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
- 2013-06-20 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 | $34.32 | $34.32 | 896,000 | — | — |
| 2018-12-28 | $32.01 | $32.01 | 569,400 | — | — |
| 2018-12-27 | $31.94 | $31.94 | 698,100 | — | — |
| 2018-12-26 | $32.97 | $32.97 | 637,400 | — | — |
| 2018-12-24 | $29.83 | $29.83 | 249,500 | — | — |
| 2018-12-21 | $30.23 | $30.23 | 1,614,400 | — | — |
| 2018-12-20 | $31.00 | $31.00 | 787,700 | — | — |
| 2018-12-19 | $32.00 | $32.00 | 700,600 | — | — |
| 2018-12-18 | $32.70 | $32.70 | 549,300 | — | — |
| 2018-12-17 | $32.23 | $32.23 | 633,900 | — | — |
| 2018-12-14 | $33.63 | $33.63 | 367,700 | — | — |
| 2018-12-13 | $33.76 | $33.76 | 565,700 | — | — |
| 2018-12-12 | $34.88 | $34.88 | 555,900 | — | — |
| 2018-12-11 | $34.67 | $34.67 | 437,200 | — | — |
| 2018-12-10 | $34.52 | $34.52 | 534,400 | — | — |
| 2018-12-07 | $33.36 | $33.36 | 866,300 | — | — |
| 2018-12-06 | $35.89 | $35.89 | 740,500 | — | — |
| 2018-12-04 | $34.35 | $34.35 | 745,600 | — | — |
| 2018-12-03 | $36.32 | $36.32 | 769,800 | — | — |
| 2018-11-30 | $35.52 | $35.52 | 861,900 | — | — |
| 2018-11-29 | $35.37 | $35.37 | 602,100 | — | — |
| 2018-11-28 | $34.72 | $34.72 | 818,200 | — | — |
| 2018-11-27 | $33.89 | $33.89 | 423,000 | — | — |
| 2018-11-26 | $34.89 | $34.89 | 744,400 | — | — |
| 2018-11-23 | $34.44 | $34.44 | 420,500 | — | — |
| 2018-11-21 | $33.80 | $33.80 | 546,200 | — | — |
| 2018-11-20 | $32.08 | $32.08 | 507,300 | — | — |
| 2018-11-19 | $32.79 | $32.79 | 674,900 | — | — |
| 2018-11-16 | $33.92 | $33.92 | 578,500 | — | — |
| 2018-11-15 | $33.26 | $33.26 | 968,900 | — | — |
| 2018-11-14 | $31.71 | $31.71 | 975,400 | — | — |
| 2018-11-13 | $31.96 | $31.96 | 759,100 | — | — |
| 2018-11-12 | $32.34 | $32.34 | 1,361,700 | — | — |
| 2018-11-09 | $33.76 | $33.76 | 613,900 | — | — |
| 2018-11-08 | $36.30 | $36.30 | 471,900 | — | — |
| 2018-11-07 | $36.53 | $36.53 | 841,800 | — | — |
| 2018-11-06 | $34.76 | $34.76 | 1,514,400 | — | — |
| 2018-11-05 | $37.90 | $37.90 | 509,600 | — | — |
| 2018-11-02 | $39.68 | $39.68 | 575,600 | — | — |
| 2018-11-01 | $40.97 | $40.97 | 1,044,700 | — | — |
| 2018-10-31 | $38.52 | $38.52 | 549,900 | — | — |
| 2018-10-30 | $36.98 | $36.98 | 443,900 | — | — |
| 2018-10-29 | $36.30 | $36.30 | 781,100 | — | — |
| 2018-10-26 | $37.23 | $37.23 | 586,100 | — | — |
| 2018-10-25 | $36.07 | $36.07 | 705,100 | — | — |
| 2018-10-24 | $34.26 | $34.26 | 874,300 | — | — |
| 2018-10-23 | $36.97 | $36.97 | 620,600 | — | — |
| 2018-10-22 | $37.16 | $37.16 | 550,300 | — | — |
| 2018-10-19 | $38.00 | $38.00 | 424,600 | — | — |
| 2018-10-18 | $39.30 | $39.30 | 457,100 | — | — |
| 2018-10-17 | $39.73 | $39.73 | 411,800 | — | — |
| 2018-10-16 | $39.70 | $39.70 | 757,800 | — | — |
| 2018-10-15 | $38.23 | $38.23 | 653,000 | — | — |
| 2018-10-12 | $39.48 | $39.48 | 698,400 | — | — |
| 2018-10-11 | $38.56 | $38.56 | 641,500 | — | — |
| 2018-10-10 | $38.70 | $38.70 | 843,800 | — | — |
| 2018-10-09 | $39.64 | $39.64 | 546,200 | — | — |
| 2018-10-08 | $40.90 | $40.90 | 844,400 | — | — |
| 2018-10-05 | $40.95 | $40.95 | 1,040,900 | — | — |
| 2018-10-04 | $40.29 | $40.29 | 1,081,600 | — | — |
| 2018-10-03 | $45.28 | $45.28 | 3,405,500 | — | — |
| 2018-10-02 | $45.28 | $45.28 | 1,059,900 | — | — |
| 2018-10-01 | $46.51 | $46.51 | 922,400 | — | — |
| 2018-09-28 | $47.00 | $47.00 | 1,345,100 | — | — |
| 2018-09-27 | $47.06 | $47.06 | 731,700 | — | — |
| 2018-09-26 | $46.87 | $46.87 | 839,300 | — | — |
| 2018-09-25 | $47.22 | $47.22 | 799,900 | — | — |
| 2018-09-24 | $45.92 | $45.92 | 900,600 | — | — |
| 2018-09-21 | $45.14 | $45.14 | 1,820,400 | — | — |
| 2018-09-20 | $46.31 | $46.31 | 845,100 | — | — |
| 2018-09-19 | $45.37 | $45.37 | 848,200 | — | — |
| 2018-09-18 | $47.19 | $47.19 | 614,700 | — | — |
| 2018-09-17 | $45.92 | $45.92 | 1,094,600 | — | — |
| 2018-09-14 | $47.77 | $47.77 | 1,355,100 | — | — |
| 2018-09-13 | $47.33 | $47.33 | 948,600 | — | — |
| 2018-09-12 | $47.02 | $47.02 | 1,086,200 | — | — |
| 2018-09-11 | $47.39 | $47.39 | 1,590,100 | — | — |
| 2018-09-10 | $46.98 | $46.98 | 1,257,600 | — | — |
| 2018-09-07 | $46.55 | $46.55 | 1,175,600 | — | — |
| 2018-09-06 | $43.81 | $43.81 | 873,100 | — | — |
| 2018-09-05 | $42.47 | $42.47 | 830,500 | — | — |
| 2018-09-04 | $42.17 | $42.17 | 772,400 | — | — |
| 2018-08-31 | $41.74 | $41.74 | 611,500 | — | — |
| 2018-08-30 | $42.00 | $42.00 | 609,700 | — | — |
| 2018-08-29 | $41.38 | $41.38 | 1,042,600 | — | — |
| 2018-08-28 | $41.09 | $41.09 | 616,100 | — | — |
| 2018-08-27 | $41.74 | $41.74 | 966,200 | — | — |
| 2018-08-24 | $41.16 | $41.16 | 2,501,600 | — | — |
| 2018-08-23 | $44.52 | $44.52 | 858,400 | — | — |
| 2018-08-22 | $43.84 | $43.84 | 453,700 | — | — |
| 2018-08-21 | $43.38 | $43.38 | 440,700 | — | — |
| 2018-08-20 | $42.32 | $42.32 | 712,800 | — | — |
| 2018-08-17 | $42.35 | $42.35 | 732,600 | — | — |
| 2018-08-16 | $42.69 | $42.69 | 649,100 | — | — |
| 2018-08-15 | $43.43 | $43.43 | 701,600 | — | — |
| 2018-08-14 | $44.89 | $44.89 | 731,200 | — | — |
| 2018-08-13 | $43.14 | $43.14 | 886,900 | — | — |
| 2018-08-10 | $43.64 | $43.64 | 764,500 | — | — |
| 2018-08-09 | $43.10 | $43.10 | 1,218,900 | — | — |
| 2018-08-08 | $40.72 | $40.72 | 1,312,500 | — | — |
| 2018-08-07 | $38.29 | $38.29 | 432,600 | — | — |
| 2018-08-06 | $37.98 | $37.98 | 347,300 | — | — |
| 2018-08-03 | $37.56 | $37.56 | 505,100 | — | — |
| 2018-08-02 | $38.24 | $38.24 | 361,900 | — | — |
| 2018-08-01 | $37.73 | $37.73 | 1,130,500 | — | — |
| 2018-07-31 | $38.07 | $38.07 | 647,600 | — | — |
| 2018-07-30 | $36.85 | $36.85 | 781,400 | — | — |
| 2018-07-27 | $38.06 | $38.06 | 534,800 | — | — |
| 2018-07-26 | $39.17 | $39.17 | 569,900 | — | — |
| 2018-07-25 | $37.58 | $37.58 | 749,900 | — | — |
| 2018-07-24 | $39.64 | $39.64 | 1,114,200 | — | — |
| 2018-07-23 | $39.46 | $39.46 | 954,600 | — | — |
| 2018-07-20 | $39.98 | $39.98 | 2,660,100 | — | — |
| 2018-07-19 | $36.55 | $36.55 | 1,441,000 | — | — |
| 2018-07-18 | $34.99 | $34.99 | 632,400 | — | — |
| 2018-07-17 | $35.23 | $35.23 | 1,005,300 | — | — |
| 2018-07-16 | $36.08 | $36.08 | 519,000 | — | — |
| 2018-07-13 | $36.26 | $36.26 | 547,800 | — | — |
| 2018-07-12 | $36.48 | $36.48 | 469,200 | — | — |
| 2018-07-11 | $36.54 | $36.54 | 356,700 | — | — |
| 2018-07-10 | $36.76 | $36.76 | 547,300 | — | — |
| 2018-07-09 | $37.47 | $37.47 | 874,100 | — | — |
| 2018-07-06 | $36.70 | $36.70 | 817,000 | — | — |
| 2018-07-05 | $34.64 | $34.64 | 719,600 | — | — |
| 2018-07-03 | $33.95 | $33.95 | 538,900 | — | — |
| 2018-07-02 | $33.90 | $33.90 | 971,100 | — | — |
| 2018-06-29 | $33.73 | $33.73 | 1,271,800 | — | — |
| 2018-06-28 | $32.18 | $32.18 | 839,400 | — | — |
| 2018-06-27 | $31.72 | $31.72 | 1,169,100 | — | — |
| 2018-06-26 | $32.48 | $32.48 | 1,712,200 | — | — |
| 2018-06-25 | $33.78 | $33.78 | 1,166,200 | — | — |
| 2018-06-22 | $36.01 | $36.01 | 2,015,900 | — | — |
| 2018-06-21 | $36.31 | $36.31 | 1,600,700 | — | — |
| 2018-06-20 | $35.64 | $35.64 | 6,755,600 | — | — |
| 2018-06-19 | $33.24 | $33.24 | 10,788,700 | — | — |
| 2018-06-18 | $47.88 | $47.88 | 12,064,400 | — | — |
| 2018-06-15 | $37.55 | $37.55 | 1,322,900 | — | — |
| 2018-06-14 | $38.39 | $38.39 | 1,056,700 | — | — |
| 2018-06-13 | $37.79 | $37.79 | 549,700 | — | — |
| 2018-06-12 | $37.96 | $37.96 | 588,000 | — | — |
| 2018-06-11 | $37.95 | $37.95 | 738,800 | — | — |
| 2018-06-08 | $37.12 | $37.12 | 552,300 | — | — |
| 2018-06-07 | $36.38 | $36.38 | 515,300 | — | — |
| 2018-06-06 | $36.28 | $36.28 | 421,700 | — | — |
| 2018-06-05 | $36.77 | $36.77 | 514,900 | — | — |
| 2018-06-04 | $36.75 | $36.75 | 888,400 | — | — |
| 2018-06-01 | $36.11 | $36.11 | 1,774,900 | — | — |
| 2018-05-31 | $33.90 | $33.90 | 1,212,300 | — | — |
| 2018-05-30 | $31.95 | $31.95 | 775,300 | — | — |
| 2018-05-29 | $30.97 | $30.97 | 530,400 | — | — |
| 2018-05-25 | $30.80 | $30.80 | 578,100 | — | — |
| 2018-05-24 | $30.01 | $30.01 | 479,100 | — | — |
| 2018-05-23 | $29.63 | $29.63 | 383,900 | — | — |
| 2018-05-22 | $29.96 | $29.96 | 410,400 | — | — |
| 2018-05-21 | $30.52 | $30.52 | 524,700 | — | — |
| 2018-05-18 | $31.99 | $31.99 | 966,100 | — | — |
| 2018-05-17 | $31.54 | $31.54 | 621,000 | — | — |
| 2018-05-16 | $31.07 | $31.07 | 1,489,800 | — | — |
| 2018-05-15 | $30.02 | $30.02 | 1,157,300 | — | — |
| 2018-05-14 | $29.45 | $29.45 | 1,484,000 | — | — |
| 2018-05-11 | $29.73 | $29.73 | 821,400 | — | — |
| 2018-05-10 | $28.83 | $28.83 | 1,200,200 | — | — |
| 2018-05-09 | $30.74 | $30.74 | 470,900 | — | — |
| 2018-05-08 | $30.24 | $30.24 | 593,600 | — | — |
| 2018-05-07 | $31.06 | $31.06 | 425,100 | — | — |
| 2018-05-04 | $31.09 | $31.09 | 606,600 | — | — |
| 2018-05-03 | $31.34 | $31.34 | 1,073,500 | — | — |
| 2018-05-02 | $30.33 | $30.33 | 841,600 | — | — |
| 2018-05-01 | $29.19 | $29.19 | 876,400 | — | — |
| 2018-04-30 | $27.73 | $27.73 | 1,058,200 | — | — |
| 2018-04-27 | $27.91 | $27.91 | 548,800 | — | — |
| 2018-04-26 | $27.95 | $27.95 | 1,197,100 | — | — |
| 2018-04-25 | $27.60 | $27.60 | 894,400 | — | — |
| 2018-04-24 | $26.41 | $26.41 | 907,500 | — | — |
| 2018-04-23 | $26.03 | $26.03 | 588,000 | — | — |
| 2018-04-20 | $26.23 | $26.23 | 494,300 | — | — |
| 2018-04-19 | $26.10 | $26.10 | 694,800 | — | — |
| 2018-04-18 | $25.76 | $25.76 | 397,500 | — | — |
| 2018-04-17 | $26.58 | $26.58 | 451,600 | — | — |
| 2018-04-16 | $26.65 | $26.65 | 403,500 | — | — |
| 2018-04-13 | $26.48 | $26.48 | 648,900 | — | — |
| 2018-04-12 | $27.56 | $27.56 | 752,700 | — | — |
| 2018-04-11 | $26.69 | $26.69 | 751,900 | — | — |
| 2018-04-10 | $27.20 | $27.20 | 942,000 | — | — |
| 2018-04-09 | $26.18 | $26.18 | 878,900 | — | — |
| 2018-04-06 | $25.70 | $25.70 | 528,000 | — | — |
| 2018-04-05 | $26.03 | $26.03 | 690,300 | — | — |
| 2018-04-04 | $26.57 | $26.57 | 1,003,300 | — | — |
| 2018-04-03 | $26.12 | $26.12 | 877,600 | — | — |
| 2018-04-02 | $25.97 | $25.97 | 1,663,400 | — | — |
| 2018-03-29 | $27.06 | $27.06 | 3,543,800 | — | — |
| 2018-03-28 | $27.04 | $27.04 | 2,150,700 | — | — |
| 2018-03-27 | $31.92 | $31.92 | 438,100 | — | — |
| 2018-03-26 | $32.59 | $32.59 | 738,000 | — | — |
| 2018-03-23 | $31.99 | $31.99 | 571,200 | — | — |
| 2018-03-22 | $32.00 | $32.00 | 885,300 | — | — |
| 2018-03-21 | $32.29 | $32.29 | 940,200 | — | — |
| 2018-03-20 | $32.28 | $32.28 | 876,100 | — | — |
| 2018-03-19 | $30.12 | $30.12 | 1,242,000 | — | — |
| 2018-03-16 | $30.20 | $30.20 | 2,578,000 | — | — |
| 2018-03-15 | $30.09 | $30.09 | 1,245,900 | — | — |
| 2018-03-14 | $30.39 | $30.39 | 1,069,400 | — | — |
| 2018-03-13 | $29.89 | $29.89 | 942,800 | — | — |
| 2018-03-12 | $28.87 | $28.87 | 755,900 | — | — |
| 2018-03-09 | $28.79 | $28.79 | 892,500 | — | — |
| 2018-03-08 | $27.98 | $27.98 | 1,010,900 | — | — |
| 2018-03-07 | $29.33 | $29.33 | 2,090,600 | — | — |
| 2018-03-06 | $26.84 | $26.84 | 584,400 | — | — |
| 2018-03-05 | $26.66 | $26.66 | 477,500 | — | — |
| 2018-03-02 | $25.73 | $25.73 | 579,100 | — | — |
| 2018-03-01 | $24.78 | $24.78 | 502,900 | — | — |
| 2018-02-28 | $25.75 | $25.75 | 862,100 | — | — |
| 2018-02-27 | $25.47 | $25.47 | 884,800 | — | — |
| 2018-02-26 | $26.29 | $26.29 | 543,100 | — | — |
| 2018-02-23 | $25.52 | $25.52 | 573,200 | — | — |
| 2018-02-22 | $25.66 | $25.66 | 1,095,100 | — | — |
| 2018-02-21 | $25.01 | $25.01 | 1,147,500 | — | — |
| 2018-02-20 | $24.14 | $24.14 | 768,900 | — | — |
| 2018-02-16 | $23.93 | $23.93 | 578,800 | — | — |
| 2018-02-15 | $24.51 | $24.51 | 552,900 | — | — |
| 2018-02-14 | $24.25 | $24.25 | 404,000 | — | — |
| 2018-02-13 | $23.42 | $23.42 | 358,900 | — | — |
| 2018-02-12 | $23.08 | $23.08 | 978,000 | — | — |
| 2018-02-09 | $22.99 | $22.99 | 1,038,700 | — | — |
| 2018-02-08 | $23.23 | $23.23 | 647,200 | — | — |
| 2018-02-07 | $24.84 | $24.84 | 481,800 | — | — |
| 2018-02-06 | $24.80 | $24.80 | 858,300 | — | — |
| 2018-02-05 | $24.05 | $24.05 | 779,100 | — | — |
| 2018-02-02 | $24.66 | $24.66 | 946,800 | — | — |
| 2018-02-01 | $25.71 | $25.71 | 671,400 | — | — |
| 2018-01-31 | $26.29 | $26.29 | 933,900 | — | — |
| 2018-01-30 | $26.68 | $26.68 | 1,672,100 | — | — |
| 2018-01-29 | $27.03 | $27.03 | 3,762,500 | — | — |
| 2018-01-26 | $24.66 | $24.66 | 1,186,100 | — | — |
| 2018-01-25 | $23.49 | $23.49 | 579,500 | — | — |
| 2018-01-24 | $23.25 | $23.25 | 476,600 | — | — |
| 2018-01-23 | $23.45 | $23.45 | 740,500 | — | — |
| 2018-01-22 | $22.50 | $22.50 | 784,900 | — | — |
| 2018-01-19 | $21.92 | $21.92 | 1,282,700 | — | — |
| 2018-01-18 | $20.93 | $20.93 | 1,120,300 | — | — |
| 2018-01-17 | $21.95 | $21.95 | 948,800 | — | — |
| 2018-01-16 | $21.49 | $21.49 | 1,459,900 | — | — |
| 2018-01-12 | $23.29 | $23.29 | 1,302,100 | — | — |
| 2018-01-11 | $21.71 | $21.71 | 1,292,900 | — | — |
| 2018-01-10 | $20.51 | $20.51 | 935,800 | — | — |
| 2018-01-09 | $20.67 | $20.67 | 1,586,400 | — | — |
| 2018-01-08 | $20.24 | $20.24 | 3,803,300 | — | — |
| 2018-01-05 | $17.93 | $17.93 | 555,700 | — | — |
| 2018-01-04 | $17.99 | $17.99 | 581,300 | — | — |
| 2018-01-03 | $18.01 | $18.01 | 969,000 | — | — |
| 2018-01-02 | $17.46 | $17.46 | 747,200 | — | — |