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
- 2013-12-03 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 | $36.16 | $36.16 | 142,100 | — | — |
| 2018-12-28 | $34.72 | $34.72 | 109,700 | — | — |
| 2018-12-27 | $34.52 | $34.52 | 117,700 | — | — |
| 2018-12-26 | $34.04 | $34.04 | 255,900 | — | — |
| 2018-12-24 | $32.39 | $32.39 | 107,800 | — | — |
| 2018-12-21 | $32.46 | $32.46 | 694,200 | — | — |
| 2018-12-20 | $32.89 | $32.89 | 209,700 | — | — |
| 2018-12-19 | $32.89 | $32.89 | 141,600 | — | — |
| 2018-12-18 | $34.20 | $34.20 | 182,100 | — | — |
| 2018-12-17 | $35.28 | $35.28 | 202,800 | — | — |
| 2018-12-14 | $36.12 | $36.12 | 172,400 | — | — |
| 2018-12-13 | $37.92 | $37.92 | 154,200 | — | — |
| 2018-12-12 | $38.19 | $38.19 | 234,900 | — | — |
| 2018-12-11 | $37.53 | $37.53 | 107,500 | — | — |
| 2018-12-10 | $37.52 | $37.52 | 147,300 | — | — |
| 2018-12-07 | $37.59 | $37.59 | 186,700 | — | — |
| 2018-12-06 | $38.47 | $38.47 | 359,700 | — | — |
| 2018-12-04 | $39.41 | $39.41 | 191,400 | — | — |
| 2018-12-03 | $42.05 | $42.05 | 179,800 | — | — |
| 2018-11-30 | $42.01 | $42.01 | 150,600 | — | — |
| 2018-11-29 | $41.49 | $41.49 | 197,100 | — | — |
| 2018-11-28 | $41.10 | $41.10 | 177,400 | — | — |
| 2018-11-27 | $39.05 | $39.05 | 103,200 | — | — |
| 2018-11-26 | $38.96 | $38.96 | 157,300 | — | — |
| 2018-11-23 | $37.20 | $37.20 | 127,600 | — | — |
| 2018-11-21 | $38.30 | $38.30 | 105,400 | — | — |
| 2018-11-20 | $37.57 | $37.57 | 112,600 | — | — |
| 2018-11-19 | $38.27 | $38.27 | 134,200 | — | — |
| 2018-11-16 | $39.82 | $39.82 | 163,900 | — | — |
| 2018-11-15 | $38.96 | $38.96 | 153,500 | — | — |
| 2018-11-14 | $37.21 | $37.21 | 164,500 | — | — |
| 2018-11-13 | $38.27 | $38.27 | 172,500 | — | — |
| 2018-11-12 | $36.82 | $36.82 | 171,200 | — | — |
| 2018-11-09 | $37.88 | $37.88 | 184,100 | — | — |
| 2018-11-08 | $39.72 | $39.72 | 161,500 | — | — |
| 2018-11-07 | $41.69 | $41.69 | 336,400 | — | — |
| 2018-11-06 | $40.33 | $40.33 | 280,400 | — | — |
| 2018-11-05 | $37.75 | $37.75 | 159,900 | — | — |
| 2018-11-02 | $37.99 | $37.99 | 279,900 | — | — |
| 2018-11-01 | $37.82 | $37.82 | 331,200 | — | — |
| 2018-10-31 | $32.72 | $32.72 | 348,600 | — | — |
| 2018-10-30 | $33.74 | $33.74 | 265,400 | — | — |
| 2018-10-29 | $33.18 | $33.18 | 207,200 | — | — |
| 2018-10-26 | $35.18 | $35.18 | 129,600 | — | — |
| 2018-10-25 | $35.25 | $35.25 | 201,400 | — | — |
| 2018-10-24 | $33.30 | $33.30 | 331,300 | — | — |
| 2018-10-23 | $35.01 | $35.01 | 154,100 | — | — |
| 2018-10-22 | $34.56 | $34.56 | 166,000 | — | — |
| 2018-10-19 | $35.02 | $35.02 | 246,800 | — | — |
| 2018-10-18 | $35.17 | $35.17 | 185,700 | — | — |
| 2018-10-17 | $36.36 | $36.36 | 145,600 | — | — |
| 2018-10-16 | $36.60 | $36.60 | 212,200 | — | — |
| 2018-10-15 | $35.01 | $35.01 | 357,200 | — | — |
| 2018-10-12 | $35.04 | $35.04 | 299,800 | — | — |
| 2018-10-11 | $34.00 | $34.00 | 427,100 | — | — |
| 2018-10-10 | $33.00 | $33.00 | 339,100 | — | — |
| 2018-10-09 | $34.32 | $34.32 | 249,900 | — | — |
| 2018-10-08 | $35.31 | $35.31 | 429,300 | — | — |
| 2018-10-05 | $35.00 | $35.00 | 1,181,700 | — | — |
| 2018-10-04 | $36.48 | $36.48 | 383,000 | — | — |
| 2018-10-03 | $38.19 | $38.19 | 359,100 | — | — |
| 2018-10-02 | $38.04 | $38.04 | 245,200 | — | — |
| 2018-10-01 | $38.57 | $38.57 | 703,700 | — | — |
| 2018-09-28 | $38.97 | $38.97 | 315,800 | — | — |
| 2018-09-27 | $39.96 | $39.96 | 274,200 | — | — |
| 2018-09-26 | $40.32 | $40.32 | 410,900 | — | — |
| 2018-09-25 | $40.80 | $40.80 | 466,400 | — | — |
| 2018-09-24 | $43.16 | $43.16 | 493,500 | — | — |
| 2018-09-21 | $42.89 | $42.89 | 753,900 | — | — |
| 2018-09-20 | $45.39 | $45.39 | 311,100 | — | — |
| 2018-09-19 | $45.06 | $45.06 | 412,100 | — | — |
| 2018-09-18 | $45.43 | $45.43 | 192,900 | — | — |
| 2018-09-17 | $45.51 | $45.51 | 228,300 | — | — |
| 2018-09-14 | $47.65 | $47.65 | 234,000 | — | — |
| 2018-09-13 | $46.76 | $46.76 | 237,800 | — | — |
| 2018-09-12 | $45.65 | $45.65 | 327,600 | — | — |
| 2018-09-11 | $43.65 | $43.65 | 354,100 | — | — |
| 2018-09-10 | $40.13 | $40.13 | 304,600 | — | — |
| 2018-09-07 | $38.40 | $38.40 | 161,100 | — | — |
| 2018-09-06 | $38.44 | $38.44 | 149,200 | — | — |
| 2018-09-05 | $40.19 | $40.19 | 450,000 | — | — |
| 2018-09-04 | $41.52 | $41.52 | 273,400 | — | — |
| 2018-08-31 | $41.79 | $41.79 | 152,800 | — | — |
| 2018-08-30 | $42.01 | $42.01 | 156,100 | — | — |
| 2018-08-29 | $41.64 | $41.64 | 111,300 | — | — |
| 2018-08-28 | $41.70 | $41.70 | 131,600 | — | — |
| 2018-08-27 | $41.96 | $41.96 | 168,300 | — | — |
| 2018-08-24 | $40.91 | $40.91 | 99,600 | — | — |
| 2018-08-23 | $41.58 | $41.58 | 145,100 | — | — |
| 2018-08-22 | $41.57 | $41.57 | 119,200 | — | — |
| 2018-08-21 | $40.99 | $40.99 | 130,500 | — | — |
| 2018-08-20 | $40.34 | $40.34 | 97,200 | — | — |
| 2018-08-17 | $39.96 | $39.96 | 105,100 | — | — |
| 2018-08-16 | $40.04 | $40.04 | 193,700 | — | — |
| 2018-08-15 | $40.33 | $40.33 | 121,700 | — | — |
| 2018-08-14 | $41.01 | $41.01 | 140,800 | — | — |
| 2018-08-13 | $40.65 | $40.65 | 192,600 | — | — |
| 2018-08-10 | $40.16 | $40.16 | 183,200 | — | — |
| 2018-08-09 | $39.82 | $39.82 | 197,800 | — | — |
| 2018-08-08 | $41.58 | $41.58 | 207,200 | — | — |
| 2018-08-07 | $40.63 | $40.63 | 432,500 | — | — |
| 2018-08-06 | $37.80 | $37.80 | 106,100 | — | — |
| 2018-08-03 | $36.50 | $36.50 | 195,800 | — | — |
| 2018-08-02 | $38.19 | $38.19 | 95,100 | — | — |
| 2018-08-01 | $37.68 | $37.68 | 215,800 | — | — |
| 2018-07-31 | $37.22 | $37.22 | 227,100 | — | — |
| 2018-07-30 | $35.69 | $35.69 | 283,900 | — | — |
| 2018-07-27 | $37.16 | $37.16 | 178,500 | — | — |
| 2018-07-26 | $38.85 | $38.85 | 122,300 | — | — |
| 2018-07-25 | $39.95 | $39.95 | 187,200 | — | — |
| 2018-07-24 | $39.34 | $39.34 | 178,000 | — | — |
| 2018-07-23 | $41.11 | $41.11 | 136,500 | — | — |
| 2018-07-20 | $42.33 | $42.33 | 160,200 | — | — |
| 2018-07-19 | $42.31 | $42.31 | 148,100 | — | — |
| 2018-07-18 | $41.99 | $41.99 | 129,800 | — | — |
| 2018-07-17 | $41.68 | $41.68 | 162,700 | — | — |
| 2018-07-16 | $40.51 | $40.51 | 216,400 | — | — |
| 2018-07-13 | $41.89 | $41.89 | 323,400 | — | — |
| 2018-07-12 | $39.54 | $39.54 | 274,800 | — | — |
| 2018-07-11 | $39.41 | $39.41 | 203,400 | — | — |
| 2018-07-10 | $39.66 | $39.66 | 427,100 | — | — |
| 2018-07-09 | $39.14 | $39.14 | 169,000 | — | — |
| 2018-07-06 | $39.05 | $39.05 | 196,700 | — | — |
| 2018-07-05 | $38.17 | $38.17 | 162,400 | — | — |
| 2018-07-03 | $37.29 | $37.29 | 207,900 | — | — |
| 2018-07-02 | $37.62 | $37.62 | 166,000 | — | — |
| 2018-06-29 | $37.01 | $37.01 | 340,900 | — | — |
| 2018-06-28 | $37.02 | $37.02 | 342,400 | — | — |
| 2018-06-27 | $37.60 | $37.60 | 318,300 | — | — |
| 2018-06-26 | $38.93 | $38.93 | 267,600 | — | — |
| 2018-06-25 | $38.74 | $38.74 | 323,500 | — | — |
| 2018-06-22 | $40.10 | $40.10 | 1,994,400 | — | — |
| 2018-06-21 | $39.93 | $39.93 | 339,600 | — | — |
| 2018-06-20 | $40.24 | $40.24 | 437,800 | — | — |
| 2018-06-19 | $39.67 | $39.67 | 474,600 | — | — |
| 2018-06-18 | $39.72 | $39.72 | 426,400 | — | — |
| 2018-06-15 | $40.18 | $40.18 | 1,161,800 | — | — |
| 2018-06-14 | $40.93 | $40.93 | 487,900 | — | — |
| 2018-06-13 | $41.63 | $41.63 | 352,000 | — | — |
| 2018-06-12 | $41.67 | $41.67 | 314,300 | — | — |
| 2018-06-11 | $41.75 | $41.75 | 251,000 | — | — |
| 2018-06-08 | $42.41 | $42.41 | 271,400 | — | — |
| 2018-06-07 | $41.47 | $41.47 | 342,400 | — | — |
| 2018-06-06 | $41.79 | $41.79 | 230,800 | — | — |
| 2018-06-05 | $42.39 | $42.39 | 329,500 | — | — |
| 2018-06-04 | $42.36 | $42.36 | 414,900 | — | — |
| 2018-06-01 | $41.27 | $41.27 | 443,900 | — | — |
| 2018-05-31 | $40.01 | $40.01 | 324,200 | — | — |
| 2018-05-30 | $38.14 | $38.14 | 466,700 | — | — |
| 2018-05-29 | $36.58 | $36.58 | 438,500 | — | — |
| 2018-05-25 | $39.66 | $39.66 | 395,700 | — | — |
| 2018-05-24 | $37.54 | $37.54 | 332,000 | — | — |
| 2018-05-23 | $37.35 | $37.35 | 220,500 | — | — |
| 2018-05-22 | $36.24 | $36.24 | 291,300 | — | — |
| 2018-05-21 | $35.34 | $35.34 | 347,300 | — | — |
| 2018-05-18 | $34.23 | $34.23 | 153,900 | — | — |
| 2018-05-17 | $34.11 | $34.11 | 121,700 | — | — |
| 2018-05-16 | $34.12 | $34.12 | 185,800 | — | — |
| 2018-05-15 | $33.11 | $33.11 | 150,300 | — | — |
| 2018-05-14 | $32.50 | $32.50 | 232,800 | — | — |
| 2018-05-11 | $31.53 | $31.53 | 180,600 | — | — |
| 2018-05-10 | $29.98 | $29.98 | 200,700 | — | — |
| 2018-05-09 | $29.86 | $29.86 | 159,100 | — | — |
| 2018-05-08 | $29.45 | $29.45 | 415,400 | — | — |
| 2018-05-07 | $30.84 | $30.84 | 131,400 | — | — |
| 2018-05-04 | $30.19 | $30.19 | 127,700 | — | — |
| 2018-05-03 | $29.58 | $29.58 | 126,800 | — | — |
| 2018-05-02 | $29.57 | $29.57 | 167,100 | — | — |
| 2018-05-01 | $29.37 | $29.37 | 359,300 | — | — |
| 2018-04-30 | $28.99 | $28.99 | 168,800 | — | — |
| 2018-04-27 | $29.42 | $29.42 | 121,400 | — | — |
| 2018-04-26 | $29.48 | $29.48 | 366,000 | — | — |
| 2018-04-25 | $29.42 | $29.42 | 182,300 | — | — |
| 2018-04-24 | $29.15 | $29.15 | 411,500 | — | — |
| 2018-04-23 | $29.15 | $29.15 | 186,400 | — | — |
| 2018-04-20 | $29.88 | $29.88 | 166,000 | — | — |
| 2018-04-19 | $29.70 | $29.70 | 122,800 | — | — |
| 2018-04-18 | $30.48 | $30.48 | 268,800 | — | — |
| 2018-04-17 | $30.62 | $30.62 | 252,000 | — | — |
| 2018-04-16 | $30.05 | $30.05 | 259,900 | — | — |
| 2018-04-13 | $30.10 | $30.10 | 226,600 | — | — |
| 2018-04-12 | $30.29 | $30.29 | 338,200 | — | — |
| 2018-04-11 | $29.45 | $29.45 | 124,600 | — | — |
| 2018-04-10 | $30.19 | $30.19 | 452,700 | — | — |
| 2018-04-09 | $28.41 | $28.41 | 231,100 | — | — |
| 2018-04-06 | $28.41 | $28.41 | 291,300 | — | — |
| 2018-04-05 | $28.50 | $28.50 | 332,000 | — | — |
| 2018-04-04 | $29.69 | $29.69 | 384,600 | — | — |
| 2018-04-03 | $28.81 | $28.81 | 540,300 | — | — |
| 2018-04-02 | $29.17 | $29.17 | 297,400 | — | — |
| 2018-03-29 | $29.98 | $29.98 | 569,300 | — | — |
| 2018-03-28 | $29.20 | $29.20 | 344,200 | — | — |
| 2018-03-27 | $28.52 | $28.52 | 435,600 | — | — |
| 2018-03-26 | $31.08 | $31.08 | 808,200 | — | — |
| 2018-03-23 | $30.44 | $30.44 | 324,900 | — | — |
| 2018-03-22 | $30.32 | $30.32 | 570,000 | — | — |
| 2018-03-21 | $30.98 | $30.98 | 3,902,600 | — | — |
| 2018-03-20 | $32.27 | $32.27 | 422,500 | — | — |
| 2018-03-19 | $31.73 | $31.73 | 251,500 | — | — |
| 2018-03-16 | $30.88 | $30.88 | 306,200 | — | — |
| 2018-03-15 | $31.21 | $31.21 | 245,900 | — | — |
| 2018-03-14 | $30.66 | $30.66 | 376,000 | — | — |
| 2018-03-13 | $33.26 | $33.26 | 265,600 | — | — |
| 2018-03-12 | $33.78 | $33.78 | 288,700 | — | — |
| 2018-03-09 | $32.72 | $32.72 | 225,600 | — | — |
| 2018-03-08 | $32.01 | $32.01 | 323,600 | — | — |
| 2018-03-07 | $32.19 | $32.19 | 385,900 | — | — |
| 2018-03-06 | $31.82 | $31.82 | 298,700 | — | — |
| 2018-03-05 | $29.54 | $29.54 | 144,700 | — | — |
| 2018-03-02 | $29.49 | $29.49 | 298,100 | — | — |
| 2018-03-01 | $29.13 | $29.13 | 277,500 | — | — |
| 2018-02-28 | $30.63 | $30.63 | 486,500 | — | — |
| 2018-02-27 | $29.41 | $29.41 | 283,900 | — | — |
| 2018-02-26 | $29.23 | $29.23 | 581,000 | — | — |
| 2018-02-23 | $27.64 | $27.64 | 227,500 | — | — |
| 2018-02-22 | $26.39 | $26.39 | 192,100 | — | — |
| 2018-02-21 | $25.13 | $25.13 | 259,800 | — | — |
| 2018-02-20 | $24.40 | $24.40 | 216,400 | — | — |
| 2018-02-16 | $25.40 | $25.40 | 192,900 | — | — |
| 2018-02-15 | $24.65 | $24.65 | 177,700 | — | — |
| 2018-02-14 | $24.27 | $24.27 | 199,500 | — | — |
| 2018-02-13 | $22.81 | $22.81 | 87,600 | — | — |
| 2018-02-12 | $22.25 | $22.25 | 143,700 | — | — |
| 2018-02-09 | $21.70 | $21.70 | 167,900 | — | — |
| 2018-02-08 | $21.71 | $21.71 | 280,600 | — | — |
| 2018-02-07 | $22.35 | $22.35 | 173,700 | — | — |
| 2018-02-06 | $22.18 | $22.18 | 233,500 | — | — |
| 2018-02-05 | $21.78 | $21.78 | 324,300 | — | — |
| 2018-02-02 | $21.54 | $21.54 | 135,200 | — | — |
| 2018-02-01 | $22.26 | $22.26 | 185,600 | — | — |
| 2018-01-31 | $22.76 | $22.76 | 140,900 | — | — |
| 2018-01-30 | $23.35 | $23.35 | 145,900 | — | — |
| 2018-01-29 | $23.40 | $23.40 | 93,500 | — | — |
| 2018-01-26 | $23.36 | $23.36 | 74,500 | — | — |
| 2018-01-25 | $23.97 | $23.97 | 161,800 | — | — |
| 2018-01-24 | $23.40 | $23.40 | 263,800 | — | — |
| 2018-01-23 | $23.52 | $23.52 | 170,200 | — | — |
| 2018-01-22 | $22.67 | $22.67 | 137,500 | — | — |
| 2018-01-19 | $21.56 | $21.56 | 181,000 | — | — |
| 2018-01-18 | $21.18 | $21.18 | 101,900 | — | — |
| 2018-01-17 | $21.98 | $21.98 | 191,500 | — | — |
| 2018-01-16 | $21.80 | $21.80 | 122,300 | — | — |
| 2018-01-12 | $22.50 | $22.50 | 102,000 | — | — |
| 2018-01-11 | $22.76 | $22.76 | 184,700 | — | — |
| 2018-01-10 | $22.84 | $22.84 | 109,300 | — | — |
| 2018-01-09 | $22.85 | $22.85 | 155,900 | — | — |
| 2018-01-08 | $22.38 | $22.38 | 147,000 | — | — |
| 2018-01-05 | $22.83 | $22.83 | 127,700 | — | — |
| 2018-01-04 | $23.16 | $23.16 | 111,600 | — | — |
| 2018-01-03 | $22.92 | $22.92 | 105,400 | — | — |
| 2018-01-02 | $22.80 | $22.80 | 214,300 | — | — |