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
- 1998-05-13 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 | $31.75 | $59.72 | 142,300 | — | — |
| 2018-12-28 | $31.73 | $59.68 | 120,100 | — | — |
| 2018-12-27 | $31.25 | $58.78 | 132,500 | — | — |
| 2018-12-26 | $31.34 | $58.95 | 248,200 | — | — |
| 2018-12-24 | $30.13 | $56.67 | 92,000 | — | — |
| 2018-12-21 | $30.80 | $57.93 | 427,200 | — | — |
| 2018-12-20 | $31.01 | $58.32 | 175,300 | — | — |
| 2018-12-19 | $30.34 | $57.06 | 215,600 | — | — |
| 2018-12-18 | $31.54 | $59.32 | 235,300 | — | — |
| 2018-12-17 | $32.17 | $60.51 | 218,100 | — | — |
| 2018-12-14 | $31.75 | $59.72 | 101,800 | — | — |
| 2018-12-13 | $32.24 | $60.64 | 163,000 | — | — |
| 2018-12-12 | $32.56 | $61.24 | 149,100 | — | — |
| 2018-12-11 | $31.91 | $60.02 | 128,700 | — | — |
| 2018-12-10 | $31.96 | $60.11 | 125,500 | — | — |
| 2018-12-07 | $32.10 | $60.37 | 128,500 | — | — |
| 2018-12-06 | $31.65 | $59.53 | 261,600 | — | — |
| 2018-12-04 | $31.04 | $58.38 | 338,900 | — | — |
| 2018-12-03 | $34.14 | $64.21 | 130,400 | — | — |
| 2018-11-30 | $34.13 | $64.19 | 203,300 | — | — |
| 2018-11-29 | $33.55 | $63.10 | 128,000 | — | — |
| 2018-11-28 | $33.87 | $63.70 | 154,900 | — | — |
| 2018-11-27 | $33.32 | $62.67 | 111,800 | — | — |
| 2018-11-26 | $33.24 | $62.52 | 128,800 | — | — |
| 2018-11-23 | $32.58 | $61.28 | 44,800 | — | — |
| 2018-11-21 | $32.15 | $60.47 | 515,600 | — | — |
| 2018-11-20 | $32.22 | $60.60 | 198,400 | — | — |
| 2018-11-19 | $33.56 | $62.52 | 131,600 | — | — |
| 2018-11-16 | $33.36 | $62.15 | 182,300 | — | — |
| 2018-11-15 | $33.25 | $61.94 | 111,900 | — | — |
| 2018-11-14 | $32.57 | $60.67 | 105,900 | — | — |
| 2018-11-13 | $33.03 | $61.53 | 107,600 | — | — |
| 2018-11-12 | $32.80 | $61.10 | 85,900 | — | — |
| 2018-11-09 | $33.07 | $61.61 | 102,400 | — | — |
| 2018-11-08 | $33.43 | $62.28 | 91,100 | — | — |
| 2018-11-07 | $33.09 | $61.64 | 88,300 | — | — |
| 2018-11-06 | $33.03 | $61.53 | 112,200 | — | — |
| 2018-11-05 | $32.92 | $61.33 | 178,400 | — | — |
| 2018-11-02 | $32.73 | $60.97 | 156,300 | — | — |
| 2018-11-01 | $31.95 | $59.52 | 136,300 | — | — |
| 2018-10-31 | $31.68 | $59.02 | 198,400 | — | — |
| 2018-10-30 | $31.38 | $58.46 | 177,000 | — | — |
| 2018-10-29 | $30.56 | $56.93 | 191,000 | — | — |
| 2018-10-26 | $30.88 | $57.53 | 179,200 | — | — |
| 2018-10-25 | $30.78 | $57.34 | 105,700 | — | — |
| 2018-10-24 | $30.00 | $55.89 | 98,100 | — | — |
| 2018-10-23 | $31.24 | $58.20 | 122,700 | — | — |
| 2018-10-22 | $31.59 | $58.85 | 86,800 | — | — |
| 2018-10-19 | $32.34 | $60.25 | 61,600 | — | — |
| 2018-10-18 | $32.64 | $60.81 | 69,300 | — | — |
| 2018-10-17 | $33.42 | $62.26 | 78,200 | — | — |
| 2018-10-16 | $33.30 | $62.03 | 87,700 | — | — |
| 2018-10-15 | $32.93 | $61.35 | 94,200 | — | — |
| 2018-10-12 | $32.49 | $60.53 | 177,100 | — | — |
| 2018-10-11 | $33.37 | $62.17 | 164,800 | — | — |
| 2018-10-10 | $34.63 | $64.51 | 232,600 | — | — |
| 2018-10-09 | $35.20 | $65.57 | 177,600 | — | — |
| 2018-10-08 | $34.87 | $64.96 | 164,500 | — | — |
| 2018-10-05 | $34.02 | $63.38 | 399,400 | — | — |
| 2018-10-04 | $34.14 | $63.60 | 177,900 | — | — |
| 2018-10-03 | $34.41 | $64.10 | 224,300 | — | — |
| 2018-10-02 | $33.77 | $62.91 | 163,100 | — | — |
| 2018-10-01 | $34.20 | $63.71 | 170,100 | — | — |
| 2018-09-28 | $34.80 | $64.83 | 153,900 | — | — |
| 2018-09-27 | $34.95 | $65.11 | 102,100 | — | — |
| 2018-09-26 | $35.05 | $65.29 | 153,700 | — | — |
| 2018-09-25 | $35.70 | $66.51 | 63,300 | — | — |
| 2018-09-24 | $35.76 | $66.62 | 123,000 | — | — |
| 2018-09-21 | $36.74 | $68.44 | 931,900 | — | — |
| 2018-09-20 | $37.08 | $69.08 | 177,500 | — | — |
| 2018-09-19 | $36.47 | $67.94 | 145,200 | — | — |
| 2018-09-18 | $36.11 | $67.27 | 94,300 | — | — |
| 2018-09-17 | $36.00 | $67.06 | 127,400 | — | — |
| 2018-09-14 | $36.42 | $67.85 | 148,200 | — | — |
| 2018-09-13 | $36.13 | $67.31 | 115,000 | — | — |
| 2018-09-12 | $36.56 | $68.11 | 164,700 | — | — |
| 2018-09-11 | $37.08 | $69.08 | 137,000 | — | — |
| 2018-09-10 | $37.05 | $69.02 | 156,100 | — | — |
| 2018-09-07 | $36.37 | $67.75 | 125,800 | — | — |
| 2018-09-06 | $36.18 | $67.40 | 79,300 | — | — |
| 2018-09-05 | $36.00 | $67.06 | 74,900 | — | — |
| 2018-09-04 | $35.86 | $66.80 | 90,400 | — | — |
| 2018-08-31 | $35.60 | $66.32 | 58,100 | — | — |
| 2018-08-30 | $35.32 | $65.80 | 94,800 | — | — |
| 2018-08-29 | $35.35 | $65.85 | 50,600 | — | — |
| 2018-08-28 | $35.25 | $65.67 | 38,800 | — | — |
| 2018-08-27 | $35.36 | $65.87 | 123,200 | — | — |
| 2018-08-24 | $35.87 | $66.82 | 50,300 | — | — |
| 2018-08-23 | $35.97 | $67.01 | 62,600 | — | — |
| 2018-08-22 | $36.22 | $67.47 | 94,100 | — | — |
| 2018-08-21 | $36.45 | $67.34 | 155,000 | — | — |
| 2018-08-20 | $35.91 | $66.35 | 97,800 | — | — |
| 2018-08-17 | $35.63 | $65.83 | 70,400 | — | — |
| 2018-08-16 | $35.55 | $65.68 | 83,100 | — | — |
| 2018-08-15 | $35.17 | $64.98 | 70,100 | — | — |
| 2018-08-14 | $35.85 | $66.24 | 101,200 | — | — |
| 2018-08-13 | $35.03 | $64.72 | 59,900 | — | — |
| 2018-08-10 | $34.95 | $64.57 | 93,000 | — | — |
| 2018-08-09 | $35.25 | $65.13 | 57,900 | — | — |
| 2018-08-08 | $35.35 | $65.31 | 41,900 | — | — |
| 2018-08-07 | $35.05 | $64.76 | 63,500 | — | — |
| 2018-08-06 | $34.88 | $64.44 | 43,800 | — | — |
| 2018-08-03 | $34.74 | $64.18 | 60,400 | — | — |
| 2018-08-02 | $35.16 | $64.96 | 70,200 | — | — |
| 2018-08-01 | $34.85 | $64.39 | 89,500 | — | — |
| 2018-07-31 | $34.29 | $63.35 | 152,000 | — | — |
| 2018-07-30 | $34.50 | $63.74 | 146,600 | — | — |
| 2018-07-27 | $35.02 | $64.70 | 125,000 | — | — |
| 2018-07-26 | $35.60 | $65.77 | 131,000 | — | — |
| 2018-07-25 | $35.35 | $65.31 | 83,100 | — | — |
| 2018-07-24 | $35.42 | $65.44 | 76,100 | — | — |
| 2018-07-23 | $35.66 | $65.88 | 155,900 | — | — |
| 2018-07-20 | $35.09 | $64.83 | 122,900 | — | — |
| 2018-07-19 | $34.86 | $64.41 | 103,600 | — | — |
| 2018-07-18 | $34.30 | $63.37 | 68,100 | — | — |
| 2018-07-17 | $33.99 | $62.80 | 58,200 | — | — |
| 2018-07-16 | $34.23 | $63.24 | 74,700 | — | — |
| 2018-07-13 | $33.73 | $62.32 | 84,700 | — | — |
| 2018-07-12 | $33.87 | $62.58 | 91,600 | — | — |
| 2018-07-11 | $34.40 | $63.56 | 75,900 | — | — |
| 2018-07-10 | $34.63 | $63.98 | 76,700 | — | — |
| 2018-07-09 | $35.10 | $64.85 | 127,900 | — | — |
| 2018-07-06 | $34.36 | $63.48 | 93,400 | — | — |
| 2018-07-05 | $34.22 | $63.22 | 130,300 | — | — |
| 2018-07-03 | $33.95 | $62.73 | 51,800 | — | — |
| 2018-07-02 | $34.05 | $62.91 | 108,600 | — | — |
| 2018-06-29 | $33.68 | $62.23 | 134,400 | — | — |
| 2018-06-28 | $33.60 | $62.08 | 118,100 | — | — |
| 2018-06-27 | $33.70 | $62.26 | 163,200 | — | — |
| 2018-06-26 | $34.25 | $63.28 | 101,100 | — | — |
| 2018-06-25 | $34.40 | $63.56 | 145,400 | — | — |
| 2018-06-22 | $34.72 | $64.15 | 800,300 | — | — |
| 2018-06-21 | $34.63 | $63.98 | 176,600 | — | — |
| 2018-06-20 | $34.81 | $64.31 | 184,600 | — | — |
| 2018-06-19 | $34.72 | $64.15 | 170,200 | — | — |
| 2018-06-18 | $34.50 | $63.74 | 136,000 | — | — |
| 2018-06-15 | $34.69 | $64.09 | 272,200 | — | — |
| 2018-06-14 | $34.45 | $63.65 | 173,400 | — | — |
| 2018-06-13 | $34.48 | $63.70 | 297,800 | — | — |
| 2018-06-12 | $34.73 | $64.17 | 96,800 | — | — |
| 2018-06-11 | $34.89 | $64.46 | 132,000 | — | — |
| 2018-06-08 | $35.30 | $65.22 | 201,900 | — | — |
| 2018-06-07 | $35.37 | $65.35 | 315,100 | — | — |
| 2018-06-06 | $35.23 | $65.09 | 363,500 | — | — |
| 2018-06-05 | $35.02 | $64.70 | 171,800 | — | — |
| 2018-06-04 | $34.88 | $64.44 | 116,100 | — | — |
| 2018-06-01 | $34.56 | $63.85 | 128,100 | — | — |
| 2018-05-31 | $34.15 | $63.09 | 138,600 | — | — |
| 2018-05-30 | $34.29 | $63.35 | 130,500 | — | — |
| 2018-05-29 | $33.73 | $62.32 | 141,900 | — | — |
| 2018-05-25 | $34.04 | $62.89 | 87,200 | — | — |
| 2018-05-24 | $34.13 | $63.06 | 76,300 | — | — |
| 2018-05-23 | $34.18 | $63.15 | 130,200 | — | — |
| 2018-05-22 | $34.49 | $63.17 | 82,400 | — | — |
| 2018-05-21 | $34.32 | $62.86 | 88,800 | — | — |
| 2018-05-18 | $33.86 | $62.01 | 130,700 | — | — |
| 2018-05-17 | $33.90 | $62.09 | 89,300 | — | — |
| 2018-05-16 | $33.81 | $61.92 | 112,700 | — | — |
| 2018-05-15 | $33.58 | $61.50 | 104,700 | — | — |
| 2018-05-14 | $33.30 | $60.99 | 71,300 | — | — |
| 2018-05-11 | $33.63 | $61.59 | 70,400 | — | — |
| 2018-05-10 | $33.60 | $61.54 | 189,900 | — | — |
| 2018-05-09 | $33.64 | $61.61 | 80,000 | — | — |
| 2018-05-08 | $33.69 | $61.70 | 129,800 | — | — |
| 2018-05-07 | $33.08 | $60.59 | 121,100 | — | — |
| 2018-05-04 | $32.68 | $59.85 | 286,800 | — | — |
| 2018-05-03 | $32.47 | $59.47 | 339,400 | — | — |
| 2018-05-02 | $33.07 | $60.57 | 159,000 | — | — |
| 2018-05-01 | $33.54 | $61.43 | 246,500 | — | — |
| 2018-04-30 | $34.83 | $63.79 | 96,400 | — | — |
| 2018-04-27 | $35.41 | $64.85 | 88,300 | — | — |
| 2018-04-26 | $35.30 | $64.65 | 115,600 | — | — |
| 2018-04-25 | $35.69 | $65.37 | 104,500 | — | — |
| 2018-04-24 | $35.81 | $65.59 | 108,200 | — | — |
| 2018-04-23 | $35.48 | $64.98 | 103,500 | — | — |
| 2018-04-20 | $35.11 | $64.30 | 85,200 | — | — |
| 2018-04-19 | $34.97 | $64.05 | 141,600 | — | — |
| 2018-04-18 | $34.62 | $63.41 | 111,600 | — | — |
| 2018-04-17 | $34.75 | $63.64 | 148,600 | — | — |
| 2018-04-16 | $35.04 | $64.18 | 71,400 | — | — |
| 2018-04-13 | $34.98 | $64.07 | 183,000 | — | — |
| 2018-04-12 | $35.12 | $64.32 | 83,400 | — | — |
| 2018-04-11 | $34.53 | $63.24 | 95,400 | — | — |
| 2018-04-10 | $34.76 | $63.66 | 78,400 | — | — |
| 2018-04-09 | $34.29 | $62.80 | 114,700 | — | — |
| 2018-04-06 | $34.26 | $62.75 | 348,500 | — | — |
| 2018-04-05 | $35.03 | $64.16 | 110,000 | — | — |
| 2018-04-04 | $34.92 | $63.96 | 108,500 | — | — |
| 2018-04-03 | $34.61 | $63.39 | 118,000 | — | — |
| 2018-04-02 | $34.05 | $62.36 | 154,800 | — | — |
| 2018-03-29 | $34.74 | $63.63 | 183,500 | — | — |
| 2018-03-28 | $34.69 | $63.53 | 111,600 | — | — |
| 2018-03-27 | $34.35 | $62.91 | 123,500 | — | — |
| 2018-03-26 | $34.86 | $63.85 | 134,700 | — | — |
| 2018-03-23 | $33.71 | $61.74 | 215,500 | — | — |
| 2018-03-22 | $34.93 | $63.97 | 122,200 | — | — |
| 2018-03-21 | $35.80 | $65.57 | 96,000 | — | — |
| 2018-03-20 | $35.76 | $65.49 | 88,900 | — | — |
| 2018-03-19 | $35.99 | $65.92 | 148,000 | — | — |
| 2018-03-16 | $35.84 | $65.64 | 737,900 | — | — |
| 2018-03-15 | $35.46 | $64.95 | 113,300 | — | — |
| 2018-03-14 | $35.30 | $64.65 | 96,400 | — | — |
| 2018-03-13 | $35.72 | $65.42 | 113,900 | — | — |
| 2018-03-12 | $35.94 | $65.82 | 162,200 | — | — |
| 2018-03-09 | $35.78 | $65.53 | 196,200 | — | — |
| 2018-03-08 | $35.16 | $64.40 | 167,200 | — | — |
| 2018-03-07 | $35.81 | $65.59 | 498,000 | — | — |
| 2018-03-06 | $35.38 | $64.80 | 236,600 | — | — |
| 2018-03-05 | $34.72 | $63.59 | 187,200 | — | — |
| 2018-03-02 | $34.18 | $62.60 | 138,100 | — | — |
| 2018-03-01 | $33.82 | $61.94 | 150,600 | — | — |
| 2018-02-28 | $33.40 | $61.17 | 248,900 | — | — |
| 2018-02-27 | $34.01 | $62.29 | 146,700 | — | — |
| 2018-02-26 | $34.50 | $63.19 | 88,600 | — | — |
| 2018-02-23 | $34.59 | $63.35 | 104,400 | — | — |
| 2018-02-22 | $34.22 | $62.67 | 183,900 | — | — |
| 2018-02-21 | $34.54 | $63.26 | 169,300 | — | — |
| 2018-02-20 | $34.57 | $62.80 | 228,100 | — | — |
| 2018-02-16 | $34.94 | $63.47 | 856,700 | — | — |
| 2018-02-15 | $34.55 | $62.77 | 123,800 | — | — |
| 2018-02-14 | $34.44 | $62.57 | 184,200 | — | — |
| 2018-02-13 | $34.08 | $61.91 | 92,900 | — | — |
| 2018-02-12 | $34.03 | $61.82 | 200,400 | — | — |
| 2018-02-09 | $34.13 | $62.00 | 210,900 | — | — |
| 2018-02-08 | $33.87 | $61.53 | 162,300 | — | — |
| 2018-02-07 | $34.67 | $62.98 | 160,700 | — | — |
| 2018-02-06 | $34.10 | $61.95 | 314,000 | — | — |
| 2018-02-05 | $33.51 | $60.88 | 199,400 | — | — |
| 2018-02-02 | $34.86 | $63.33 | 268,400 | — | — |
| 2018-02-01 | $34.74 | $63.11 | 200,500 | — | — |
| 2018-01-31 | $34.33 | $62.37 | 134,400 | — | — |
| 2018-01-30 | $34.43 | $62.55 | 112,100 | — | — |
| 2018-01-29 | $34.60 | $62.86 | 51,100 | — | — |
| 2018-01-26 | $34.70 | $63.04 | 81,000 | — | — |
| 2018-01-25 | $34.67 | $62.98 | 63,300 | — | — |
| 2018-01-24 | $34.96 | $63.51 | 74,000 | — | — |
| 2018-01-23 | $35.13 | $63.82 | 102,800 | — | — |
| 2018-01-22 | $35.33 | $64.18 | 60,500 | — | — |
| 2018-01-19 | $35.53 | $64.55 | 80,300 | — | — |
| 2018-01-18 | $35.10 | $63.77 | 76,700 | — | — |
| 2018-01-17 | $35.53 | $64.55 | 162,400 | — | — |
| 2018-01-16 | $35.11 | $63.78 | 123,400 | — | — |
| 2018-01-12 | $35.77 | $64.98 | 109,100 | — | — |
| 2018-01-11 | $35.62 | $64.71 | 126,100 | — | — |
| 2018-01-10 | $35.05 | $63.67 | 157,400 | — | — |
| 2018-01-09 | $34.79 | $63.20 | 183,700 | — | — |
| 2018-01-08 | $34.24 | $62.20 | 118,400 | — | — |
| 2018-01-05 | $34.35 | $62.40 | 75,400 | — | — |
| 2018-01-04 | $33.90 | $61.59 | 111,500 | — | — |
| 2018-01-03 | $33.75 | $61.31 | 66,100 | — | — |
| 2018-01-02 | $34.00 | $61.77 | 129,100 | — | — |