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
- 2010-10-06 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 | $29.67 | $41.06 | 636,500 | — | — |
| 2018-12-28 | $29.52 | $40.85 | 725,300 | — | — |
| 2018-12-27 | $29.58 | $40.74 | 855,300 | — | — |
| 2018-12-26 | $29.77 | $41.01 | 579,300 | — | — |
| 2018-12-24 | $28.96 | $39.89 | 540,100 | — | — |
| 2018-12-21 | $29.62 | $40.80 | 931,100 | — | — |
| 2018-12-20 | $30.51 | $42.02 | 757,900 | — | — |
| 2018-12-19 | $31.42 | $43.28 | 612,700 | — | — |
| 2018-12-18 | $31.79 | $43.79 | 712,100 | — | — |
| 2018-12-17 | $32.00 | $44.08 | 686,900 | — | — |
| 2018-12-14 | $32.83 | $45.22 | 521,600 | — | — |
| 2018-12-13 | $33.14 | $45.65 | 434,100 | — | — |
| 2018-12-12 | $32.64 | $44.96 | 582,400 | — | — |
| 2018-12-11 | $32.40 | $44.63 | 615,200 | — | — |
| 2018-12-10 | $32.08 | $44.19 | 650,100 | — | — |
| 2018-12-07 | $32.52 | $44.79 | 652,900 | — | — |
| 2018-12-06 | $32.99 | $45.44 | 788,100 | — | — |
| 2018-12-04 | $33.55 | $46.21 | 584,500 | — | — |
| 2018-12-03 | $34.18 | $47.08 | 707,300 | — | — |
| 2018-11-30 | $33.67 | $46.38 | 714,800 | — | — |
| 2018-11-29 | $33.35 | $45.94 | 519,900 | — | — |
| 2018-11-28 | $32.91 | $45.33 | 518,400 | — | — |
| 2018-11-27 | $33.04 | $45.51 | 440,900 | — | — |
| 2018-11-26 | $32.92 | $45.34 | 536,900 | — | — |
| 2018-11-23 | $32.37 | $44.59 | 431,300 | — | — |
| 2018-11-21 | $33.30 | $45.85 | 1,112,300 | — | — |
| 2018-11-20 | $33.58 | $46.23 | 618,100 | — | — |
| 2018-11-19 | $34.01 | $46.83 | 458,000 | — | — |
| 2018-11-16 | $33.91 | $46.69 | 599,200 | — | — |
| 2018-11-15 | $33.60 | $46.26 | 476,400 | — | — |
| 2018-11-14 | $33.17 | $45.67 | 522,400 | — | — |
| 2018-11-13 | $33.49 | $46.11 | 508,300 | — | — |
| 2018-11-12 | $33.98 | $46.78 | 418,900 | — | — |
| 2018-11-09 | $34.33 | $47.27 | 655,400 | — | — |
| 2018-11-08 | $34.51 | $47.51 | 587,200 | — | — |
| 2018-11-07 | $34.98 | $48.16 | 663,600 | — | — |
| 2018-11-06 | $34.70 | $47.78 | 490,400 | — | — |
| 2018-11-05 | $34.33 | $47.27 | 763,100 | — | — |
| 2018-11-02 | $33.07 | $45.53 | 727,200 | — | — |
| 2018-11-01 | $32.96 | $45.38 | 361,200 | — | — |
| 2018-10-31 | $32.32 | $44.50 | 577,900 | — | — |
| 2018-10-30 | $32.37 | $44.57 | 494,300 | — | — |
| 2018-10-29 | $32.53 | $44.79 | 502,600 | — | — |
| 2018-10-26 | $33.08 | $45.55 | 865,000 | — | — |
| 2018-10-25 | $33.52 | $46.15 | 1,021,700 | — | — |
| 2018-10-24 | $33.65 | $46.33 | 1,039,100 | — | — |
| 2018-10-23 | $34.55 | $47.37 | 994,100 | — | — |
| 2018-10-22 | $34.26 | $46.97 | 303,000 | — | — |
| 2018-10-19 | $34.19 | $46.88 | 384,000 | — | — |
| 2018-10-18 | $33.72 | $46.23 | 331,100 | — | — |
| 2018-10-17 | $34.34 | $47.08 | 395,900 | — | — |
| 2018-10-16 | $34.50 | $47.30 | 334,000 | — | — |
| 2018-10-15 | $33.71 | $46.22 | 287,600 | — | — |
| 2018-10-12 | $33.72 | $46.23 | 442,000 | — | — |
| 2018-10-11 | $33.36 | $45.74 | 457,400 | — | — |
| 2018-10-10 | $33.78 | $46.31 | 465,500 | — | — |
| 2018-10-09 | $34.98 | $47.96 | 234,300 | — | — |
| 2018-10-08 | $34.97 | $47.95 | 129,000 | — | — |
| 2018-10-05 | $35.07 | $48.08 | 371,500 | — | — |
| 2018-10-04 | $35.09 | $48.11 | 468,200 | — | — |
| 2018-10-03 | $35.23 | $48.30 | 393,300 | — | — |
| 2018-10-02 | $35.29 | $48.38 | 902,600 | — | — |
| 2018-10-01 | $35.02 | $48.01 | 828,300 | — | — |
| 2018-09-28 | $33.99 | $46.60 | 603,300 | — | — |
| 2018-09-27 | $34.34 | $47.08 | 384,100 | — | — |
| 2018-09-26 | $33.98 | $46.59 | 277,900 | — | — |
| 2018-09-25 | $34.36 | $47.11 | 428,400 | — | — |
| 2018-09-24 | $34.22 | $46.92 | 461,200 | — | — |
| 2018-09-21 | $33.78 | $46.11 | 631,600 | — | — |
| 2018-09-20 | $33.49 | $45.72 | 365,900 | — | — |
| 2018-09-19 | $33.53 | $45.77 | 363,900 | — | — |
| 2018-09-18 | $33.53 | $45.77 | 346,000 | — | — |
| 2018-09-17 | $33.04 | $45.10 | 331,600 | — | — |
| 2018-09-14 | $33.00 | $45.05 | 266,100 | — | — |
| 2018-09-13 | $33.06 | $45.13 | 225,600 | — | — |
| 2018-09-12 | $33.24 | $45.38 | 334,700 | — | — |
| 2018-09-11 | $33.15 | $45.25 | 363,900 | — | — |
| 2018-09-10 | $32.98 | $45.02 | 494,600 | — | — |
| 2018-09-07 | $33.02 | $45.07 | 648,300 | — | — |
| 2018-09-06 | $33.23 | $45.36 | 604,700 | — | — |
| 2018-09-05 | $33.56 | $45.81 | 625,200 | — | — |
| 2018-09-04 | $33.41 | $45.61 | 511,600 | — | — |
| 2018-08-31 | $34.12 | $46.58 | 448,100 | — | — |
| 2018-08-30 | $34.65 | $47.30 | 274,600 | — | — |
| 2018-08-29 | $34.80 | $47.50 | 313,100 | — | — |
| 2018-08-28 | $34.86 | $47.59 | 327,900 | — | — |
| 2018-08-27 | $35.21 | $48.06 | 295,500 | — | — |
| 2018-08-24 | $34.98 | $47.75 | 276,600 | — | — |
| 2018-08-23 | $35.06 | $47.86 | 283,700 | — | — |
| 2018-08-22 | $35.45 | $48.19 | 235,600 | — | — |
| 2018-08-21 | $35.00 | $47.58 | 248,100 | — | — |
| 2018-08-20 | $35.32 | $48.02 | 209,700 | — | — |
| 2018-08-17 | $35.37 | $48.08 | 345,300 | — | — |
| 2018-08-16 | $35.05 | $47.65 | 324,300 | — | — |
| 2018-08-15 | $35.04 | $47.64 | 463,000 | — | — |
| 2018-08-14 | $35.87 | $48.76 | 455,000 | — | — |
| 2018-08-13 | $35.18 | $47.83 | 357,100 | — | — |
| 2018-08-10 | $35.12 | $47.74 | 715,200 | — | — |
| 2018-08-09 | $35.45 | $48.19 | 399,800 | — | — |
| 2018-08-08 | $35.59 | $48.38 | 330,900 | — | — |
| 2018-08-07 | $35.66 | $48.48 | 593,000 | — | — |
| 2018-08-06 | $36.69 | $49.88 | 199,400 | — | — |
| 2018-08-03 | $36.59 | $49.74 | 472,100 | — | — |
| 2018-08-02 | $35.92 | $48.83 | 389,700 | — | — |
| 2018-08-01 | $35.84 | $48.72 | 610,900 | — | — |
| 2018-07-31 | $35.87 | $48.76 | 546,100 | — | — |
| 2018-07-30 | $35.39 | $48.11 | 336,400 | — | — |
| 2018-07-27 | $34.96 | $47.53 | 533,900 | — | — |
| 2018-07-26 | $35.25 | $47.92 | 743,900 | — | — |
| 2018-07-25 | $35.46 | $48.21 | 404,600 | — | — |
| 2018-07-24 | $35.16 | $47.80 | 364,900 | — | — |
| 2018-07-23 | $35.06 | $47.47 | 405,900 | — | — |
| 2018-07-20 | $35.03 | $47.43 | 385,900 | — | — |
| 2018-07-19 | $34.93 | $47.29 | 456,400 | — | — |
| 2018-07-18 | $34.63 | $46.88 | 424,700 | — | — |
| 2018-07-17 | $34.38 | $46.55 | 609,000 | — | — |
| 2018-07-16 | $35.09 | $47.51 | 320,600 | — | — |
| 2018-07-13 | $35.47 | $48.02 | 327,200 | — | — |
| 2018-07-12 | $35.63 | $48.24 | 307,100 | — | — |
| 2018-07-11 | $35.07 | $47.48 | 265,200 | — | — |
| 2018-07-10 | $35.54 | $48.12 | 321,600 | — | — |
| 2018-07-09 | $35.36 | $47.87 | 429,200 | — | — |
| 2018-07-06 | $35.39 | $47.91 | 428,700 | — | — |
| 2018-07-05 | $34.55 | $46.78 | 718,900 | — | — |
| 2018-07-03 | $34.68 | $46.95 | 439,300 | — | — |
| 2018-07-02 | $34.62 | $46.87 | 540,100 | — | — |
| 2018-06-29 | $34.60 | $46.84 | 968,500 | — | — |
| 2018-06-28 | $34.13 | $46.21 | 636,700 | — | — |
| 2018-06-27 | $34.16 | $46.25 | 1,208,900 | — | — |
| 2018-06-26 | $34.30 | $46.44 | 468,700 | — | — |
| 2018-06-25 | $34.24 | $46.36 | 545,500 | — | — |
| 2018-06-22 | $34.67 | $46.94 | 362,000 | — | — |
| 2018-06-21 | $34.57 | $46.61 | 391,800 | — | — |
| 2018-06-20 | $34.97 | $47.15 | 425,900 | — | — |
| 2018-06-19 | $34.54 | $46.57 | 382,800 | — | — |
| 2018-06-18 | $34.84 | $46.97 | 532,400 | — | — |
| 2018-06-15 | $34.35 | $46.31 | 931,100 | — | — |
| 2018-06-14 | $34.56 | $46.60 | 744,300 | — | — |
| 2018-06-13 | $34.33 | $46.29 | 556,000 | — | — |
| 2018-06-12 | $34.40 | $46.38 | 711,700 | — | — |
| 2018-06-11 | $34.74 | $46.84 | 796,700 | — | — |
| 2018-06-08 | $34.65 | $46.72 | 304,700 | — | — |
| 2018-06-07 | $34.54 | $46.57 | 565,400 | — | — |
| 2018-06-06 | $34.37 | $46.34 | 647,400 | — | — |
| 2018-06-05 | $34.44 | $46.43 | 660,900 | — | — |
| 2018-06-04 | $34.46 | $46.46 | 728,900 | — | — |
| 2018-06-01 | $34.64 | $46.70 | 431,800 | — | — |
| 2018-05-31 | $34.77 | $46.88 | 719,000 | — | — |
| 2018-05-30 | $34.97 | $47.15 | 843,400 | — | — |
| 2018-05-29 | $33.85 | $45.64 | 648,500 | — | — |
| 2018-05-25 | $33.36 | $44.98 | 514,400 | — | — |
| 2018-05-24 | $33.86 | $45.65 | 358,400 | — | — |
| 2018-05-23 | $34.39 | $46.17 | 365,700 | — | — |
| 2018-05-22 | $34.62 | $46.48 | 374,200 | — | — |
| 2018-05-21 | $34.63 | $46.49 | 186,500 | — | — |
| 2018-05-18 | $34.42 | $46.21 | 629,400 | — | — |
| 2018-05-17 | $34.74 | $46.64 | 451,500 | — | — |
| 2018-05-16 | $34.64 | $46.50 | 493,900 | — | — |
| 2018-05-15 | $34.63 | $46.49 | 639,200 | — | — |
| 2018-05-14 | $34.89 | $46.84 | 486,700 | — | — |
| 2018-05-11 | $34.65 | $46.52 | 466,100 | — | — |
| 2018-05-10 | $34.47 | $46.28 | 550,700 | — | — |
| 2018-05-09 | $34.24 | $45.97 | 562,200 | — | — |
| 2018-05-08 | $34.19 | $45.90 | 610,900 | — | — |
| 2018-05-07 | $34.19 | $45.90 | 883,100 | — | — |
| 2018-05-04 | $33.94 | $45.56 | 949,400 | — | — |
| 2018-05-03 | $31.95 | $42.89 | 580,200 | — | — |
| 2018-05-02 | $31.84 | $42.74 | 773,200 | — | — |
| 2018-05-01 | $31.73 | $42.60 | 360,700 | — | — |
| 2018-04-30 | $31.86 | $42.77 | 497,300 | — | — |
| 2018-04-27 | $31.91 | $42.84 | 559,400 | — | — |
| 2018-04-26 | $31.56 | $42.37 | 471,400 | — | — |
| 2018-04-25 | $31.42 | $42.18 | 511,100 | — | — |
| 2018-04-24 | $31.46 | $42.23 | 574,300 | — | — |
| 2018-04-23 | $32.32 | $43.20 | 497,000 | — | — |
| 2018-04-20 | $32.27 | $43.13 | 531,700 | — | — |
| 2018-04-19 | $32.78 | $43.82 | 514,300 | — | — |
| 2018-04-18 | $33.72 | $45.07 | 693,800 | — | — |
| 2018-04-17 | $33.36 | $44.59 | 769,000 | — | — |
| 2018-04-16 | $32.57 | $43.53 | 750,800 | — | — |
| 2018-04-13 | $32.02 | $42.80 | 688,600 | — | — |
| 2018-04-12 | $31.48 | $42.08 | 534,100 | — | — |
| 2018-04-11 | $31.78 | $42.48 | 612,800 | — | — |
| 2018-04-10 | $31.70 | $42.37 | 768,200 | — | — |
| 2018-04-09 | $30.91 | $41.32 | 607,800 | — | — |
| 2018-04-06 | $30.53 | $40.81 | 548,300 | — | — |
| 2018-04-05 | $30.84 | $41.22 | 586,100 | — | — |
| 2018-04-04 | $30.25 | $40.43 | 744,900 | — | — |
| 2018-04-03 | $30.05 | $40.17 | 938,800 | — | — |
| 2018-04-02 | $30.39 | $40.62 | 660,000 | — | — |
| 2018-03-29 | $31.23 | $41.74 | 538,600 | — | — |
| 2018-03-28 | $30.59 | $40.89 | 562,300 | — | — |
| 2018-03-27 | $30.88 | $41.28 | 706,300 | — | — |
| 2018-03-26 | $30.87 | $41.26 | 584,100 | — | — |
| 2018-03-23 | $30.79 | $41.16 | 690,200 | — | — |
| 2018-03-22 | $31.17 | $41.66 | 660,400 | — | — |
| 2018-03-21 | $31.99 | $42.57 | 603,600 | — | — |
| 2018-03-20 | $31.11 | $41.40 | 722,600 | — | — |
| 2018-03-19 | $31.28 | $41.63 | 704,600 | — | — |
| 2018-03-16 | $31.38 | $41.76 | 1,157,700 | — | — |
| 2018-03-15 | $31.16 | $41.47 | 1,093,400 | — | — |
| 2018-03-14 | $31.67 | $42.15 | 427,100 | — | — |
| 2018-03-13 | $31.84 | $42.37 | 496,700 | — | — |
| 2018-03-12 | $32.24 | $42.91 | 514,700 | — | — |
| 2018-03-09 | $32.39 | $43.10 | 465,800 | — | — |
| 2018-03-08 | $31.96 | $42.53 | 610,400 | — | — |
| 2018-03-07 | $31.74 | $42.24 | 535,800 | — | — |
| 2018-03-06 | $32.18 | $42.83 | 443,100 | — | — |
| 2018-03-05 | $31.87 | $42.41 | 555,000 | — | — |
| 2018-03-02 | $31.92 | $42.48 | 499,800 | — | — |
| 2018-03-01 | $32.00 | $42.59 | 645,900 | — | — |
| 2018-02-28 | $32.13 | $42.76 | 720,600 | — | — |
| 2018-02-27 | $33.05 | $43.98 | 485,000 | — | — |
| 2018-02-26 | $33.68 | $44.82 | 623,100 | — | — |
| 2018-02-23 | $33.57 | $44.68 | 999,100 | — | — |
| 2018-02-22 | $32.31 | $43.00 | 571,800 | — | — |
| 2018-02-21 | $32.58 | $43.17 | 580,900 | — | — |
| 2018-02-20 | $32.66 | $43.27 | 611,800 | — | — |
| 2018-02-16 | $32.84 | $43.51 | 658,400 | — | — |
| 2018-02-15 | $32.59 | $43.18 | 609,100 | — | — |
| 2018-02-14 | $32.28 | $42.77 | 552,800 | — | — |
| 2018-02-13 | $31.88 | $42.24 | 348,100 | — | — |
| 2018-02-12 | $31.81 | $42.15 | 611,300 | — | — |
| 2018-02-09 | $30.94 | $41.00 | 854,200 | — | — |
| 2018-02-08 | $31.24 | $41.39 | 557,000 | — | — |
| 2018-02-07 | $32.41 | $42.94 | 698,400 | — | — |
| 2018-02-06 | $32.53 | $43.10 | 1,092,600 | — | — |
| 2018-02-05 | $32.13 | $42.57 | 641,500 | — | — |
| 2018-02-02 | $32.82 | $43.49 | 420,900 | — | — |
| 2018-02-01 | $33.80 | $44.79 | 420,500 | — | — |
| 2018-01-31 | $34.11 | $45.20 | 490,400 | — | — |
| 2018-01-30 | $33.57 | $44.48 | 397,300 | — | — |
| 2018-01-29 | $34.39 | $45.57 | 491,800 | — | — |
| 2018-01-26 | $34.74 | $46.03 | 408,500 | — | — |
| 2018-01-25 | $34.35 | $45.51 | 382,500 | — | — |
| 2018-01-24 | $34.94 | $46.30 | 342,200 | — | — |
| 2018-01-23 | $35.11 | $46.33 | 487,800 | — | — |
| 2018-01-22 | $35.09 | $46.30 | 373,500 | — | — |
| 2018-01-19 | $35.02 | $46.21 | 452,600 | — | — |
| 2018-01-18 | $35.21 | $46.46 | 477,300 | — | — |
| 2018-01-17 | $35.08 | $46.29 | 671,300 | — | — |
| 2018-01-16 | $35.21 | $46.46 | 566,900 | — | — |
| 2018-01-12 | $35.43 | $46.75 | 455,200 | — | — |
| 2018-01-11 | $35.35 | $46.65 | 752,900 | — | — |
| 2018-01-10 | $34.98 | $46.16 | 623,500 | — | — |
| 2018-01-09 | $36.01 | $47.52 | 474,500 | — | — |
| 2018-01-08 | $36.38 | $48.00 | 525,800 | — | — |
| 2018-01-05 | $36.62 | $48.32 | 550,400 | — | — |
| 2018-01-04 | $36.77 | $48.52 | 547,600 | — | — |
| 2018-01-03 | $36.54 | $48.22 | 491,500 | — | — |
| 2018-01-02 | $36.56 | $48.24 | 330,100 | — | — |