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
- 1999-10-28 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 | $32.07 | $32.07 | 11,600 | — | — |
| 2018-12-28 | $31.75 | $31.75 | 7,700 | — | — |
| 2018-12-27 | $30.74 | $30.74 | 11,400 | — | — |
| 2018-12-26 | $31.37 | $31.37 | 13,900 | — | — |
| 2018-12-24 | $30.26 | $30.26 | 4,600 | — | — |
| 2018-12-21 | $30.50 | $30.50 | 57,100 | — | — |
| 2018-12-20 | $30.80 | $30.80 | 25,600 | — | — |
| 2018-12-19 | $31.54 | $31.54 | 9,300 | — | — |
| 2018-12-18 | $31.75 | $31.75 | 22,900 | — | — |
| 2018-12-17 | $31.98 | $31.98 | 16,000 | — | — |
| 2018-12-14 | $32.03 | $32.03 | 11,300 | — | — |
| 2018-12-13 | $33.20 | $33.20 | 13,400 | — | — |
| 2018-12-12 | $33.92 | $33.92 | 16,100 | — | — |
| 2018-12-11 | $34.27 | $34.27 | 5,800 | — | — |
| 2018-12-10 | $35.00 | $35.00 | 7,000 | — | — |
| 2018-12-07 | $34.70 | $34.70 | 8,700 | — | — |
| 2018-12-06 | $35.00 | $35.00 | 12,000 | — | — |
| 2018-12-04 | $35.17 | $35.17 | 13,700 | — | — |
| 2018-12-03 | $37.24 | $37.24 | 5,800 | — | — |
| 2018-11-30 | $37.74 | $37.74 | 8,300 | — | — |
| 2018-11-29 | $37.77 | $37.77 | 4,300 | — | — |
| 2018-11-28 | $37.81 | $37.81 | 5,600 | — | — |
| 2018-11-27 | $37.02 | $37.02 | 3,400 | — | — |
| 2018-11-26 | $37.53 | $37.53 | 9,500 | — | — |
| 2018-11-23 | $37.44 | $37.44 | 3,100 | — | — |
| 2018-11-21 | $37.06 | $37.06 | 12,200 | — | — |
| 2018-11-20 | $37.01 | $37.01 | 9,400 | — | — |
| 2018-11-19 | $37.00 | $37.00 | 19,500 | — | — |
| 2018-11-16 | $36.81 | $36.81 | 7,500 | — | — |
| 2018-11-15 | $36.80 | $36.80 | 13,900 | — | — |
| 2018-11-14 | $36.85 | $36.85 | 6,800 | — | — |
| 2018-11-13 | $37.48 | $37.48 | 9,500 | — | — |
| 2018-11-12 | $36.87 | $36.87 | 6,200 | — | — |
| 2018-11-09 | $37.26 | $37.26 | 8,700 | — | — |
| 2018-11-08 | $36.65 | $36.65 | 2,000 | — | — |
| 2018-11-07 | $37.00 | $37.00 | 7,200 | — | — |
| 2018-11-06 | $36.70 | $36.70 | 3,000 | — | — |
| 2018-11-05 | $36.80 | $36.80 | 3,100 | — | — |
| 2018-11-02 | $36.73 | $36.73 | 10,200 | — | — |
| 2018-11-01 | $36.47 | $36.47 | 9,400 | — | — |
| 2018-10-31 | $35.91 | $35.91 | 5,400 | — | — |
| 2018-10-30 | $35.95 | $35.95 | 10,200 | — | — |
| 2018-10-29 | $35.85 | $35.85 | 7,700 | — | — |
| 2018-10-26 | $35.77 | $35.77 | 12,200 | — | — |
| 2018-10-25 | $35.25 | $35.25 | 9,200 | — | — |
| 2018-10-24 | $34.66 | $34.66 | 28,600 | — | — |
| 2018-10-23 | $37.02 | $37.02 | 6,500 | — | — |
| 2018-10-22 | $36.10 | $36.10 | 11,200 | — | — |
| 2018-10-19 | $36.35 | $36.35 | 17,400 | — | — |
| 2018-10-18 | $37.08 | $37.08 | 9,600 | — | — |
| 2018-10-17 | $37.57 | $37.57 | 10,800 | — | — |
| 2018-10-16 | $37.15 | $37.15 | 18,200 | — | — |
| 2018-10-15 | $36.48 | $36.48 | 9,200 | — | — |
| 2018-10-12 | $36.93 | $36.93 | 17,800 | — | — |
| 2018-10-11 | $37.70 | $37.70 | 10,800 | — | — |
| 2018-10-10 | $38.16 | $38.16 | 8,100 | — | — |
| 2018-10-09 | $38.53 | $38.53 | 10,500 | — | — |
| 2018-10-08 | $38.69 | $38.69 | 9,000 | — | — |
| 2018-10-05 | $38.46 | $38.46 | 8,500 | — | — |
| 2018-10-04 | $39.00 | $39.00 | 12,900 | — | — |
| 2018-10-03 | $38.69 | $38.69 | 14,800 | — | — |
| 2018-10-02 | $37.50 | $37.50 | 7,300 | — | — |
| 2018-10-01 | $38.71 | $38.71 | 9,500 | — | — |
| 2018-09-28 | $39.30 | $39.30 | 11,700 | — | — |
| 2018-09-27 | $39.20 | $39.20 | 8,300 | — | — |
| 2018-09-26 | $39.65 | $39.65 | 10,300 | — | — |
| 2018-09-25 | $40.10 | $40.10 | 5,300 | — | — |
| 2018-09-24 | $40.25 | $40.25 | 7,800 | — | — |
| 2018-09-21 | $41.20 | $41.20 | 29,500 | — | — |
| 2018-09-20 | $41.20 | $41.20 | 12,200 | — | — |
| 2018-09-19 | $40.25 | $40.25 | 15,900 | — | — |
| 2018-09-18 | $40.20 | $40.20 | 14,200 | — | — |
| 2018-09-17 | $41.00 | $41.00 | 12,000 | — | — |
| 2018-09-14 | $41.80 | $41.80 | 22,200 | — | — |
| 2018-09-13 | $41.65 | $41.65 | 22,600 | — | — |
| 2018-09-12 | $42.00 | $42.00 | 14,900 | — | — |
| 2018-09-11 | $42.15 | $42.15 | 13,000 | — | — |
| 2018-09-10 | $41.95 | $41.95 | 9,400 | — | — |
| 2018-09-07 | $41.80 | $41.80 | 5,200 | — | — |
| 2018-09-06 | $42.15 | $42.15 | 9,900 | — | — |
| 2018-09-05 | $42.40 | $42.40 | 16,800 | — | — |
| 2018-09-04 | $41.70 | $41.70 | 14,400 | — | — |
| 2018-08-31 | $41.60 | $41.60 | 7,600 | — | — |
| 2018-08-30 | $41.60 | $41.60 | 10,500 | — | — |
| 2018-08-29 | $41.25 | $41.25 | 20,100 | — | — |
| 2018-08-28 | $42.15 | $42.15 | 7,000 | — | — |
| 2018-08-27 | $42.45 | $42.45 | 15,100 | — | — |
| 2018-08-24 | $42.65 | $42.65 | 19,600 | — | — |
| 2018-08-23 | $42.80 | $42.80 | 16,500 | — | — |
| 2018-08-22 | $42.65 | $42.65 | 18,800 | — | — |
| 2018-08-21 | $42.75 | $42.75 | 15,500 | — | — |
| 2018-08-20 | $42.95 | $42.95 | 10,900 | — | — |
| 2018-08-17 | $43.35 | $43.35 | 11,000 | — | — |
| 2018-08-16 | $43.50 | $43.50 | 11,300 | — | — |
| 2018-08-15 | $43.30 | $43.30 | 14,500 | — | — |
| 2018-08-14 | $43.65 | $43.65 | 3,800 | — | — |
| 2018-08-13 | $43.65 | $43.65 | 6,800 | — | — |
| 2018-08-10 | $44.20 | $44.20 | 10,400 | — | — |
| 2018-08-09 | $44.10 | $44.10 | 15,500 | — | — |
| 2018-08-08 | $43.85 | $43.85 | 5,600 | — | — |
| 2018-08-07 | $43.50 | $43.50 | 5,100 | — | — |
| 2018-08-06 | $43.55 | $43.55 | 4,700 | — | — |
| 2018-08-03 | $43.50 | $43.50 | 9,700 | — | — |
| 2018-08-02 | $44.55 | $44.55 | 12,900 | — | — |
| 2018-08-01 | $43.60 | $43.60 | 10,200 | — | — |
| 2018-07-31 | $43.95 | $43.95 | 12,000 | — | — |
| 2018-07-30 | $44.65 | $44.65 | 15,900 | — | — |
| 2018-07-27 | $44.10 | $44.10 | 11,900 | — | — |
| 2018-07-26 | $44.20 | $44.20 | 11,600 | — | — |
| 2018-07-25 | $43.05 | $43.05 | 7,600 | — | — |
| 2018-07-24 | $43.00 | $43.00 | 42,700 | — | — |
| 2018-07-23 | $43.15 | $43.15 | 12,200 | — | — |
| 2018-07-20 | $43.70 | $43.70 | 19,600 | — | — |
| 2018-07-19 | $44.25 | $44.25 | 7,000 | — | — |
| 2018-07-18 | $44.35 | $44.35 | 9,400 | — | — |
| 2018-07-17 | $44.35 | $44.35 | 9,200 | — | — |
| 2018-07-16 | $44.95 | $44.95 | 11,400 | — | — |
| 2018-07-13 | $44.65 | $44.65 | 9,900 | — | — |
| 2018-07-12 | $45.55 | $45.55 | 9,800 | — | — |
| 2018-07-11 | $46.45 | $46.45 | 9,500 | — | — |
| 2018-07-10 | $46.90 | $46.90 | 14,800 | — | — |
| 2018-07-09 | $47.00 | $47.00 | 17,200 | — | — |
| 2018-07-06 | $46.80 | $46.80 | 7,800 | — | — |
| 2018-07-05 | $46.75 | $46.75 | 9,400 | — | — |
| 2018-07-03 | $46.30 | $46.30 | 8,300 | — | — |
| 2018-07-02 | $45.80 | $45.80 | 15,800 | — | — |
| 2018-06-29 | $44.20 | $44.20 | 31,500 | — | — |
| 2018-06-28 | $44.80 | $44.80 | 11,700 | — | — |
| 2018-06-27 | $44.85 | $44.85 | 25,800 | — | — |
| 2018-06-26 | $46.10 | $46.10 | 30,200 | — | — |
| 2018-06-25 | $46.95 | $46.95 | 17,900 | — | — |
| 2018-06-22 | $46.60 | $46.60 | 89,700 | — | — |
| 2018-06-21 | $46.75 | $46.75 | 17,000 | — | — |
| 2018-06-20 | $47.00 | $47.00 | 20,800 | — | — |
| 2018-06-19 | $46.75 | $46.75 | 20,800 | — | — |
| 2018-06-18 | $46.95 | $46.95 | 13,500 | — | — |
| 2018-06-15 | $46.55 | $46.55 | 21,300 | — | — |
| 2018-06-14 | $46.30 | $46.30 | 9,800 | — | — |
| 2018-06-13 | $46.30 | $46.30 | 22,100 | — | — |
| 2018-06-12 | $46.75 | $46.75 | 13,800 | — | — |
| 2018-06-11 | $47.10 | $47.10 | 21,000 | — | — |
| 2018-06-08 | $47.45 | $47.45 | 11,800 | — | — |
| 2018-06-07 | $47.80 | $47.80 | 9,100 | — | — |
| 2018-06-06 | $48.00 | $48.00 | 18,000 | — | — |
| 2018-06-05 | $47.90 | $47.90 | 15,700 | — | — |
| 2018-06-04 | $48.35 | $48.35 | 18,500 | — | — |
| 2018-06-01 | $47.70 | $47.70 | 13,800 | — | — |
| 2018-05-31 | $47.30 | $47.30 | 10,700 | — | — |
| 2018-05-30 | $47.20 | $47.20 | 82,800 | — | — |
| 2018-05-29 | $47.05 | $47.05 | 6,300 | — | — |
| 2018-05-25 | $47.10 | $47.10 | 3,800 | — | — |
| 2018-05-24 | $47.25 | $47.25 | 9,300 | — | — |
| 2018-05-23 | $47.20 | $47.20 | 5,200 | — | — |
| 2018-05-22 | $47.30 | $47.30 | 9,200 | — | — |
| 2018-05-21 | $47.25 | $47.25 | 9,200 | — | — |
| 2018-05-18 | $47.15 | $47.15 | 25,400 | — | — |
| 2018-05-17 | $47.50 | $47.50 | 9,800 | — | — |
| 2018-05-16 | $47.25 | $47.25 | 14,700 | — | — |
| 2018-05-15 | $47.20 | $47.20 | 5,600 | — | — |
| 2018-05-14 | $47.05 | $47.05 | 3,800 | — | — |
| 2018-05-11 | $47.35 | $47.35 | 4,900 | — | — |
| 2018-05-10 | $47.35 | $47.35 | 11,800 | — | — |
| 2018-05-09 | $47.30 | $47.30 | 19,400 | — | — |
| 2018-05-08 | $47.25 | $47.25 | 11,400 | — | — |
| 2018-05-07 | $46.85 | $46.85 | 26,400 | — | — |
| 2018-05-04 | $46.50 | $46.50 | 8,900 | — | — |
| 2018-05-03 | $45.90 | $45.90 | 7,900 | — | — |
| 2018-05-02 | $46.50 | $46.50 | 12,800 | — | — |
| 2018-05-01 | $46.10 | $46.10 | 15,200 | — | — |
| 2018-04-30 | $45.85 | $45.85 | 56,900 | — | — |
| 2018-04-27 | $46.05 | $46.05 | 6,000 | — | — |
| 2018-04-26 | $46.30 | $46.30 | 13,100 | — | — |
| 2018-04-25 | $46.45 | $46.45 | 9,700 | — | — |
| 2018-04-24 | $46.65 | $46.65 | 11,700 | — | — |
| 2018-04-23 | $47.30 | $47.30 | 5,300 | — | — |
| 2018-04-20 | $47.25 | $47.25 | 11,500 | — | — |
| 2018-04-19 | $46.95 | $46.95 | 7,300 | — | — |
| 2018-04-18 | $46.30 | $46.30 | 4,500 | — | — |
| 2018-04-17 | $46.00 | $46.00 | 13,400 | — | — |
| 2018-04-16 | $45.70 | $45.70 | 3,200 | — | — |
| 2018-04-13 | $45.45 | $45.45 | 22,000 | — | — |
| 2018-04-12 | $45.45 | $45.45 | 7,800 | — | — |
| 2018-04-11 | $45.00 | $45.00 | 4,600 | — | — |
| 2018-04-10 | $44.90 | $44.90 | 12,800 | — | — |
| 2018-04-09 | $44.55 | $44.55 | 10,300 | — | — |
| 2018-04-06 | $44.45 | $44.45 | 22,700 | — | — |
| 2018-04-05 | $44.50 | $44.50 | 19,600 | — | — |
| 2018-04-04 | $45.30 | $45.30 | 3,600 | — | — |
| 2018-04-03 | $44.85 | $44.85 | 8,000 | — | — |
| 2018-04-02 | $44.35 | $44.35 | 20,900 | — | — |
| 2018-03-29 | $44.50 | $44.50 | 13,500 | — | — |
| 2018-03-28 | $44.55 | $44.55 | 15,300 | — | — |
| 2018-03-27 | $44.70 | $44.70 | 6,000 | — | — |
| 2018-03-26 | $45.20 | $45.20 | 8,900 | — | — |
| 2018-03-23 | $43.70 | $43.70 | 10,900 | — | — |
| 2018-03-22 | $44.80 | $44.80 | 6,000 | — | — |
| 2018-03-21 | $46.10 | $46.10 | 9,500 | — | — |
| 2018-03-20 | $45.50 | $45.50 | 6,700 | — | — |
| 2018-03-19 | $46.55 | $46.55 | 7,800 | — | — |
| 2018-03-16 | $45.85 | $45.85 | 25,500 | — | — |
| 2018-03-15 | $45.65 | $45.65 | 4,600 | — | — |
| 2018-03-14 | $45.20 | $45.20 | 7,800 | — | — |
| 2018-03-13 | $45.80 | $45.80 | 10,800 | — | — |
| 2018-03-12 | $46.10 | $46.10 | 22,400 | — | — |
| 2018-03-09 | $45.70 | $45.70 | 47,200 | — | — |
| 2018-03-08 | $45.30 | $45.30 | 9,900 | — | — |
| 2018-03-07 | $44.90 | $44.90 | 9,700 | — | — |
| 2018-03-06 | $45.25 | $45.25 | 9,400 | — | — |
| 2018-03-05 | $45.45 | $45.45 | 41,100 | — | — |
| 2018-03-02 | $43.30 | $43.30 | 7,700 | — | — |
| 2018-03-01 | $42.25 | $42.25 | 13,600 | — | — |
| 2018-02-28 | $42.15 | $42.15 | 11,900 | — | — |
| 2018-02-27 | $43.20 | $43.20 | 3,900 | — | — |
| 2018-02-26 | $43.50 | $43.50 | 3,100 | — | — |
| 2018-02-23 | $43.35 | $43.35 | 4,000 | — | — |
| 2018-02-22 | $43.40 | $43.40 | 4,900 | — | — |
| 2018-02-21 | $43.65 | $43.65 | 11,500 | — | — |
| 2018-02-20 | $43.35 | $43.35 | 7,000 | — | — |
| 2018-02-16 | $43.45 | $43.45 | 9,800 | — | — |
| 2018-02-15 | $43.40 | $43.40 | 8,600 | — | — |
| 2018-02-14 | $43.20 | $43.20 | 11,600 | — | — |
| 2018-02-13 | $42.95 | $42.95 | 3,800 | — | — |
| 2018-02-12 | $43.15 | $43.15 | 9,300 | — | — |
| 2018-02-09 | $43.70 | $43.70 | 15,700 | — | — |
| 2018-02-08 | $43.00 | $43.00 | 14,400 | — | — |
| 2018-02-07 | $43.70 | $43.70 | 6,300 | — | — |
| 2018-02-06 | $43.75 | $43.75 | 17,500 | — | — |
| 2018-02-05 | $43.85 | $43.85 | 22,200 | — | — |
| 2018-02-02 | $44.35 | $44.35 | 67,100 | — | — |
| 2018-02-01 | $44.35 | $44.35 | 16,800 | — | — |
| 2018-01-31 | $43.55 | $43.55 | 17,400 | — | — |
| 2018-01-30 | $43.50 | $43.50 | 9,800 | — | — |
| 2018-01-29 | $43.30 | $43.30 | 15,100 | — | — |
| 2018-01-26 | $44.00 | $44.00 | 13,600 | — | — |
| 2018-01-25 | $43.75 | $43.75 | 15,700 | — | — |
| 2018-01-24 | $43.70 | $43.70 | 15,500 | — | — |
| 2018-01-23 | $44.25 | $44.25 | 20,900 | — | — |
| 2018-01-22 | $43.85 | $43.85 | 15,100 | — | — |
| 2018-01-19 | $43.40 | $43.40 | 22,400 | — | — |
| 2018-01-18 | $42.70 | $42.70 | 28,500 | — | — |
| 2018-01-17 | $42.70 | $42.70 | 18,500 | — | — |
| 2018-01-16 | $42.80 | $42.80 | 17,000 | — | — |
| 2018-01-12 | $43.00 | $43.00 | 8,100 | — | — |
| 2018-01-11 | $42.90 | $42.90 | 4,800 | — | — |
| 2018-01-10 | $42.30 | $42.30 | 5,000 | — | — |
| 2018-01-09 | $42.10 | $42.10 | 5,200 | — | — |
| 2018-01-08 | $42.25 | $42.25 | 5,600 | — | — |
| 2018-01-05 | $42.20 | $42.20 | 22,700 | — | — |
| 2018-01-04 | $41.65 | $41.65 | 9,000 | — | — |
| 2018-01-03 | $41.30 | $41.30 | 15,200 | — | — |
| 2018-01-02 | $41.00 | $41.00 | 24,100 | — | — |