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
- 1998-07-22 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 | $38.72 | $62.04 | 17,900 | — | — |
| 2018-12-28 | $37.15 | $59.52 | 27,400 | — | — |
| 2018-12-27 | $36.86 | $59.06 | 18,100 | — | — |
| 2018-12-26 | $37.33 | $59.81 | 19,800 | — | — |
| 2018-12-24 | $36.10 | $57.84 | 22,400 | — | — |
| 2018-12-21 | $38.85 | $62.24 | 50,100 | — | — |
| 2018-12-20 | $38.62 | $61.88 | 45,900 | — | — |
| 2018-12-19 | $39.86 | $63.47 | 24,500 | — | — |
| 2018-12-18 | $40.48 | $64.46 | 20,900 | — | — |
| 2018-12-17 | $39.70 | $63.22 | 31,800 | — | — |
| 2018-12-14 | $40.36 | $64.27 | 11,500 | — | — |
| 2018-12-13 | $40.56 | $64.59 | 12,800 | — | — |
| 2018-12-12 | $40.75 | $64.89 | 13,800 | — | — |
| 2018-12-11 | $40.60 | $64.65 | 14,200 | — | — |
| 2018-12-10 | $40.18 | $63.98 | 39,700 | — | — |
| 2018-12-07 | $41.82 | $66.60 | 23,100 | — | — |
| 2018-12-06 | $40.42 | $64.37 | 38,400 | — | — |
| 2018-12-04 | $40.61 | $64.67 | 25,100 | — | — |
| 2018-12-03 | $42.75 | $68.08 | 19,200 | — | — |
| 2018-11-30 | $43.27 | $68.90 | 27,300 | — | — |
| 2018-11-29 | $43.70 | $69.59 | 8,200 | — | — |
| 2018-11-28 | $44.00 | $70.07 | 8,300 | — | — |
| 2018-11-27 | $43.27 | $68.90 | 15,400 | — | — |
| 2018-11-26 | $44.21 | $70.40 | 8,600 | — | — |
| 2018-11-23 | $44.14 | $70.29 | 4,100 | — | — |
| 2018-11-21 | $43.90 | $69.91 | 12,800 | — | — |
| 2018-11-20 | $43.18 | $68.76 | 13,600 | — | — |
| 2018-11-19 | $44.26 | $70.48 | 12,900 | — | — |
| 2018-11-16 | $45.78 | $72.90 | 26,500 | — | — |
| 2018-11-15 | $44.67 | $71.13 | 7,400 | — | — |
| 2018-11-14 | $44.82 | $71.37 | 10,900 | — | — |
| 2018-11-13 | $45.07 | $71.77 | 8,800 | — | — |
| 2018-11-12 | $45.68 | $72.74 | 9,200 | — | — |
| 2018-11-09 | $45.32 | $72.17 | 9,400 | — | — |
| 2018-11-08 | $46.29 | $73.71 | 7,700 | — | — |
| 2018-11-07 | $45.69 | $72.76 | 10,900 | — | — |
| 2018-11-06 | $45.61 | $72.63 | 6,100 | — | — |
| 2018-11-05 | $44.92 | $71.53 | 16,600 | — | — |
| 2018-11-02 | $46.41 | $73.90 | 10,200 | — | — |
| 2018-11-01 | $45.80 | $72.93 | 21,600 | — | — |
| 2018-10-31 | $44.87 | $71.45 | 23,500 | — | — |
| 2018-10-30 | $44.33 | $70.59 | 14,000 | — | — |
| 2018-10-29 | $43.80 | $69.75 | 10,900 | — | — |
| 2018-10-26 | $43.01 | $68.49 | 25,800 | — | — |
| 2018-10-25 | $41.92 | $66.75 | 18,500 | — | — |
| 2018-10-24 | $40.48 | $64.46 | 12,100 | — | — |
| 2018-10-23 | $42.26 | $67.30 | 17,200 | — | — |
| 2018-10-22 | $42.89 | $68.30 | 16,400 | — | — |
| 2018-10-19 | $43.30 | $68.95 | 18,000 | — | — |
| 2018-10-18 | $44.43 | $70.75 | 19,200 | — | — |
| 2018-10-17 | $44.71 | $71.20 | 15,400 | — | — |
| 2018-10-16 | $44.08 | $70.19 | 12,200 | — | — |
| 2018-10-15 | $43.53 | $69.32 | 5,100 | — | — |
| 2018-10-12 | $43.39 | $69.10 | 19,600 | — | — |
| 2018-10-11 | $43.80 | $69.75 | 20,300 | — | — |
| 2018-10-10 | $45.59 | $72.60 | 12,600 | — | — |
| 2018-10-09 | $45.56 | $72.55 | 12,900 | — | — |
| 2018-10-08 | $45.85 | $73.01 | 10,800 | — | — |
| 2018-10-05 | $45.15 | $71.90 | 8,300 | — | — |
| 2018-10-04 | $45.96 | $73.19 | 7,600 | — | — |
| 2018-10-03 | $46.00 | $73.25 | 13,500 | — | — |
| 2018-10-02 | $44.82 | $71.37 | 17,300 | — | — |
| 2018-10-01 | $45.26 | $72.07 | 15,200 | — | — |
| 2018-09-28 | $46.10 | $73.41 | 20,900 | — | — |
| 2018-09-27 | $46.38 | $73.86 | 7,300 | — | — |
| 2018-09-26 | $46.79 | $74.51 | 5,200 | — | — |
| 2018-09-25 | $47.33 | $75.37 | 45,500 | — | — |
| 2018-09-24 | $47.21 | $75.18 | 17,000 | — | — |
| 2018-09-21 | $47.81 | $76.13 | 60,200 | — | — |
| 2018-09-20 | $49.26 | $78.44 | 17,600 | — | — |
| 2018-09-19 | $48.45 | $76.77 | 10,900 | — | — |
| 2018-09-18 | $48.26 | $76.47 | 12,800 | — | — |
| 2018-09-17 | $48.34 | $76.59 | 13,000 | — | — |
| 2018-09-14 | $48.50 | $76.85 | 20,700 | — | — |
| 2018-09-13 | $48.60 | $77.01 | 8,100 | — | — |
| 2018-09-12 | $49.48 | $78.40 | 23,500 | — | — |
| 2018-09-11 | $49.74 | $78.81 | 11,000 | — | — |
| 2018-09-10 | $49.35 | $78.19 | 7,900 | — | — |
| 2018-09-07 | $49.14 | $77.86 | 9,800 | — | — |
| 2018-09-06 | $49.36 | $78.21 | 7,700 | — | — |
| 2018-09-05 | $49.73 | $78.80 | 5,000 | — | — |
| 2018-09-04 | $49.75 | $78.83 | 12,400 | — | — |
| 2018-08-31 | $48.61 | $77.02 | 11,000 | — | — |
| 2018-08-30 | $48.58 | $76.97 | 12,200 | — | — |
| 2018-08-29 | $48.42 | $76.72 | 13,200 | — | — |
| 2018-08-28 | $49.19 | $77.94 | 10,400 | — | — |
| 2018-08-27 | $49.73 | $78.80 | 7,700 | — | — |
| 2018-08-24 | $49.85 | $78.99 | 5,800 | — | — |
| 2018-08-23 | $50.30 | $79.70 | 12,500 | — | — |
| 2018-08-22 | $50.10 | $79.38 | 9,700 | — | — |
| 2018-08-21 | $50.34 | $79.76 | 6,700 | — | — |
| 2018-08-20 | $49.88 | $79.03 | 5,700 | — | — |
| 2018-08-17 | $49.81 | $78.92 | 17,600 | — | — |
| 2018-08-16 | $50.32 | $79.73 | 9,000 | — | — |
| 2018-08-15 | $49.18 | $77.92 | 6,700 | — | — |
| 2018-08-14 | $49.47 | $78.38 | 4,100 | — | — |
| 2018-08-13 | $48.93 | $77.53 | 36,200 | — | — |
| 2018-08-10 | $49.06 | $77.73 | 6,000 | — | — |
| 2018-08-09 | $49.23 | $78.00 | 5,400 | — | — |
| 2018-08-08 | $48.49 | $76.83 | 39,500 | — | — |
| 2018-08-07 | $48.08 | $76.18 | 12,900 | — | — |
| 2018-08-06 | $47.70 | $75.58 | 7,500 | — | — |
| 2018-08-03 | $47.95 | $75.98 | 6,700 | — | — |
| 2018-08-02 | $48.15 | $76.29 | 12,900 | — | — |
| 2018-08-01 | $47.96 | $75.99 | 11,200 | — | — |
| 2018-07-31 | $47.87 | $75.85 | 40,200 | — | — |
| 2018-07-30 | $48.82 | $77.35 | 16,400 | — | — |
| 2018-07-27 | $47.91 | $75.91 | 15,200 | — | — |
| 2018-07-26 | $48.90 | $77.48 | 20,000 | — | — |
| 2018-07-25 | $48.14 | $76.28 | 12,800 | — | — |
| 2018-07-24 | $48.47 | $76.80 | 12,900 | — | — |
| 2018-07-23 | $49.63 | $78.64 | 14,900 | — | — |
| 2018-07-20 | $48.75 | $77.24 | 14,300 | — | — |
| 2018-07-19 | $46.82 | $74.18 | 10,800 | — | — |
| 2018-07-18 | $46.78 | $74.12 | 6,200 | — | — |
| 2018-07-17 | $46.55 | $73.76 | 10,600 | — | — |
| 2018-07-16 | $46.36 | $73.46 | 8,600 | — | — |
| 2018-07-13 | $46.05 | $72.96 | 7,200 | — | — |
| 2018-07-12 | $45.95 | $72.81 | 9,500 | — | — |
| 2018-07-11 | $46.43 | $73.57 | 12,100 | — | — |
| 2018-07-10 | $46.26 | $73.30 | 15,500 | — | — |
| 2018-07-09 | $46.76 | $74.09 | 5,600 | — | — |
| 2018-07-06 | $46.07 | $73.00 | 20,300 | — | — |
| 2018-07-05 | $45.91 | $72.74 | 10,400 | — | — |
| 2018-07-03 | $45.97 | $72.84 | 7,200 | — | — |
| 2018-07-02 | $45.49 | $72.08 | 20,400 | — | — |
| 2018-06-29 | $45.30 | $71.78 | 28,100 | — | — |
| 2018-06-28 | $46.25 | $73.28 | 19,100 | — | — |
| 2018-06-27 | $45.74 | $72.47 | 30,500 | — | — |
| 2018-06-26 | $46.66 | $73.93 | 16,200 | — | — |
| 2018-06-25 | $46.31 | $73.38 | 21,500 | — | — |
| 2018-06-22 | $46.55 | $73.76 | 72,400 | — | — |
| 2018-06-21 | $46.68 | $73.96 | 32,700 | — | — |
| 2018-06-20 | $46.38 | $73.49 | 35,600 | — | — |
| 2018-06-19 | $46.06 | $72.98 | 37,100 | — | — |
| 2018-06-18 | $45.50 | $72.09 | 32,100 | — | — |
| 2018-06-15 | $45.00 | $71.30 | 52,300 | — | — |
| 2018-06-14 | $44.56 | $70.60 | 47,500 | — | — |
| 2018-06-13 | $45.11 | $71.09 | 22,900 | — | — |
| 2018-06-12 | $45.28 | $71.36 | 23,200 | — | — |
| 2018-06-11 | $45.52 | $71.74 | 22,800 | — | — |
| 2018-06-08 | $46.40 | $73.12 | 21,900 | — | — |
| 2018-06-07 | $46.90 | $73.91 | 13,300 | — | — |
| 2018-06-06 | $46.85 | $73.83 | 25,600 | — | — |
| 2018-06-05 | $45.64 | $71.93 | 12,900 | — | — |
| 2018-06-04 | $45.22 | $71.27 | 22,500 | — | — |
| 2018-06-01 | $44.70 | $70.45 | 8,000 | — | — |
| 2018-05-31 | $43.91 | $69.20 | 41,300 | — | — |
| 2018-05-30 | $44.00 | $69.34 | 21,500 | — | — |
| 2018-05-29 | $43.80 | $69.03 | 13,000 | — | — |
| 2018-05-25 | $44.36 | $69.91 | 22,500 | — | — |
| 2018-05-24 | $44.42 | $70.00 | 14,600 | — | — |
| 2018-05-23 | $44.08 | $69.47 | 17,500 | — | — |
| 2018-05-22 | $44.15 | $69.58 | 9,300 | — | — |
| 2018-05-21 | $43.65 | $68.79 | 12,900 | — | — |
| 2018-05-18 | $43.85 | $69.11 | 13,400 | — | — |
| 2018-05-17 | $43.70 | $68.87 | 13,300 | — | — |
| 2018-05-16 | $43.61 | $68.73 | 16,200 | — | — |
| 2018-05-15 | $43.25 | $68.16 | 9,600 | — | — |
| 2018-05-14 | $42.94 | $67.67 | 12,300 | — | — |
| 2018-05-11 | $43.45 | $68.48 | 6,000 | — | — |
| 2018-05-10 | $43.41 | $68.41 | 4,300 | — | — |
| 2018-05-09 | $43.20 | $68.08 | 13,400 | — | — |
| 2018-05-08 | $43.91 | $69.20 | 7,400 | — | — |
| 2018-05-07 | $43.26 | $68.18 | 8,700 | — | — |
| 2018-05-04 | $43.57 | $68.66 | 7,900 | — | — |
| 2018-05-03 | $43.48 | $68.52 | 20,000 | — | — |
| 2018-05-02 | $43.26 | $68.18 | 10,200 | — | — |
| 2018-05-01 | $42.97 | $67.72 | 12,900 | — | — |
| 2018-04-30 | $42.17 | $66.46 | 23,400 | — | — |
| 2018-04-27 | $43.26 | $68.18 | 13,900 | — | — |
| 2018-04-26 | $43.64 | $68.78 | 23,500 | — | — |
| 2018-04-25 | $42.87 | $67.56 | 24,800 | — | — |
| 2018-04-24 | $41.70 | $65.72 | 33,400 | — | — |
| 2018-04-23 | $41.71 | $65.73 | 17,000 | — | — |
| 2018-04-20 | $41.80 | $65.88 | 19,000 | — | — |
| 2018-04-19 | $41.25 | $65.01 | 20,400 | — | — |
| 2018-04-18 | $39.11 | $61.64 | 7,600 | — | — |
| 2018-04-17 | $39.02 | $61.49 | 15,500 | — | — |
| 2018-04-16 | $39.01 | $61.48 | 9,400 | — | — |
| 2018-04-13 | $38.57 | $60.79 | 6,000 | — | — |
| 2018-04-12 | $38.37 | $60.47 | 14,000 | — | — |
| 2018-04-11 | $38.42 | $60.55 | 4,800 | — | — |
| 2018-04-10 | $38.51 | $60.69 | 8,900 | — | — |
| 2018-04-09 | $37.68 | $59.38 | 5,700 | — | — |
| 2018-04-06 | $38.00 | $59.89 | 14,300 | — | — |
| 2018-04-05 | $38.25 | $60.28 | 5,800 | — | — |
| 2018-04-04 | $38.35 | $60.44 | 10,300 | — | — |
| 2018-04-03 | $37.69 | $59.40 | 13,200 | — | — |
| 2018-04-02 | $37.56 | $59.19 | 13,800 | — | — |
| 2018-03-29 | $38.30 | $60.36 | 47,200 | — | — |
| 2018-03-28 | $38.90 | $61.31 | 44,600 | — | — |
| 2018-03-27 | $38.75 | $61.07 | 11,900 | — | — |
| 2018-03-26 | $39.20 | $61.78 | 17,400 | — | — |
| 2018-03-23 | $38.11 | $60.06 | 20,700 | — | — |
| 2018-03-22 | $39.13 | $61.67 | 12,100 | — | — |
| 2018-03-21 | $39.82 | $62.76 | 2,600 | — | — |
| 2018-03-20 | $39.83 | $62.77 | 11,900 | — | — |
| 2018-03-19 | $40.66 | $64.08 | 14,100 | — | — |
| 2018-03-16 | $39.82 | $62.76 | 36,300 | — | — |
| 2018-03-15 | $39.75 | $62.64 | 9,400 | — | — |
| 2018-03-14 | $39.60 | $62.03 | 12,700 | — | — |
| 2018-03-13 | $40.07 | $62.76 | 15,000 | — | — |
| 2018-03-12 | $40.09 | $62.79 | 8,900 | — | — |
| 2018-03-09 | $39.40 | $61.71 | 21,200 | — | — |
| 2018-03-08 | $38.81 | $60.79 | 15,500 | — | — |
| 2018-03-07 | $38.97 | $61.04 | 13,800 | — | — |
| 2018-03-06 | $38.43 | $60.19 | 13,800 | — | — |
| 2018-03-05 | $38.82 | $60.81 | 8,900 | — | — |
| 2018-03-02 | $38.17 | $59.79 | 15,300 | — | — |
| 2018-03-01 | $37.33 | $58.47 | 17,500 | — | — |
| 2018-02-28 | $37.25 | $58.35 | 17,600 | — | — |
| 2018-02-27 | $38.26 | $59.93 | 15,200 | — | — |
| 2018-02-26 | $38.89 | $60.91 | 12,800 | — | — |
| 2018-02-23 | $38.91 | $60.95 | 8,800 | — | — |
| 2018-02-22 | $38.70 | $60.62 | 15,600 | — | — |
| 2018-02-21 | $39.40 | $61.71 | 14,700 | — | — |
| 2018-02-20 | $38.60 | $60.46 | 14,900 | — | — |
| 2018-02-16 | $39.08 | $61.21 | 19,100 | — | — |
| 2018-02-15 | $38.72 | $60.65 | 10,100 | — | — |
| 2018-02-14 | $38.32 | $60.02 | 12,600 | — | — |
| 2018-02-13 | $37.69 | $59.04 | 10,400 | — | — |
| 2018-02-12 | $37.78 | $59.18 | 18,900 | — | — |
| 2018-02-09 | $37.62 | $58.93 | 18,800 | — | — |
| 2018-02-08 | $36.78 | $57.61 | 15,700 | — | — |
| 2018-02-07 | $37.78 | $59.18 | 13,400 | — | — |
| 2018-02-06 | $38.00 | $59.52 | 19,600 | — | — |
| 2018-02-05 | $37.49 | $58.72 | 17,300 | — | — |
| 2018-02-02 | $38.73 | $60.66 | 14,900 | — | — |
| 2018-02-01 | $39.31 | $61.57 | 8,000 | — | — |
| 2018-01-31 | $38.54 | $60.37 | 14,400 | — | — |
| 2018-01-30 | $38.69 | $60.60 | 13,000 | — | — |
| 2018-01-29 | $38.82 | $60.81 | 11,000 | — | — |
| 2018-01-26 | $39.22 | $61.43 | 40,000 | — | — |
| 2018-01-25 | $39.10 | $61.24 | 16,400 | — | — |
| 2018-01-24 | $39.09 | $61.23 | 4,000 | — | — |
| 2018-01-23 | $39.62 | $62.06 | 11,300 | — | — |
| 2018-01-22 | $39.74 | $62.25 | 7,600 | — | — |
| 2018-01-19 | $40.10 | $62.81 | 13,500 | — | — |
| 2018-01-18 | $39.49 | $61.85 | 8,600 | — | — |
| 2018-01-17 | $39.77 | $62.29 | 12,700 | — | — |
| 2018-01-16 | $39.92 | $62.53 | 12,900 | — | — |
| 2018-01-12 | $39.91 | $62.51 | 7,600 | — | — |
| 2018-01-11 | $39.82 | $62.37 | 6,900 | — | — |
| 2018-01-10 | $39.29 | $61.54 | 6,800 | — | — |
| 2018-01-09 | $39.26 | $61.49 | 9,400 | — | — |
| 2018-01-08 | $38.80 | $60.77 | 12,800 | — | — |
| 2018-01-05 | $39.72 | $62.21 | 20,400 | — | — |
| 2018-01-04 | $38.58 | $60.43 | 10,800 | — | — |
| 2018-01-03 | $38.58 | $60.43 | 19,900 | — | — |
| 2018-01-02 | $38.44 | $60.21 | 18,800 | — | — |