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
- 2010-05-05 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 | $35.89 | $53.84 | 115,100 | — | — |
| 2018-12-28 | $35.77 | $53.66 | 121,100 | — | — |
| 2018-12-27 | $35.34 | $53.01 | 69,600 | — | — |
| 2018-12-26 | $35.06 | $52.59 | 71,900 | — | — |
| 2018-12-24 | $33.73 | $50.60 | 56,000 | — | — |
| 2018-12-21 | $34.38 | $51.57 | 158,800 | — | — |
| 2018-12-20 | $34.57 | $51.86 | 116,200 | — | — |
| 2018-12-19 | $34.75 | $51.73 | 87,000 | — | — |
| 2018-12-18 | $35.50 | $52.85 | 80,400 | — | — |
| 2018-12-17 | $35.50 | $52.85 | 105,400 | — | — |
| 2018-12-14 | $35.97 | $53.55 | 56,000 | — | — |
| 2018-12-13 | $36.53 | $54.38 | 50,900 | — | — |
| 2018-12-12 | $36.50 | $54.34 | 85,700 | — | — |
| 2018-12-11 | $36.11 | $53.75 | 81,100 | — | — |
| 2018-12-10 | $36.58 | $54.45 | 84,800 | — | — |
| 2018-12-07 | $35.58 | $52.97 | 92,800 | — | — |
| 2018-12-06 | $35.95 | $53.52 | 95,900 | — | — |
| 2018-12-04 | $35.49 | $52.83 | 97,000 | — | — |
| 2018-12-03 | $37.40 | $55.68 | 89,700 | — | — |
| 2018-11-30 | $37.27 | $55.48 | 109,800 | — | — |
| 2018-11-29 | $37.82 | $56.30 | 77,900 | — | — |
| 2018-11-28 | $38.29 | $57.00 | 72,500 | — | — |
| 2018-11-27 | $37.60 | $55.97 | 90,600 | — | — |
| 2018-11-26 | $37.66 | $56.06 | 81,400 | — | — |
| 2018-11-23 | $37.12 | $55.26 | 33,600 | — | — |
| 2018-11-21 | $37.40 | $55.68 | 89,700 | — | — |
| 2018-11-20 | $37.14 | $55.29 | 66,500 | — | — |
| 2018-11-19 | $37.34 | $55.59 | 64,300 | — | — |
| 2018-11-16 | $37.58 | $55.94 | 75,800 | — | — |
| 2018-11-15 | $38.20 | $56.87 | 75,400 | — | — |
| 2018-11-14 | $37.25 | $55.45 | 125,100 | — | — |
| 2018-11-13 | $37.21 | $55.39 | 141,000 | — | — |
| 2018-11-12 | $38.10 | $56.72 | 71,800 | — | — |
| 2018-11-09 | $38.11 | $56.73 | 136,500 | — | — |
| 2018-11-08 | $39.63 | $58.99 | 216,800 | — | — |
| 2018-11-07 | $40.35 | $60.07 | 198,100 | — | — |
| 2018-11-06 | $39.01 | $58.07 | 604,100 | — | — |
| 2018-11-05 | $43.00 | $64.01 | 264,500 | — | — |
| 2018-11-02 | $44.13 | $65.69 | 98,000 | — | — |
| 2018-11-01 | $44.13 | $65.69 | 173,700 | — | — |
| 2018-10-31 | $43.39 | $64.59 | 60,500 | — | — |
| 2018-10-30 | $43.70 | $65.05 | 72,500 | — | — |
| 2018-10-29 | $42.52 | $63.30 | 51,800 | — | — |
| 2018-10-26 | $41.96 | $62.46 | 113,200 | — | — |
| 2018-10-25 | $42.97 | $63.97 | 67,000 | — | — |
| 2018-10-24 | $42.83 | $63.76 | 291,000 | — | — |
| 2018-10-23 | $43.03 | $64.06 | 119,300 | — | — |
| 2018-10-22 | $43.41 | $64.62 | 239,300 | — | — |
| 2018-10-19 | $42.31 | $62.98 | 157,300 | — | — |
| 2018-10-18 | $41.86 | $62.31 | 94,800 | — | — |
| 2018-10-17 | $43.26 | $64.40 | 80,700 | — | — |
| 2018-10-16 | $43.00 | $64.01 | 55,700 | — | — |
| 2018-10-15 | $41.97 | $62.48 | 82,400 | — | — |
| 2018-10-12 | $42.00 | $62.52 | 235,100 | — | — |
| 2018-10-11 | $41.30 | $61.48 | 119,600 | — | — |
| 2018-10-10 | $41.31 | $61.50 | 137,100 | — | — |
| 2018-10-09 | $41.31 | $61.50 | 41,600 | — | — |
| 2018-10-08 | $42.25 | $62.89 | 60,500 | — | — |
| 2018-10-05 | $41.83 | $62.27 | 90,800 | — | — |
| 2018-10-04 | $43.20 | $64.31 | 76,500 | — | — |
| 2018-10-03 | $43.98 | $65.47 | 207,100 | — | — |
| 2018-10-02 | $43.35 | $64.53 | 45,900 | — | — |
| 2018-10-01 | $43.33 | $64.50 | 50,100 | — | — |
| 2018-09-28 | $43.90 | $65.35 | 102,500 | — | — |
| 2018-09-27 | $44.00 | $65.50 | 75,900 | — | — |
| 2018-09-26 | $43.90 | $65.35 | 79,500 | — | — |
| 2018-09-25 | $45.35 | $67.51 | 42,600 | — | — |
| 2018-09-24 | $45.85 | $68.25 | 45,800 | — | — |
| 2018-09-21 | $46.55 | $69.30 | 135,900 | — | — |
| 2018-09-20 | $47.00 | $69.97 | 36,200 | — | — |
| 2018-09-19 | $46.55 | $69.30 | 52,000 | — | — |
| 2018-09-18 | $46.45 | $69.15 | 55,300 | — | — |
| 2018-09-17 | $46.15 | $68.70 | 76,000 | — | — |
| 2018-09-14 | $46.90 | $69.42 | 99,400 | — | — |
| 2018-09-13 | $47.00 | $69.57 | 238,900 | — | — |
| 2018-09-12 | $46.55 | $68.90 | 127,800 | — | — |
| 2018-09-11 | $47.40 | $70.16 | 90,000 | — | — |
| 2018-09-10 | $47.25 | $69.94 | 56,300 | — | — |
| 2018-09-07 | $47.00 | $69.57 | 139,200 | — | — |
| 2018-09-06 | $46.50 | $68.83 | 57,900 | — | — |
| 2018-09-05 | $46.85 | $69.35 | 57,700 | — | — |
| 2018-09-04 | $45.50 | $67.35 | 66,300 | — | — |
| 2018-08-31 | $45.80 | $67.79 | 64,700 | — | — |
| 2018-08-30 | $46.10 | $68.24 | 35,100 | — | — |
| 2018-08-29 | $46.95 | $69.50 | 72,900 | — | — |
| 2018-08-28 | $47.05 | $69.64 | 71,600 | — | — |
| 2018-08-27 | $46.75 | $69.20 | 54,300 | — | — |
| 2018-08-24 | $46.55 | $68.90 | 121,400 | — | — |
| 2018-08-23 | $46.00 | $68.09 | 118,900 | — | — |
| 2018-08-22 | $45.50 | $67.35 | 134,400 | — | — |
| 2018-08-21 | $44.95 | $66.54 | 66,100 | — | — |
| 2018-08-20 | $43.90 | $64.98 | 62,700 | — | — |
| 2018-08-17 | $43.40 | $64.24 | 59,800 | — | — |
| 2018-08-16 | $43.15 | $63.87 | 52,500 | — | — |
| 2018-08-15 | $42.90 | $63.50 | 63,100 | — | — |
| 2018-08-14 | $43.40 | $64.24 | 63,800 | — | — |
| 2018-08-13 | $43.15 | $63.87 | 74,500 | — | — |
| 2018-08-10 | $43.30 | $64.09 | 131,300 | — | — |
| 2018-08-09 | $43.70 | $64.69 | 95,500 | — | — |
| 2018-08-08 | $44.05 | $65.20 | 185,500 | — | — |
| 2018-08-07 | $45.20 | $66.91 | 206,000 | — | — |
| 2018-08-06 | $47.60 | $70.46 | 89,000 | — | — |
| 2018-08-03 | $47.05 | $69.64 | 51,100 | — | — |
| 2018-08-02 | $47.75 | $70.68 | 55,100 | — | — |
| 2018-08-01 | $48.20 | $71.35 | 65,200 | — | — |
| 2018-07-31 | $49.10 | $72.68 | 120,200 | — | — |
| 2018-07-30 | $47.45 | $70.24 | 143,400 | — | — |
| 2018-07-27 | $47.85 | $70.83 | 85,700 | — | — |
| 2018-07-26 | $48.65 | $72.01 | 56,700 | — | — |
| 2018-07-25 | $47.60 | $70.46 | 58,400 | — | — |
| 2018-07-24 | $47.85 | $70.83 | 45,700 | — | — |
| 2018-07-23 | $48.20 | $71.35 | 49,600 | — | — |
| 2018-07-20 | $48.60 | $71.94 | 67,300 | — | — |
| 2018-07-19 | $48.85 | $72.31 | 47,400 | — | — |
| 2018-07-18 | $48.65 | $72.01 | 63,700 | — | — |
| 2018-07-17 | $47.60 | $70.46 | 121,400 | — | — |
| 2018-07-16 | $47.25 | $69.94 | 48,800 | — | — |
| 2018-07-13 | $48.00 | $71.05 | 51,500 | — | — |
| 2018-07-12 | $47.90 | $70.90 | 59,400 | — | — |
| 2018-07-11 | $47.90 | $70.90 | 59,600 | — | — |
| 2018-07-10 | $49.05 | $72.61 | 37,000 | — | — |
| 2018-07-09 | $49.40 | $73.12 | 68,600 | — | — |
| 2018-07-06 | $48.40 | $71.64 | 68,400 | — | — |
| 2018-07-05 | $48.85 | $72.31 | 50,600 | — | — |
| 2018-07-03 | $47.65 | $70.53 | 22,800 | — | — |
| 2018-07-02 | $47.95 | $70.98 | 51,900 | — | — |
| 2018-06-29 | $48.00 | $71.05 | 122,400 | — | — |
| 2018-06-28 | $47.25 | $69.94 | 44,300 | — | — |
| 2018-06-27 | $47.00 | $69.57 | 54,100 | — | — |
| 2018-06-26 | $47.60 | $70.46 | 56,800 | — | — |
| 2018-06-25 | $47.00 | $69.57 | 68,100 | — | — |
| 2018-06-22 | $47.15 | $69.79 | 141,100 | — | — |
| 2018-06-21 | $47.00 | $69.57 | 67,600 | — | — |
| 2018-06-20 | $48.80 | $72.24 | 100,800 | — | — |
| 2018-06-19 | $47.60 | $70.46 | 56,300 | — | — |
| 2018-06-18 | $47.65 | $70.53 | 37,900 | — | — |
| 2018-06-15 | $47.65 | $70.14 | 110,100 | — | — |
| 2018-06-14 | $47.80 | $70.36 | 61,200 | — | — |
| 2018-06-13 | $47.05 | $69.26 | 31,200 | — | — |
| 2018-06-12 | $47.80 | $70.36 | 66,100 | — | — |
| 2018-06-11 | $47.10 | $69.33 | 51,900 | — | — |
| 2018-06-08 | $46.45 | $68.37 | 40,900 | — | — |
| 2018-06-07 | $47.00 | $69.18 | 48,700 | — | — |
| 2018-06-06 | $47.85 | $70.43 | 51,700 | — | — |
| 2018-06-05 | $47.55 | $69.99 | 79,500 | — | — |
| 2018-06-04 | $47.30 | $69.63 | 65,500 | — | — |
| 2018-06-01 | $47.05 | $69.26 | 49,900 | — | — |
| 2018-05-31 | $46.05 | $67.79 | 72,600 | — | — |
| 2018-05-30 | $47.25 | $69.55 | 89,200 | — | — |
| 2018-05-29 | $46.10 | $67.86 | 82,900 | — | — |
| 2018-05-25 | $46.05 | $67.79 | 43,600 | — | — |
| 2018-05-24 | $46.10 | $67.86 | 62,400 | — | — |
| 2018-05-23 | $45.70 | $67.27 | 47,700 | — | — |
| 2018-05-22 | $46.15 | $67.93 | 60,100 | — | — |
| 2018-05-21 | $46.65 | $68.67 | 117,300 | — | — |
| 2018-05-18 | $46.05 | $67.79 | 92,500 | — | — |
| 2018-05-17 | $44.55 | $65.58 | 98,500 | — | — |
| 2018-05-16 | $44.40 | $65.36 | 62,400 | — | — |
| 2018-05-15 | $44.00 | $64.77 | 48,900 | — | — |
| 2018-05-14 | $43.75 | $64.40 | 39,800 | — | — |
| 2018-05-11 | $44.60 | $65.65 | 60,600 | — | — |
| 2018-05-10 | $44.35 | $65.28 | 63,000 | — | — |
| 2018-05-09 | $44.45 | $65.43 | 72,900 | — | — |
| 2018-05-08 | $44.35 | $65.28 | 145,300 | — | — |
| 2018-05-07 | $42.60 | $62.71 | 77,900 | — | — |
| 2018-05-04 | $41.90 | $61.68 | 246,200 | — | — |
| 2018-05-03 | $41.25 | $60.72 | 66,200 | — | — |
| 2018-05-02 | $41.35 | $60.87 | 68,600 | — | — |
| 2018-05-01 | $41.50 | $61.09 | 76,600 | — | — |
| 2018-04-30 | $41.75 | $61.46 | 58,400 | — | — |
| 2018-04-27 | $42.50 | $62.56 | 35,500 | — | — |
| 2018-04-26 | $42.50 | $62.56 | 44,300 | — | — |
| 2018-04-25 | $43.00 | $63.30 | 94,400 | — | — |
| 2018-04-24 | $43.20 | $63.59 | 122,500 | — | — |
| 2018-04-23 | $44.65 | $65.72 | 80,100 | — | — |
| 2018-04-20 | $45.40 | $66.83 | 146,600 | — | — |
| 2018-04-19 | $45.85 | $67.49 | 52,100 | — | — |
| 2018-04-18 | $45.50 | $66.98 | 86,100 | — | — |
| 2018-04-17 | $44.85 | $66.02 | 47,000 | — | — |
| 2018-04-16 | $44.60 | $65.65 | 35,500 | — | — |
| 2018-04-13 | $43.65 | $64.25 | 32,300 | — | — |
| 2018-04-12 | $43.60 | $64.18 | 77,800 | — | — |
| 2018-04-11 | $43.25 | $63.66 | 44,400 | — | — |
| 2018-04-10 | $43.90 | $64.62 | 66,600 | — | — |
| 2018-04-09 | $42.90 | $63.15 | 42,100 | — | — |
| 2018-04-06 | $43.60 | $64.18 | 69,100 | — | — |
| 2018-04-05 | $44.90 | $66.09 | 78,900 | — | — |
| 2018-04-04 | $43.60 | $64.18 | 109,200 | — | — |
| 2018-04-03 | $42.90 | $63.15 | 67,800 | — | — |
| 2018-04-02 | $42.35 | $62.34 | 55,200 | — | — |
| 2018-03-29 | $43.35 | $63.81 | 98,200 | — | — |
| 2018-03-28 | $42.85 | $63.07 | 80,400 | — | — |
| 2018-03-27 | $42.50 | $62.56 | 80,400 | — | — |
| 2018-03-26 | $43.45 | $63.96 | 103,000 | — | — |
| 2018-03-23 | $43.00 | $63.30 | 82,700 | — | — |
| 2018-03-22 | $44.10 | $64.91 | 80,400 | — | — |
| 2018-03-21 | $45.55 | $67.05 | 74,900 | — | — |
| 2018-03-20 | $45.80 | $67.03 | 80,300 | — | — |
| 2018-03-19 | $45.95 | $67.25 | 61,600 | — | — |
| 2018-03-16 | $46.45 | $67.98 | 135,400 | — | — |
| 2018-03-15 | $46.55 | $68.12 | 100,300 | — | — |
| 2018-03-14 | $46.55 | $68.12 | 61,500 | — | — |
| 2018-03-13 | $46.90 | $68.64 | 82,800 | — | — |
| 2018-03-12 | $46.85 | $68.56 | 117,000 | — | — |
| 2018-03-09 | $46.30 | $67.76 | 140,100 | — | — |
| 2018-03-08 | $45.55 | $66.66 | 68,600 | — | — |
| 2018-03-07 | $45.30 | $66.30 | 142,800 | — | — |
| 2018-03-06 | $43.85 | $64.17 | 181,300 | — | — |
| 2018-03-05 | $43.35 | $63.44 | 114,200 | — | — |
| 2018-03-02 | $42.95 | $62.86 | 148,700 | — | — |
| 2018-03-01 | $43.35 | $63.44 | 172,100 | — | — |
| 2018-02-28 | $44.50 | $65.12 | 244,600 | — | — |
| 2018-02-27 | $44.00 | $64.39 | 384,800 | — | — |
| 2018-02-26 | $37.85 | $55.39 | 114,800 | — | — |
| 2018-02-23 | $37.70 | $55.17 | 87,800 | — | — |
| 2018-02-22 | $37.30 | $54.59 | 60,200 | — | — |
| 2018-02-21 | $37.25 | $54.51 | 303,300 | — | — |
| 2018-02-20 | $37.40 | $54.73 | 51,100 | — | — |
| 2018-02-16 | $37.60 | $55.03 | 71,500 | — | — |
| 2018-02-15 | $38.00 | $55.61 | 49,600 | — | — |
| 2018-02-14 | $37.60 | $55.03 | 57,600 | — | — |
| 2018-02-13 | $37.55 | $54.95 | 58,300 | — | — |
| 2018-02-12 | $37.60 | $55.03 | 113,400 | — | — |
| 2018-02-09 | $37.40 | $54.73 | 115,900 | — | — |
| 2018-02-08 | $37.05 | $54.22 | 66,900 | — | — |
| 2018-02-07 | $38.35 | $56.12 | 46,400 | — | — |
| 2018-02-06 | $38.25 | $55.98 | 120,400 | — | — |
| 2018-02-05 | $37.90 | $55.47 | 80,300 | — | — |
| 2018-02-02 | $39.75 | $58.17 | 88,100 | — | — |
| 2018-02-01 | $41.20 | $60.30 | 57,400 | — | — |
| 2018-01-31 | $41.20 | $60.30 | 97,200 | — | — |
| 2018-01-30 | $41.75 | $61.10 | 87,800 | — | — |
| 2018-01-29 | $42.00 | $61.47 | 55,000 | — | — |
| 2018-01-26 | $42.45 | $62.12 | 42,400 | — | — |
| 2018-01-25 | $42.45 | $62.12 | 140,200 | — | — |
| 2018-01-24 | $41.85 | $61.25 | 214,500 | — | — |
| 2018-01-23 | $41.50 | $60.73 | 76,300 | — | — |
| 2018-01-22 | $40.85 | $59.78 | 29,600 | — | — |
| 2018-01-19 | $41.25 | $60.37 | 122,300 | — | — |
| 2018-01-18 | $40.25 | $58.90 | 43,500 | — | — |
| 2018-01-17 | $40.75 | $59.64 | 75,400 | — | — |
| 2018-01-16 | $40.45 | $59.20 | 80,700 | — | — |
| 2018-01-12 | $40.50 | $59.27 | 51,100 | — | — |
| 2018-01-11 | $41.15 | $60.22 | 50,800 | — | — |
| 2018-01-10 | $40.10 | $58.69 | 127,800 | — | — |
| 2018-01-09 | $40.10 | $58.69 | 156,300 | — | — |
| 2018-01-08 | $40.05 | $58.61 | 53,900 | — | — |
| 2018-01-05 | $40.05 | $58.61 | 73,800 | — | — |
| 2018-01-04 | $39.75 | $58.17 | 71,000 | — | — |
| 2018-01-03 | $38.70 | $56.64 | 65,400 | — | — |
| 2018-01-02 | $38.20 | $55.90 | 90,100 | — | — |