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
- 1999-11-16 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 | $37.38 | $50.75 | 591,700 | — | — |
| 2018-12-28 | $37.24 | $50.56 | 921,900 | — | — |
| 2018-12-27 | $36.88 | $50.07 | 1,317,400 | — | — |
| 2018-12-26 | $36.72 | $49.85 | 765,500 | — | — |
| 2018-12-24 | $35.89 | $48.72 | 730,100 | — | — |
| 2018-12-21 | $35.91 | $48.75 | 1,426,300 | — | — |
| 2018-12-20 | $36.82 | $49.99 | 1,251,800 | — | — |
| 2018-12-19 | $36.88 | $50.07 | 1,038,300 | — | — |
| 2018-12-18 | $36.40 | $49.42 | 801,600 | — | — |
| 2018-12-17 | $37.05 | $50.30 | 1,123,700 | — | — |
| 2018-12-14 | $37.65 | $51.11 | 662,100 | — | — |
| 2018-12-13 | $38.37 | $52.09 | 465,200 | — | — |
| 2018-12-12 | $38.60 | $52.40 | 524,100 | — | — |
| 2018-12-11 | $37.95 | $51.52 | 528,400 | — | — |
| 2018-12-10 | $37.35 | $50.71 | 725,300 | — | — |
| 2018-12-07 | $37.93 | $51.49 | 963,400 | — | — |
| 2018-12-06 | $37.21 | $50.52 | 550,400 | — | — |
| 2018-12-04 | $37.12 | $50.39 | 1,039,400 | — | — |
| 2018-12-03 | $37.30 | $50.64 | 710,300 | — | — |
| 2018-11-30 | $37.26 | $50.58 | 437,200 | — | — |
| 2018-11-29 | $37.06 | $50.31 | 411,600 | — | — |
| 2018-11-28 | $37.00 | $50.23 | 311,900 | — | — |
| 2018-11-27 | $36.50 | $49.55 | 322,800 | — | — |
| 2018-11-26 | $36.42 | $49.44 | 371,300 | — | — |
| 2018-11-23 | $36.21 | $49.16 | 217,500 | — | — |
| 2018-11-21 | $36.26 | $49.23 | 424,100 | — | — |
| 2018-11-20 | $36.01 | $48.89 | 543,100 | — | — |
| 2018-11-19 | $36.23 | $49.18 | 386,300 | — | — |
| 2018-11-16 | $36.67 | $49.78 | 445,000 | — | — |
| 2018-11-15 | $36.55 | $49.62 | 559,800 | — | — |
| 2018-11-14 | $36.62 | $49.71 | 531,300 | — | — |
| 2018-11-13 | $36.60 | $49.69 | 1,312,400 | — | — |
| 2018-11-12 | $36.42 | $49.44 | 372,500 | — | — |
| 2018-11-09 | $36.91 | $50.11 | 502,600 | — | — |
| 2018-11-08 | $37.23 | $50.54 | 759,000 | — | — |
| 2018-11-07 | $37.56 | $50.99 | 1,309,800 | — | — |
| 2018-11-06 | $36.97 | $50.19 | 1,037,900 | — | — |
| 2018-11-05 | $36.40 | $49.42 | 1,139,100 | — | — |
| 2018-11-02 | $36.21 | $49.16 | 1,459,800 | — | — |
| 2018-11-01 | $35.52 | $48.22 | 1,033,100 | — | — |
| 2018-10-31 | $32.88 | $44.64 | 1,208,600 | — | — |
| 2018-10-30 | $32.65 | $44.32 | 832,400 | — | — |
| 2018-10-29 | $32.40 | $43.99 | 907,500 | — | — |
| 2018-10-26 | $32.72 | $44.42 | 736,500 | — | — |
| 2018-10-25 | $33.06 | $44.88 | 420,200 | — | — |
| 2018-10-24 | $33.20 | $45.07 | 541,500 | — | — |
| 2018-10-23 | $33.66 | $45.70 | 536,900 | — | — |
| 2018-10-22 | $33.41 | $45.36 | 330,400 | — | — |
| 2018-10-19 | $33.40 | $45.34 | 503,800 | — | — |
| 2018-10-18 | $33.85 | $45.95 | 472,100 | — | — |
| 2018-10-17 | $33.94 | $46.08 | 650,500 | — | — |
| 2018-10-16 | $34.53 | $46.88 | 705,400 | — | — |
| 2018-10-15 | $34.12 | $46.32 | 359,200 | — | — |
| 2018-10-12 | $34.56 | $46.92 | 363,600 | — | — |
| 2018-10-11 | $34.39 | $46.69 | 756,800 | — | — |
| 2018-10-10 | $34.77 | $47.20 | 526,300 | — | — |
| 2018-10-09 | $35.40 | $48.06 | 303,700 | — | — |
| 2018-10-08 | $35.51 | $48.21 | 302,900 | — | — |
| 2018-10-05 | $35.93 | $48.78 | 439,800 | — | — |
| 2018-10-04 | $36.17 | $49.10 | 261,400 | — | — |
| 2018-10-03 | $37.03 | $49.89 | 504,300 | — | — |
| 2018-10-02 | $36.86 | $49.66 | 230,100 | — | — |
| 2018-10-01 | $37.14 | $50.04 | 478,400 | — | — |
| 2018-09-28 | $37.09 | $49.97 | 318,000 | — | — |
| 2018-09-27 | $37.41 | $50.40 | 296,700 | — | — |
| 2018-09-26 | $37.27 | $50.21 | 338,900 | — | — |
| 2018-09-25 | $37.23 | $50.16 | 244,000 | — | — |
| 2018-09-24 | $36.86 | $49.66 | 208,100 | — | — |
| 2018-09-21 | $36.88 | $49.69 | 495,000 | — | — |
| 2018-09-20 | $37.08 | $49.96 | 422,800 | — | — |
| 2018-09-19 | $37.04 | $49.90 | 282,600 | — | — |
| 2018-09-18 | $37.52 | $50.55 | 299,400 | — | — |
| 2018-09-17 | $37.44 | $50.44 | 357,500 | — | — |
| 2018-09-14 | $37.37 | $50.35 | 600,400 | — | — |
| 2018-09-13 | $37.15 | $50.05 | 426,300 | — | — |
| 2018-09-12 | $37.25 | $50.19 | 391,700 | — | — |
| 2018-09-11 | $36.77 | $49.54 | 288,000 | — | — |
| 2018-09-10 | $36.56 | $49.26 | 324,300 | — | — |
| 2018-09-07 | $36.45 | $49.11 | 718,900 | — | — |
| 2018-09-06 | $35.84 | $48.29 | 413,100 | — | — |
| 2018-09-05 | $35.96 | $48.45 | 345,100 | — | — |
| 2018-09-04 | $35.80 | $48.23 | 345,200 | — | — |
| 2018-08-31 | $35.83 | $48.27 | 389,400 | — | — |
| 2018-08-30 | $35.89 | $48.35 | 302,100 | — | — |
| 2018-08-29 | $36.23 | $48.81 | 283,800 | — | — |
| 2018-08-28 | $36.18 | $48.75 | 203,600 | — | — |
| 2018-08-27 | $35.99 | $48.49 | 145,200 | — | — |
| 2018-08-24 | $35.84 | $48.29 | 146,700 | — | — |
| 2018-08-23 | $35.76 | $48.18 | 266,900 | — | — |
| 2018-08-22 | $36.18 | $48.75 | 600,300 | — | — |
| 2018-08-21 | $35.66 | $48.04 | 256,900 | — | — |
| 2018-08-20 | $35.39 | $47.68 | 294,900 | — | — |
| 2018-08-17 | $35.76 | $48.18 | 286,200 | — | — |
| 2018-08-16 | $35.34 | $47.61 | 489,400 | — | — |
| 2018-08-15 | $35.19 | $47.41 | 472,000 | — | — |
| 2018-08-14 | $35.42 | $47.72 | 234,600 | — | — |
| 2018-08-13 | $35.30 | $47.56 | 200,200 | — | — |
| 2018-08-10 | $35.20 | $47.43 | 207,700 | — | — |
| 2018-08-09 | $35.67 | $48.06 | 161,300 | — | — |
| 2018-08-08 | $35.53 | $47.87 | 446,600 | — | — |
| 2018-08-07 | $35.66 | $48.04 | 283,400 | — | — |
| 2018-08-06 | $35.71 | $48.11 | 218,800 | — | — |
| 2018-08-03 | $35.94 | $48.42 | 274,800 | — | — |
| 2018-08-02 | $35.59 | $47.95 | 412,600 | — | — |
| 2018-08-01 | $35.32 | $47.59 | 498,700 | — | — |
| 2018-07-31 | $35.11 | $47.30 | 717,700 | — | — |
| 2018-07-30 | $36.23 | $48.81 | 565,600 | — | — |
| 2018-07-27 | $36.66 | $49.39 | 696,600 | — | — |
| 2018-07-26 | $36.36 | $48.99 | 520,800 | — | — |
| 2018-07-25 | $35.56 | $47.91 | 494,500 | — | — |
| 2018-07-24 | $35.43 | $47.74 | 297,200 | — | — |
| 2018-07-23 | $35.17 | $47.38 | 302,000 | — | — |
| 2018-07-20 | $35.47 | $47.79 | 225,400 | — | — |
| 2018-07-19 | $35.11 | $47.30 | 346,400 | — | — |
| 2018-07-18 | $35.36 | $47.64 | 238,400 | — | — |
| 2018-07-17 | $35.57 | $47.92 | 358,100 | — | — |
| 2018-07-16 | $35.56 | $47.91 | 408,800 | — | — |
| 2018-07-13 | $36.01 | $48.52 | 246,800 | — | — |
| 2018-07-12 | $36.09 | $48.62 | 343,800 | — | — |
| 2018-07-11 | $35.81 | $48.25 | 244,600 | — | — |
| 2018-07-10 | $36.11 | $48.65 | 336,900 | — | — |
| 2018-07-09 | $35.93 | $48.41 | 519,900 | — | — |
| 2018-07-06 | $35.71 | $48.11 | 348,200 | — | — |
| 2018-07-05 | $35.59 | $47.95 | 443,700 | — | — |
| 2018-07-03 | $35.39 | $47.68 | 513,100 | — | — |
| 2018-07-02 | $36.02 | $48.53 | 1,206,100 | — | — |
| 2018-06-29 | $37.53 | $50.56 | 634,200 | — | — |
| 2018-06-28 | $37.37 | $50.35 | 885,000 | — | — |
| 2018-06-27 | $37.33 | $50.29 | 878,800 | — | — |
| 2018-06-26 | $37.56 | $50.60 | 561,300 | — | — |
| 2018-06-25 | $37.55 | $50.59 | 907,100 | — | — |
| 2018-06-22 | $37.64 | $50.71 | 496,800 | — | — |
| 2018-06-21 | $37.45 | $50.46 | 1,225,200 | — | — |
| 2018-06-20 | $37.05 | $49.92 | 586,100 | — | — |
| 2018-06-19 | $36.53 | $49.22 | 439,100 | — | — |
| 2018-06-18 | $36.43 | $49.08 | 591,900 | — | — |
| 2018-06-15 | $36.88 | $49.69 | 418,400 | — | — |
| 2018-06-14 | $36.83 | $49.62 | 561,500 | — | — |
| 2018-06-13 | $36.68 | $49.42 | 874,200 | — | — |
| 2018-06-12 | $36.44 | $49.10 | 727,300 | — | — |
| 2018-06-11 | $36.80 | $49.58 | 1,707,400 | — | — |
| 2018-06-08 | $37.03 | $49.89 | 558,900 | — | — |
| 2018-06-07 | $36.83 | $49.62 | 458,400 | — | — |
| 2018-06-06 | $37.02 | $49.88 | 464,000 | — | — |
| 2018-06-05 | $36.70 | $49.45 | 534,900 | — | — |
| 2018-06-04 | $36.50 | $49.18 | 364,100 | — | — |
| 2018-06-01 | $36.29 | $48.89 | 440,200 | — | — |
| 2018-05-31 | $36.46 | $49.12 | 518,000 | — | — |
| 2018-05-30 | $36.40 | $49.04 | 541,600 | — | — |
| 2018-05-29 | $36.12 | $48.66 | 690,900 | — | — |
| 2018-05-25 | $36.38 | $49.02 | 510,900 | — | — |
| 2018-05-24 | $36.36 | $48.99 | 601,200 | — | — |
| 2018-05-23 | $35.75 | $48.17 | 516,500 | — | — |
| 2018-05-22 | $35.82 | $48.26 | 707,700 | — | — |
| 2018-05-21 | $35.93 | $48.41 | 432,500 | — | — |
| 2018-05-18 | $35.85 | $48.30 | 1,485,400 | — | — |
| 2018-05-17 | $36.13 | $48.68 | 586,700 | — | — |
| 2018-05-16 | $35.74 | $48.15 | 655,400 | — | — |
| 2018-05-15 | $35.44 | $47.75 | 693,600 | — | — |
| 2018-05-14 | $35.80 | $48.23 | 487,600 | — | — |
| 2018-05-11 | $35.76 | $48.18 | 733,700 | — | — |
| 2018-05-10 | $36.06 | $48.58 | 1,237,600 | — | — |
| 2018-05-09 | $35.73 | $48.14 | 857,800 | — | — |
| 2018-05-08 | $35.62 | $47.99 | 656,700 | — | — |
| 2018-05-07 | $35.82 | $48.26 | 377,800 | — | — |
| 2018-05-04 | $35.85 | $48.30 | 701,000 | — | — |
| 2018-05-03 | $36.00 | $48.50 | 1,324,000 | — | — |
| 2018-05-02 | $38.41 | $51.75 | 763,300 | — | — |
| 2018-05-01 | $38.85 | $52.34 | 303,200 | — | — |
| 2018-04-30 | $38.87 | $52.37 | 367,000 | — | — |
| 2018-04-27 | $39.10 | $52.68 | 515,800 | — | — |
| 2018-04-26 | $39.11 | $52.69 | 463,100 | — | — |
| 2018-04-25 | $38.75 | $52.21 | 546,200 | — | — |
| 2018-04-24 | $38.80 | $52.28 | 769,800 | — | — |
| 2018-04-23 | $39.44 | $53.14 | 2,441,600 | — | — |
| 2018-04-20 | $38.53 | $51.91 | 525,700 | — | — |
| 2018-04-19 | $38.41 | $51.75 | 424,300 | — | — |
| 2018-04-18 | $38.76 | $52.22 | 578,000 | — | — |
| 2018-04-17 | $38.37 | $51.70 | 736,500 | — | — |
| 2018-04-16 | $38.16 | $51.41 | 366,700 | — | — |
| 2018-04-13 | $38.24 | $51.52 | 289,000 | — | — |
| 2018-04-12 | $38.31 | $51.62 | 436,600 | — | — |
| 2018-04-11 | $38.05 | $51.27 | 347,300 | — | — |
| 2018-04-10 | $38.46 | $51.82 | 708,300 | — | — |
| 2018-04-09 | $37.79 | $50.91 | 586,500 | — | — |
| 2018-04-06 | $37.45 | $50.46 | 720,000 | — | — |
| 2018-04-05 | $37.52 | $50.55 | 1,532,900 | — | — |
| 2018-04-04 | $37.64 | $50.10 | 1,189,600 | — | — |
| 2018-04-03 | $37.86 | $50.39 | 1,067,400 | — | — |
| 2018-04-02 | $37.73 | $50.22 | 730,200 | — | — |
| 2018-03-29 | $38.15 | $50.78 | 755,200 | — | — |
| 2018-03-28 | $38.45 | $51.18 | 1,351,400 | — | — |
| 2018-03-27 | $38.07 | $50.67 | 1,504,000 | — | — |
| 2018-03-26 | $37.98 | $50.55 | 1,729,900 | — | — |
| 2018-03-23 | $37.01 | $49.26 | 1,445,200 | — | — |
| 2018-03-22 | $37.29 | $49.64 | 1,236,700 | — | — |
| 2018-03-21 | $37.81 | $50.33 | 688,900 | — | — |
| 2018-03-20 | $37.55 | $49.98 | 609,500 | — | — |
| 2018-03-19 | $37.66 | $50.13 | 816,300 | — | — |
| 2018-03-16 | $37.72 | $50.21 | 1,324,500 | — | — |
| 2018-03-15 | $37.66 | $50.13 | 897,900 | — | — |
| 2018-03-14 | $37.63 | $50.09 | 1,847,500 | — | — |
| 2018-03-13 | $37.57 | $50.01 | 2,075,900 | — | — |
| 2018-03-12 | $37.54 | $49.97 | 947,600 | — | — |
| 2018-03-09 | $37.53 | $49.95 | 967,700 | — | — |
| 2018-03-08 | $37.24 | $49.57 | 1,150,700 | — | — |
| 2018-03-07 | $36.96 | $49.20 | 755,500 | — | — |
| 2018-03-06 | $36.60 | $48.72 | 1,010,000 | — | — |
| 2018-03-05 | $36.51 | $48.60 | 883,200 | — | — |
| 2018-03-02 | $35.78 | $47.63 | 1,385,500 | — | — |
| 2018-03-01 | $35.54 | $47.31 | 1,757,500 | — | — |
| 2018-02-28 | $35.47 | $47.21 | 559,300 | — | — |
| 2018-02-27 | $36.09 | $48.04 | 443,200 | — | — |
| 2018-02-26 | $36.38 | $48.42 | 884,700 | — | — |
| 2018-02-23 | $36.17 | $48.14 | 355,200 | — | — |
| 2018-02-22 | $35.67 | $47.48 | 508,200 | — | — |
| 2018-02-21 | $35.81 | $47.67 | 681,200 | — | — |
| 2018-02-20 | $35.85 | $47.72 | 424,800 | — | — |
| 2018-02-16 | $36.38 | $48.42 | 489,600 | — | — |
| 2018-02-15 | $36.54 | $48.64 | 524,200 | — | — |
| 2018-02-14 | $35.84 | $47.71 | 575,000 | — | — |
| 2018-02-13 | $35.34 | $47.04 | 587,300 | — | — |
| 2018-02-12 | $35.13 | $46.76 | 698,700 | — | — |
| 2018-02-09 | $34.58 | $46.03 | 1,477,300 | — | — |
| 2018-02-08 | $34.12 | $45.42 | 1,287,700 | — | — |
| 2018-02-07 | $34.68 | $46.16 | 1,007,200 | — | — |
| 2018-02-06 | $35.04 | $46.64 | 1,209,900 | — | — |
| 2018-02-05 | $34.44 | $45.84 | 955,400 | — | — |
| 2018-02-02 | $35.82 | $47.68 | 520,600 | — | — |
| 2018-02-01 | $36.51 | $48.60 | 452,000 | — | — |
| 2018-01-31 | $36.53 | $48.62 | 262,000 | — | — |
| 2018-01-30 | $36.69 | $48.84 | 325,000 | — | — |
| 2018-01-29 | $36.80 | $48.98 | 334,300 | — | — |
| 2018-01-26 | $37.19 | $49.50 | 369,300 | — | — |
| 2018-01-25 | $37.20 | $49.52 | 896,800 | — | — |
| 2018-01-24 | $35.82 | $47.68 | 494,800 | — | — |
| 2018-01-23 | $35.68 | $47.49 | 957,900 | — | — |
| 2018-01-22 | $35.09 | $46.71 | 287,100 | — | — |
| 2018-01-19 | $34.99 | $46.57 | 546,200 | — | — |
| 2018-01-18 | $34.72 | $46.21 | 377,200 | — | — |
| 2018-01-17 | $34.98 | $46.56 | 460,400 | — | — |
| 2018-01-16 | $34.90 | $46.45 | 332,600 | — | — |
| 2018-01-12 | $35.17 | $46.81 | 433,500 | — | — |
| 2018-01-11 | $34.78 | $46.29 | 645,600 | — | — |
| 2018-01-10 | $34.59 | $46.04 | 405,000 | — | — |
| 2018-01-09 | $35.23 | $46.89 | 456,600 | — | — |
| 2018-01-08 | $35.49 | $47.24 | 380,200 | — | — |
| 2018-01-05 | $35.52 | $47.28 | 495,600 | — | — |
| 2018-01-04 | $34.58 | $46.03 | 336,800 | — | — |
| 2018-01-03 | $34.83 | $46.36 | 454,000 | — | — |
| 2018-01-02 | $34.90 | $46.45 | 1,021,300 | — | — |