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
- 2003-09-17 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 | $35.49 | $39.41 | 121,100 | — | — |
| 2018-12-28 | $35.79 | $39.74 | 115,700 | — | — |
| 2018-12-27 | $36.48 | $40.51 | 144,100 | — | — |
| 2018-12-26 | $35.84 | $39.80 | 144,500 | — | — |
| 2018-12-24 | $36.02 | $40.00 | 81,000 | — | — |
| 2018-12-21 | $36.22 | $40.22 | 153,700 | — | — |
| 2018-12-20 | $36.43 | $40.45 | 284,700 | — | — |
| 2018-12-19 | $35.70 | $39.64 | 151,400 | — | — |
| 2018-12-18 | $36.07 | $40.05 | 236,100 | — | — |
| 2018-12-17 | $35.78 | $39.73 | 185,600 | — | — |
| 2018-12-14 | $35.78 | $39.73 | 150,700 | — | — |
| 2018-12-13 | $35.75 | $39.70 | 570,200 | — | — |
| 2018-12-12 | $35.22 | $39.11 | 395,400 | — | — |
| 2018-12-11 | $34.78 | $38.62 | 347,900 | — | — |
| 2018-12-10 | $34.97 | $38.83 | 406,100 | — | — |
| 2018-12-07 | $34.89 | $38.74 | 630,900 | — | — |
| 2018-12-06 | $37.28 | $41.39 | 117,100 | — | — |
| 2018-12-04 | $37.64 | $41.79 | 154,800 | — | — |
| 2018-12-03 | $37.40 | $41.53 | 141,200 | — | — |
| 2018-11-30 | $37.01 | $41.10 | 120,900 | — | — |
| 2018-11-29 | $37.55 | $41.69 | 87,400 | — | — |
| 2018-11-28 | $37.48 | $41.62 | 88,400 | — | — |
| 2018-11-27 | $37.44 | $41.57 | 145,300 | — | — |
| 2018-11-26 | $37.89 | $42.07 | 46,000 | — | — |
| 2018-11-23 | $37.57 | $41.72 | 40,100 | — | — |
| 2018-11-21 | $37.80 | $41.97 | 46,200 | — | — |
| 2018-11-20 | $37.20 | $41.31 | 58,500 | — | — |
| 2018-11-19 | $37.69 | $41.85 | 81,000 | — | — |
| 2018-11-16 | $38.40 | $42.64 | 63,900 | — | — |
| 2018-11-15 | $37.96 | $42.15 | 186,100 | — | — |
| 2018-11-14 | $37.76 | $41.93 | 266,500 | — | — |
| 2018-11-13 | $37.74 | $41.91 | 152,200 | — | — |
| 2018-11-12 | $37.68 | $41.84 | 61,400 | — | — |
| 2018-11-09 | $38.29 | $42.52 | 94,100 | — | — |
| 2018-11-08 | $38.43 | $42.67 | 86,800 | — | — |
| 2018-11-07 | $38.71 | $42.98 | 79,400 | — | — |
| 2018-11-06 | $38.25 | $42.47 | 69,900 | — | — |
| 2018-11-05 | $37.97 | $42.16 | 77,900 | — | — |
| 2018-11-02 | $38.17 | $42.38 | 81,300 | — | — |
| 2018-11-01 | $37.85 | $42.03 | 119,800 | — | — |
| 2018-10-31 | $37.01 | $41.10 | 76,000 | — | — |
| 2018-10-30 | $37.15 | $41.25 | 116,000 | — | — |
| 2018-10-29 | $38.42 | $42.66 | 62,000 | — | — |
| 2018-10-26 | $38.35 | $42.58 | 124,500 | — | — |
| 2018-10-25 | $39.23 | $43.56 | 86,400 | — | — |
| 2018-10-24 | $39.59 | $43.96 | 78,000 | — | — |
| 2018-10-23 | $38.84 | $43.13 | 76,000 | — | — |
| 2018-10-22 | $39.57 | $43.94 | 74,300 | — | — |
| 2018-10-19 | $38.41 | $42.65 | 68,600 | — | — |
| 2018-10-18 | $37.72 | $41.88 | 90,100 | — | — |
| 2018-10-17 | $38.96 | $43.26 | 56,600 | — | — |
| 2018-10-16 | $39.04 | $43.35 | 67,900 | — | — |
| 2018-10-15 | $38.68 | $42.95 | 84,000 | — | — |
| 2018-10-12 | $38.42 | $42.66 | 104,600 | — | — |
| 2018-10-11 | $38.58 | $42.84 | 123,000 | — | — |
| 2018-10-10 | $39.84 | $44.24 | 65,300 | — | — |
| 2018-10-09 | $40.37 | $44.83 | 85,800 | — | — |
| 2018-10-08 | $40.68 | $45.17 | 74,900 | — | — |
| 2018-10-05 | $40.48 | $44.95 | 113,000 | — | — |
| 2018-10-04 | $40.11 | $44.54 | 77,500 | — | — |
| 2018-10-03 | $40.02 | $44.44 | 64,800 | — | — |
| 2018-10-02 | $40.12 | $44.55 | 120,900 | — | — |
| 2018-10-01 | $40.42 | $44.88 | 111,800 | — | — |
| 2018-09-28 | $40.13 | $44.56 | 191,600 | — | — |
| 2018-09-27 | $39.67 | $44.05 | 60,000 | — | — |
| 2018-09-26 | $38.98 | $43.28 | 72,400 | — | — |
| 2018-09-25 | $39.08 | $43.39 | 55,300 | — | — |
| 2018-09-24 | $38.94 | $43.24 | 85,000 | — | — |
| 2018-09-21 | $39.26 | $43.59 | 82,400 | — | — |
| 2018-09-20 | $38.94 | $43.24 | 126,300 | — | — |
| 2018-09-19 | $37.99 | $42.18 | 65,800 | — | — |
| 2018-09-18 | $37.62 | $41.77 | 76,700 | — | — |
| 2018-09-17 | $38.04 | $42.24 | 55,400 | — | — |
| 2018-09-14 | $38.11 | $42.32 | 69,300 | — | — |
| 2018-09-13 | $38.83 | $43.12 | 79,400 | — | — |
| 2018-09-12 | $37.80 | $41.97 | 194,200 | — | — |
| 2018-09-11 | $37.81 | $41.98 | 97,500 | — | — |
| 2018-09-10 | $37.23 | $41.34 | 88,800 | — | — |
| 2018-09-07 | $37.41 | $41.54 | 79,500 | — | — |
| 2018-09-06 | $37.75 | $41.92 | 139,200 | — | — |
| 2018-09-05 | $38.30 | $42.53 | 148,900 | — | — |
| 2018-09-04 | $39.18 | $43.50 | 62,300 | — | — |
| 2018-08-31 | $39.42 | $43.77 | 108,500 | — | — |
| 2018-08-30 | $39.16 | $43.48 | 152,200 | — | — |
| 2018-08-29 | $38.90 | $43.19 | 48,100 | — | — |
| 2018-08-28 | $38.88 | $43.17 | 63,800 | — | — |
| 2018-08-27 | $38.96 | $43.26 | 104,000 | — | — |
| 2018-08-24 | $37.28 | $41.39 | 64,500 | — | — |
| 2018-08-23 | $36.58 | $40.62 | 90,100 | — | — |
| 2018-08-22 | $38.08 | $42.28 | 58,800 | — | — |
| 2018-08-21 | $38.27 | $42.49 | 38,200 | — | — |
| 2018-08-20 | $38.05 | $42.25 | 37,400 | — | — |
| 2018-08-17 | $38.02 | $42.22 | 38,500 | — | — |
| 2018-08-16 | $37.64 | $41.79 | 90,500 | — | — |
| 2018-08-15 | $37.15 | $41.25 | 73,500 | — | — |
| 2018-08-14 | $37.76 | $41.93 | 67,100 | — | — |
| 2018-08-13 | $37.00 | $41.08 | 100,700 | — | — |
| 2018-08-10 | $37.73 | $41.89 | 75,500 | — | — |
| 2018-08-09 | $38.50 | $42.75 | 75,900 | — | — |
| 2018-08-08 | $38.47 | $42.72 | 40,800 | — | — |
| 2018-08-07 | $38.13 | $42.34 | 56,800 | — | — |
| 2018-08-06 | $38.15 | $42.36 | 93,400 | — | — |
| 2018-08-03 | $38.35 | $42.58 | 83,100 | — | — |
| 2018-08-02 | $37.55 | $41.69 | 76,100 | — | — |
| 2018-08-01 | $38.34 | $42.57 | 104,300 | — | — |
| 2018-07-31 | $39.22 | $43.55 | 128,200 | — | — |
| 2018-07-30 | $39.38 | $43.73 | 114,200 | — | — |
| 2018-07-27 | $39.42 | $43.77 | 99,700 | — | — |
| 2018-07-26 | $38.91 | $43.20 | 68,800 | — | — |
| 2018-07-25 | $39.55 | $43.92 | 61,300 | — | — |
| 2018-07-24 | $39.57 | $43.94 | 73,900 | — | — |
| 2018-07-23 | $39.62 | $43.99 | 68,800 | — | — |
| 2018-07-20 | $39.28 | $43.62 | 49,500 | — | — |
| 2018-07-19 | $38.69 | $42.96 | 90,000 | — | — |
| 2018-07-18 | $39.59 | $43.96 | 61,300 | — | — |
| 2018-07-17 | $40.43 | $44.89 | 120,300 | — | — |
| 2018-07-16 | $39.71 | $44.09 | 89,900 | — | — |
| 2018-07-13 | $39.56 | $43.93 | 80,600 | — | — |
| 2018-07-12 | $39.05 | $43.36 | 89,200 | — | — |
| 2018-07-11 | $39.15 | $43.47 | 82,300 | — | — |
| 2018-07-10 | $39.58 | $43.95 | 88,700 | — | — |
| 2018-07-09 | $40.04 | $44.46 | 120,800 | — | — |
| 2018-07-06 | $39.02 | $43.33 | 69,800 | — | — |
| 2018-07-05 | $38.37 | $42.61 | 47,300 | — | — |
| 2018-07-03 | $38.13 | $42.34 | 46,900 | — | — |
| 2018-07-02 | $38.24 | $42.46 | 102,600 | — | — |
| 2018-06-29 | $38.48 | $42.73 | 103,800 | — | — |
| 2018-06-28 | $38.14 | $42.35 | 89,100 | — | — |
| 2018-06-27 | $38.61 | $42.87 | 74,300 | — | — |
| 2018-06-26 | $39.45 | $43.80 | 69,300 | — | — |
| 2018-06-25 | $39.20 | $43.53 | 72,500 | — | — |
| 2018-06-22 | $39.73 | $44.12 | 75,500 | — | — |
| 2018-06-21 | $39.46 | $43.82 | 96,500 | — | — |
| 2018-06-20 | $40.72 | $45.21 | 64,800 | — | — |
| 2018-06-19 | $40.98 | $45.50 | 96,700 | — | — |
| 2018-06-18 | $41.18 | $45.73 | 71,500 | — | — |
| 2018-06-15 | $41.05 | $45.58 | 100,000 | — | — |
| 2018-06-14 | $42.44 | $47.12 | 185,100 | — | — |
| 2018-06-13 | $43.23 | $48.00 | 43,900 | — | — |
| 2018-06-12 | $43.67 | $48.49 | 29,900 | — | — |
| 2018-06-11 | $44.25 | $49.13 | 81,600 | — | — |
| 2018-06-08 | $44.05 | $48.91 | 56,600 | — | — |
| 2018-06-07 | $43.94 | $48.79 | 106,600 | — | — |
| 2018-06-06 | $43.65 | $48.47 | 92,900 | — | — |
| 2018-06-05 | $43.02 | $47.77 | 124,700 | — | — |
| 2018-06-04 | $42.61 | $47.31 | 95,700 | — | — |
| 2018-06-01 | $40.93 | $45.45 | 264,800 | — | — |
| 2018-05-31 | $41.24 | $45.79 | 192,800 | — | — |
| 2018-05-30 | $41.96 | $46.59 | 113,100 | — | — |
| 2018-05-29 | $42.14 | $46.79 | 70,100 | — | — |
| 2018-05-25 | $43.20 | $47.97 | 72,900 | — | — |
| 2018-05-24 | $43.36 | $48.15 | 74,500 | — | — |
| 2018-05-23 | $43.96 | $48.81 | 98,400 | — | — |
| 2018-05-22 | $44.75 | $49.69 | 49,800 | — | — |
| 2018-05-21 | $44.37 | $49.27 | 71,300 | — | — |
| 2018-05-18 | $44.09 | $48.96 | 69,800 | — | — |
| 2018-05-17 | $44.48 | $49.39 | 47,100 | — | — |
| 2018-05-16 | $44.89 | $49.84 | 52,000 | — | — |
| 2018-05-15 | $44.59 | $49.51 | 64,200 | — | — |
| 2018-05-14 | $45.20 | $50.19 | 57,800 | — | — |
| 2018-05-11 | $44.69 | $49.62 | 44,400 | — | — |
| 2018-05-10 | $44.97 | $49.93 | 63,600 | — | — |
| 2018-05-09 | $43.62 | $48.43 | 41,800 | — | — |
| 2018-05-08 | $43.54 | $48.35 | 54,100 | — | — |
| 2018-05-07 | $43.47 | $48.27 | 43,700 | — | — |
| 2018-05-04 | $43.63 | $48.45 | 59,600 | — | — |
| 2018-05-03 | $44.42 | $49.32 | 99,800 | — | — |
| 2018-05-02 | $44.46 | $49.37 | 112,200 | — | — |
| 2018-05-01 | $44.06 | $48.92 | 65,500 | — | — |
| 2018-04-30 | $44.62 | $49.55 | 130,300 | — | — |
| 2018-04-27 | $44.31 | $49.20 | 75,400 | — | — |
| 2018-04-26 | $43.75 | $48.58 | 126,600 | — | — |
| 2018-04-25 | $42.82 | $47.55 | 50,700 | — | — |
| 2018-04-24 | $43.51 | $48.31 | 85,100 | — | — |
| 2018-04-23 | $42.99 | $47.74 | 75,400 | — | — |
| 2018-04-20 | $42.56 | $47.26 | 181,800 | — | — |
| 2018-04-19 | $43.23 | $48.00 | 54,200 | — | — |
| 2018-04-18 | $42.85 | $47.58 | 84,200 | — | — |
| 2018-04-17 | $42.56 | $47.26 | 51,600 | — | — |
| 2018-04-16 | $42.79 | $47.51 | 79,700 | — | — |
| 2018-04-13 | $42.34 | $47.01 | 102,200 | — | — |
| 2018-04-12 | $42.22 | $46.88 | 60,800 | — | — |
| 2018-04-11 | $41.93 | $46.56 | 46,400 | — | — |
| 2018-04-10 | $42.27 | $46.94 | 96,200 | — | — |
| 2018-04-09 | $42.09 | $46.74 | 91,900 | — | — |
| 2018-04-06 | $41.94 | $46.57 | 116,700 | — | — |
| 2018-04-05 | $42.27 | $46.94 | 140,300 | — | — |
| 2018-04-04 | $42.17 | $46.82 | 72,500 | — | — |
| 2018-04-03 | $41.92 | $46.55 | 108,200 | — | — |
| 2018-04-02 | $42.14 | $46.79 | 76,000 | — | — |
| 2018-03-29 | $42.40 | $47.08 | 81,800 | — | — |
| 2018-03-28 | $42.07 | $46.71 | 135,700 | — | — |
| 2018-03-27 | $41.95 | $46.58 | 167,600 | — | — |
| 2018-03-26 | $41.77 | $46.38 | 189,000 | — | — |
| 2018-03-23 | $40.55 | $45.03 | 96,200 | — | — |
| 2018-03-22 | $41.58 | $46.17 | 91,600 | — | — |
| 2018-03-21 | $42.31 | $46.98 | 92,500 | — | — |
| 2018-03-20 | $41.81 | $46.42 | 61,600 | — | — |
| 2018-03-19 | $41.91 | $46.54 | 55,600 | — | — |
| 2018-03-16 | $42.15 | $46.80 | 72,200 | — | — |
| 2018-03-15 | $42.01 | $46.65 | 62,800 | — | — |
| 2018-03-14 | $42.20 | $46.86 | 109,600 | — | — |
| 2018-03-13 | $41.85 | $46.47 | 90,800 | — | — |
| 2018-03-12 | $43.14 | $47.90 | 87,800 | — | — |
| 2018-03-09 | $42.68 | $47.39 | 83,600 | — | — |
| 2018-03-08 | $41.79 | $46.40 | 91,300 | — | — |
| 2018-03-07 | $41.73 | $46.34 | 120,000 | — | — |
| 2018-03-06 | $42.28 | $46.95 | 99,300 | — | — |
| 2018-03-05 | $42.20 | $46.86 | 143,300 | — | — |
| 2018-03-02 | $43.03 | $47.78 | 45,200 | — | — |
| 2018-03-01 | $42.85 | $47.58 | 79,800 | — | — |
| 2018-02-28 | $42.79 | $47.51 | 85,000 | — | — |
| 2018-02-27 | $42.79 | $47.51 | 154,200 | — | — |
| 2018-02-26 | $44.57 | $49.49 | 71,500 | — | — |
| 2018-02-23 | $45.32 | $50.32 | 73,400 | — | — |
| 2018-02-22 | $44.21 | $49.09 | 103,400 | — | — |
| 2018-02-21 | $44.71 | $49.65 | 81,000 | — | — |
| 2018-02-20 | $44.97 | $49.93 | 55,300 | — | — |
| 2018-02-16 | $45.12 | $50.10 | 74,200 | — | — |
| 2018-02-15 | $45.14 | $50.12 | 63,600 | — | — |
| 2018-02-14 | $44.94 | $49.90 | 65,900 | — | — |
| 2018-02-13 | $43.91 | $48.76 | 171,600 | — | — |
| 2018-02-12 | $45.12 | $50.10 | 89,000 | — | — |
| 2018-02-09 | $44.63 | $49.56 | 101,900 | — | — |
| 2018-02-08 | $44.77 | $49.71 | 130,300 | — | — |
| 2018-02-07 | $45.64 | $50.68 | 110,700 | — | — |
| 2018-02-06 | $47.18 | $52.39 | 80,700 | — | — |
| 2018-02-05 | $46.68 | $51.83 | 95,400 | — | — |
| 2018-02-02 | $47.71 | $52.98 | 69,500 | — | — |
| 2018-02-01 | $48.90 | $54.30 | 90,700 | — | — |
| 2018-01-31 | $49.21 | $54.64 | 101,400 | — | — |
| 2018-01-30 | $49.18 | $54.61 | 142,800 | — | — |
| 2018-01-29 | $48.35 | $53.69 | 128,300 | — | — |
| 2018-01-26 | $49.29 | $54.73 | 58,900 | — | — |
| 2018-01-25 | $48.76 | $54.14 | 105,100 | — | — |
| 2018-01-24 | $49.36 | $54.81 | 84,100 | — | — |
| 2018-01-23 | $49.59 | $55.06 | 81,500 | — | — |
| 2018-01-22 | $49.09 | $54.51 | 158,300 | — | — |
| 2018-01-19 | $50.35 | $55.91 | 281,900 | — | — |
| 2018-01-18 | $48.55 | $53.91 | 335,200 | — | — |
| 2018-01-17 | $49.66 | $55.14 | 56,900 | — | — |
| 2018-01-16 | $49.05 | $54.46 | 63,100 | — | — |
| 2018-01-12 | $50.01 | $55.53 | 52,500 | — | — |
| 2018-01-11 | $49.20 | $54.63 | 54,400 | — | — |
| 2018-01-10 | $49.12 | $54.54 | 64,800 | — | — |
| 2018-01-09 | $48.99 | $54.40 | 81,900 | — | — |
| 2018-01-08 | $48.69 | $54.06 | 73,800 | — | — |
| 2018-01-05 | $47.81 | $53.09 | 94,200 | — | — |
| 2018-01-04 | $46.93 | $52.11 | 41,900 | — | — |
| 2018-01-03 | $47.02 | $52.21 | 58,400 | — | — |
| 2018-01-02 | $46.80 | $51.97 | 36,400 | — | — |