 | — | — |