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
- 1996-01-05 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 | $29.10 | $83.16 | 905,092 | — | — |
| 2018-12-28 | $28.93 | $82.68 | 987,143 | — | — |
| 2018-12-27 | $29.36 | $83.89 | 623,520 | — | — |
| 2018-12-26 | $29.15 | $83.30 | 757,380 | — | — |
| 2018-12-24 | $28.26 | $80.76 | 432,985 | — | — |
| 2018-12-21 | $28.56 | $81.62 | 1,871,299 | — | — |
| 2018-12-20 | $28.16 | $80.49 | 1,401,835 | — | — |
| 2018-12-19 | $28.63 | $81.81 | 1,037,261 | — | — |
| 2018-12-18 | $29.54 | $84.41 | 1,175,139 | — | — |
| 2018-12-17 | $29.47 | $84.22 | 798,405 | — | — |
| 2018-12-14 | $29.98 | $85.68 | 782,757 | — | — |
| 2018-12-13 | $30.34 | $86.70 | 741,943 | — | — |
| 2018-12-12 | $30.25 | $86.46 | 936,601 | — | — |
| 2018-12-11 | $30.41 | $86.89 | 839,431 | — | — |
| 2018-12-10 | $30.51 | $87.19 | 1,012,202 | — | — |
| 2018-12-07 | $30.91 | $88.32 | 1,129,250 | — | — |
| 2018-12-06 | $30.65 | $87.59 | 1,077,335 | — | — |
| 2018-12-04 | $31.03 | $88.68 | 1,031,551 | — | — |
| 2018-12-03 | $31.87 | $91.08 | 1,698,634 | — | — |
| 2018-11-30 | $31.66 | $90.49 | 805,278 | — | — |
| 2018-11-29 | $31.72 | $90.65 | 678,819 | — | — |
| 2018-11-28 | $32.01 | $91.49 | 926,556 | — | — |
| 2018-11-27 | $31.20 | $89.16 | 1,244,607 | — | — |
| 2018-11-26 | $30.21 | $86.32 | 2,640,522 | — | — |
| 2018-11-23 | $30.38 | $86.81 | 3,433,535 | — | — |
| 2018-11-21 | $33.94 | $97.00 | 1,661,838 | — | — |
| 2018-11-20 | $33.67 | $96.22 | 862,058 | — | — |
| 2018-11-19 | $35.25 | $100.73 | 365,949 | — | — |
| 2018-11-16 | $35.76 | $102.19 | 418,499 | — | — |
| 2018-11-15 | $35.69 | $102.00 | 645,618 | — | — |
| 2018-11-14 | $35.03 | $100.11 | 780,113 | — | — |
| 2018-11-13 | $34.59 | $98.84 | 828,857 | — | — |
| 2018-11-12 | $34.88 | $99.68 | 720,796 | — | — |
| 2018-11-09 | $35.87 | $102.51 | 826,320 | — | — |
| 2018-11-08 | $36.93 | $105.54 | 699,543 | — | — |
| 2018-11-07 | $37.57 | $107.35 | 650,059 | — | — |
| 2018-11-06 | $37.57 | $107.35 | 832,875 | — | — |
| 2018-11-05 | $37.46 | $105.99 | 1,030,917 | — | — |
| 2018-11-02 | $38.41 | $108.66 | 1,246,193 | — | — |
| 2018-11-01 | $37.61 | $106.41 | 1,856,919 | — | — |
| 2018-10-31 | $36.26 | $102.59 | 1,691,867 | — | — |
| 2018-10-30 | $34.80 | $98.47 | 1,069,193 | — | — |
| 2018-10-29 | $33.92 | $95.98 | 941,782 | — | — |
| 2018-10-26 | $35.37 | $100.07 | 1,014,316 | — | — |
| 2018-10-25 | $34.96 | $98.92 | 1,282,778 | — | — |
| 2018-10-24 | $33.96 | $96.09 | 1,484,203 | — | — |
| 2018-10-23 | $35.17 | $99.51 | 1,275,271 | — | — |
| 2018-10-22 | $36.18 | $102.37 | 1,237,206 | — | — |
| 2018-10-19 | $36.20 | $102.43 | 1,890,437 | — | — |
| 2018-10-18 | $37.83 | $107.03 | 1,289,016 | — | — |
| 2018-10-17 | $39.59 | $112.01 | 662,853 | — | — |
| 2018-10-16 | $39.63 | $112.11 | 872,526 | — | — |
| 2018-10-15 | $39.85 | $112.76 | 969,379 | — | — |
| 2018-10-12 | $39.49 | $111.74 | 1,101,548 | — | — |
| 2018-10-11 | $40.37 | $114.23 | 1,460,413 | — | — |
| 2018-10-10 | $39.11 | $110.64 | 1,015,797 | — | — |
| 2018-10-09 | $39.93 | $112.97 | 728,515 | — | — |
| 2018-10-08 | $40.13 | $113.53 | 792,167 | — | — |
| 2018-10-05 | $39.98 | $113.10 | 1,108,949 | — | — |
| 2018-10-04 | $40.35 | $114.15 | 814,477 | — | — |
| 2018-10-03 | $41.38 | $117.06 | 1,031,446 | — | — |
| 2018-10-02 | $41.25 | $116.72 | 670,572 | — | — |
| 2018-10-01 | $40.85 | $115.56 | 947,809 | — | — |
| 2018-09-28 | $40.80 | $115.43 | 694,891 | — | — |
| 2018-09-27 | $40.99 | $115.97 | 701,975 | — | — |
| 2018-09-26 | $41.18 | $116.50 | 670,995 | — | — |
| 2018-09-25 | $41.42 | $117.20 | 878,976 | — | — |
| 2018-09-24 | $41.07 | $116.21 | 665,602 | — | — |
| 2018-09-21 | $41.86 | $118.43 | 1,386,610 | — | — |
| 2018-09-20 | $40.91 | $115.75 | 887,223 | — | — |
| 2018-09-19 | $40.07 | $113.37 | 955,951 | — | — |
| 2018-09-18 | $39.54 | $111.87 | 920,212 | — | — |
| 2018-09-17 | $38.87 | $109.97 | 784,343 | — | — |
| 2018-09-14 | $39.12 | $110.67 | 486,064 | — | — |
| 2018-09-13 | $38.95 | $110.19 | 1,106,940 | — | — |
| 2018-09-12 | $38.88 | $110.00 | 1,274,002 | — | — |
| 2018-09-11 | $37.64 | $106.49 | 1,053,544 | — | — |
| 2018-09-10 | $37.87 | $107.14 | 1,264,697 | — | — |
| 2018-09-07 | $38.25 | $108.21 | 1,553,354 | — | — |
| 2018-09-06 | $39.20 | $110.91 | 1,484,732 | — | — |
| 2018-09-05 | $39.92 | $112.94 | 1,448,147 | — | — |
| 2018-09-04 | $40.05 | $113.32 | 961,766 | — | — |
| 2018-08-31 | $41.27 | $116.77 | 473,905 | — | — |
| 2018-08-30 | $41.34 | $116.96 | 661,161 | — | — |
| 2018-08-29 | $42.91 | $121.40 | 818,918 | — | — |
| 2018-08-28 | $43.22 | $122.28 | 892,933 | — | — |
| 2018-08-27 | $42.92 | $121.42 | 710,540 | — | — |
| 2018-08-24 | $41.96 | $118.72 | 592,856 | — | — |
| 2018-08-23 | $40.93 | $115.81 | 673,215 | — | — |
| 2018-08-22 | $41.97 | $118.75 | 454,555 | — | — |
| 2018-08-21 | $41.60 | $117.71 | 613,475 | — | — |
| 2018-08-20 | $41.41 | $117.14 | 866,710 | — | — |
| 2018-08-17 | $41.26 | $116.74 | 594,231 | — | — |
| 2018-08-16 | $40.58 | $114.82 | 1,016,854 | — | — |
| 2018-08-15 | $39.94 | $113.00 | 1,395,280 | — | — |
| 2018-08-14 | $41.59 | $117.68 | 1,346,853 | — | — |
| 2018-08-13 | $42.12 | $119.18 | 915,877 | — | — |
| 2018-08-10 | $42.85 | $121.24 | 997,082 | — | — |
| 2018-08-09 | $43.21 | $122.25 | 778,950 | — | — |
| 2018-08-08 | $43.20 | $122.23 | 754,948 | — | — |
| 2018-08-07 | $43.40 | $122.79 | 791,533 | — | — |
| 2018-08-06 | $44.04 | $123.55 | 1,149,129 | — | — |
| 2018-08-03 | $44.99 | $126.20 | 702,292 | — | — |
| 2018-08-02 | $44.34 | $124.37 | 1,100,385 | — | — |
| 2018-08-01 | $45.19 | $126.76 | 1,230,016 | — | — |
| 2018-07-31 | $46.68 | $130.95 | 1,311,643 | — | — |
| 2018-07-30 | $45.46 | $127.53 | 1,298,109 | — | — |
| 2018-07-27 | $45.29 | $127.05 | 1,136,863 | — | — |
| 2018-07-26 | $45.10 | $126.52 | 1,270,090 | — | — |
| 2018-07-25 | $44.91 | $125.99 | 1,124,281 | — | — |
| 2018-07-24 | $43.98 | $123.37 | 1,987,290 | — | — |
| 2018-07-23 | $42.03 | $117.90 | 2,119,142 | — | — |
| 2018-07-20 | $41.40 | $116.12 | 1,326,023 | — | — |
| 2018-07-19 | $41.22 | $115.62 | 987,988 | — | — |
| 2018-07-18 | $43.15 | $121.03 | 917,357 | — | — |
| 2018-07-17 | $42.66 | $119.68 | 1,362,185 | — | — |
| 2018-07-16 | $42.29 | $118.64 | 1,077,017 | — | — |
| 2018-07-13 | $42.64 | $119.62 | 1,359,013 | — | — |
| 2018-07-12 | $42.36 | $118.83 | 1,694,510 | — | — |
| 2018-07-11 | $42.11 | $118.11 | 1,139,190 | — | — |
| 2018-07-10 | $43.80 | $122.86 | 736,445 | — | — |
| 2018-07-09 | $43.97 | $123.34 | 763,619 | — | — |
| 2018-07-06 | $43.31 | $121.48 | 1,258,882 | — | — |
| 2018-07-05 | $42.95 | $120.47 | 1,383,649 | — | — |
| 2018-07-03 | $42.18 | $118.32 | 950,030 | — | — |
| 2018-07-02 | $42.98 | $120.55 | 1,051,218 | — | — |
| 2018-06-29 | $44.33 | $124.35 | 965,784 | — | — |
| 2018-06-28 | $43.41 | $121.77 | 1,051,007 | — | — |
| 2018-06-27 | $43.51 | $122.07 | 988,834 | — | — |
| 2018-06-26 | $44.41 | $124.59 | 1,037,472 | — | — |
| 2018-06-25 | $44.03 | $123.52 | 2,017,742 | — | — |
| 2018-06-22 | $44.19 | $123.95 | 1,691,444 | — | — |
| 2018-06-21 | $44.14 | $123.82 | 680,617 | — | — |
| 2018-06-20 | $44.49 | $124.80 | 991,372 | — | — |
| 2018-06-19 | $44.70 | $125.38 | 984,393 | — | — |
| 2018-06-18 | $45.96 | $128.94 | 845,035 | — | — |
| 2018-06-15 | $45.94 | $128.86 | 1,413,466 | — | — |
| 2018-06-14 | $47.54 | $133.37 | 760,764 | — | — |
| 2018-06-13 | $47.77 | $134.00 | 663,170 | — | — |
| 2018-06-12 | $48.37 | $135.68 | 533,433 | — | — |
| 2018-06-11 | $48.54 | $136.15 | 687,701 | — | — |
| 2018-06-08 | $48.67 | $136.52 | 717,095 | — | — |
| 2018-06-07 | $48.79 | $136.87 | 903,612 | — | — |
| 2018-06-06 | $49.74 | $139.52 | 1,363,665 | — | — |
| 2018-06-05 | $48.49 | $136.02 | 1,136,546 | — | — |
| 2018-06-04 | $46.94 | $131.67 | 812,151 | — | — |
| 2018-06-01 | $46.59 | $130.69 | 804,327 | — | — |
| 2018-05-31 | $46.24 | $129.71 | 1,289,756 | — | — |
| 2018-05-30 | $46.66 | $130.90 | 1,125,550 | — | — |
| 2018-05-29 | $45.70 | $128.19 | 1,023,727 | — | — |
| 2018-05-25 | $47.34 | $132.78 | 764,676 | — | — |
| 2018-05-24 | $48.56 | $136.23 | 822,090 | — | — |
| 2018-05-23 | $48.38 | $135.70 | 738,136 | — | — |
| 2018-05-22 | $48.97 | $137.37 | 526,349 | — | — |
| 2018-05-21 | $48.85 | $137.03 | 892,510 | — | — |
| 2018-05-18 | $48.56 | $136.23 | 1,105,143 | — | — |
| 2018-05-17 | $49.17 | $137.93 | 437,637 | — | — |
| 2018-05-16 | $49.21 | $138.04 | 1,378,574 | — | — |
| 2018-05-15 | $48.97 | $137.37 | 905,727 | — | — |
| 2018-05-14 | $48.97 | $137.37 | 625,952 | — | — |
| 2018-05-11 | $48.96 | $137.35 | 680,617 | — | — |
| 2018-05-10 | $49.49 | $138.83 | 1,473,841 | — | — |
| 2018-05-09 | $48.81 | $136.92 | 1,158,539 | — | — |
| 2018-05-08 | $48.30 | $135.49 | 1,094,569 | — | — |
| 2018-05-07 | $49.26 | $137.38 | 1,024,573 | — | — |
| 2018-05-04 | $50.09 | $139.70 | 1,242,281 | — | — |
| 2018-05-03 | $49.00 | $136.67 | 973,503 | — | — |
| 2018-05-02 | $48.93 | $136.49 | 845,880 | — | — |
| 2018-05-01 | $48.94 | $136.51 | 1,258,353 | — | — |
| 2018-04-30 | $49.95 | $139.31 | 1,085,370 | — | — |
| 2018-04-27 | $50.38 | $140.52 | 1,721,895 | — | — |
| 2018-04-26 | $50.43 | $140.65 | 2,167,357 | — | — |
| 2018-04-25 | $50.14 | $139.86 | 1,672,729 | — | — |
| 2018-04-24 | $51.69 | $144.16 | 1,011,250 | — | — |
| 2018-04-23 | $52.37 | $146.06 | 927,719 | — | — |
| 2018-04-20 | $53.11 | $148.15 | 672,158 | — | — |
| 2018-04-19 | $53.98 | $150.57 | 1,148,177 | — | — |
| 2018-04-18 | $54.23 | $151.26 | 1,296,735 | — | — |
| 2018-04-17 | $53.53 | $149.31 | 774,721 | — | — |
| 2018-04-16 | $52.79 | $147.25 | 829,809 | — | — |
| 2018-04-13 | $51.92 | $144.82 | 1,418,330 | — | — |
| 2018-04-12 | $53.05 | $147.96 | 931,737 | — | — |
| 2018-04-11 | $52.84 | $147.38 | 880,033 | — | — |
| 2018-04-10 | $53.13 | $148.20 | 1,279,923 | — | — |
| 2018-04-09 | $51.42 | $143.42 | 1,116,774 | — | — |
| 2018-04-06 | $51.75 | $144.35 | 756,429 | — | — |
| 2018-04-05 | $53.05 | $147.96 | 1,028,696 | — | — |
| 2018-04-04 | $52.49 | $146.40 | 1,329,407 | — | — |
| 2018-04-03 | $51.87 | $144.66 | 970,754 | — | — |
| 2018-04-02 | $51.29 | $143.05 | 1,198,507 | — | — |
| 2018-03-29 | $51.24 | $142.92 | 1,135,277 | — | — |
| 2018-03-28 | $49.59 | $138.31 | 870,940 | — | — |
| 2018-03-27 | $50.48 | $140.81 | 763,724 | — | — |
| 2018-03-26 | $51.08 | $142.47 | 1,151,772 | — | — |
| 2018-03-23 | $50.56 | $141.02 | 1,136,335 | — | — |
| 2018-03-22 | $51.36 | $143.27 | 1,019,392 | — | — |
| 2018-03-21 | $52.82 | $147.33 | 1,301,704 | — | — |
| 2018-03-20 | $52.13 | $145.40 | 1,318,622 | — | — |
| 2018-03-19 | $51.49 | $143.61 | 666,554 | — | — |
| 2018-03-16 | $51.70 | $144.19 | 1,234,986 | — | — |
| 2018-03-15 | $51.54 | $143.77 | 674,695 | — | — |
| 2018-03-14 | $51.73 | $144.29 | 961,237 | — | — |
| 2018-03-13 | $51.27 | $143.00 | 934,064 | — | — |
| 2018-03-12 | $51.44 | $143.48 | 972,551 | — | — |
| 2018-03-09 | $51.60 | $143.92 | 1,259,728 | — | — |
| 2018-03-08 | $51.03 | $142.34 | 1,120,157 | — | — |
| 2018-03-07 | $51.84 | $144.58 | 1,300,541 | — | — |
| 2018-03-06 | $51.78 | $144.43 | 1,688,377 | — | — |
| 2018-03-05 | $50.37 | $140.50 | 1,147,331 | — | — |
| 2018-03-02 | $50.08 | $139.68 | 1,408,180 | — | — |
| 2018-03-01 | $50.22 | $140.07 | 1,534,639 | — | — |
| 2018-02-28 | $49.87 | $139.10 | 2,103,493 | — | — |
| 2018-02-27 | $50.52 | $140.92 | 2,204,893 | — | — |
| 2018-02-26 | $50.86 | $141.87 | 1,669,451 | — | — |
| 2018-02-23 | $49.34 | $137.62 | 1,626,311 | — | — |
| 2018-02-22 | $47.93 | $133.69 | 979,212 | — | — |
| 2018-02-21 | $47.14 | $131.47 | 1,080,189 | — | — |
| 2018-02-20 | $47.73 | $133.14 | 826,002 | — | — |
| 2018-02-16 | $47.76 | $133.21 | 845,563 | — | — |
| 2018-02-15 | $48.05 | $134.03 | 1,337,760 | — | — |
| 2018-02-14 | $48.27 | $134.64 | 1,927,656 | — | — |
| 2018-02-13 | $45.68 | $127.41 | 971,388 | — | — |
| 2018-02-12 | $44.33 | $123.64 | 585,138 | — | — |
| 2018-02-09 | $43.98 | $121.88 | 1,647,458 | — | — |
| 2018-02-08 | $43.00 | $119.18 | 1,499,323 | — | — |
| 2018-02-07 | $44.66 | $123.77 | 1,228,218 | — | — |
| 2018-02-06 | $45.42 | $125.87 | 1,299,167 | — | — |
| 2018-02-05 | $44.31 | $122.80 | 1,545,529 | — | — |
| 2018-02-02 | $44.83 | $124.24 | 1,118,360 | — | — |
| 2018-02-01 | $46.48 | $128.83 | 691,084 | — | — |
| 2018-01-31 | $45.92 | $127.25 | 831,183 | — | — |
| 2018-01-30 | $45.42 | $125.89 | 1,281,720 | — | — |
| 2018-01-29 | $47.05 | $130.40 | 577,948 | — | — |
| 2018-01-26 | $47.88 | $132.71 | 456,353 | — | — |
| 2018-01-25 | $47.34 | $131.19 | 899,700 | — | — |
| 2018-01-24 | $47.28 | $131.03 | 1,062,109 | — | — |
| 2018-01-23 | $46.49 | $128.85 | 1,303,713 | — | — |
| 2018-01-22 | $47.37 | $131.29 | 1,015,268 | — | — |
| 2018-01-19 | $47.61 | $131.95 | 817,121 | — | — |
| 2018-01-18 | $46.83 | $129.80 | 804,750 | — | — |
| 2018-01-17 | $47.13 | $130.61 | 696,054 | — | — |
| 2018-01-16 | $46.66 | $129.33 | 879,927 | — | — |
| 2018-01-12 | $47.22 | $130.87 | 590,107 | — | — |
| 2018-01-11 | $47.38 | $131.32 | 1,022,881 | — | — |
| 2018-01-10 | $46.78 | $129.64 | 1,123,646 | — | — |
| 2018-01-09 | $46.40 | $128.59 | 1,011,144 | — | — |
| 2018-01-08 | $46.67 | $129.35 | 887,540 | — | — |
| 2018-01-05 | $46.46 | $128.75 | 566,528 | — | — |
| 2018-01-04 | $46.10 | $127.75 | 668,457 | — | — |
| 2018-01-03 | $46.33 | $128.41 | 877,495 | — | — |
| 2018-01-02 | $46.25 | $128.17 | 985,451 | — | — |