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
- 1997-05-29 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 | $28.55 | $34.50 | 790,184 | — | — |
| 2018-12-28 | $28.57 | $34.52 | 592,763 | — | — |
| 2018-12-27 | $28.05 | $33.90 | 556,777 | — | — |
| 2018-12-26 | $28.20 | $34.08 | 591,763 | — | — |
| 2018-12-24 | $27.19 | $32.86 | 470,812 | — | — |
| 2018-12-21 | $27.75 | $33.54 | 913,385 | — | — |
| 2018-12-20 | $28.40 | $34.32 | 903,139 | — | — |
| 2018-12-19 | $28.75 | $34.75 | 1,596,361 | — | — |
| 2018-12-18 | $28.67 | $34.65 | 800,680 | — | — |
| 2018-12-17 | $28.68 | $34.65 | 895,142 | — | — |
| 2018-12-14 | $29.05 | $35.11 | 687,475 | — | — |
| 2018-12-13 | $29.43 | $35.56 | 1,293,732 | — | — |
| 2018-12-12 | $29.71 | $35.90 | 1,078,069 | — | — |
| 2018-12-11 | $29.61 | $35.79 | 1,257,997 | — | — |
| 2018-12-10 | $29.65 | $35.83 | 1,120,052 | — | — |
| 2018-12-07 | $30.24 | $36.55 | 1,966,963 | — | — |
| 2018-12-06 | $32.19 | $38.90 | 1,331,467 | — | — |
| 2018-12-04 | $32.28 | $39.01 | 2,202,869 | — | — |
| 2018-12-03 | $32.60 | $39.40 | 1,250,999 | — | — |
| 2018-11-30 | $32.95 | $39.81 | 1,064,824 | — | — |
| 2018-11-29 | $32.40 | $39.16 | 1,212,265 | — | — |
| 2018-11-28 | $32.98 | $39.86 | 850,160 | — | — |
| 2018-11-27 | $32.32 | $39.07 | 1,413,684 | — | — |
| 2018-11-26 | $32.61 | $39.40 | 745,702 | — | — |
| 2018-11-23 | $33.49 | $40.48 | 589,264 | — | — |
| 2018-11-21 | $32.61 | $39.41 | 3,630,547 | — | — |
| 2018-11-20 | $31.65 | $38.25 | 1,086,065 | — | — |
| 2018-11-19 | $31.80 | $38.43 | 1,393,193 | — | — |
| 2018-11-16 | $32.01 | $38.68 | 952,869 | — | — |
| 2018-11-15 | $32.05 | $38.74 | 1,349,460 | — | — |
| 2018-11-14 | $34.18 | $41.31 | 490,554 | — | — |
| 2018-11-13 | $34.09 | $41.19 | 1,162,535 | — | — |
| 2018-11-12 | $33.90 | $40.97 | 890,894 | — | — |
| 2018-11-09 | $35.27 | $42.62 | 656,987 | — | — |
| 2018-11-08 | $35.33 | $42.70 | 721,211 | — | — |
| 2018-11-07 | $35.40 | $42.78 | 699,220 | — | — |
| 2018-11-06 | $34.05 | $41.15 | 2,634,196 | — | — |
| 2018-11-05 | $34.51 | $41.71 | 2,557,477 | — | — |
| 2018-11-02 | $34.18 | $41.30 | 1,911,235 | — | — |
| 2018-11-01 | $33.93 | $41.01 | 2,192,873 | — | — |
| 2018-10-31 | $33.13 | $40.04 | 1,016,593 | — | — |
| 2018-10-30 | $32.69 | $39.51 | 1,129,548 | — | — |
| 2018-10-29 | $32.54 | $39.32 | 1,705,068 | — | — |
| 2018-10-26 | $32.88 | $39.74 | 1,056,827 | — | — |
| 2018-10-25 | $32.47 | $39.24 | 1,236,505 | — | — |
| 2018-10-24 | $32.60 | $39.40 | 3,216,213 | — | — |
| 2018-10-23 | $33.29 | $40.24 | 3,563,574 | — | — |
| 2018-10-22 | $33.69 | $40.71 | 1,722,061 | — | — |
| 2018-10-19 | $32.85 | $39.70 | 1,257,997 | — | — |
| 2018-10-18 | $32.50 | $39.27 | 901,389 | — | — |
| 2018-10-17 | $32.49 | $39.27 | 1,389,694 | — | — |
| 2018-10-16 | $32.20 | $38.91 | 2,454,518 | — | — |
| 2018-10-15 | $32.00 | $38.68 | 3,457,866 | — | — |
| 2018-10-12 | $31.71 | $38.32 | 2,810,375 | — | — |
| 2018-10-11 | $31.46 | $38.03 | 1,262,495 | — | — |
| 2018-10-10 | $31.90 | $38.55 | 1,669,332 | — | — |
| 2018-10-09 | $32.87 | $39.72 | 1,022,841 | — | — |
| 2018-10-08 | $33.25 | $40.19 | 1,350,959 | — | — |
| 2018-10-05 | $33.04 | $39.93 | 764,194 | — | — |
| 2018-10-04 | $33.03 | $39.92 | 946,621 | — | — |
| 2018-10-03 | $33.29 | $40.23 | 1,397,441 | — | — |
| 2018-10-02 | $33.06 | $39.95 | 2,309,826 | — | — |
| 2018-10-01 | $32.38 | $39.14 | 7,144,641 | — | — |
| 2018-09-28 | $38.43 | $46.44 | 873,650 | — | — |
| 2018-09-27 | $38.92 | $47.04 | 383,347 | — | — |
| 2018-09-26 | $38.77 | $46.85 | 498,551 | — | — |
| 2018-09-25 | $38.28 | $46.26 | 607,507 | — | — |
| 2018-09-24 | $38.70 | $46.77 | 583,267 | — | — |
| 2018-09-21 | $39.38 | $47.60 | 754,948 | — | — |
| 2018-09-20 | $38.39 | $46.40 | 1,010,346 | — | — |
| 2018-09-19 | $39.85 | $48.16 | 1,727,559 | — | — |
| 2018-09-18 | $38.92 | $47.03 | 887,645 | — | — |
| 2018-09-17 | $38.66 | $46.72 | 895,892 | — | — |
| 2018-09-14 | $38.41 | $46.42 | 1,736,555 | — | — |
| 2018-09-13 | $38.22 | $46.19 | 1,430,927 | — | — |
| 2018-09-12 | $37.97 | $45.88 | 466,064 | — | — |
| 2018-09-11 | $38.10 | $46.04 | 1,019,592 | — | — |
| 2018-09-10 | $38.18 | $46.15 | 902,139 | — | — |
| 2018-09-07 | $38.38 | $46.39 | 1,228,009 | — | — |
| 2018-09-06 | $39.41 | $47.62 | 1,395,192 | — | — |
| 2018-09-05 | $39.22 | $47.40 | 1,666,583 | — | — |
| 2018-09-04 | $39.23 | $47.41 | 1,507,397 | — | — |
| 2018-08-31 | $40.76 | $49.26 | 876,399 | — | — |
| 2018-08-30 | $40.80 | $49.31 | 765,444 | — | — |
| 2018-08-29 | $40.93 | $49.47 | 2,021,691 | — | — |
| 2018-08-28 | $40.83 | $49.34 | 2,087,915 | — | — |
| 2018-08-27 | $39.89 | $48.21 | 1,755,797 | — | — |
| 2018-08-24 | $39.86 | $48.18 | 1,211,765 | — | — |
| 2018-08-23 | $39.27 | $47.46 | 3,406,637 | — | — |
| 2018-08-22 | $38.20 | $46.17 | 2,479,258 | — | — |
| 2018-08-21 | $39.26 | $47.45 | 1,610,356 | — | — |
| 2018-08-20 | $39.60 | $47.85 | 1,153,289 | — | — |
| 2018-08-17 | $39.34 | $47.54 | 616,253 | — | — |
| 2018-08-16 | $39.21 | $47.39 | 1,011,595 | — | — |
| 2018-08-15 | $39.22 | $47.40 | 1,110,306 | — | — |
| 2018-08-14 | $39.16 | $47.33 | 894,142 | — | — |
| 2018-08-13 | $39.13 | $47.29 | 1,167,533 | — | — |
| 2018-08-10 | $38.72 | $46.80 | 2,619,202 | — | — |
| 2018-08-09 | $39.82 | $48.13 | 659,986 | — | — |
| 2018-08-08 | $40.44 | $48.87 | 385,596 | — | — |
| 2018-08-07 | $40.55 | $49.01 | 626,000 | — | — |
| 2018-08-06 | $39.98 | $48.32 | 663,235 | — | — |
| 2018-08-03 | $40.18 | $48.56 | 1,507,647 | — | — |
| 2018-08-02 | $40.20 | $48.59 | 1,292,483 | — | — |
| 2018-08-01 | $40.86 | $49.39 | 1,245,002 | — | — |
| 2018-07-31 | $42.18 | $50.97 | 1,014,094 | — | — |
| 2018-07-30 | $42.63 | $51.51 | 649,490 | — | — |
| 2018-07-27 | $43.22 | $52.23 | 1,148,540 | — | — |
| 2018-07-26 | $43.02 | $51.99 | 1,072,571 | — | — |
| 2018-07-25 | $42.71 | $51.62 | 1,309,976 | — | — |
| 2018-07-24 | $41.42 | $50.06 | 2,456,517 | — | — |
| 2018-07-23 | $42.70 | $51.60 | 1,953,468 | — | — |
| 2018-07-20 | $46.70 | $56.44 | 551,279 | — | — |
| 2018-07-19 | $47.27 | $57.12 | 406,337 | — | — |
| 2018-07-18 | $47.34 | $57.21 | 786,685 | — | — |
| 2018-07-17 | $47.03 | $56.84 | 325,120 | — | — |
| 2018-07-16 | $46.48 | $56.18 | 491,803 | — | — |
| 2018-07-13 | $46.22 | $55.86 | 561,026 | — | — |
| 2018-07-12 | $46.23 | $55.87 | 378,099 | — | — |
| 2018-07-11 | $44.81 | $54.16 | 316,873 | — | — |
| 2018-07-10 | $45.07 | $54.47 | 518,043 | — | — |
| 2018-07-09 | $45.43 | $54.90 | 342,863 | — | — |
| 2018-07-06 | $45.59 | $55.10 | 522,291 | — | — |
| 2018-07-05 | $45.23 | $54.67 | 573,770 | — | — |
| 2018-07-03 | $45.37 | $54.84 | 560,026 | — | — |
| 2018-07-02 | $45.48 | $54.96 | 800,430 | — | — |
| 2018-06-29 | $45.71 | $55.24 | 649,990 | — | — |
| 2018-06-28 | $44.97 | $54.35 | 613,754 | — | — |
| 2018-06-27 | $45.47 | $54.96 | 1,254,248 | — | — |
| 2018-06-26 | $46.51 | $56.21 | 628,998 | — | — |
| 2018-06-25 | $46.78 | $56.54 | 568,772 | — | — |
| 2018-06-22 | $46.99 | $56.78 | 468,563 | — | — |
| 2018-06-21 | $47.40 | $57.28 | 591,014 | — | — |
| 2018-06-20 | $46.85 | $56.62 | 751,949 | — | — |
| 2018-06-19 | $45.46 | $54.94 | 441,823 | — | — |
| 2018-06-18 | $45.57 | $55.08 | 987,855 | — | — |
| 2018-06-15 | $46.68 | $56.41 | 899,890 | — | — |
| 2018-06-14 | $47.22 | $57.07 | 1,106,557 | — | — |
| 2018-06-13 | $47.38 | $57.26 | 695,472 | — | — |
| 2018-06-12 | $47.39 | $57.27 | 705,718 | — | — |
| 2018-06-11 | $47.30 | $57.17 | 619,002 | — | — |
| 2018-06-08 | $46.81 | $56.58 | 1,260,496 | — | — |
| 2018-06-07 | $47.18 | $57.02 | 984,356 | — | — |
| 2018-06-06 | $48.33 | $58.41 | 492,053 | — | — |
| 2018-06-05 | $47.81 | $57.78 | 1,456,167 | — | — |
| 2018-06-04 | $48.21 | $58.26 | 850,160 | — | — |
| 2018-06-01 | $47.30 | $57.17 | 752,449 | — | — |
| 2018-05-31 | $46.38 | $56.05 | 1,128,049 | — | — |
| 2018-05-30 | $46.73 | $56.47 | 655,488 | — | — |
| 2018-05-29 | $46.72 | $56.47 | 888,644 | — | — |
| 2018-05-25 | $48.30 | $58.37 | 765,444 | — | — |
| 2018-05-24 | $47.35 | $57.22 | 868,153 | — | — |
| 2018-05-23 | $47.57 | $57.49 | 875,900 | — | — |
| 2018-05-22 | $47.23 | $57.08 | 951,369 | — | — |
| 2018-05-21 | $46.98 | $56.77 | 765,944 | — | — |
| 2018-05-18 | $44.79 | $54.12 | 457,317 | — | — |
| 2018-05-17 | $44.01 | $53.19 | 696,721 | — | — |
| 2018-05-16 | $44.23 | $53.46 | 523,790 | — | — |
| 2018-05-15 | $43.97 | $53.14 | 1,177,779 | — | — |
| 2018-05-14 | $44.56 | $53.85 | 535,286 | — | — |
| 2018-05-11 | $44.62 | $53.92 | 824,420 | — | — |
| 2018-05-10 | $44.47 | $53.75 | 438,824 | — | — |
| 2018-05-09 | $44.86 | $54.22 | 824,420 | — | — |
| 2018-05-08 | $45.19 | $54.62 | 421,082 | — | — |
| 2018-05-07 | $44.95 | $54.33 | 355,858 | — | — |
| 2018-05-04 | $45.30 | $54.74 | 285,886 | — | — |
| 2018-05-03 | $45.00 | $54.38 | 287,885 | — | — |
| 2018-05-02 | $45.14 | $54.55 | 797,681 | — | — |
| 2018-05-01 | $44.83 | $54.17 | 373,351 | — | — |
| 2018-04-30 | $44.01 | $53.18 | 1,093,562 | — | — |
| 2018-04-27 | $44.05 | $53.24 | 824,920 | — | — |
| 2018-04-26 | $44.76 | $54.09 | 954,618 | — | — |
| 2018-04-25 | $44.66 | $53.97 | 544,782 | — | — |
| 2018-04-24 | $45.17 | $54.59 | 750,700 | — | — |
| 2018-04-23 | $46.20 | $55.84 | 959,116 | — | — |
| 2018-04-20 | $45.84 | $55.40 | 456,317 | — | — |
| 2018-04-19 | $46.22 | $55.86 | 253,898 | — | — |
| 2018-04-18 | $47.02 | $56.82 | 522,541 | — | — |
| 2018-04-17 | $46.69 | $56.42 | 849,410 | — | — |
| 2018-04-16 | $48.76 | $58.92 | 245,902 | — | — |
| 2018-04-13 | $48.57 | $58.69 | 230,658 | — | — |
| 2018-04-12 | $48.58 | $58.70 | 320,872 | — | — |
| 2018-04-11 | $47.24 | $57.09 | 528,289 | — | — |
| 2018-04-10 | $48.77 | $58.94 | 575,520 | — | — |
| 2018-04-09 | $49.38 | $59.68 | 1,040,834 | — | — |
| 2018-04-06 | $48.92 | $59.12 | 418,832 | — | — |
| 2018-04-05 | $49.40 | $59.70 | 458,317 | — | — |
| 2018-04-04 | $49.17 | $59.42 | 328,119 | — | — |
| 2018-04-03 | $48.84 | $59.02 | 591,263 | — | — |
| 2018-04-02 | $48.08 | $58.10 | 333,117 | — | — |
| 2018-03-29 | $49.16 | $59.41 | 595,512 | — | — |
| 2018-03-28 | $48.37 | $58.45 | 358,357 | — | — |
| 2018-03-27 | $48.93 | $59.13 | 638,744 | — | — |
| 2018-03-26 | $49.14 | $59.39 | 973,111 | — | — |
| 2018-03-23 | $49.50 | $59.82 | 1,227,759 | — | — |
| 2018-03-22 | $49.88 | $60.29 | 997,851 | — | — |
| 2018-03-21 | $50.23 | $60.71 | 749,200 | — | — |
| 2018-03-20 | $50.47 | $60.99 | 775,440 | — | — |
| 2018-03-19 | $50.58 | $61.12 | 955,868 | — | — |
| 2018-03-16 | $50.02 | $60.45 | 544,282 | — | — |
| 2018-03-15 | $49.54 | $59.86 | 435,326 | — | — |
| 2018-03-14 | $49.54 | $59.87 | 773,191 | — | — |
| 2018-03-13 | $49.45 | $59.76 | 1,374,450 | — | — |
| 2018-03-12 | $49.21 | $59.47 | 809,926 | — | — |
| 2018-03-09 | $49.54 | $59.87 | 557,527 | — | — |
| 2018-03-08 | $49.32 | $59.60 | 565,274 | — | — |
| 2018-03-07 | $49.28 | $59.56 | 309,876 | — | — |
| 2018-03-06 | $48.60 | $58.73 | 339,864 | — | — |
| 2018-03-05 | $48.28 | $58.35 | 479,808 | — | — |
| 2018-03-02 | $47.44 | $57.34 | 597,011 | — | — |
| 2018-03-01 | $47.63 | $57.56 | 742,953 | — | — |
| 2018-02-28 | $48.52 | $58.64 | 769,942 | — | — |
| 2018-02-27 | $48.93 | $59.13 | 1,407,687 | — | — |
| 2018-02-26 | $49.25 | $59.52 | 747,951 | — | — |
| 2018-02-23 | $48.75 | $58.92 | 886,645 | — | — |
| 2018-02-22 | $48.52 | $58.64 | 573,271 | — | — |
| 2018-02-21 | $48.59 | $58.72 | 857,657 | — | — |
| 2018-02-20 | $49.26 | $59.53 | 1,160,786 | — | — |
| 2018-02-16 | $49.90 | $60.30 | 834,916 | — | — |
| 2018-02-15 | $49.32 | $59.60 | 661,235 | — | — |
| 2018-02-14 | $48.36 | $58.44 | 1,115,554 | — | — |
| 2018-02-13 | $47.62 | $57.55 | 691,223 | — | — |
| 2018-02-12 | $46.42 | $56.10 | 811,925 | — | — |
| 2018-02-09 | $46.29 | $55.95 | 849,660 | — | — |
| 2018-02-08 | $45.67 | $55.19 | 1,771,291 | — | — |
| 2018-02-07 | $46.79 | $56.55 | 855,408 | — | — |
| 2018-02-06 | $46.61 | $56.33 | 2,139,644 | — | — |
| 2018-02-05 | $45.26 | $54.70 | 3,942,922 | — | — |
| 2018-02-02 | $48.18 | $58.23 | 974,610 | — | — |
| 2018-02-01 | $49.15 | $59.40 | 519,042 | — | — |
| 2018-01-31 | $49.10 | $59.34 | 685,726 | — | — |
| 2018-01-30 | $48.50 | $58.61 | 767,693 | — | — |
| 2018-01-29 | $49.32 | $59.61 | 836,665 | — | — |
| 2018-01-26 | $48.90 | $59.10 | 975,360 | — | — |
| 2018-01-25 | $48.44 | $58.54 | 840,914 | — | — |
| 2018-01-24 | $48.90 | $59.10 | 1,030,588 | — | — |
| 2018-01-23 | $49.50 | $59.83 | 1,162,535 | — | — |
| 2018-01-22 | $48.40 | $58.49 | 820,422 | — | — |
| 2018-01-19 | $48.34 | $58.42 | 820,172 | — | — |
| 2018-01-18 | $47.76 | $57.72 | 857,657 | — | — |
| 2018-01-17 | $46.97 | $56.76 | 831,417 | — | — |
| 2018-01-16 | $46.63 | $56.35 | 912,635 | — | — |
| 2018-01-12 | $46.19 | $55.83 | 984,606 | — | — |
| 2018-01-11 | $45.15 | $54.56 | 829,918 | — | — |
| 2018-01-10 | $43.75 | $52.87 | 1,085,566 | — | — |
| 2018-01-09 | $44.26 | $53.49 | 813,924 | — | — |
| 2018-01-08 | $43.83 | $52.96 | 769,192 | — | — |
| 2018-01-05 | $43.47 | $52.54 | 760,446 | — | — |
| 2018-01-04 | $43.17 | $52.17 | 599,510 | — | — |
| 2018-01-03 | $42.93 | $51.88 | 1,287,235 | — | — |
| 2018-01-02 | $42.12 | $50.90 | 614,004 | — | — |