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
- 2009-10-09 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 | $31.81 | $32.42 | 172,200 | — | — |
| 2018-12-28 | $30.42 | $31.01 | 192,600 | — | — |
| 2018-12-27 | $30.71 | $31.30 | 176,900 | — | — |
| 2018-12-26 | $29.95 | $30.53 | 276,500 | — | — |
| 2018-12-24 | $28.39 | $28.94 | 114,100 | — | — |
| 2018-12-21 | $30.18 | $30.76 | 355,700 | — | — |
| 2018-12-20 | $29.78 | $30.36 | 365,100 | — | — |
| 2018-12-19 | $30.98 | $31.58 | 230,200 | — | — |
| 2018-12-18 | $32.60 | $33.23 | 119,500 | — | — |
| 2018-12-17 | $32.56 | $33.19 | 457,500 | — | — |
| 2018-12-14 | $34.09 | $34.75 | 143,400 | — | — |
| 2018-12-13 | $33.87 | $34.52 | 117,100 | — | — |
| 2018-12-12 | $34.43 | $35.10 | 252,700 | — | — |
| 2018-12-11 | $34.60 | $35.27 | 134,900 | — | — |
| 2018-12-10 | $33.84 | $34.49 | 160,000 | — | — |
| 2018-12-07 | $35.72 | $36.41 | 236,500 | — | — |
| 2018-12-06 | $36.93 | $37.64 | 221,800 | — | — |
| 2018-12-04 | $36.32 | $37.02 | 163,800 | — | — |
| 2018-12-03 | $37.45 | $38.17 | 492,900 | — | — |
| 2018-11-30 | $35.15 | $35.83 | 212,400 | — | — |
| 2018-11-29 | $35.08 | $35.76 | 620,600 | — | — |
| 2018-11-28 | $33.23 | $33.87 | 495,200 | — | — |
| 2018-11-27 | $32.94 | $33.58 | 138,300 | — | — |
| 2018-11-26 | $33.56 | $34.21 | 326,200 | — | — |
| 2018-11-23 | $33.21 | $33.85 | 178,100 | — | — |
| 2018-11-21 | $33.68 | $34.33 | 234,500 | — | — |
| 2018-11-20 | $32.24 | $32.86 | 1,277,300 | — | — |
| 2018-11-19 | $34.23 | $34.89 | 216,900 | — | — |
| 2018-11-16 | $34.54 | $35.21 | 274,400 | — | — |
| 2018-11-15 | $34.40 | $35.07 | 331,800 | — | — |
| 2018-11-14 | $32.91 | $33.55 | 327,500 | — | — |
| 2018-11-13 | $30.78 | $31.38 | 475,000 | — | — |
| 2018-11-12 | $33.42 | $34.07 | 145,500 | — | — |
| 2018-11-09 | $34.64 | $35.31 | 275,300 | — | — |
| 2018-11-08 | $34.90 | $35.57 | 190,400 | — | — |
| 2018-11-07 | $34.95 | $35.63 | 159,000 | — | — |
| 2018-11-06 | $35.75 | $36.44 | 222,700 | — | — |
| 2018-11-05 | $36.01 | $36.71 | 284,300 | — | — |
| 2018-11-02 | $36.04 | $36.74 | 414,900 | — | — |
| 2018-11-01 | $35.10 | $35.78 | 528,300 | — | — |
| 2018-10-31 | $33.11 | $33.75 | 409,000 | — | — |
| 2018-10-30 | $31.24 | $31.84 | 190,900 | — | — |
| 2018-10-29 | $30.96 | $31.56 | 469,300 | — | — |
| 2018-10-26 | $30.18 | $30.76 | 289,400 | — | — |
| 2018-10-25 | $30.03 | $30.61 | 192,300 | — | — |
| 2018-10-24 | $28.89 | $29.45 | 282,000 | — | — |
| 2018-10-23 | $29.27 | $29.84 | 244,800 | — | — |
| 2018-10-22 | $30.17 | $30.75 | 634,100 | — | — |
| 2018-10-19 | $30.09 | $30.67 | 1,164,700 | — | — |
| 2018-10-18 | $29.39 | $29.96 | 287,700 | — | — |
| 2018-10-17 | $30.13 | $30.71 | 405,800 | — | — |
| 2018-10-16 | $31.57 | $32.18 | 312,200 | — | — |
| 2018-10-15 | $30.63 | $31.22 | 137,300 | — | — |
| 2018-10-12 | $29.98 | $30.56 | 441,200 | — | — |
| 2018-10-11 | $28.61 | $29.16 | 685,200 | — | — |
| 2018-10-10 | $29.41 | $29.98 | 383,300 | — | — |
| 2018-10-09 | $30.28 | $30.87 | 524,800 | — | — |
| 2018-10-08 | $30.50 | $31.09 | 222,500 | — | — |
| 2018-10-05 | $30.37 | $30.96 | 316,700 | — | — |
| 2018-10-04 | $30.10 | $30.68 | 517,700 | — | — |
| 2018-10-03 | $32.25 | $32.87 | 596,300 | — | — |
| 2018-10-02 | $32.00 | $32.62 | 663,000 | — | — |
| 2018-10-01 | $32.15 | $32.77 | 338,400 | — | — |
| 2018-09-28 | $31.05 | $31.65 | 392,300 | — | — |
| 2018-09-27 | $32.42 | $33.05 | 932,600 | — | — |
| 2018-09-26 | $32.92 | $33.56 | 1,128,000 | — | — |
| 2018-09-25 | $35.22 | $35.90 | 803,300 | — | — |
| 2018-09-24 | $35.80 | $36.49 | 612,200 | — | — |
| 2018-09-21 | $37.77 | $38.50 | 868,200 | — | — |
| 2018-09-20 | $36.77 | $37.48 | 1,188,100 | — | — |
| 2018-09-19 | $32.96 | $33.60 | 648,500 | — | — |
| 2018-09-18 | $30.86 | $31.46 | 703,800 | — | — |
| 2018-09-17 | $30.41 | $31.00 | 1,019,200 | — | — |
| 2018-09-14 | $29.20 | $29.76 | 391,300 | — | — |
| 2018-09-13 | $29.54 | $30.11 | 304,200 | — | — |
| 2018-09-12 | $29.61 | $30.18 | 367,800 | — | — |
| 2018-09-11 | $29.49 | $30.06 | 928,400 | — | — |
| 2018-09-10 | $30.69 | $31.28 | 481,500 | — | — |
| 2018-09-07 | $30.76 | $31.35 | 690,600 | — | — |
| 2018-09-06 | $30.55 | $31.14 | 984,800 | — | — |
| 2018-09-05 | $29.27 | $29.84 | 759,100 | — | — |
| 2018-09-04 | $26.76 | $27.28 | 789,900 | — | — |
| 2018-08-31 | $30.44 | $31.03 | 1,238,300 | — | — |
| 2018-08-30 | $26.03 | $26.53 | 1,479,700 | — | — |
| 2018-08-29 | $27.91 | $28.45 | 802,400 | — | — |
| 2018-08-28 | $29.80 | $30.38 | 387,100 | — | — |
| 2018-08-27 | $30.15 | $30.73 | 753,900 | — | — |
| 2018-08-24 | $29.73 | $30.30 | 573,800 | — | — |
| 2018-08-23 | $31.06 | $31.66 | 174,600 | — | — |
| 2018-08-22 | $31.84 | $32.46 | 175,000 | — | — |
| 2018-08-21 | $31.40 | $32.01 | 325,400 | — | — |
| 2018-08-20 | $31.51 | $32.12 | 281,900 | — | — |
| 2018-08-17 | $31.52 | $32.13 | 455,800 | — | — |
| 2018-08-16 | $32.01 | $32.63 | 895,800 | — | — |
| 2018-08-15 | $31.77 | $32.38 | 652,200 | — | — |
| 2018-08-14 | $32.47 | $33.10 | 566,700 | — | — |
| 2018-08-13 | $32.77 | $33.40 | 934,200 | — | — |
| 2018-08-10 | $35.23 | $35.91 | 582,300 | — | — |
| 2018-08-09 | $37.02 | $37.74 | 273,600 | — | — |
| 2018-08-08 | $36.89 | $37.60 | 398,800 | — | — |
| 2018-08-07 | $38.36 | $39.10 | 1,301,700 | — | — |
| 2018-08-06 | $39.50 | $40.26 | 265,600 | — | — |
| 2018-08-03 | $39.96 | $40.73 | 235,300 | — | — |
| 2018-08-02 | $39.82 | $40.59 | 176,000 | — | — |
| 2018-08-01 | $40.75 | $41.54 | 259,800 | — | — |
| 2018-07-31 | $42.15 | $42.96 | 163,100 | — | — |
| 2018-07-30 | $42.42 | $43.24 | 244,100 | — | — |
| 2018-07-27 | $42.19 | $43.01 | 443,700 | — | — |
| 2018-07-26 | $40.70 | $41.49 | 328,700 | — | — |
| 2018-07-25 | $40.23 | $41.01 | 285,200 | — | — |
| 2018-07-24 | $38.59 | $39.34 | 108,200 | — | — |
| 2018-07-23 | $37.79 | $38.52 | 122,400 | — | — |
| 2018-07-20 | $38.40 | $39.14 | 179,300 | — | — |
| 2018-07-19 | $37.45 | $38.17 | 245,100 | — | — |
| 2018-07-18 | $38.38 | $39.12 | 149,800 | — | — |
| 2018-07-17 | $37.61 | $38.34 | 195,800 | — | — |
| 2018-07-16 | $37.63 | $38.36 | 132,000 | — | — |
| 2018-07-13 | $38.06 | $38.80 | 267,200 | — | — |
| 2018-07-12 | $38.11 | $38.85 | 235,500 | — | — |
| 2018-07-11 | $38.34 | $39.08 | 142,300 | — | — |
| 2018-07-10 | $39.29 | $40.05 | 355,200 | — | — |
| 2018-07-09 | $40.17 | $40.95 | 814,700 | — | — |
| 2018-07-06 | $37.42 | $38.14 | 452,800 | — | — |
| 2018-07-05 | $38.04 | $38.78 | 426,000 | — | — |
| 2018-07-03 | $38.50 | $39.24 | 591,700 | — | — |
| 2018-07-02 | $33.95 | $34.61 | 994,100 | — | — |
| 2018-06-29 | $35.77 | $36.46 | 1,390,700 | — | — |
| 2018-06-28 | $37.43 | $38.15 | 1,112,700 | — | — |
| 2018-06-27 | $37.83 | $38.56 | 1,311,400 | — | — |
| 2018-06-26 | $41.02 | $41.81 | 451,500 | — | — |
| 2018-06-25 | $41.73 | $42.54 | 635,600 | — | — |
| 2018-06-22 | $43.60 | $44.44 | 335,400 | — | — |
| 2018-06-21 | $44.70 | $45.56 | 993,300 | — | — |
| 2018-06-20 | $42.94 | $43.77 | 332,500 | — | — |
| 2018-06-19 | $42.72 | $43.55 | 1,118,500 | — | — |
| 2018-06-18 | $41.23 | $42.03 | 1,280,000 | — | — |
| 2018-06-15 | $44.25 | $45.11 | 635,600 | — | — |
| 2018-06-14 | $44.01 | $44.86 | 634,800 | — | — |
| 2018-06-13 | $47.65 | $48.57 | 500,900 | — | — |
| 2018-06-12 | $48.55 | $49.49 | 259,600 | — | — |
| 2018-06-11 | $49.31 | $50.26 | 516,300 | — | — |
| 2018-06-08 | $49.74 | $50.70 | 537,400 | — | — |
| 2018-06-07 | $48.14 | $49.07 | 609,400 | — | — |
| 2018-06-06 | $48.91 | $49.86 | 326,800 | — | — |
| 2018-06-05 | $49.73 | $50.69 | 702,500 | — | — |
| 2018-06-04 | $48.19 | $49.12 | 567,300 | — | — |
| 2018-06-01 | $47.65 | $48.57 | 540,800 | — | — |
| 2018-05-31 | $47.70 | $48.62 | 949,300 | — | — |
| 2018-05-30 | $49.00 | $49.95 | 529,900 | — | — |
| 2018-05-29 | $48.87 | $49.81 | 801,700 | — | — |
| 2018-05-25 | $52.42 | $53.43 | 240,700 | — | — |
| 2018-05-24 | $52.41 | $53.42 | 491,800 | — | — |
| 2018-05-23 | $52.79 | $53.81 | 346,400 | — | — |
| 2018-05-22 | $53.40 | $54.43 | 423,200 | — | — |
| 2018-05-21 | $53.75 | $54.79 | 304,300 | — | — |
| 2018-05-18 | $54.09 | $55.14 | 328,400 | — | — |
| 2018-05-17 | $54.20 | $55.25 | 530,000 | — | — |
| 2018-05-16 | $54.00 | $55.04 | 539,600 | — | — |
| 2018-05-15 | $53.63 | $54.67 | 983,400 | — | — |
| 2018-05-14 | $52.50 | $53.51 | 734,900 | — | — |
| 2018-05-11 | $52.41 | $53.42 | 568,500 | — | — |
| 2018-05-10 | $54.65 | $55.71 | 1,083,200 | — | — |
| 2018-05-09 | $50.48 | $51.46 | 1,004,900 | — | — |
| 2018-05-08 | $47.08 | $47.99 | 1,464,200 | — | — |
| 2018-05-07 | $50.51 | $51.49 | 479,300 | — | — |
| 2018-05-04 | $52.51 | $53.53 | 823,300 | — | — |
| 2018-05-03 | $51.21 | $52.20 | 656,700 | — | — |
| 2018-05-02 | $55.25 | $56.32 | 444,900 | — | — |
| 2018-05-01 | $57.03 | $58.13 | 332,200 | — | — |
| 2018-04-30 | $57.04 | $58.14 | 416,100 | — | — |
| 2018-04-27 | $54.69 | $55.75 | 371,900 | — | — |
| 2018-04-26 | $54.26 | $55.31 | 440,500 | — | — |
| 2018-04-25 | $56.38 | $57.47 | 171,700 | — | — |
| 2018-04-24 | $57.16 | $58.27 | 201,100 | — | — |
| 2018-04-23 | $56.34 | $57.43 | 199,100 | — | — |
| 2018-04-20 | $56.48 | $57.57 | 252,300 | — | — |
| 2018-04-19 | $57.32 | $58.43 | 679,700 | — | — |
| 2018-04-18 | $57.80 | $58.92 | 584,800 | — | — |
| 2018-04-17 | $59.06 | $60.20 | 224,800 | — | — |
| 2018-04-16 | $57.36 | $58.47 | 165,200 | — | — |
| 2018-04-13 | $58.82 | $59.96 | 76,400 | — | — |
| 2018-04-12 | $58.97 | $60.11 | 313,900 | — | — |
| 2018-04-11 | $58.25 | $59.38 | 207,500 | — | — |
| 2018-04-10 | $59.24 | $60.39 | 279,900 | — | — |
| 2018-04-09 | $59.27 | $60.42 | 168,300 | — | — |
| 2018-04-06 | $59.60 | $60.75 | 84,200 | — | — |
| 2018-04-05 | $60.03 | $61.19 | 199,300 | — | — |
| 2018-04-04 | $59.02 | $60.16 | 219,600 | — | — |
| 2018-04-03 | $59.01 | $60.15 | 108,800 | — | — |
| 2018-04-02 | $58.87 | $60.01 | 179,000 | — | — |
| 2018-03-29 | $59.60 | $60.75 | 241,900 | — | — |
| 2018-03-28 | $59.88 | $61.04 | 169,700 | — | — |
| 2018-03-27 | $60.53 | $61.70 | 139,600 | — | — |
| 2018-03-26 | $61.50 | $62.69 | 261,400 | — | — |
| 2018-03-23 | $61.01 | $62.19 | 114,500 | — | — |
| 2018-03-22 | $61.30 | $62.49 | 180,800 | — | — |
| 2018-03-21 | $61.75 | $62.94 | 160,100 | — | — |
| 2018-03-20 | $61.64 | $62.83 | 288,500 | — | — |
| 2018-03-19 | $61.91 | $63.11 | 177,900 | — | — |
| 2018-03-16 | $63.82 | $65.05 | 118,600 | — | — |
| 2018-03-15 | $64.39 | $65.63 | 177,100 | — | — |
| 2018-03-14 | $65.10 | $66.36 | 814,700 | — | — |
| 2018-03-13 | $65.07 | $66.33 | 349,400 | — | — |
| 2018-03-12 | $63.48 | $64.71 | 190,900 | — | — |
| 2018-03-09 | $63.51 | $64.74 | 316,100 | — | — |
| 2018-03-08 | $61.90 | $63.10 | 178,100 | — | — |
| 2018-03-07 | $61.60 | $62.79 | 122,100 | — | — |
| 2018-03-06 | $61.77 | $62.96 | 103,100 | — | — |
| 2018-03-05 | $61.40 | $62.59 | 159,500 | — | — |
| 2018-03-02 | $60.64 | $61.81 | 214,100 | — | — |
| 2018-03-01 | $61.76 | $62.95 | 209,300 | — | — |
| 2018-02-28 | $63.33 | $64.55 | 238,200 | — | — |
| 2018-02-27 | $62.67 | $63.88 | 224,200 | — | — |
| 2018-02-26 | $64.99 | $66.25 | 309,300 | — | — |
| 2018-02-23 | $63.93 | $65.17 | 163,600 | — | — |
| 2018-02-22 | $64.90 | $66.15 | 144,000 | — | — |
| 2018-02-21 | $65.11 | $66.37 | 368,500 | — | — |
| 2018-02-20 | $64.37 | $65.61 | 391,600 | — | — |
| 2018-02-16 | $63.93 | $65.17 | 552,100 | — | — |
| 2018-02-15 | $62.28 | $63.48 | 676,500 | — | — |
| 2018-02-14 | $61.05 | $62.23 | 353,400 | — | — |
| 2018-02-13 | $60.09 | $61.25 | 128,500 | — | — |
| 2018-02-12 | $60.99 | $62.17 | 272,400 | — | — |
| 2018-02-09 | $59.00 | $60.14 | 534,800 | — | — |
| 2018-02-08 | $61.14 | $62.32 | 273,900 | — | — |
| 2018-02-07 | $63.80 | $65.03 | 155,300 | — | — |
| 2018-02-06 | $65.49 | $66.76 | 500,800 | — | — |
| 2018-02-05 | $62.26 | $63.46 | 459,000 | — | — |
| 2018-02-02 | $64.85 | $66.10 | 345,500 | — | — |
| 2018-02-01 | $69.51 | $70.85 | 162,100 | — | — |
| 2018-01-31 | $70.50 | $71.86 | 183,800 | — | — |
| 2018-01-30 | $68.67 | $70.00 | 195,500 | — | — |
| 2018-01-29 | $69.49 | $70.83 | 153,900 | — | — |
| 2018-01-26 | $70.45 | $71.81 | 128,900 | — | — |
| 2018-01-25 | $69.95 | $71.30 | 260,000 | — | — |
| 2018-01-24 | $69.61 | $70.96 | 223,500 | — | — |
| 2018-01-23 | $68.90 | $70.23 | 159,800 | — | — |
| 2018-01-22 | $70.06 | $71.41 | 215,800 | — | — |
| 2018-01-19 | $69.94 | $71.29 | 187,600 | — | — |
| 2018-01-18 | $71.18 | $72.56 | 201,600 | — | — |
| 2018-01-17 | $71.65 | $73.04 | 314,700 | — | — |
| 2018-01-16 | $70.91 | $72.28 | 386,700 | — | — |
| 2018-01-12 | $70.49 | $71.85 | 316,100 | — | — |
| 2018-01-11 | $70.04 | $71.39 | 222,200 | — | — |
| 2018-01-10 | $69.88 | $71.23 | 240,800 | — | — |
| 2018-01-09 | $70.00 | $71.35 | 205,300 | — | — |
| 2018-01-08 | $69.84 | $71.19 | 144,800 | — | — |
| 2018-01-05 | $69.29 | $70.63 | 125,200 | — | — |
| 2018-01-04 | $68.89 | $70.22 | 130,200 | — | — |
| 2018-01-03 | $69.90 | $71.25 | 161,100 | — | — |
| 2018-01-02 | $69.16 | $70.50 | 322,400 | — | — |