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
- 2014-04-11 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 | $32.16 | $34.11 | 96,900 | — | — |
| 2018-12-28 | $31.72 | $33.64 | 76,400 | — | — |
| 2018-12-27 | $31.64 | $33.56 | 94,500 | — | — |
| 2018-12-26 | $32.21 | $34.16 | 86,100 | — | — |
| 2018-12-24 | $31.18 | $33.07 | 80,600 | — | — |
| 2018-12-21 | $31.62 | $33.54 | 488,600 | — | — |
| 2018-12-20 | $31.83 | $33.76 | 113,000 | — | — |
| 2018-12-19 | $31.88 | $33.81 | 110,100 | — | — |
| 2018-12-18 | $32.75 | $34.74 | 121,600 | — | — |
| 2018-12-17 | $32.56 | $34.54 | 173,900 | — | — |
| 2018-12-14 | $32.95 | $34.95 | 158,300 | — | — |
| 2018-12-13 | $32.91 | $34.91 | 141,500 | — | — |
| 2018-12-12 | $32.72 | $34.71 | 135,100 | — | — |
| 2018-12-11 | $32.72 | $34.71 | 43,100 | — | — |
| 2018-12-10 | $33.06 | $35.07 | 158,400 | — | — |
| 2018-12-07 | $32.87 | $34.86 | 174,500 | — | — |
| 2018-12-06 | $33.01 | $35.01 | 126,300 | — | — |
| 2018-12-04 | $32.99 | $34.99 | 114,700 | — | — |
| 2018-12-03 | $33.81 | $35.86 | 170,000 | — | — |
| 2018-11-30 | $33.90 | $35.96 | 100,600 | — | — |
| 2018-11-29 | $33.13 | $35.14 | 60,200 | — | — |
| 2018-11-28 | $33.84 | $35.89 | 106,600 | — | — |
| 2018-11-27 | $32.60 | $34.58 | 94,800 | — | — |
| 2018-11-26 | $33.39 | $35.29 | 107,700 | — | — |
| 2018-11-23 | $33.64 | $35.55 | 75,700 | — | — |
| 2018-11-21 | $33.54 | $35.45 | 81,800 | — | — |
| 2018-11-20 | $34.20 | $36.15 | 198,300 | — | — |
| 2018-11-19 | $33.96 | $35.89 | 144,500 | — | — |
| 2018-11-16 | $34.91 | $36.90 | 219,500 | — | — |
| 2018-11-15 | $35.38 | $37.39 | 102,700 | — | — |
| 2018-11-14 | $36.05 | $38.10 | 111,900 | — | — |
| 2018-11-13 | $36.56 | $38.64 | 165,400 | — | — |
| 2018-11-12 | $35.82 | $37.86 | 73,100 | — | — |
| 2018-11-09 | $37.10 | $39.21 | 136,300 | — | — |
| 2018-11-08 | $38.66 | $40.86 | 114,600 | — | — |
| 2018-11-07 | $38.70 | $40.90 | 360,200 | — | — |
| 2018-11-06 | $42.18 | $44.58 | 103,200 | — | — |
| 2018-11-05 | $42.38 | $44.79 | 149,300 | — | — |
| 2018-11-02 | $42.29 | $44.70 | 109,900 | — | — |
| 2018-11-01 | $42.29 | $44.70 | 157,300 | — | — |
| 2018-10-31 | $42.92 | $45.36 | 114,800 | — | — |
| 2018-10-30 | $43.00 | $45.45 | 99,200 | — | — |
| 2018-10-29 | $43.03 | $45.48 | 104,400 | — | — |
| 2018-10-26 | $43.42 | $45.89 | 150,800 | — | — |
| 2018-10-25 | $43.07 | $45.52 | 118,200 | — | — |
| 2018-10-24 | $42.32 | $44.73 | 124,500 | — | — |
| 2018-10-23 | $44.64 | $47.18 | 115,900 | — | — |
| 2018-10-22 | $44.50 | $47.03 | 140,700 | — | — |
| 2018-10-19 | $44.20 | $46.71 | 100,900 | — | — |
| 2018-10-18 | $43.93 | $46.43 | 60,700 | — | — |
| 2018-10-17 | $43.89 | $46.39 | 52,500 | — | — |
| 2018-10-16 | $43.66 | $46.14 | 82,500 | — | — |
| 2018-10-15 | $43.00 | $45.45 | 96,000 | — | — |
| 2018-10-12 | $42.37 | $44.78 | 83,500 | — | — |
| 2018-10-11 | $41.64 | $44.01 | 101,400 | — | — |
| 2018-10-10 | $42.44 | $44.85 | 124,300 | — | — |
| 2018-10-09 | $42.67 | $45.10 | 103,100 | — | — |
| 2018-10-08 | $42.91 | $45.35 | 55,400 | — | — |
| 2018-10-05 | $43.39 | $45.86 | 132,900 | — | — |
| 2018-10-04 | $44.23 | $46.75 | 124,400 | — | — |
| 2018-10-03 | $44.39 | $46.91 | 113,200 | — | — |
| 2018-10-02 | $42.79 | $45.22 | 62,800 | — | — |
| 2018-10-01 | $43.34 | $45.80 | 128,800 | — | — |
| 2018-09-28 | $42.90 | $45.34 | 179,500 | — | — |
| 2018-09-27 | $42.45 | $44.86 | 87,800 | — | — |
| 2018-09-26 | $43.00 | $45.45 | 126,100 | — | — |
| 2018-09-25 | $42.70 | $45.13 | 74,700 | — | — |
| 2018-09-24 | $42.45 | $44.86 | 178,500 | — | — |
| 2018-09-21 | $42.30 | $44.71 | 312,800 | — | — |
| 2018-09-20 | $43.45 | $45.92 | 84,000 | — | — |
| 2018-09-19 | $42.65 | $45.08 | 134,600 | — | — |
| 2018-09-18 | $43.75 | $46.24 | 150,700 | — | — |
| 2018-09-17 | $43.35 | $45.82 | 198,800 | — | — |
| 2018-09-14 | $43.75 | $46.24 | 196,900 | — | — |
| 2018-09-13 | $44.10 | $46.61 | 267,000 | — | — |
| 2018-09-12 | $44.80 | $47.35 | 255,100 | — | — |
| 2018-09-11 | $44.55 | $47.08 | 189,300 | — | — |
| 2018-09-10 | $46.00 | $48.62 | 180,300 | — | — |
| 2018-09-07 | $46.20 | $48.83 | 85,600 | — | — |
| 2018-09-06 | $46.65 | $49.30 | 129,200 | — | — |
| 2018-09-05 | $47.65 | $50.36 | 90,300 | — | — |
| 2018-09-04 | $47.70 | $50.41 | 99,800 | — | — |
| 2018-08-31 | $47.20 | $49.78 | 123,100 | — | — |
| 2018-08-30 | $45.55 | $48.04 | 127,500 | — | — |
| 2018-08-29 | $47.00 | $49.57 | 213,000 | — | — |
| 2018-08-28 | $49.25 | $51.94 | 521,100 | — | — |
| 2018-08-27 | $53.50 | $56.42 | 427,400 | — | — |
| 2018-08-24 | $50.75 | $53.52 | 211,900 | — | — |
| 2018-08-23 | $49.85 | $52.57 | 88,300 | — | — |
| 2018-08-22 | $49.85 | $52.57 | 124,000 | — | — |
| 2018-08-21 | $50.50 | $53.26 | 118,600 | — | — |
| 2018-08-20 | $49.95 | $52.68 | 116,500 | — | — |
| 2018-08-17 | $49.35 | $52.05 | 101,100 | — | — |
| 2018-08-16 | $49.90 | $52.63 | 47,100 | — | — |
| 2018-08-15 | $49.25 | $51.94 | 81,900 | — | — |
| 2018-08-14 | $49.95 | $52.68 | 67,400 | — | — |
| 2018-08-13 | $50.05 | $52.78 | 165,100 | — | — |
| 2018-08-10 | $49.05 | $51.73 | 52,700 | — | — |
| 2018-08-09 | $49.15 | $51.84 | 68,800 | — | — |
| 2018-08-08 | $49.60 | $52.31 | 137,600 | — | — |
| 2018-08-07 | $50.55 | $53.31 | 105,400 | — | — |
| 2018-08-06 | $50.80 | $53.58 | 89,300 | — | — |
| 2018-08-03 | $50.40 | $53.15 | 93,800 | — | — |
| 2018-08-02 | $49.05 | $51.73 | 245,700 | — | — |
| 2018-08-01 | $48.70 | $51.36 | 78,700 | — | — |
| 2018-07-31 | $47.90 | $50.52 | 91,900 | — | — |
| 2018-07-30 | $47.15 | $49.73 | 57,300 | — | — |
| 2018-07-27 | $47.15 | $49.73 | 90,200 | — | — |
| 2018-07-26 | $47.70 | $50.31 | 110,500 | — | — |
| 2018-07-25 | $47.50 | $50.10 | 69,400 | — | — |
| 2018-07-24 | $47.20 | $49.78 | 81,000 | — | — |
| 2018-07-23 | $48.20 | $50.83 | 109,300 | — | — |
| 2018-07-20 | $47.50 | $50.10 | 116,100 | — | — |
| 2018-07-19 | $47.10 | $49.67 | 144,800 | — | — |
| 2018-07-18 | $47.95 | $50.57 | 46,900 | — | — |
| 2018-07-17 | $48.15 | $50.78 | 74,400 | — | — |
| 2018-07-16 | $48.30 | $50.94 | 55,800 | — | — |
| 2018-07-13 | $48.35 | $50.99 | 57,800 | — | — |
| 2018-07-12 | $48.15 | $50.78 | 123,100 | — | — |
| 2018-07-11 | $46.75 | $49.30 | 106,600 | — | — |
| 2018-07-10 | $46.60 | $49.15 | 91,600 | — | — |
| 2018-07-09 | $47.25 | $49.83 | 78,900 | — | — |
| 2018-07-06 | $47.25 | $49.83 | 55,700 | — | — |
| 2018-07-05 | $47.15 | $49.73 | 88,800 | — | — |
| 2018-07-03 | $46.85 | $49.41 | 35,600 | — | — |
| 2018-07-02 | $46.85 | $49.41 | 84,700 | — | — |
| 2018-06-29 | $46.05 | $48.57 | 104,400 | — | — |
| 2018-06-28 | $45.70 | $48.20 | 110,900 | — | — |
| 2018-06-27 | $45.50 | $47.99 | 82,300 | — | — |
| 2018-06-26 | $46.70 | $49.25 | 114,500 | — | — |
| 2018-06-25 | $46.80 | $49.36 | 104,900 | — | — |
| 2018-06-22 | $47.35 | $49.94 | 219,600 | — | — |
| 2018-06-21 | $47.95 | $50.57 | 83,700 | — | — |
| 2018-06-20 | $48.10 | $50.73 | 179,300 | — | — |
| 2018-06-19 | $47.65 | $50.25 | 82,200 | — | — |
| 2018-06-18 | $47.85 | $50.46 | 95,400 | — | — |
| 2018-06-15 | $46.80 | $49.36 | 231,700 | — | — |
| 2018-06-14 | $46.90 | $49.46 | 141,200 | — | — |
| 2018-06-13 | $46.50 | $49.04 | 177,300 | — | — |
| 2018-06-12 | $46.30 | $48.83 | 192,900 | — | — |
| 2018-06-11 | $46.80 | $49.36 | 171,600 | — | — |
| 2018-06-08 | $46.40 | $48.94 | 86,000 | — | — |
| 2018-06-07 | $46.75 | $49.30 | 62,800 | — | — |
| 2018-06-06 | $46.55 | $49.09 | 110,800 | — | — |
| 2018-06-05 | $46.10 | $48.62 | 128,800 | — | — |
| 2018-06-04 | $46.60 | $49.04 | 71,700 | — | — |
| 2018-06-01 | $46.00 | $48.41 | 67,200 | — | — |
| 2018-05-31 | $45.20 | $47.57 | 52,900 | — | — |
| 2018-05-30 | $45.30 | $47.67 | 112,000 | — | — |
| 2018-05-29 | $44.80 | $47.15 | 117,900 | — | — |
| 2018-05-25 | $44.50 | $46.83 | 46,300 | — | — |
| 2018-05-24 | $44.80 | $47.15 | 42,000 | — | — |
| 2018-05-23 | $45.00 | $47.36 | 76,400 | — | — |
| 2018-05-22 | $45.00 | $47.36 | 76,000 | — | — |
| 2018-05-21 | $45.50 | $47.88 | 73,300 | — | — |
| 2018-05-18 | $45.30 | $47.67 | 90,800 | — | — |
| 2018-05-17 | $44.85 | $47.20 | 87,800 | — | — |
| 2018-05-16 | $44.15 | $46.46 | 124,200 | — | — |
| 2018-05-15 | $43.10 | $45.36 | 107,400 | — | — |
| 2018-05-14 | $43.70 | $45.99 | 58,700 | — | — |
| 2018-05-11 | $43.80 | $46.09 | 46,500 | — | — |
| 2018-05-10 | $43.55 | $45.83 | 120,000 | — | — |
| 2018-05-09 | $43.95 | $46.25 | 143,400 | — | — |
| 2018-05-08 | $44.25 | $46.57 | 205,900 | — | — |
| 2018-05-07 | $42.10 | $44.30 | 92,300 | — | — |
| 2018-05-04 | $42.45 | $44.67 | 103,700 | — | — |
| 2018-05-03 | $41.75 | $43.94 | 90,000 | — | — |
| 2018-05-02 | $42.35 | $44.57 | 94,300 | — | — |
| 2018-05-01 | $42.15 | $44.36 | 75,000 | — | — |
| 2018-04-30 | $42.30 | $44.52 | 75,100 | — | — |
| 2018-04-27 | $42.90 | $45.15 | 99,700 | — | — |
| 2018-04-26 | $43.80 | $46.09 | 71,100 | — | — |
| 2018-04-25 | $43.00 | $45.25 | 59,100 | — | — |
| 2018-04-24 | $43.20 | $45.46 | 59,800 | — | — |
| 2018-04-23 | $43.20 | $45.46 | 86,800 | — | — |
| 2018-04-20 | $44.00 | $46.30 | 75,000 | — | — |
| 2018-04-19 | $43.65 | $45.94 | 108,400 | — | — |
| 2018-04-18 | $43.95 | $46.25 | 102,500 | — | — |
| 2018-04-17 | $44.00 | $46.30 | 86,000 | — | — |
| 2018-04-16 | $42.60 | $44.83 | 184,900 | — | — |
| 2018-04-13 | $42.15 | $44.36 | 57,800 | — | — |
| 2018-04-12 | $41.70 | $43.88 | 80,900 | — | — |
| 2018-04-11 | $41.40 | $43.57 | 75,400 | — | — |
| 2018-04-10 | $41.70 | $43.88 | 78,900 | — | — |
| 2018-04-09 | $40.60 | $42.73 | 184,500 | — | — |
| 2018-04-06 | $41.55 | $43.73 | 110,800 | — | — |
| 2018-04-05 | $40.55 | $42.67 | 70,800 | — | — |
| 2018-04-04 | $40.00 | $42.09 | 76,400 | — | — |
| 2018-04-03 | $39.85 | $41.94 | 72,900 | — | — |
| 2018-04-02 | $38.70 | $40.73 | 80,500 | — | — |
| 2018-03-29 | $39.70 | $41.78 | 111,500 | — | — |
| 2018-03-28 | $39.50 | $41.57 | 95,700 | — | — |
| 2018-03-27 | $39.25 | $41.31 | 85,400 | — | — |
| 2018-03-26 | $39.25 | $41.31 | 70,800 | — | — |
| 2018-03-23 | $38.65 | $40.67 | 81,900 | — | — |
| 2018-03-22 | $39.10 | $41.15 | 108,500 | — | — |
| 2018-03-21 | $38.75 | $40.78 | 135,600 | — | — |
| 2018-03-20 | $38.90 | $40.94 | 116,900 | — | — |
| 2018-03-19 | $39.60 | $41.67 | 167,000 | — | — |
| 2018-03-16 | $40.25 | $42.36 | 243,300 | — | — |
| 2018-03-15 | $39.95 | $42.04 | 230,300 | — | — |
| 2018-03-14 | $40.20 | $42.31 | 131,600 | — | — |
| 2018-03-13 | $40.25 | $42.36 | 86,100 | — | — |
| 2018-03-12 | $40.45 | $42.57 | 99,700 | — | — |
| 2018-03-09 | $39.75 | $41.83 | 83,700 | — | — |
| 2018-03-08 | $39.65 | $41.73 | 94,400 | — | — |
| 2018-03-07 | $39.50 | $41.57 | 97,800 | — | — |
| 2018-03-06 | $38.90 | $40.94 | 135,200 | — | — |
| 2018-03-05 | $40.10 | $42.09 | 131,200 | — | — |
| 2018-03-02 | $39.55 | $41.52 | 113,800 | — | — |
| 2018-03-01 | $38.15 | $40.05 | 157,900 | — | — |
| 2018-02-28 | $38.45 | $40.36 | 147,300 | — | — |
| 2018-02-27 | $38.55 | $40.47 | 156,100 | — | — |
| 2018-02-26 | $38.75 | $40.68 | 173,200 | — | — |
| 2018-02-23 | $38.35 | $40.26 | 213,300 | — | — |
| 2018-02-22 | $37.80 | $39.68 | 244,000 | — | — |
| 2018-02-21 | $36.60 | $38.42 | 118,800 | — | — |
| 2018-02-20 | $35.25 | $37.00 | 70,200 | — | — |
| 2018-02-16 | $35.80 | $37.58 | 91,100 | — | — |
| 2018-02-15 | $36.05 | $37.84 | 48,400 | — | — |
| 2018-02-14 | $35.65 | $37.42 | 120,300 | — | — |
| 2018-02-13 | $35.05 | $36.79 | 109,100 | — | — |
| 2018-02-12 | $35.45 | $37.21 | 105,800 | — | — |
| 2018-02-09 | $35.55 | $37.32 | 105,000 | — | — |
| 2018-02-08 | $35.35 | $37.11 | 73,900 | — | — |
| 2018-02-07 | $36.60 | $38.42 | 87,400 | — | — |
| 2018-02-06 | $36.35 | $38.16 | 167,600 | — | — |
| 2018-02-05 | $32.20 | $33.80 | 93,400 | — | — |
| 2018-02-02 | $34.05 | $35.74 | 67,300 | — | — |
| 2018-02-01 | $34.35 | $36.06 | 84,500 | — | — |
| 2018-01-31 | $34.05 | $35.74 | 76,400 | — | — |
| 2018-01-30 | $34.80 | $36.53 | 76,100 | — | — |
| 2018-01-29 | $34.90 | $36.64 | 103,400 | — | — |
| 2018-01-26 | $35.85 | $37.63 | 44,500 | — | — |
| 2018-01-25 | $36.10 | $37.90 | 103,800 | — | — |
| 2018-01-24 | $36.00 | $37.79 | 62,900 | — | — |
| 2018-01-23 | $36.15 | $37.95 | 66,700 | — | — |
| 2018-01-22 | $36.30 | $38.11 | 44,000 | — | — |
| 2018-01-19 | $36.20 | $38.00 | 43,400 | — | — |
| 2018-01-18 | $35.80 | $37.58 | 63,500 | — | — |
| 2018-01-17 | $35.95 | $37.74 | 53,200 | — | — |
| 2018-01-16 | $35.35 | $37.11 | 52,400 | — | — |
| 2018-01-12 | $35.70 | $37.48 | 43,000 | — | — |
| 2018-01-11 | $35.85 | $37.63 | 56,800 | — | — |
| 2018-01-10 | $35.15 | $36.90 | 43,800 | — | — |
| 2018-01-09 | $35.40 | $37.16 | 69,700 | — | — |
| 2018-01-08 | $35.00 | $36.74 | 110,300 | — | — |
| 2018-01-05 | $35.30 | $37.06 | 59,400 | — | — |
| 2018-01-04 | $34.85 | $36.58 | 87,900 | — | — |
| 2018-01-03 | $34.50 | $36.22 | 118,000 | — | — |
| 2018-01-02 | $34.30 | $36.01 | 129,600 | — | — |