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
- 2005-02-10 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 | $30.88 | $30.88 | 427,300 | — | — |
| 2018-12-28 | $30.61 | $30.61 | 368,700 | — | — |
| 2018-12-27 | $30.35 | $30.35 | 336,900 | — | — |
| 2018-12-26 | $31.11 | $31.11 | 392,700 | — | — |
| 2018-12-24 | $29.28 | $29.28 | 349,600 | — | — |
| 2018-12-21 | $29.90 | $29.90 | 1,168,900 | — | — |
| 2018-12-20 | $30.46 | $30.46 | 512,400 | — | — |
| 2018-12-19 | $30.72 | $30.72 | 469,200 | — | — |
| 2018-12-18 | $31.50 | $31.50 | 490,100 | — | — |
| 2018-12-17 | $31.04 | $31.04 | 643,400 | — | — |
| 2018-12-14 | $32.10 | $32.10 | 400,300 | — | — |
| 2018-12-13 | $33.39 | $33.39 | 652,800 | — | — |
| 2018-12-12 | $33.57 | $33.57 | 434,000 | — | — |
| 2018-12-11 | $33.92 | $33.92 | 463,000 | — | — |
| 2018-12-10 | $34.15 | $34.15 | 350,100 | — | — |
| 2018-12-07 | $35.98 | $35.98 | 453,600 | — | — |
| 2018-12-06 | $35.96 | $35.96 | 895,300 | — | — |
| 2018-12-04 | $36.82 | $36.82 | 361,600 | — | — |
| 2018-12-03 | $38.11 | $38.11 | 354,400 | — | — |
| 2018-11-30 | $38.82 | $38.82 | 495,100 | — | — |
| 2018-11-29 | $38.93 | $38.93 | 328,600 | — | — |
| 2018-11-28 | $38.70 | $38.70 | 432,300 | — | — |
| 2018-11-27 | $38.06 | $38.06 | 342,300 | — | — |
| 2018-11-26 | $38.21 | $38.21 | 253,700 | — | — |
| 2018-11-23 | $38.13 | $38.13 | 110,100 | — | — |
| 2018-11-21 | $37.87 | $37.87 | 222,600 | — | — |
| 2018-11-20 | $37.66 | $37.66 | 382,600 | — | — |
| 2018-11-19 | $38.20 | $38.20 | 542,800 | — | — |
| 2018-11-16 | $38.20 | $38.20 | 504,100 | — | — |
| 2018-11-15 | $37.98 | $37.98 | 597,000 | — | — |
| 2018-11-14 | $38.75 | $38.75 | 580,300 | — | — |
| 2018-11-13 | $38.76 | $38.76 | 454,400 | — | — |
| 2018-11-12 | $39.16 | $39.16 | 511,200 | — | — |
| 2018-11-09 | $39.81 | $39.81 | 391,100 | — | — |
| 2018-11-08 | $40.93 | $40.93 | 386,900 | — | — |
| 2018-11-07 | $41.29 | $41.29 | 790,500 | — | — |
| 2018-11-06 | $40.58 | $40.58 | 536,100 | — | — |
| 2018-11-05 | $39.06 | $39.06 | 490,700 | — | — |
| 2018-11-02 | $37.73 | $37.73 | 590,300 | — | — |
| 2018-11-01 | $37.65 | $37.65 | 1,108,100 | — | — |
| 2018-10-31 | $36.16 | $36.16 | 658,900 | — | — |
| 2018-10-30 | $35.99 | $35.99 | 598,600 | — | — |
| 2018-10-29 | $35.73 | $35.73 | 884,300 | — | — |
| 2018-10-26 | $35.99 | $35.99 | 494,500 | — | — |
| 2018-10-25 | $36.30 | $36.30 | 633,100 | — | — |
| 2018-10-24 | $35.80 | $35.80 | 862,000 | — | — |
| 2018-10-23 | $37.10 | $37.10 | 636,400 | — | — |
| 2018-10-22 | $37.49 | $37.49 | 438,700 | — | — |
| 2018-10-19 | $37.57 | $37.57 | 537,000 | — | — |
| 2018-10-18 | $37.92 | $37.92 | 727,600 | — | — |
| 2018-10-17 | $38.82 | $38.82 | 368,100 | — | — |
| 2018-10-16 | $39.20 | $39.20 | 589,900 | — | — |
| 2018-10-15 | $38.60 | $38.60 | 393,500 | — | — |
| 2018-10-12 | $37.42 | $37.42 | 505,000 | — | — |
| 2018-10-11 | $37.87 | $37.87 | 512,900 | — | — |
| 2018-10-10 | $39.35 | $39.35 | 637,800 | — | — |
| 2018-10-09 | $38.69 | $38.69 | 250,700 | — | — |
| 2018-10-08 | $38.29 | $38.29 | 249,800 | — | — |
| 2018-10-05 | $37.72 | $37.72 | 354,900 | — | — |
| 2018-10-04 | $38.24 | $38.24 | 260,600 | — | — |
| 2018-10-03 | $38.68 | $38.68 | 291,700 | — | — |
| 2018-10-02 | $37.90 | $37.90 | 509,100 | — | — |
| 2018-10-01 | $37.53 | $37.53 | 598,000 | — | — |
| 2018-09-28 | $37.89 | $37.89 | 438,000 | — | — |
| 2018-09-27 | $38.12 | $38.12 | 382,800 | — | — |
| 2018-09-26 | $38.08 | $38.08 | 615,100 | — | — |
| 2018-09-25 | $38.69 | $38.69 | 724,900 | — | — |
| 2018-09-24 | $38.39 | $38.39 | 537,500 | — | — |
| 2018-09-21 | $39.07 | $39.07 | 1,237,400 | — | — |
| 2018-09-20 | $37.97 | $37.97 | 516,700 | — | — |
| 2018-09-19 | $37.91 | $37.91 | 387,000 | — | — |
| 2018-09-18 | $38.28 | $38.28 | 375,000 | — | — |
| 2018-09-17 | $38.50 | $38.50 | 381,100 | — | — |
| 2018-09-14 | $38.66 | $38.66 | 299,000 | — | — |
| 2018-09-13 | $38.78 | $38.78 | 181,500 | — | — |
| 2018-09-12 | $38.65 | $38.65 | 366,300 | — | — |
| 2018-09-11 | $37.90 | $37.90 | 494,700 | — | — |
| 2018-09-10 | $38.52 | $38.52 | 591,300 | — | — |
| 2018-09-07 | $39.13 | $39.13 | 350,100 | — | — |
| 2018-09-06 | $38.38 | $38.38 | 300,300 | — | — |
| 2018-09-05 | $38.14 | $38.14 | 1,262,600 | — | — |
| 2018-09-04 | $37.50 | $37.50 | 699,500 | — | — |
| 2018-08-31 | $38.50 | $38.50 | 709,700 | — | — |
| 2018-08-30 | $39.17 | $39.17 | 343,900 | — | — |
| 2018-08-29 | $39.03 | $39.03 | 240,000 | — | — |
| 2018-08-28 | $38.82 | $38.82 | 571,100 | — | — |
| 2018-08-27 | $38.62 | $38.62 | 324,300 | — | — |
| 2018-08-24 | $38.42 | $38.42 | 326,300 | — | — |
| 2018-08-23 | $38.80 | $38.80 | 322,300 | — | — |
| 2018-08-22 | $39.17 | $39.17 | 287,700 | — | — |
| 2018-08-21 | $39.35 | $39.35 | 344,300 | — | — |
| 2018-08-20 | $38.90 | $38.90 | 685,900 | — | — |
| 2018-08-17 | $38.65 | $38.65 | 336,800 | — | — |
| 2018-08-16 | $38.06 | $38.06 | 493,400 | — | — |
| 2018-08-15 | $37.24 | $37.24 | 363,700 | — | — |
| 2018-08-14 | $37.54 | $37.54 | 224,200 | — | — |
| 2018-08-13 | $37.11 | $37.11 | 486,500 | — | — |
| 2018-08-10 | $37.43 | $37.43 | 406,700 | — | — |
| 2018-08-09 | $37.67 | $37.67 | 340,000 | — | — |
| 2018-08-08 | $37.14 | $37.14 | 324,300 | — | — |
| 2018-08-07 | $37.06 | $37.06 | 554,400 | — | — |
| 2018-08-06 | $37.77 | $37.77 | 822,900 | — | — |
| 2018-08-03 | $36.44 | $36.44 | 667,600 | — | — |
| 2018-08-02 | $34.44 | $34.44 | 1,762,300 | — | — |
| 2018-08-01 | $35.21 | $35.21 | 555,600 | — | — |
| 2018-07-31 | $35.73 | $35.73 | 864,100 | — | — |
| 2018-07-30 | $35.94 | $35.94 | 531,300 | — | — |
| 2018-07-27 | $35.86 | $35.86 | 301,800 | — | — |
| 2018-07-26 | $35.98 | $35.98 | 647,900 | — | — |
| 2018-07-25 | $35.45 | $35.45 | 511,500 | — | — |
| 2018-07-24 | $36.11 | $36.11 | 588,700 | — | — |
| 2018-07-23 | $36.25 | $36.25 | 635,600 | — | — |
| 2018-07-20 | $36.82 | $36.82 | 385,000 | — | — |
| 2018-07-19 | $38.04 | $38.04 | 428,700 | — | — |
| 2018-07-18 | $37.90 | $37.90 | 555,600 | — | — |
| 2018-07-17 | $38.50 | $38.50 | 285,800 | — | — |
| 2018-07-16 | $38.21 | $38.21 | 268,300 | — | — |
| 2018-07-13 | $38.68 | $38.68 | 262,400 | — | — |
| 2018-07-12 | $38.82 | $38.82 | 360,200 | — | — |
| 2018-07-11 | $38.85 | $38.85 | 403,700 | — | — |
| 2018-07-10 | $38.31 | $38.31 | 335,000 | — | — |
| 2018-07-09 | $38.27 | $38.27 | 358,400 | — | — |
| 2018-07-06 | $37.77 | $37.77 | 296,600 | — | — |
| 2018-07-05 | $37.34 | $37.34 | 591,800 | — | — |
| 2018-07-03 | $36.60 | $36.60 | 441,400 | — | — |
| 2018-07-02 | $38.30 | $38.30 | 445,100 | — | — |
| 2018-06-29 | $38.38 | $38.38 | 643,200 | — | — |
| 2018-06-28 | $38.41 | $38.41 | 519,500 | — | — |
| 2018-06-27 | $38.09 | $38.09 | 849,600 | — | — |
| 2018-06-26 | $37.45 | $37.45 | 646,200 | — | — |
| 2018-06-25 | $37.71 | $37.71 | 564,100 | — | — |
| 2018-06-22 | $38.13 | $38.13 | 1,127,300 | — | — |
| 2018-06-21 | $37.81 | $37.81 | 524,000 | — | — |
| 2018-06-20 | $37.89 | $37.89 | 774,700 | — | — |
| 2018-06-19 | $37.25 | $37.25 | 663,600 | — | — |
| 2018-06-18 | $36.57 | $36.57 | 1,360,000 | — | — |
| 2018-06-15 | $36.79 | $36.79 | 1,215,500 | — | — |
| 2018-06-14 | $35.43 | $35.43 | 1,042,300 | — | — |
| 2018-06-13 | $35.70 | $35.70 | 563,400 | — | — |
| 2018-06-12 | $35.54 | $35.54 | 449,500 | — | — |
| 2018-06-11 | $35.49 | $35.49 | 495,500 | — | — |
| 2018-06-08 | $35.65 | $35.65 | 675,800 | — | — |
| 2018-06-07 | $35.18 | $35.18 | 319,700 | — | — |
| 2018-06-06 | $35.28 | $35.28 | 580,500 | — | — |
| 2018-06-05 | $34.26 | $34.26 | 489,300 | — | — |
| 2018-06-04 | $34.06 | $34.06 | 598,800 | — | — |
| 2018-06-01 | $33.70 | $33.70 | 483,400 | — | — |
| 2018-05-31 | $33.43 | $33.43 | 1,047,500 | — | — |
| 2018-05-30 | $34.91 | $34.91 | 1,328,000 | — | — |
| 2018-05-29 | $33.91 | $33.91 | 941,900 | — | — |
| 2018-05-25 | $34.64 | $34.64 | 764,900 | — | — |
| 2018-05-24 | $33.90 | $33.90 | 731,800 | — | — |
| 2018-05-23 | $33.66 | $33.66 | 847,000 | — | — |
| 2018-05-22 | $33.17 | $33.17 | 1,045,700 | — | — |
| 2018-05-21 | $33.84 | $33.84 | 773,100 | — | — |
| 2018-05-18 | $34.30 | $34.30 | 540,000 | — | — |
| 2018-05-17 | $35.01 | $35.01 | 1,201,400 | — | — |
| 2018-05-16 | $35.19 | $35.19 | 1,594,200 | — | — |
| 2018-05-15 | $34.59 | $34.59 | 1,902,000 | — | — |
| 2018-05-14 | $37.98 | $37.98 | 1,430,200 | — | — |
| 2018-05-11 | $35.82 | $35.82 | 1,432,800 | — | — |
| 2018-05-10 | $35.25 | $35.25 | 4,461,800 | — | — |
| 2018-05-09 | $28.49 | $28.49 | 1,121,400 | — | — |
| 2018-05-08 | $29.10 | $29.10 | 1,523,000 | — | — |
| 2018-05-07 | $29.46 | $29.46 | 700,400 | — | — |
| 2018-05-04 | $28.86 | $28.86 | 739,300 | — | — |
| 2018-05-03 | $29.38 | $29.38 | 932,500 | — | — |
| 2018-05-02 | $28.64 | $28.64 | 1,214,200 | — | — |
| 2018-05-01 | $29.34 | $29.34 | 1,373,300 | — | — |
| 2018-04-30 | $29.44 | $29.44 | 690,600 | — | — |
| 2018-04-27 | $30.82 | $30.82 | 670,300 | — | — |
| 2018-04-26 | $31.83 | $31.83 | 465,400 | — | — |
| 2018-04-25 | $31.96 | $31.96 | 1,061,900 | — | — |
| 2018-04-24 | $30.76 | $30.76 | 616,700 | — | — |
| 2018-04-23 | $30.30 | $30.30 | 414,400 | — | — |
| 2018-04-20 | $30.25 | $30.25 | 612,800 | — | — |
| 2018-04-19 | $30.75 | $30.75 | 705,500 | — | — |
| 2018-04-18 | $31.21 | $31.21 | 664,000 | — | — |
| 2018-04-17 | $31.82 | $31.82 | 366,600 | — | — |
| 2018-04-16 | $32.15 | $32.15 | 579,800 | — | — |
| 2018-04-13 | $31.37 | $31.37 | 818,600 | — | — |
| 2018-04-12 | $31.51 | $31.51 | 744,500 | — | — |
| 2018-04-11 | $32.31 | $32.31 | 594,200 | — | — |
| 2018-04-10 | $32.65 | $32.65 | 1,176,300 | — | — |
| 2018-04-09 | $32.78 | $32.78 | 645,800 | — | — |
| 2018-04-06 | $33.10 | $33.10 | 768,800 | — | — |
| 2018-04-05 | $34.17 | $34.17 | 354,300 | — | — |
| 2018-04-04 | $34.06 | $34.06 | 789,400 | — | — |
| 2018-04-03 | $33.62 | $33.62 | 753,400 | — | — |
| 2018-04-02 | $33.00 | $33.00 | 894,900 | — | — |
| 2018-03-29 | $33.72 | $33.72 | 614,200 | — | — |
| 2018-03-28 | $34.40 | $34.40 | 306,500 | — | — |
| 2018-03-27 | $33.58 | $33.58 | 540,300 | — | — |
| 2018-03-26 | $33.60 | $33.60 | 648,000 | — | — |
| 2018-03-23 | $33.17 | $33.17 | 852,400 | — | — |
| 2018-03-22 | $33.52 | $33.52 | 1,080,400 | — | — |
| 2018-03-21 | $33.93 | $33.93 | 1,150,500 | — | — |
| 2018-03-20 | $33.81 | $33.81 | 964,900 | — | — |
| 2018-03-19 | $35.30 | $35.30 | 724,900 | — | — |
| 2018-03-16 | $36.89 | $36.89 | 798,500 | — | — |
| 2018-03-15 | $36.17 | $36.17 | 327,700 | — | — |
| 2018-03-14 | $36.44 | $36.44 | 444,200 | — | — |
| 2018-03-13 | $36.00 | $36.00 | 373,800 | — | — |
| 2018-03-12 | $36.31 | $36.31 | 432,500 | — | — |
| 2018-03-09 | $36.50 | $36.50 | 470,200 | — | — |
| 2018-03-08 | $36.10 | $36.10 | 423,000 | — | — |
| 2018-03-07 | $36.03 | $36.03 | 955,300 | — | — |
| 2018-03-06 | $36.24 | $36.24 | 770,800 | — | — |
| 2018-03-05 | $35.77 | $35.77 | 652,800 | — | — |
| 2018-03-02 | $35.42 | $35.42 | 775,900 | — | — |
| 2018-03-01 | $33.73 | $33.73 | 749,000 | — | — |
| 2018-02-28 | $33.80 | $33.80 | 996,400 | — | — |
| 2018-02-27 | $34.86 | $34.86 | 751,600 | — | — |
| 2018-02-26 | $36.25 | $36.25 | 534,100 | — | — |
| 2018-02-23 | $35.15 | $35.15 | 524,900 | — | — |
| 2018-02-22 | $35.00 | $35.00 | 779,300 | — | — |
| 2018-02-21 | $34.36 | $34.36 | 739,000 | — | — |
| 2018-02-20 | $34.87 | $34.87 | 1,085,200 | — | — |
| 2018-02-16 | $35.21 | $35.21 | 601,800 | — | — |
| 2018-02-15 | $34.82 | $34.82 | 1,039,400 | — | — |
| 2018-02-14 | $34.41 | $34.41 | 1,109,400 | — | — |
| 2018-02-13 | $32.94 | $32.94 | 804,500 | — | — |
| 2018-02-12 | $33.85 | $33.85 | 850,000 | — | — |
| 2018-02-09 | $33.76 | $33.76 | 2,196,500 | — | — |
| 2018-02-08 | $35.35 | $35.35 | 1,485,300 | — | — |
| 2018-02-07 | $36.89 | $36.89 | 1,387,400 | — | — |
| 2018-02-06 | $37.28 | $37.28 | 1,896,300 | — | — |
| 2018-02-05 | $35.53 | $35.53 | 1,742,700 | — | — |
| 2018-02-02 | $35.83 | $35.83 | 1,938,700 | — | — |
| 2018-02-01 | $37.54 | $37.54 | 2,936,300 | — | — |
| 2018-01-31 | $41.83 | $41.83 | 1,877,100 | — | — |
| 2018-01-30 | $43.02 | $43.02 | 968,300 | — | — |
| 2018-01-29 | $44.62 | $44.62 | 332,400 | — | — |
| 2018-01-26 | $44.87 | $44.87 | 460,500 | — | — |
| 2018-01-25 | $45.32 | $45.32 | 419,100 | — | — |
| 2018-01-24 | $46.01 | $46.01 | 675,500 | — | — |
| 2018-01-23 | $46.03 | $46.03 | 474,200 | — | — |
| 2018-01-22 | $45.50 | $45.50 | 389,700 | — | — |
| 2018-01-19 | $45.58 | $45.58 | 527,700 | — | — |
| 2018-01-18 | $45.11 | $45.11 | 442,000 | — | — |
| 2018-01-17 | $45.27 | $45.27 | 386,900 | — | — |
| 2018-01-16 | $44.94 | $44.94 | 506,500 | — | — |
| 2018-01-12 | $44.84 | $44.84 | 280,000 | — | — |
| 2018-01-11 | $44.95 | $44.95 | 429,500 | — | — |
| 2018-01-10 | $44.06 | $44.06 | 499,100 | — | — |
| 2018-01-09 | $43.84 | $43.84 | 649,100 | — | — |
| 2018-01-08 | $44.26 | $44.26 | 565,200 | — | — |
| 2018-01-05 | $44.20 | $44.20 | 513,000 | — | — |
| 2018-01-04 | $44.53 | $44.53 | 997,900 | — | — |
| 2018-01-03 | $43.56 | $43.56 | 706,500 | — | — |
| 2018-01-02 | $43.89 | $43.89 | 667,300 | — | — |