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
- 2003-06-06 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 | $37.92 | $78.01 | 124,800 | — | — |
| 2018-12-28 | $38.09 | $78.36 | 203,200 | — | — |
| 2018-12-27 | $38.14 | $78.46 | 162,900 | — | — |
| 2018-12-26 | $38.06 | $78.30 | 223,600 | — | — |
| 2018-12-24 | $36.03 | $74.12 | 170,100 | — | — |
| 2018-12-21 | $36.96 | $76.04 | 771,100 | — | — |
| 2018-12-20 | $37.81 | $77.79 | 204,200 | — | — |
| 2018-12-19 | $39.28 | $80.81 | 341,800 | — | — |
| 2018-12-18 | $38.61 | $79.43 | 265,100 | — | — |
| 2018-12-17 | $38.31 | $78.81 | 300,800 | — | — |
| 2018-12-14 | $39.61 | $81.49 | 232,800 | — | — |
| 2018-12-13 | $40.95 | $84.25 | 418,800 | — | — |
| 2018-12-12 | $39.74 | $81.76 | 344,000 | — | — |
| 2018-12-11 | $39.81 | $81.90 | 299,500 | — | — |
| 2018-12-10 | $40.53 | $83.38 | 208,600 | — | — |
| 2018-12-07 | $41.41 | $85.19 | 122,600 | — | — |
| 2018-12-06 | $42.50 | $87.43 | 247,400 | — | — |
| 2018-12-04 | $42.06 | $86.53 | 177,800 | — | — |
| 2018-12-03 | $44.25 | $91.03 | 201,100 | — | — |
| 2018-11-30 | $43.89 | $90.29 | 158,800 | — | — |
| 2018-11-29 | $43.92 | $90.36 | 87,300 | — | — |
| 2018-11-28 | $43.79 | $90.09 | 116,800 | — | — |
| 2018-11-27 | $42.76 | $87.97 | 250,100 | — | — |
| 2018-11-26 | $43.35 | $89.18 | 178,200 | — | — |
| 2018-11-23 | $44.07 | $90.07 | 42,500 | — | — |
| 2018-11-21 | $44.00 | $89.92 | 90,900 | — | — |
| 2018-11-20 | $43.47 | $88.84 | 131,200 | — | — |
| 2018-11-19 | $44.97 | $91.91 | 163,200 | — | — |
| 2018-11-16 | $44.78 | $91.52 | 263,400 | — | — |
| 2018-11-15 | $44.05 | $90.03 | 187,400 | — | — |
| 2018-11-14 | $44.16 | $90.25 | 161,800 | — | — |
| 2018-11-13 | $44.74 | $91.44 | 167,100 | — | — |
| 2018-11-12 | $45.06 | $92.09 | 231,900 | — | — |
| 2018-11-09 | $44.96 | $91.89 | 146,300 | — | — |
| 2018-11-08 | $45.10 | $92.17 | 175,500 | — | — |
| 2018-11-07 | $44.60 | $91.15 | 288,700 | — | — |
| 2018-11-06 | $44.11 | $90.15 | 279,700 | — | — |
| 2018-11-05 | $43.03 | $87.94 | 261,900 | — | — |
| 2018-11-02 | $43.20 | $88.29 | 275,300 | — | — |
| 2018-11-01 | $41.72 | $85.26 | 568,900 | — | — |
| 2018-10-31 | $41.98 | $85.80 | 702,100 | — | — |
| 2018-10-30 | $43.34 | $88.58 | 1,017,000 | — | — |
| 2018-10-29 | $47.55 | $97.18 | 283,400 | — | — |
| 2018-10-26 | $47.25 | $96.57 | 160,700 | — | — |
| 2018-10-25 | $46.49 | $95.01 | 235,000 | — | — |
| 2018-10-24 | $44.60 | $91.15 | 296,300 | — | — |
| 2018-10-23 | $47.28 | $96.63 | 221,000 | — | — |
| 2018-10-22 | $47.75 | $97.59 | 207,200 | — | — |
| 2018-10-19 | $47.00 | $96.06 | 340,000 | — | — |
| 2018-10-18 | $46.68 | $95.40 | 232,800 | — | — |
| 2018-10-17 | $46.42 | $94.87 | 148,900 | — | — |
| 2018-10-16 | $45.95 | $93.91 | 166,700 | — | — |
| 2018-10-15 | $45.44 | $92.87 | 247,400 | — | — |
| 2018-10-12 | $45.12 | $92.21 | 345,000 | — | — |
| 2018-10-11 | $45.35 | $92.68 | 353,000 | — | — |
| 2018-10-10 | $46.49 | $95.01 | 509,800 | — | — |
| 2018-10-09 | $48.43 | $98.98 | 358,400 | — | — |
| 2018-10-08 | $47.57 | $97.22 | 220,600 | — | — |
| 2018-10-05 | $47.17 | $96.40 | 273,400 | — | — |
| 2018-10-04 | $47.17 | $96.40 | 188,400 | — | — |
| 2018-10-03 | $48.05 | $98.20 | 171,200 | — | — |
| 2018-10-02 | $47.37 | $96.81 | 226,400 | — | — |
| 2018-10-01 | $47.91 | $97.92 | 222,800 | — | — |
| 2018-09-28 | $48.55 | $99.22 | 291,300 | — | — |
| 2018-09-27 | $48.80 | $99.73 | 235,400 | — | — |
| 2018-09-26 | $49.60 | $101.37 | 314,500 | — | — |
| 2018-09-25 | $49.15 | $100.45 | 289,600 | — | — |
| 2018-09-24 | $47.90 | $97.89 | 202,300 | — | — |
| 2018-09-21 | $47.70 | $97.49 | 529,500 | — | — |
| 2018-09-20 | $46.60 | $95.24 | 244,400 | — | — |
| 2018-09-19 | $45.50 | $92.99 | 271,800 | — | — |
| 2018-09-18 | $45.95 | $93.91 | 282,200 | — | — |
| 2018-09-17 | $45.25 | $92.48 | 215,500 | — | — |
| 2018-09-14 | $45.45 | $92.89 | 188,700 | — | — |
| 2018-09-13 | $45.30 | $92.58 | 144,000 | — | — |
| 2018-09-12 | $44.50 | $90.95 | 265,500 | — | — |
| 2018-09-11 | $45.00 | $91.97 | 220,400 | — | — |
| 2018-09-10 | $44.60 | $91.15 | 327,500 | — | — |
| 2018-09-07 | $46.15 | $94.32 | 234,500 | — | — |
| 2018-09-06 | $45.55 | $93.09 | 139,700 | — | — |
| 2018-09-05 | $45.25 | $92.48 | 258,200 | — | — |
| 2018-09-04 | $45.05 | $92.07 | 168,500 | — | — |
| 2018-08-31 | $44.60 | $91.15 | 230,700 | — | — |
| 2018-08-30 | $43.80 | $89.52 | 207,500 | — | — |
| 2018-08-29 | $44.10 | $90.13 | 179,800 | — | — |
| 2018-08-28 | $44.55 | $91.05 | 173,600 | — | — |
| 2018-08-27 | $44.85 | $91.66 | 139,400 | — | — |
| 2018-08-24 | $45.40 | $92.79 | 194,800 | — | — |
| 2018-08-23 | $45.20 | $92.38 | 113,700 | — | — |
| 2018-08-22 | $45.05 | $92.07 | 197,800 | — | — |
| 2018-08-21 | $45.00 | $91.97 | 266,400 | — | — |
| 2018-08-20 | $44.65 | $91.25 | 153,400 | — | — |
| 2018-08-17 | $44.55 | $91.05 | 243,500 | — | — |
| 2018-08-16 | $45.15 | $92.27 | 186,900 | — | — |
| 2018-08-15 | $45.30 | $92.58 | 239,000 | — | — |
| 2018-08-14 | $45.45 | $92.89 | 251,500 | — | — |
| 2018-08-13 | $45.30 | $92.58 | 197,900 | — | — |
| 2018-08-10 | $45.25 | $92.48 | 106,500 | — | — |
| 2018-08-09 | $44.85 | $91.66 | 91,200 | — | — |
| 2018-08-08 | $44.35 | $90.64 | 196,500 | — | — |
| 2018-08-07 | $43.90 | $89.72 | 411,200 | — | — |
| 2018-08-06 | $44.50 | $90.95 | 354,700 | — | — |
| 2018-08-03 | $44.70 | $91.36 | 166,000 | — | — |
| 2018-08-02 | $45.30 | $92.58 | 473,800 | — | — |
| 2018-08-01 | $44.20 | $90.33 | 283,500 | — | — |
| 2018-07-31 | $44.40 | $90.74 | 501,100 | — | — |
| 2018-07-30 | $44.35 | $90.64 | 387,900 | — | — |
| 2018-07-27 | $42.10 | $86.04 | 366,200 | — | — |
| 2018-07-26 | $42.05 | $85.94 | 549,900 | — | — |
| 2018-07-25 | $38.05 | $77.76 | 140,700 | — | — |
| 2018-07-24 | $37.75 | $77.15 | 194,700 | — | — |
| 2018-07-23 | $38.05 | $77.76 | 166,100 | — | — |
| 2018-07-20 | $37.65 | $76.95 | 114,400 | — | — |
| 2018-07-19 | $37.60 | $76.84 | 237,600 | — | — |
| 2018-07-18 | $37.15 | $75.92 | 101,700 | — | — |
| 2018-07-17 | $37.05 | $75.72 | 157,100 | — | — |
| 2018-07-16 | $36.50 | $74.60 | 127,500 | — | — |
| 2018-07-13 | $36.65 | $74.90 | 126,800 | — | — |
| 2018-07-12 | $36.05 | $73.68 | 212,100 | — | — |
| 2018-07-11 | $36.10 | $73.78 | 155,300 | — | — |
| 2018-07-10 | $35.45 | $72.45 | 194,700 | — | — |
| 2018-07-09 | $35.85 | $73.27 | 153,600 | — | — |
| 2018-07-06 | $35.65 | $72.86 | 111,800 | — | — |
| 2018-07-05 | $35.70 | $72.96 | 188,300 | — | — |
| 2018-07-03 | $35.90 | $73.37 | 91,400 | — | — |
| 2018-07-02 | $35.95 | $73.47 | 139,400 | — | — |
| 2018-06-29 | $35.10 | $71.74 | 231,500 | — | — |
| 2018-06-28 | $35.05 | $71.31 | 142,400 | — | — |
| 2018-06-27 | $34.70 | $70.59 | 199,700 | — | — |
| 2018-06-26 | $35.40 | $72.02 | 151,800 | — | — |
| 2018-06-25 | $34.90 | $71.00 | 124,500 | — | — |
| 2018-06-22 | $35.35 | $71.92 | 295,000 | — | — |
| 2018-06-21 | $34.80 | $70.80 | 142,200 | — | — |
| 2018-06-20 | $35.05 | $71.31 | 189,900 | — | — |
| 2018-06-19 | $35.15 | $71.51 | 184,800 | — | — |
| 2018-06-18 | $35.05 | $71.31 | 133,600 | — | — |
| 2018-06-15 | $35.30 | $71.81 | 271,800 | — | — |
| 2018-06-14 | $35.45 | $72.12 | 250,800 | — | — |
| 2018-06-13 | $35.75 | $72.73 | 182,700 | — | — |
| 2018-06-12 | $35.65 | $72.53 | 167,800 | — | — |
| 2018-06-11 | $36.20 | $73.65 | 150,300 | — | — |
| 2018-06-08 | $36.50 | $74.26 | 114,000 | — | — |
| 2018-06-07 | $36.10 | $73.44 | 94,100 | — | — |
| 2018-06-06 | $36.15 | $73.54 | 153,500 | — | — |
| 2018-06-05 | $36.20 | $73.65 | 147,300 | — | — |
| 2018-06-04 | $36.25 | $73.75 | 160,300 | — | — |
| 2018-06-01 | $35.60 | $72.42 | 119,900 | — | — |
| 2018-05-31 | $35.65 | $72.53 | 170,700 | — | — |
| 2018-05-30 | $36.25 | $73.75 | 364,700 | — | — |
| 2018-05-29 | $35.10 | $71.41 | 272,200 | — | — |
| 2018-05-25 | $35.85 | $72.93 | 232,800 | — | — |
| 2018-05-24 | $35.80 | $72.83 | 247,600 | — | — |
| 2018-05-23 | $35.50 | $72.22 | 126,900 | — | — |
| 2018-05-22 | $35.35 | $71.92 | 106,000 | — | — |
| 2018-05-21 | $35.50 | $72.22 | 113,300 | — | — |
| 2018-05-18 | $34.95 | $71.10 | 171,800 | — | — |
| 2018-05-17 | $35.35 | $71.92 | 352,400 | — | — |
| 2018-05-16 | $35.15 | $71.51 | 284,300 | — | — |
| 2018-05-15 | $34.30 | $69.78 | 170,400 | — | — |
| 2018-05-14 | $34.25 | $69.68 | 213,600 | — | — |
| 2018-05-11 | $34.65 | $70.49 | 240,600 | — | — |
| 2018-05-10 | $34.40 | $69.98 | 160,700 | — | — |
| 2018-05-09 | $33.70 | $68.56 | 191,700 | — | — |
| 2018-05-08 | $33.35 | $67.85 | 221,100 | — | — |
| 2018-05-07 | $33.25 | $67.64 | 171,300 | — | — |
| 2018-05-04 | $33.10 | $67.34 | 203,900 | — | — |
| 2018-05-03 | $32.35 | $65.81 | 220,400 | — | — |
| 2018-05-02 | $32.90 | $66.93 | 193,100 | — | — |
| 2018-05-01 | $33.10 | $67.34 | 350,500 | — | — |
| 2018-04-30 | $32.45 | $66.02 | 186,300 | — | — |
| 2018-04-27 | $33.10 | $67.34 | 259,400 | — | — |
| 2018-04-26 | $32.15 | $65.41 | 259,100 | — | — |
| 2018-04-25 | $33.60 | $68.07 | 226,200 | — | — |
| 2018-04-24 | $32.75 | $66.35 | 126,000 | — | — |
| 2018-04-23 | $32.45 | $65.74 | 126,100 | — | — |
| 2018-04-20 | $32.55 | $65.94 | 167,500 | — | — |
| 2018-04-19 | $32.40 | $65.64 | 182,800 | — | — |
| 2018-04-18 | $32.70 | $66.25 | 212,900 | — | — |
| 2018-04-17 | $32.60 | $66.05 | 180,900 | — | — |
| 2018-04-16 | $32.15 | $65.13 | 220,700 | — | — |
| 2018-04-13 | $31.05 | $62.91 | 107,000 | — | — |
| 2018-04-12 | $31.60 | $64.02 | 85,800 | — | — |
| 2018-04-11 | $31.50 | $63.82 | 380,600 | — | — |
| 2018-04-10 | $31.10 | $63.01 | 410,700 | — | — |
| 2018-04-09 | $30.85 | $62.50 | 178,500 | — | — |
| 2018-04-06 | $31.05 | $62.91 | 212,300 | — | — |
| 2018-04-05 | $31.50 | $63.82 | 253,700 | — | — |
| 2018-04-04 | $32.25 | $65.34 | 225,000 | — | — |
| 2018-04-03 | $31.75 | $64.32 | 188,300 | — | — |
| 2018-04-02 | $31.00 | $62.80 | 131,100 | — | — |
| 2018-03-29 | $31.90 | $64.63 | 276,400 | — | — |
| 2018-03-28 | $31.70 | $64.22 | 168,600 | — | — |
| 2018-03-27 | $31.65 | $64.12 | 110,500 | — | — |
| 2018-03-26 | $31.85 | $64.53 | 140,100 | — | — |
| 2018-03-23 | $31.50 | $63.82 | 174,300 | — | — |
| 2018-03-22 | $31.60 | $64.02 | 122,000 | — | — |
| 2018-03-21 | $32.25 | $65.34 | 106,400 | — | — |
| 2018-03-20 | $32.70 | $66.25 | 123,200 | — | — |
| 2018-03-19 | $32.80 | $66.45 | 159,000 | — | — |
| 2018-03-16 | $32.50 | $65.84 | 480,700 | — | — |
| 2018-03-15 | $32.30 | $65.44 | 326,200 | — | — |
| 2018-03-14 | $32.30 | $65.44 | 223,900 | — | — |
| 2018-03-13 | $32.75 | $66.35 | 151,300 | — | — |
| 2018-03-12 | $32.75 | $66.35 | 163,400 | — | — |
| 2018-03-09 | $32.70 | $66.25 | 167,800 | — | — |
| 2018-03-08 | $32.35 | $65.54 | 280,900 | — | — |
| 2018-03-07 | $31.70 | $64.22 | 247,300 | — | — |
| 2018-03-06 | $30.80 | $62.40 | 252,600 | — | — |
| 2018-03-05 | $30.20 | $61.18 | 319,000 | — | — |
| 2018-03-02 | $29.30 | $59.36 | 197,100 | — | — |
| 2018-03-01 | $29.30 | $59.36 | 271,500 | — | — |
| 2018-02-28 | $29.30 | $59.36 | 252,500 | — | — |
| 2018-02-27 | $30.70 | $62.20 | 322,100 | — | — |
| 2018-02-26 | $30.75 | $62.01 | 233,000 | — | — |
| 2018-02-23 | $30.10 | $60.70 | 219,800 | — | — |
| 2018-02-22 | $30.85 | $62.22 | 276,900 | — | — |
| 2018-02-21 | $31.10 | $62.72 | 680,400 | — | — |
| 2018-02-20 | $28.75 | $57.98 | 146,400 | — | — |
| 2018-02-16 | $29.10 | $58.69 | 132,100 | — | — |
| 2018-02-15 | $28.95 | $58.38 | 106,500 | — | — |
| 2018-02-14 | $28.90 | $58.28 | 147,000 | — | — |
| 2018-02-13 | $28.60 | $57.68 | 196,200 | — | — |
| 2018-02-12 | $27.90 | $56.27 | 395,400 | — | — |
| 2018-02-09 | $29.65 | $59.80 | 495,100 | — | — |
| 2018-02-08 | $29.10 | $58.69 | 313,500 | — | — |
| 2018-02-07 | $29.50 | $59.49 | 266,800 | — | — |
| 2018-02-06 | $29.65 | $59.80 | 559,200 | — | — |
| 2018-02-05 | $28.70 | $57.88 | 376,600 | — | — |
| 2018-02-02 | $29.20 | $58.89 | 174,400 | — | — |
| 2018-02-01 | $29.35 | $59.19 | 150,100 | — | — |
| 2018-01-31 | $29.40 | $59.29 | 166,000 | — | — |
| 2018-01-30 | $29.65 | $59.80 | 176,200 | — | — |
| 2018-01-29 | $29.75 | $60.00 | 167,300 | — | — |
| 2018-01-26 | $29.55 | $59.59 | 158,600 | — | — |
| 2018-01-25 | $29.50 | $59.49 | 186,600 | — | — |
| 2018-01-24 | $29.40 | $59.29 | 277,500 | — | — |
| 2018-01-23 | $29.60 | $59.69 | 247,400 | — | — |
| 2018-01-22 | $30.00 | $60.50 | 219,500 | — | — |
| 2018-01-19 | $29.85 | $60.20 | 208,300 | — | — |
| 2018-01-18 | $29.75 | $60.00 | 376,400 | — | — |
| 2018-01-17 | $30.20 | $60.90 | 1,821,600 | — | — |
| 2018-01-16 | $28.85 | $58.18 | 320,100 | — | — |
| 2018-01-12 | $28.60 | $57.68 | 293,500 | — | — |
| 2018-01-11 | $28.70 | $57.88 | 545,900 | — | — |
| 2018-01-10 | $27.95 | $56.37 | 127,000 | — | — |
| 2018-01-09 | $27.95 | $56.37 | 162,100 | — | — |
| 2018-01-08 | $27.75 | $55.96 | 339,200 | — | — |
| 2018-01-05 | $28.65 | $57.78 | 302,300 | — | — |
| 2018-01-04 | $27.60 | $55.66 | 202,300 | — | — |
| 2018-01-03 | $27.10 | $54.65 | 228,700 | — | — |
| 2018-01-02 | $27.30 | $55.06 | 203,600 | — | — |