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
- 1990-04-03 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 | $37.79 | $42.55 | 184,500 | — | — |
| 2018-12-28 | $37.52 | $42.25 | 208,800 | — | — |
| 2018-12-27 | $36.96 | $41.62 | 196,000 | — | — |
| 2018-12-26 | $35.44 | $39.91 | 158,800 | — | — |
| 2018-12-24 | $32.54 | $36.64 | 156,200 | — | — |
| 2018-12-21 | $32.22 | $36.28 | 570,400 | — | — |
| 2018-12-20 | $35.00 | $39.41 | 486,800 | — | — |
| 2018-12-19 | $34.98 | $39.39 | 347,000 | — | — |
| 2018-12-18 | $35.11 | $39.54 | 306,300 | — | — |
| 2018-12-17 | $33.33 | $37.53 | 249,600 | — | — |
| 2018-12-14 | $33.33 | $37.53 | 191,700 | — | — |
| 2018-12-13 | $33.70 | $37.95 | 226,500 | — | — |
| 2018-12-12 | $34.10 | $38.40 | 269,100 | — | — |
| 2018-12-11 | $33.00 | $37.16 | 231,700 | — | — |
| 2018-12-10 | $32.33 | $36.41 | 222,000 | — | — |
| 2018-12-07 | $32.50 | $36.60 | 194,400 | — | — |
| 2018-12-06 | $33.87 | $38.14 | 207,600 | — | — |
| 2018-12-04 | $35.34 | $39.79 | 371,400 | — | — |
| 2018-12-03 | $38.47 | $43.32 | 371,700 | — | — |
| 2018-11-30 | $35.80 | $40.31 | 210,000 | — | — |
| 2018-11-29 | $34.62 | $38.98 | 180,200 | — | — |
| 2018-11-28 | $34.69 | $39.06 | 184,200 | — | — |
| 2018-11-27 | $32.96 | $37.11 | 86,000 | — | — |
| 2018-11-26 | $33.80 | $38.06 | 175,300 | — | — |
| 2018-11-23 | $33.36 | $37.57 | 67,300 | — | — |
| 2018-11-21 | $33.58 | $37.81 | 127,600 | — | — |
| 2018-11-20 | $33.25 | $37.44 | 255,100 | — | — |
| 2018-11-19 | $32.10 | $36.15 | 341,800 | — | — |
| 2018-11-16 | $34.95 | $39.36 | 284,400 | — | — |
| 2018-11-15 | $35.28 | $39.73 | 220,100 | — | — |
| 2018-11-14 | $33.90 | $38.17 | 169,500 | — | — |
| 2018-11-13 | $34.54 | $38.89 | 299,200 | — | — |
| 2018-11-12 | $34.10 | $38.40 | 427,600 | — | — |
| 2018-11-09 | $37.95 | $42.73 | 209,700 | — | — |
| 2018-11-08 | $39.33 | $44.29 | 177,100 | — | — |
| 2018-11-07 | $39.94 | $44.97 | 175,900 | — | — |
| 2018-11-06 | $37.52 | $42.25 | 344,100 | — | — |
| 2018-11-05 | $37.77 | $42.53 | 210,900 | — | — |
| 2018-11-02 | $40.16 | $45.22 | 192,900 | — | — |
| 2018-11-01 | $39.60 | $44.59 | 294,200 | — | — |
| 2018-10-31 | $40.10 | $45.15 | 323,500 | — | — |
| 2018-10-30 | $39.02 | $43.94 | 258,200 | — | — |
| 2018-10-29 | $35.85 | $40.37 | 303,800 | — | — |
| 2018-10-26 | $37.08 | $41.75 | 337,600 | — | — |
| 2018-10-25 | $37.83 | $42.60 | 259,100 | — | — |
| 2018-10-24 | $35.61 | $40.10 | 337,200 | — | — |
| 2018-10-23 | $36.53 | $41.13 | 520,500 | — | — |
| 2018-10-22 | $37.49 | $42.22 | 377,700 | — | — |
| 2018-10-19 | $37.72 | $42.47 | 782,300 | — | — |
| 2018-10-18 | $39.12 | $44.05 | 758,700 | — | — |
| 2018-10-17 | $42.70 | $48.08 | 1,585,700 | — | — |
| 2018-10-16 | $38.37 | $43.21 | 427,100 | — | — |
| 2018-10-15 | $36.91 | $41.56 | 379,900 | — | — |
| 2018-10-12 | $36.96 | $41.62 | 395,500 | — | — |
| 2018-10-11 | $36.43 | $41.02 | 366,500 | — | — |
| 2018-10-10 | $36.79 | $41.43 | 377,600 | — | — |
| 2018-10-09 | $40.35 | $45.44 | 302,300 | — | — |
| 2018-10-08 | $41.49 | $46.72 | 329,700 | — | — |
| 2018-10-05 | $40.35 | $45.44 | 429,300 | — | — |
| 2018-10-04 | $41.46 | $46.69 | 319,700 | — | — |
| 2018-10-03 | $42.93 | $48.34 | 417,200 | — | — |
| 2018-10-02 | $41.69 | $46.95 | 403,500 | — | — |
| 2018-10-01 | $42.06 | $47.36 | 1,601,500 | — | — |
| 2018-09-28 | $46.00 | $51.80 | 818,200 | — | — |
| 2018-09-27 | $44.90 | $50.56 | 1,401,200 | — | — |
| 2018-09-26 | $45.00 | $50.67 | 551,700 | — | — |
| 2018-09-25 | $49.05 | $55.23 | 243,200 | — | — |
| 2018-09-24 | $48.95 | $55.12 | 296,400 | — | — |
| 2018-09-21 | $49.25 | $55.46 | 446,800 | — | — |
| 2018-09-20 | $51.00 | $57.43 | 287,100 | — | — |
| 2018-09-19 | $51.15 | $57.60 | 302,900 | — | — |
| 2018-09-18 | $52.95 | $59.62 | 200,800 | — | — |
| 2018-09-17 | $52.15 | $58.72 | 189,100 | — | — |
| 2018-09-14 | $54.10 | $60.92 | 352,800 | — | — |
| 2018-09-13 | $52.75 | $59.40 | 263,900 | — | — |
| 2018-09-12 | $53.20 | $59.91 | 711,100 | — | — |
| 2018-09-11 | $55.60 | $62.61 | 328,500 | — | — |
| 2018-09-10 | $57.35 | $64.58 | 270,300 | — | — |
| 2018-09-07 | $58.45 | $65.82 | 152,200 | — | — |
| 2018-09-06 | $58.45 | $65.82 | 237,300 | — | — |
| 2018-09-05 | $59.05 | $66.49 | 345,600 | — | — |
| 2018-09-04 | $62.00 | $69.82 | 229,000 | — | — |
| 2018-08-31 | $62.45 | $70.32 | 165,300 | — | — |
| 2018-08-30 | $61.15 | $68.86 | 209,700 | — | — |
| 2018-08-29 | $62.25 | $70.10 | 363,400 | — | — |
| 2018-08-28 | $59.90 | $67.45 | 257,500 | — | — |
| 2018-08-27 | $60.05 | $67.62 | 159,600 | — | — |
| 2018-08-24 | $60.00 | $67.56 | 128,100 | — | — |
| 2018-08-23 | $58.50 | $65.87 | 143,600 | — | — |
| 2018-08-22 | $58.55 | $65.93 | 157,100 | — | — |
| 2018-08-21 | $58.25 | $65.59 | 362,600 | — | — |
| 2018-08-20 | $58.65 | $66.04 | 439,300 | — | — |
| 2018-08-17 | $59.45 | $66.94 | 469,900 | — | — |
| 2018-08-16 | $60.65 | $68.30 | 282,700 | — | — |
| 2018-08-15 | $60.35 | $67.96 | 269,700 | — | — |
| 2018-08-14 | $62.15 | $69.98 | 266,900 | — | — |
| 2018-08-13 | $61.10 | $68.80 | 367,600 | — | — |
| 2018-08-10 | $62.65 | $70.55 | 226,300 | — | — |
| 2018-08-09 | $63.60 | $71.62 | 388,000 | — | — |
| 2018-08-08 | $62.85 | $70.77 | 301,600 | — | — |
| 2018-08-07 | $61.15 | $68.86 | 238,400 | — | — |
| 2018-08-06 | $61.00 | $68.69 | 234,400 | — | — |
| 2018-08-03 | $58.70 | $66.10 | 276,600 | — | — |
| 2018-08-02 | $60.45 | $68.07 | 309,800 | — | — |
| 2018-08-01 | $59.00 | $66.44 | 227,900 | — | — |
| 2018-07-31 | $57.55 | $64.80 | 240,200 | — | — |
| 2018-07-30 | $55.75 | $62.78 | 270,000 | — | — |
| 2018-07-27 | $57.55 | $64.80 | 289,600 | — | — |
| 2018-07-26 | $60.50 | $68.13 | 449,000 | — | — |
| 2018-07-25 | $58.95 | $66.38 | 1,263,200 | — | — |
| 2018-07-24 | $49.95 | $56.25 | 403,200 | — | — |
| 2018-07-23 | $50.55 | $56.92 | 144,100 | — | — |
| 2018-07-20 | $50.60 | $56.98 | 155,600 | — | — |
| 2018-07-19 | $50.95 | $57.37 | 133,300 | — | — |
| 2018-07-18 | $51.40 | $57.88 | 155,000 | — | — |
| 2018-07-17 | $51.25 | $57.71 | 241,300 | — | — |
| 2018-07-16 | $50.70 | $57.09 | 274,800 | — | — |
| 2018-07-13 | $49.65 | $55.91 | 207,000 | — | — |
| 2018-07-12 | $49.25 | $55.46 | 119,100 | — | — |
| 2018-07-11 | $48.55 | $54.67 | 187,400 | — | — |
| 2018-07-10 | $49.00 | $55.18 | 268,400 | — | — |
| 2018-07-09 | $46.95 | $52.87 | 209,800 | — | — |
| 2018-07-06 | $46.35 | $52.19 | 158,200 | — | — |
| 2018-07-05 | $45.05 | $50.73 | 233,300 | — | — |
| 2018-07-03 | $44.10 | $49.66 | 77,400 | — | — |
| 2018-07-02 | $44.80 | $50.45 | 168,300 | — | — |
| 2018-06-29 | $43.55 | $49.04 | 180,000 | — | — |
| 2018-06-28 | $43.05 | $48.48 | 171,400 | — | — |
| 2018-06-27 | $43.45 | $48.93 | 185,500 | — | — |
| 2018-06-26 | $44.15 | $49.72 | 151,700 | — | — |
| 2018-06-25 | $44.10 | $49.66 | 235,300 | — | — |
| 2018-06-22 | $46.20 | $52.02 | 302,600 | — | — |
| 2018-06-21 | $46.65 | $52.53 | 223,300 | — | — |
| 2018-06-20 | $47.40 | $53.38 | 225,300 | — | — |
| 2018-06-19 | $46.90 | $52.81 | 233,500 | — | — |
| 2018-06-18 | $47.75 | $53.77 | 267,000 | — | — |
| 2018-06-15 | $47.15 | $53.09 | 319,700 | — | — |
| 2018-06-14 | $48.20 | $54.28 | 241,500 | — | — |
| 2018-06-13 | $46.75 | $52.64 | 303,500 | — | — |
| 2018-06-12 | $46.85 | $52.76 | 281,000 | — | — |
| 2018-06-11 | $47.20 | $53.15 | 488,400 | — | — |
| 2018-06-08 | $50.70 | $57.09 | 339,400 | — | — |
| 2018-06-07 | $49.40 | $55.63 | 376,500 | — | — |
| 2018-06-06 | $49.75 | $56.02 | 578,500 | — | — |
| 2018-06-05 | $47.20 | $53.15 | 284,300 | — | — |
| 2018-06-04 | $46.65 | $52.53 | 424,800 | — | — |
| 2018-06-01 | $44.45 | $50.05 | 251,900 | — | — |
| 2018-05-31 | $43.85 | $49.38 | 283,200 | — | — |
| 2018-05-30 | $43.30 | $48.76 | 349,900 | — | — |
| 2018-05-29 | $41.45 | $46.68 | 166,400 | — | — |
| 2018-05-25 | $40.65 | $45.77 | 139,800 | — | — |
| 2018-05-24 | $40.70 | $45.83 | 213,600 | — | — |
| 2018-05-23 | $39.90 | $44.93 | 158,600 | — | — |
| 2018-05-22 | $39.50 | $44.48 | 114,400 | — | — |
| 2018-05-21 | $39.70 | $44.70 | 188,300 | — | — |
| 2018-05-18 | $40.30 | $45.38 | 241,400 | — | — |
| 2018-05-17 | $39.80 | $44.82 | 197,700 | — | — |
| 2018-05-16 | $38.70 | $43.58 | 137,900 | — | — |
| 2018-05-15 | $39.15 | $44.09 | 152,500 | — | — |
| 2018-05-14 | $38.50 | $43.35 | 160,200 | — | — |
| 2018-05-11 | $38.75 | $43.63 | 268,100 | — | — |
| 2018-05-10 | $38.40 | $43.24 | 304,200 | — | — |
| 2018-05-09 | $36.95 | $41.61 | 280,600 | — | — |
| 2018-05-08 | $36.00 | $40.54 | 197,600 | — | — |
| 2018-05-07 | $36.40 | $40.99 | 329,400 | — | — |
| 2018-05-04 | $34.50 | $38.85 | 181,400 | — | — |
| 2018-05-03 | $34.45 | $38.79 | 169,400 | — | — |
| 2018-05-02 | $35.40 | $39.86 | 266,900 | — | — |
| 2018-05-01 | $34.80 | $39.19 | 326,500 | — | — |
| 2018-04-30 | $35.85 | $40.37 | 240,900 | — | — |
| 2018-04-27 | $35.95 | $40.48 | 212,900 | — | — |
| 2018-04-26 | $36.60 | $41.21 | 405,700 | — | — |
| 2018-04-25 | $37.10 | $41.78 | 1,147,600 | — | — |
| 2018-04-24 | $29.25 | $32.94 | 189,300 | — | — |
| 2018-04-23 | $29.75 | $33.50 | 207,400 | — | — |
| 2018-04-20 | $30.05 | $33.84 | 125,300 | — | — |
| 2018-04-19 | $30.05 | $33.84 | 57,900 | — | — |
| 2018-04-18 | $30.40 | $34.23 | 240,200 | — | — |
| 2018-04-17 | $30.70 | $34.57 | 134,100 | — | — |
| 2018-04-16 | $30.95 | $34.85 | 135,400 | — | — |
| 2018-04-13 | $31.10 | $35.02 | 181,300 | — | — |
| 2018-04-12 | $30.50 | $34.34 | 226,100 | — | — |
| 2018-04-11 | $30.50 | $34.34 | 350,400 | — | — |
| 2018-04-10 | $28.30 | $31.87 | 153,500 | — | — |
| 2018-04-09 | $27.25 | $30.69 | 134,500 | — | — |
| 2018-04-06 | $27.80 | $31.30 | 142,000 | — | — |
| 2018-04-05 | $28.25 | $31.81 | 152,000 | — | — |
| 2018-04-04 | $29.00 | $32.66 | 139,500 | — | — |
| 2018-04-03 | $28.00 | $31.53 | 246,700 | — | — |
| 2018-04-02 | $28.60 | $32.21 | 230,100 | — | — |
| 2018-03-29 | $28.55 | $32.15 | 316,700 | — | — |
| 2018-03-28 | $26.00 | $29.28 | 212,000 | — | — |
| 2018-03-27 | $24.35 | $27.42 | 152,700 | — | — |
| 2018-03-26 | $25.30 | $28.49 | 152,000 | — | — |
| 2018-03-23 | $24.25 | $27.31 | 177,700 | — | — |
| 2018-03-22 | $24.00 | $27.03 | 143,700 | — | — |
| 2018-03-21 | $24.75 | $27.87 | 76,900 | — | — |
| 2018-03-20 | $24.95 | $28.10 | 187,700 | — | — |
| 2018-03-19 | $25.40 | $28.60 | 125,700 | — | — |
| 2018-03-16 | $25.05 | $28.21 | 202,400 | — | — |
| 2018-03-15 | $24.65 | $27.76 | 248,000 | — | — |
| 2018-03-14 | $25.00 | $28.15 | 190,400 | — | — |
| 2018-03-13 | $25.80 | $29.05 | 154,200 | — | — |
| 2018-03-12 | $26.70 | $30.07 | 122,600 | — | — |
| 2018-03-09 | $26.15 | $29.45 | 87,600 | — | — |
| 2018-03-08 | $25.65 | $28.88 | 150,600 | — | — |
| 2018-03-07 | $25.80 | $29.05 | 226,000 | — | — |
| 2018-03-06 | $26.80 | $30.18 | 169,700 | — | — |
| 2018-03-05 | $26.30 | $29.62 | 137,200 | — | — |
| 2018-03-02 | $26.45 | $29.78 | 214,200 | — | — |
| 2018-03-01 | $24.95 | $28.10 | 161,500 | — | — |
| 2018-02-28 | $25.75 | $29.00 | 124,300 | — | — |
| 2018-02-27 | $26.40 | $29.73 | 304,500 | — | — |
| 2018-02-26 | $26.95 | $30.35 | 634,000 | — | — |
| 2018-02-23 | $25.80 | $29.05 | 866,900 | — | — |
| 2018-02-22 | $18.80 | $21.17 | 83,900 | — | — |
| 2018-02-21 | $18.40 | $20.72 | 46,900 | — | — |
| 2018-02-20 | $18.00 | $20.27 | 84,500 | — | — |
| 2018-02-16 | $18.25 | $20.55 | 33,500 | — | — |
| 2018-02-15 | $17.90 | $20.16 | 51,600 | — | — |
| 2018-02-14 | $17.00 | $19.14 | 228,500 | — | — |
| 2018-02-13 | $17.20 | $19.37 | 179,200 | — | — |
| 2018-02-12 | $17.25 | $19.42 | 57,700 | — | — |
| 2018-02-09 | $17.35 | $19.54 | 73,200 | — | — |
| 2018-02-08 | $17.00 | $19.14 | 79,500 | — | — |
| 2018-02-07 | $17.35 | $19.54 | 106,000 | — | — |
| 2018-02-06 | $17.50 | $19.71 | 113,200 | — | — |
| 2018-02-05 | $17.10 | $19.26 | 92,900 | — | — |
| 2018-02-02 | $18.05 | $20.33 | 57,400 | — | — |
| 2018-02-01 | $18.35 | $20.66 | 81,800 | — | — |
| 2018-01-31 | $18.30 | $20.61 | 81,100 | — | — |
| 2018-01-30 | $18.90 | $21.28 | 43,100 | — | — |
| 2018-01-29 | $18.50 | $20.83 | 43,000 | — | — |
| 2018-01-26 | $18.85 | $21.23 | 32,700 | — | — |
| 2018-01-25 | $18.60 | $20.94 | 40,100 | — | — |
| 2018-01-24 | $18.45 | $20.78 | 97,400 | — | — |
| 2018-01-23 | $19.15 | $21.56 | 38,700 | — | — |
| 2018-01-22 | $18.85 | $21.23 | 38,800 | — | — |
| 2018-01-19 | $19.10 | $21.51 | 52,700 | — | — |
| 2018-01-18 | $18.70 | $21.06 | 39,800 | — | — |
| 2018-01-17 | $19.05 | $21.45 | 32,400 | — | — |
| 2018-01-16 | $18.90 | $21.28 | 57,500 | — | — |
| 2018-01-12 | $19.20 | $21.62 | 43,100 | — | — |
| 2018-01-11 | $18.98 | $21.37 | 77,200 | — | — |
| 2018-01-10 | $18.95 | $21.34 | 72,300 | — | — |
| 2018-01-09 | $19.25 | $21.68 | 56,200 | — | — |
| 2018-01-08 | $19.85 | $22.35 | 63,200 | — | — |
| 2018-01-05 | $19.90 | $22.41 | 50,000 | — | — |
| 2018-01-04 | $19.85 | $22.35 | 77,100 | — | — |
| 2018-01-03 | $20.50 | $23.08 | 72,100 | — | — |
| 2018-01-02 | $21.15 | $23.82 | 36,800 | — | — |