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
- 2000-03-23 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 | $33.19 | $63.74 | 715,800 | — | — |
| 2018-12-28 | $32.58 | $62.57 | 534,100 | — | — |
| 2018-12-27 | $32.58 | $62.57 | 758,800 | — | — |
| 2018-12-26 | $33.00 | $63.37 | 453,900 | — | — |
| 2018-12-24 | $31.92 | $61.30 | 323,300 | — | — |
| 2018-12-21 | $32.08 | $61.61 | 664,000 | — | — |
| 2018-12-20 | $32.62 | $62.64 | 788,900 | — | — |
| 2018-12-19 | $32.59 | $62.59 | 976,000 | — | — |
| 2018-12-18 | $32.97 | $63.32 | 395,300 | — | — |
| 2018-12-17 | $32.69 | $62.78 | 403,700 | — | — |
| 2018-12-14 | $33.48 | $64.30 | 358,600 | — | — |
| 2018-12-13 | $33.75 | $64.81 | 314,300 | — | — |
| 2018-12-12 | $33.87 | $65.05 | 347,000 | — | — |
| 2018-12-11 | $33.62 | $64.56 | 433,100 | — | — |
| 2018-12-10 | $33.88 | $65.06 | 437,700 | — | — |
| 2018-12-07 | $34.24 | $65.76 | 488,400 | — | — |
| 2018-12-06 | $34.51 | $66.27 | 634,600 | — | — |
| 2018-12-04 | $35.98 | $69.10 | 647,800 | — | — |
| 2018-12-03 | $37.09 | $71.23 | 349,800 | — | — |
| 2018-11-30 | $36.79 | $70.65 | 345,600 | — | — |
| 2018-11-29 | $36.54 | $70.17 | 528,400 | — | — |
| 2018-11-28 | $36.91 | $70.88 | 365,900 | — | — |
| 2018-11-27 | $35.90 | $68.94 | 419,500 | — | — |
| 2018-11-26 | $36.75 | $69.85 | 472,600 | — | — |
| 2018-11-23 | $36.42 | $69.22 | 150,200 | — | — |
| 2018-11-21 | $36.52 | $69.41 | 434,400 | — | — |
| 2018-11-20 | $35.84 | $68.12 | 525,600 | — | — |
| 2018-11-19 | $36.76 | $69.87 | 425,300 | — | — |
| 2018-11-16 | $36.97 | $70.27 | 381,900 | — | — |
| 2018-11-15 | $37.20 | $70.71 | 693,400 | — | — |
| 2018-11-14 | $36.61 | $69.59 | 292,500 | — | — |
| 2018-11-13 | $36.83 | $70.00 | 432,100 | — | — |
| 2018-11-12 | $36.67 | $69.70 | 338,200 | — | — |
| 2018-11-09 | $36.68 | $69.72 | 484,600 | — | — |
| 2018-11-08 | $37.00 | $70.33 | 743,900 | — | — |
| 2018-11-07 | $37.67 | $71.60 | 334,100 | — | — |
| 2018-11-06 | $37.32 | $70.94 | 354,800 | — | — |
| 2018-11-05 | $37.30 | $70.90 | 480,500 | — | — |
| 2018-11-02 | $37.40 | $71.09 | 382,600 | — | — |
| 2018-11-01 | $36.82 | $69.98 | 434,400 | — | — |
| 2018-10-31 | $36.60 | $69.57 | 484,500 | — | — |
| 2018-10-30 | $36.78 | $69.91 | 463,000 | — | — |
| 2018-10-29 | $36.07 | $68.56 | 425,200 | — | — |
| 2018-10-26 | $36.41 | $69.21 | 558,900 | — | — |
| 2018-10-25 | $36.80 | $69.95 | 534,300 | — | — |
| 2018-10-24 | $36.25 | $68.90 | 452,900 | — | — |
| 2018-10-23 | $37.47 | $71.22 | 1,050,700 | — | — |
| 2018-10-22 | $37.69 | $71.64 | 1,054,700 | — | — |
| 2018-10-19 | $37.61 | $71.49 | 1,327,200 | — | — |
| 2018-10-18 | $36.96 | $70.25 | 1,051,500 | — | — |
| 2018-10-17 | $37.27 | $70.84 | 376,000 | — | — |
| 2018-10-16 | $37.09 | $70.50 | 385,700 | — | — |
| 2018-10-15 | $36.76 | $69.87 | 1,217,300 | — | — |
| 2018-10-12 | $36.95 | $70.23 | 1,177,500 | — | — |
| 2018-10-11 | $37.00 | $70.33 | 1,603,300 | — | — |
| 2018-10-10 | $38.19 | $72.59 | 486,900 | — | — |
| 2018-10-09 | $39.22 | $74.55 | 511,100 | — | — |
| 2018-10-08 | $38.85 | $73.84 | 277,800 | — | — |
| 2018-10-05 | $39.28 | $74.66 | 422,800 | — | — |
| 2018-10-04 | $39.76 | $75.57 | 598,100 | — | — |
| 2018-10-03 | $39.62 | $75.31 | 322,100 | — | — |
| 2018-10-02 | $39.55 | $75.17 | 359,900 | — | — |
| 2018-10-01 | $39.99 | $76.01 | 316,100 | — | — |
| 2018-09-28 | $39.76 | $75.57 | 458,100 | — | — |
| 2018-09-27 | $39.87 | $75.78 | 273,800 | — | — |
| 2018-09-26 | $40.10 | $76.22 | 345,400 | — | — |
| 2018-09-25 | $39.98 | $75.99 | 245,400 | — | — |
| 2018-09-24 | $40.22 | $76.45 | 350,100 | — | — |
| 2018-09-21 | $40.48 | $76.94 | 336,600 | — | — |
| 2018-09-20 | $40.52 | $77.02 | 371,700 | — | — |
| 2018-09-19 | $40.48 | $76.94 | 635,300 | — | — |
| 2018-09-18 | $39.52 | $75.12 | 270,700 | — | — |
| 2018-09-17 | $39.05 | $74.22 | 258,200 | — | — |
| 2018-09-14 | $38.79 | $73.73 | 267,400 | — | — |
| 2018-09-13 | $38.74 | $73.63 | 272,400 | — | — |
| 2018-09-12 | $38.71 | $73.58 | 403,900 | — | — |
| 2018-09-11 | $38.66 | $73.48 | 292,300 | — | — |
| 2018-09-10 | $38.55 | $73.27 | 326,300 | — | — |
| 2018-09-07 | $38.55 | $73.27 | 311,600 | — | — |
| 2018-09-06 | $39.14 | $74.39 | 309,000 | — | — |
| 2018-09-05 | $39.05 | $74.22 | 255,600 | — | — |
| 2018-09-04 | $39.09 | $74.30 | 436,200 | — | — |
| 2018-08-31 | $39.74 | $75.54 | 394,300 | — | — |
| 2018-08-30 | $40.36 | $76.71 | 381,500 | — | — |
| 2018-08-29 | $40.42 | $76.83 | 373,500 | — | — |
| 2018-08-28 | $40.22 | $76.45 | 446,400 | — | — |
| 2018-08-27 | $40.66 | $76.59 | 399,600 | — | — |
| 2018-08-24 | $40.29 | $75.89 | 508,400 | — | — |
| 2018-08-23 | $40.00 | $75.34 | 519,200 | — | — |
| 2018-08-22 | $40.36 | $76.02 | 344,800 | — | — |
| 2018-08-21 | $40.24 | $75.80 | 485,700 | — | — |
| 2018-08-20 | $40.41 | $76.12 | 245,500 | — | — |
| 2018-08-17 | $40.61 | $76.49 | 410,700 | — | — |
| 2018-08-16 | $40.16 | $75.65 | 368,100 | — | — |
| 2018-08-15 | $39.84 | $75.04 | 559,000 | — | — |
| 2018-08-14 | $39.75 | $74.87 | 554,700 | — | — |
| 2018-08-13 | $38.85 | $73.18 | 466,500 | — | — |
| 2018-08-10 | $39.19 | $73.82 | 552,900 | — | — |
| 2018-08-09 | $39.89 | $75.14 | 830,500 | — | — |
| 2018-08-08 | $39.95 | $75.25 | 365,300 | — | — |
| 2018-08-07 | $39.46 | $74.33 | 832,300 | — | — |
| 2018-08-06 | $40.11 | $75.55 | 230,200 | — | — |
| 2018-08-03 | $40.24 | $75.80 | 762,900 | — | — |
| 2018-08-02 | $40.43 | $76.15 | 385,300 | — | — |
| 2018-08-01 | $40.87 | $76.98 | 244,400 | — | — |
| 2018-07-31 | $40.89 | $77.02 | 392,600 | — | — |
| 2018-07-30 | $40.68 | $76.63 | 269,300 | — | — |
| 2018-07-27 | $40.59 | $76.46 | 360,600 | — | — |
| 2018-07-26 | $40.63 | $76.53 | 750,000 | — | — |
| 2018-07-25 | $40.94 | $77.12 | 417,100 | — | — |
| 2018-07-24 | $40.52 | $76.32 | 496,700 | — | — |
| 2018-07-23 | $40.55 | $76.38 | 444,500 | — | — |
| 2018-07-20 | $40.36 | $76.02 | 340,400 | — | — |
| 2018-07-19 | $40.27 | $75.85 | 244,700 | — | — |
| 2018-07-18 | $40.82 | $76.89 | 226,300 | — | — |
| 2018-07-17 | $40.69 | $76.64 | 317,200 | — | — |
| 2018-07-16 | $40.63 | $76.53 | 227,800 | — | — |
| 2018-07-13 | $40.42 | $76.14 | 225,800 | — | — |
| 2018-07-12 | $40.48 | $76.25 | 316,700 | — | — |
| 2018-07-11 | $39.93 | $75.21 | 361,600 | — | — |
| 2018-07-10 | $40.67 | $76.61 | 586,100 | — | — |
| 2018-07-09 | $40.50 | $76.29 | 381,100 | — | — |
| 2018-07-06 | $40.28 | $75.87 | 223,400 | — | — |
| 2018-07-05 | $39.99 | $75.33 | 252,500 | — | — |
| 2018-07-03 | $39.94 | $75.23 | 226,700 | — | — |
| 2018-07-02 | $39.89 | $75.14 | 190,200 | — | — |
| 2018-06-29 | $40.14 | $75.61 | 627,300 | — | — |
| 2018-06-28 | $39.44 | $74.29 | 398,400 | — | — |
| 2018-06-27 | $39.47 | $74.35 | 472,800 | — | — |
| 2018-06-26 | $39.65 | $74.69 | 319,700 | — | — |
| 2018-06-25 | $39.94 | $75.23 | 415,200 | — | — |
| 2018-06-22 | $40.91 | $77.06 | 206,100 | — | — |
| 2018-06-21 | $40.74 | $76.74 | 292,300 | — | — |
| 2018-06-20 | $41.09 | $77.40 | 250,800 | — | — |
| 2018-06-19 | $41.02 | $77.27 | 272,400 | — | — |
| 2018-06-18 | $41.31 | $77.81 | 327,800 | — | — |
| 2018-06-15 | $41.60 | $78.36 | 360,400 | — | — |
| 2018-06-14 | $41.80 | $78.74 | 320,300 | — | — |
| 2018-06-13 | $42.17 | $79.43 | 281,900 | — | — |
| 2018-06-12 | $41.86 | $78.85 | 345,700 | — | — |
| 2018-06-11 | $42.39 | $79.85 | 337,600 | — | — |
| 2018-06-08 | $42.56 | $80.17 | 242,400 | — | — |
| 2018-06-07 | $42.27 | $79.62 | 362,400 | — | — |
| 2018-06-06 | $42.07 | $79.24 | 356,300 | — | — |
| 2018-06-05 | $41.78 | $78.70 | 299,900 | — | — |
| 2018-06-04 | $41.66 | $78.47 | 354,300 | — | — |
| 2018-06-01 | $41.45 | $78.08 | 256,900 | — | — |
| 2018-05-31 | $41.33 | $77.85 | 530,100 | — | — |
| 2018-05-30 | $41.60 | $78.36 | 403,900 | — | — |
| 2018-05-29 | $40.88 | $77.00 | 813,900 | — | — |
| 2018-05-25 | $42.43 | $79.23 | 422,000 | — | — |
| 2018-05-24 | $42.87 | $80.05 | 389,100 | — | — |
| 2018-05-23 | $43.09 | $80.47 | 450,000 | — | — |
| 2018-05-22 | $43.44 | $81.12 | 498,500 | — | — |
| 2018-05-21 | $43.57 | $81.36 | 229,900 | — | — |
| 2018-05-18 | $43.37 | $80.99 | 463,000 | — | — |
| 2018-05-17 | $43.58 | $81.38 | 476,100 | — | — |
| 2018-05-16 | $43.42 | $81.08 | 457,700 | — | — |
| 2018-05-15 | $42.95 | $80.20 | 488,800 | — | — |
| 2018-05-14 | $43.05 | $80.39 | 582,000 | — | — |
| 2018-05-11 | $42.60 | $79.55 | 489,900 | — | — |
| 2018-05-10 | $41.79 | $78.04 | 744,300 | — | — |
| 2018-05-09 | $40.66 | $75.93 | 693,900 | — | — |
| 2018-05-08 | $40.82 | $76.23 | 556,900 | — | — |
| 2018-05-07 | $40.99 | $76.54 | 406,600 | — | — |
| 2018-05-04 | $41.04 | $76.64 | 464,800 | — | — |
| 2018-05-03 | $40.61 | $75.83 | 601,800 | — | — |
| 2018-05-02 | $41.13 | $76.81 | 711,100 | — | — |
| 2018-05-01 | $41.39 | $77.29 | 333,600 | — | — |
| 2018-04-30 | $41.28 | $77.09 | 385,600 | — | — |
| 2018-04-27 | $41.51 | $77.51 | 440,400 | — | — |
| 2018-04-26 | $41.31 | $77.14 | 464,700 | — | — |
| 2018-04-25 | $40.84 | $76.26 | 383,500 | — | — |
| 2018-04-24 | $40.89 | $76.36 | 573,300 | — | — |
| 2018-04-23 | $40.59 | $75.80 | 401,900 | — | — |
| 2018-04-20 | $40.65 | $75.91 | 448,000 | — | — |
| 2018-04-19 | $40.72 | $76.04 | 482,200 | — | — |
| 2018-04-18 | $40.67 | $75.95 | 577,600 | — | — |
| 2018-04-17 | $40.60 | $75.82 | 517,600 | — | — |
| 2018-04-16 | $40.75 | $76.10 | 597,200 | — | — |
| 2018-04-13 | $40.40 | $75.44 | 561,100 | — | — |
| 2018-04-12 | $40.92 | $76.41 | 452,400 | — | — |
| 2018-04-11 | $40.84 | $76.26 | 490,300 | — | — |
| 2018-04-10 | $41.04 | $76.64 | 821,700 | — | — |
| 2018-04-09 | $40.73 | $76.06 | 523,000 | — | — |
| 2018-04-06 | $40.33 | $75.31 | 686,900 | — | — |
| 2018-04-05 | $40.97 | $76.51 | 654,700 | — | — |
| 2018-04-04 | $40.88 | $76.34 | 725,600 | — | — |
| 2018-04-03 | $40.81 | $76.21 | 775,500 | — | — |
| 2018-04-02 | $40.64 | $75.89 | 697,600 | — | — |
| 2018-03-29 | $41.12 | $76.79 | 540,700 | — | — |
| 2018-03-28 | $40.59 | $75.80 | 968,200 | — | — |
| 2018-03-27 | $40.82 | $76.23 | 694,500 | — | — |
| 2018-03-26 | $41.43 | $77.37 | 813,200 | — | — |
| 2018-03-23 | $41.15 | $76.84 | 832,200 | — | — |
| 2018-03-22 | $41.80 | $78.06 | 762,400 | — | — |
| 2018-03-21 | $42.92 | $80.15 | 643,400 | — | — |
| 2018-03-20 | $42.24 | $78.88 | 823,800 | — | — |
| 2018-03-19 | $42.04 | $78.50 | 447,400 | — | — |
| 2018-03-16 | $42.24 | $78.88 | 511,400 | — | — |
| 2018-03-15 | $42.29 | $78.97 | 453,600 | — | — |
| 2018-03-14 | $42.21 | $78.82 | 464,600 | — | — |
| 2018-03-13 | $42.03 | $78.49 | 404,700 | — | — |
| 2018-03-12 | $42.46 | $79.29 | 401,600 | — | — |
| 2018-03-09 | $42.58 | $79.51 | 487,600 | — | — |
| 2018-03-08 | $42.13 | $78.67 | 402,300 | — | — |
| 2018-03-07 | $41.91 | $78.26 | 670,600 | — | — |
| 2018-03-06 | $41.93 | $78.30 | 674,900 | — | — |
| 2018-03-05 | $41.33 | $77.18 | 479,100 | — | — |
| 2018-03-02 | $40.85 | $76.28 | 629,600 | — | — |
| 2018-03-01 | $40.84 | $76.26 | 758,400 | — | — |
| 2018-02-28 | $41.17 | $76.88 | 660,400 | — | — |
| 2018-02-27 | $42.23 | $78.19 | 539,700 | — | — |
| 2018-02-26 | $42.78 | $79.21 | 483,800 | — | — |
| 2018-02-23 | $42.82 | $79.29 | 507,100 | — | — |
| 2018-02-22 | $42.49 | $78.68 | 883,300 | — | — |
| 2018-02-21 | $43.14 | $79.88 | 650,100 | — | — |
| 2018-02-20 | $42.52 | $78.73 | 574,800 | — | — |
| 2018-02-16 | $42.82 | $79.29 | 611,900 | — | — |
| 2018-02-15 | $42.52 | $78.73 | 725,300 | — | — |
| 2018-02-14 | $41.33 | $76.53 | 560,500 | — | — |
| 2018-02-13 | $40.83 | $75.60 | 550,400 | — | — |
| 2018-02-12 | $41.01 | $75.94 | 613,300 | — | — |
| 2018-02-09 | $40.66 | $75.29 | 997,800 | — | — |
| 2018-02-08 | $40.62 | $75.21 | 870,500 | — | — |
| 2018-02-07 | $41.41 | $76.68 | 637,100 | — | — |
| 2018-02-06 | $41.38 | $76.62 | 1,041,900 | — | — |
| 2018-02-05 | $41.12 | $76.14 | 807,700 | — | — |
| 2018-02-02 | $42.52 | $78.73 | 515,200 | — | — |
| 2018-02-01 | $43.58 | $80.69 | 472,600 | — | — |
| 2018-01-31 | $43.37 | $80.31 | 659,800 | — | — |
| 2018-01-30 | $43.14 | $79.88 | 392,800 | — | — |
| 2018-01-29 | $43.33 | $80.23 | 415,700 | — | — |
| 2018-01-26 | $43.85 | $81.19 | 232,400 | — | — |
| 2018-01-25 | $43.57 | $80.68 | 470,600 | — | — |
| 2018-01-24 | $44.03 | $81.53 | 439,800 | — | — |
| 2018-01-23 | $44.09 | $81.64 | 418,600 | — | — |
| 2018-01-22 | $44.15 | $81.75 | 462,500 | — | — |
| 2018-01-19 | $44.06 | $81.58 | 434,900 | — | — |
| 2018-01-18 | $43.65 | $80.82 | 517,500 | — | — |
| 2018-01-17 | $43.85 | $81.19 | 749,000 | — | — |
| 2018-01-16 | $43.44 | $80.43 | 918,300 | — | — |
| 2018-01-12 | $41.95 | $77.68 | 816,400 | — | — |
| 2018-01-11 | $41.53 | $76.90 | 595,400 | — | — |
| 2018-01-10 | $41.40 | $76.66 | 590,000 | — | — |
| 2018-01-09 | $41.34 | $76.55 | 509,100 | — | — |
| 2018-01-08 | $41.54 | $76.92 | 292,500 | — | — |
| 2018-01-05 | $41.86 | $77.51 | 255,300 | — | — |
| 2018-01-04 | $41.64 | $77.10 | 506,000 | — | — |
| 2018-01-03 | $41.10 | $76.10 | 270,400 | — | — |
| 2018-01-02 | $41.12 | $76.14 | 432,100 | — | — |