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
- 1999-05-03 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 | $32.06 | $55.05 | 17,900 | — | — |
| 2018-12-28 | $32.32 | $55.50 | 13,600 | — | — |
| 2018-12-27 | $31.46 | $53.73 | 21,600 | — | — |
| 2018-12-26 | $31.32 | $53.49 | 40,200 | — | — |
| 2018-12-24 | $29.88 | $51.03 | 21,100 | — | — |
| 2018-12-21 | $30.74 | $52.50 | 118,900 | — | — |
| 2018-12-20 | $33.63 | $57.43 | 22,500 | — | — |
| 2018-12-19 | $33.56 | $57.31 | 21,900 | — | — |
| 2018-12-18 | $34.20 | $58.41 | 19,700 | — | — |
| 2018-12-17 | $34.36 | $58.68 | 33,400 | — | — |
| 2018-12-14 | $35.02 | $59.81 | 30,700 | — | — |
| 2018-12-13 | $34.32 | $58.61 | 18,100 | — | — |
| 2018-12-12 | $34.44 | $58.82 | 21,000 | — | — |
| 2018-12-11 | $34.08 | $58.20 | 23,600 | — | — |
| 2018-12-10 | $33.54 | $57.28 | 22,800 | — | — |
| 2018-12-07 | $32.53 | $55.55 | 29,200 | — | — |
| 2018-12-06 | $32.51 | $55.52 | 21,900 | — | — |
| 2018-12-04 | $33.00 | $56.36 | 22,600 | — | — |
| 2018-12-03 | $33.42 | $57.07 | 10,500 | — | — |
| 2018-11-30 | $33.12 | $56.56 | 24,200 | — | — |
| 2018-11-29 | $32.74 | $55.91 | 14,900 | — | — |
| 2018-11-28 | $33.54 | $57.28 | 24,600 | — | — |
| 2018-11-27 | $32.65 | $55.76 | 15,300 | — | — |
| 2018-11-26 | $32.70 | $55.85 | 14,000 | — | — |
| 2018-11-23 | $32.57 | $55.62 | 7,100 | — | — |
| 2018-11-21 | $32.84 | $56.08 | 9,400 | — | — |
| 2018-11-20 | $32.82 | $56.05 | 18,800 | — | — |
| 2018-11-19 | $32.65 | $55.76 | 22,600 | — | — |
| 2018-11-16 | $32.59 | $55.66 | 21,200 | — | — |
| 2018-11-15 | $31.95 | $54.56 | 12,700 | — | — |
| 2018-11-14 | $31.38 | $53.59 | 26,500 | — | — |
| 2018-11-13 | $31.68 | $54.10 | 11,300 | — | — |
| 2018-11-12 | $31.81 | $54.33 | 9,200 | — | — |
| 2018-11-09 | $31.39 | $53.61 | 8,600 | — | — |
| 2018-11-08 | $31.77 | $54.26 | 5,800 | — | — |
| 2018-11-07 | $31.53 | $53.85 | 11,100 | — | — |
| 2018-11-06 | $31.37 | $53.57 | 6,300 | — | — |
| 2018-11-05 | $31.06 | $53.04 | 11,000 | — | — |
| 2018-11-02 | $31.79 | $54.29 | 11,900 | — | — |
| 2018-11-01 | $31.10 | $53.11 | 13,600 | — | — |
| 2018-10-31 | $31.14 | $53.18 | 21,300 | — | — |
| 2018-10-30 | $32.02 | $54.68 | 11,500 | — | — |
| 2018-10-29 | $32.03 | $54.70 | 12,400 | — | — |
| 2018-10-26 | $31.30 | $53.45 | 10,500 | — | — |
| 2018-10-25 | $31.52 | $53.83 | 19,400 | — | — |
| 2018-10-24 | $31.88 | $54.44 | 15,900 | — | — |
| 2018-10-23 | $32.24 | $55.06 | 12,500 | — | — |
| 2018-10-22 | $32.38 | $55.30 | 16,700 | — | — |
| 2018-10-19 | $32.23 | $55.04 | 37,900 | — | — |
| 2018-10-18 | $31.75 | $54.22 | 15,600 | — | — |
| 2018-10-17 | $31.75 | $54.22 | 13,500 | — | — |
| 2018-10-16 | $31.75 | $54.22 | 20,700 | — | — |
| 2018-10-15 | $30.69 | $52.41 | 21,100 | — | — |
| 2018-10-12 | $30.33 | $51.80 | 31,000 | — | — |
| 2018-10-11 | $30.74 | $52.50 | 40,600 | — | — |
| 2018-10-10 | $31.03 | $52.99 | 17,400 | — | — |
| 2018-10-09 | $30.93 | $52.82 | 21,000 | — | — |
| 2018-10-08 | $30.74 | $52.50 | 17,500 | — | — |
| 2018-10-05 | $30.40 | $51.92 | 10,200 | — | — |
| 2018-10-04 | $30.51 | $52.10 | 15,700 | — | — |
| 2018-10-03 | $30.64 | $52.33 | 18,900 | — | — |
| 2018-10-02 | $30.36 | $51.85 | 13,400 | — | — |
| 2018-10-01 | $30.31 | $51.76 | 34,200 | — | — |
| 2018-09-28 | $30.40 | $51.92 | 30,400 | — | — |
| 2018-09-27 | $30.10 | $51.40 | 10,900 | — | — |
| 2018-09-26 | $30.00 | $50.95 | 15,500 | — | — |
| 2018-09-25 | $29.95 | $50.86 | 18,400 | — | — |
| 2018-09-24 | $30.05 | $51.03 | 13,700 | — | — |
| 2018-09-21 | $30.00 | $50.95 | 64,700 | — | — |
| 2018-09-20 | $29.70 | $50.44 | 10,600 | — | — |
| 2018-09-19 | $29.50 | $50.10 | 27,900 | — | — |
| 2018-09-18 | $29.80 | $50.61 | 15,200 | — | — |
| 2018-09-17 | $30.55 | $51.88 | 45,600 | — | — |
| 2018-09-14 | $30.00 | $50.95 | 36,300 | — | — |
| 2018-09-13 | $30.05 | $51.03 | 17,800 | — | — |
| 2018-09-12 | $30.10 | $51.12 | 19,300 | — | — |
| 2018-09-11 | $30.75 | $52.22 | 10,000 | — | — |
| 2018-09-10 | $31.05 | $52.73 | 14,700 | — | — |
| 2018-09-07 | $30.68 | $52.10 | 11,500 | — | — |
| 2018-09-06 | $30.80 | $52.31 | 17,900 | — | — |
| 2018-09-05 | $30.50 | $51.80 | 11,300 | — | — |
| 2018-09-04 | $30.05 | $51.03 | 12,300 | — | — |
| 2018-08-31 | $30.10 | $51.12 | 26,400 | — | — |
| 2018-08-30 | $30.25 | $51.37 | 23,500 | — | — |
| 2018-08-29 | $29.65 | $50.35 | 27,700 | — | — |
| 2018-08-28 | $30.05 | $51.03 | 13,000 | — | — |
| 2018-08-27 | $30.15 | $51.20 | 16,600 | — | — |
| 2018-08-24 | $30.35 | $51.54 | 11,200 | — | — |
| 2018-08-23 | $30.50 | $51.80 | 11,800 | — | — |
| 2018-08-22 | $30.25 | $51.37 | 17,200 | — | — |
| 2018-08-21 | $30.80 | $52.31 | 16,600 | — | — |
| 2018-08-20 | $30.50 | $51.80 | 12,000 | — | — |
| 2018-08-17 | $30.65 | $52.05 | 13,900 | — | — |
| 2018-08-16 | $30.15 | $51.20 | 12,300 | — | — |
| 2018-08-15 | $30.35 | $51.54 | 11,900 | — | — |
| 2018-08-14 | $30.65 | $52.05 | 15,900 | — | — |
| 2018-08-13 | $29.65 | $50.35 | 10,300 | — | — |
| 2018-08-10 | $29.55 | $50.18 | 7,500 | — | — |
| 2018-08-09 | $29.80 | $50.61 | 6,500 | — | — |
| 2018-08-08 | $29.85 | $50.69 | 11,500 | — | — |
| 2018-08-07 | $29.70 | $50.44 | 19,800 | — | — |
| 2018-08-06 | $30.00 | $50.95 | 18,200 | — | — |
| 2018-08-03 | $29.30 | $49.76 | 30,300 | — | — |
| 2018-08-02 | $30.10 | $51.12 | 15,400 | — | — |
| 2018-08-01 | $30.30 | $51.46 | 26,200 | — | — |
| 2018-07-31 | $31.00 | $52.65 | 29,800 | — | — |
| 2018-07-30 | $31.05 | $52.73 | 9,600 | — | — |
| 2018-07-27 | $31.10 | $52.82 | 15,000 | — | — |
| 2018-07-26 | $32.00 | $54.35 | 11,100 | — | — |
| 2018-07-25 | $31.25 | $53.07 | 8,100 | — | — |
| 2018-07-24 | $31.70 | $53.84 | 11,800 | — | — |
| 2018-07-23 | $31.75 | $53.92 | 12,100 | — | — |
| 2018-07-20 | $32.00 | $54.35 | 9,500 | — | — |
| 2018-07-19 | $32.15 | $54.60 | 16,300 | — | — |
| 2018-07-18 | $31.75 | $53.92 | 15,700 | — | — |
| 2018-07-17 | $32.10 | $54.52 | 15,700 | — | — |
| 2018-07-16 | $32.40 | $55.02 | 12,000 | — | — |
| 2018-07-13 | $32.40 | $55.02 | 10,600 | — | — |
| 2018-07-12 | $32.65 | $55.45 | 12,400 | — | — |
| 2018-07-11 | $32.70 | $55.53 | 9,000 | — | — |
| 2018-07-10 | $32.40 | $55.02 | 11,500 | — | — |
| 2018-07-09 | $32.20 | $54.69 | 13,700 | — | — |
| 2018-07-06 | $33.45 | $56.81 | 12,300 | — | — |
| 2018-07-05 | $33.55 | $56.98 | 17,500 | — | — |
| 2018-07-03 | $33.10 | $56.21 | 11,300 | — | — |
| 2018-07-02 | $32.75 | $55.62 | 17,300 | — | — |
| 2018-06-29 | $31.80 | $54.01 | 19,800 | — | — |
| 2018-06-28 | $32.45 | $55.11 | 12,900 | — | — |
| 2018-06-27 | $32.75 | $55.34 | 10,700 | — | — |
| 2018-06-26 | $33.25 | $56.18 | 19,700 | — | — |
| 2018-06-25 | $32.75 | $55.34 | 21,200 | — | — |
| 2018-06-22 | $32.75 | $55.34 | 75,900 | — | — |
| 2018-06-21 | $32.45 | $54.83 | 18,400 | — | — |
| 2018-06-20 | $32.25 | $54.49 | 16,100 | — | — |
| 2018-06-19 | $32.35 | $54.66 | 26,000 | — | — |
| 2018-06-18 | $31.70 | $53.56 | 18,400 | — | — |
| 2018-06-15 | $30.80 | $52.04 | 73,300 | — | — |
| 2018-06-14 | $31.50 | $53.22 | 21,500 | — | — |
| 2018-06-13 | $31.00 | $52.38 | 22,100 | — | — |
| 2018-06-12 | $31.25 | $52.80 | 14,600 | — | — |
| 2018-06-11 | $31.05 | $52.46 | 16,100 | — | — |
| 2018-06-08 | $31.05 | $52.46 | 16,800 | — | — |
| 2018-06-07 | $31.50 | $53.22 | 13,800 | — | — |
| 2018-06-06 | $31.30 | $52.89 | 18,100 | — | — |
| 2018-06-05 | $32.15 | $54.32 | 15,200 | — | — |
| 2018-06-04 | $32.45 | $54.83 | 11,900 | — | — |
| 2018-06-01 | $32.55 | $55.00 | 21,100 | — | — |
| 2018-05-31 | $32.75 | $55.34 | 14,900 | — | — |
| 2018-05-30 | $33.10 | $55.93 | 22,100 | — | — |
| 2018-05-29 | $32.75 | $55.34 | 21,500 | — | — |
| 2018-05-25 | $32.90 | $55.59 | 9,100 | — | — |
| 2018-05-24 | $32.80 | $55.42 | 9,700 | — | — |
| 2018-05-23 | $32.45 | $54.83 | 11,600 | — | — |
| 2018-05-22 | $32.00 | $54.07 | 13,500 | — | — |
| 2018-05-21 | $31.85 | $53.81 | 13,400 | — | — |
| 2018-05-18 | $31.65 | $53.48 | 17,600 | — | — |
| 2018-05-17 | $31.35 | $52.97 | 14,500 | — | — |
| 2018-05-16 | $30.95 | $52.29 | 15,800 | — | — |
| 2018-05-15 | $30.95 | $52.29 | 24,800 | — | — |
| 2018-05-14 | $31.40 | $53.05 | 18,300 | — | — |
| 2018-05-11 | $32.40 | $54.74 | 14,400 | — | — |
| 2018-05-10 | $32.60 | $55.08 | 12,300 | — | — |
| 2018-05-09 | $32.35 | $54.66 | 14,700 | — | — |
| 2018-05-08 | $32.30 | $54.58 | 20,500 | — | — |
| 2018-05-07 | $32.70 | $55.25 | 15,100 | — | — |
| 2018-05-04 | $32.55 | $55.00 | 12,600 | — | — |
| 2018-05-03 | $32.00 | $54.07 | 13,800 | — | — |
| 2018-05-02 | $32.20 | $54.41 | 11,800 | — | — |
| 2018-05-01 | $32.55 | $55.00 | 18,100 | — | — |
| 2018-04-30 | $32.20 | $54.41 | 28,700 | — | — |
| 2018-04-27 | $32.45 | $54.83 | 13,500 | — | — |
| 2018-04-26 | $32.60 | $55.08 | 26,300 | — | — |
| 2018-04-25 | $32.20 | $54.41 | 12,500 | — | — |
| 2018-04-24 | $32.60 | $55.08 | 19,200 | — | — |
| 2018-04-23 | $32.40 | $54.74 | 17,500 | — | — |
| 2018-04-20 | $32.35 | $54.66 | 20,500 | — | — |
| 2018-04-19 | $32.60 | $55.08 | 25,800 | — | — |
| 2018-04-18 | $32.65 | $55.17 | 42,500 | — | — |
| 2018-04-17 | $33.20 | $56.10 | 24,100 | — | — |
| 2018-04-16 | $32.45 | $54.83 | 23,100 | — | — |
| 2018-04-13 | $31.50 | $53.22 | 11,400 | — | — |
| 2018-04-12 | $31.70 | $53.56 | 37,700 | — | — |
| 2018-04-11 | $32.00 | $54.07 | 32,600 | — | — |
| 2018-04-10 | $31.50 | $53.22 | 42,700 | — | — |
| 2018-04-09 | $31.55 | $53.31 | 21,800 | — | — |
| 2018-04-06 | $31.40 | $53.05 | 24,600 | — | — |
| 2018-04-05 | $31.65 | $53.48 | 18,900 | — | — |
| 2018-04-04 | $31.05 | $52.46 | 24,500 | — | — |
| 2018-04-03 | $30.80 | $52.04 | 34,200 | — | — |
| 2018-04-02 | $29.95 | $50.60 | 40,900 | — | — |
| 2018-03-29 | $31.00 | $52.38 | 32,500 | — | — |
| 2018-03-28 | $31.35 | $52.97 | 24,700 | — | — |
| 2018-03-27 | $30.80 | $52.04 | 32,200 | — | — |
| 2018-03-26 | $30.75 | $51.96 | 31,400 | — | — |
| 2018-03-23 | $30.15 | $50.94 | 35,900 | — | — |
| 2018-03-22 | $31.25 | $52.80 | 34,000 | — | — |
| 2018-03-21 | $31.25 | $52.80 | 18,500 | — | — |
| 2018-03-20 | $31.75 | $53.65 | 20,700 | — | — |
| 2018-03-19 | $32.35 | $54.66 | 64,200 | — | — |
| 2018-03-16 | $31.60 | $53.39 | 251,000 | — | — |
| 2018-03-15 | $31.40 | $53.05 | 40,000 | — | — |
| 2018-03-14 | $30.25 | $51.11 | 85,300 | — | — |
| 2018-03-13 | $30.50 | $51.53 | 79,400 | — | — |
| 2018-03-12 | $30.80 | $52.04 | 29,600 | — | — |
| 2018-03-09 | $30.95 | $52.29 | 97,900 | — | — |
| 2018-03-08 | $30.10 | $50.86 | 35,200 | — | — |
| 2018-03-07 | $29.70 | $50.18 | 29,800 | — | — |
| 2018-03-06 | $28.50 | $48.15 | 34,400 | — | — |
| 2018-03-05 | $28.25 | $47.73 | 21,000 | — | — |
| 2018-03-02 | $28.25 | $47.73 | 33,500 | — | — |
| 2018-03-01 | $28.65 | $48.41 | 42,200 | — | — |
| 2018-02-28 | $28.10 | $47.48 | 77,800 | — | — |
| 2018-02-27 | $28.75 | $48.58 | 73,800 | — | — |
| 2018-02-26 | $29.45 | $49.48 | 49,600 | — | — |
| 2018-02-23 | $29.50 | $49.56 | 58,200 | — | — |
| 2018-02-22 | $29.30 | $49.23 | 38,600 | — | — |
| 2018-02-21 | $29.60 | $49.73 | 33,600 | — | — |
| 2018-02-20 | $29.35 | $49.31 | 82,200 | — | — |
| 2018-02-16 | $30.15 | $50.65 | 21,200 | — | — |
| 2018-02-15 | $30.00 | $50.40 | 29,100 | — | — |
| 2018-02-14 | $29.55 | $49.65 | 31,200 | — | — |
| 2018-02-13 | $30.00 | $50.40 | 60,500 | — | — |
| 2018-02-12 | $30.15 | $50.65 | 20,100 | — | — |
| 2018-02-09 | $30.40 | $51.07 | 25,200 | — | — |
| 2018-02-08 | $29.40 | $49.39 | 27,100 | — | — |
| 2018-02-07 | $30.20 | $50.74 | 25,500 | — | — |
| 2018-02-06 | $30.95 | $52.00 | 55,000 | — | — |
| 2018-02-05 | $29.65 | $49.81 | 43,000 | — | — |
| 2018-02-02 | $30.55 | $51.33 | 38,400 | — | — |
| 2018-02-01 | $31.05 | $52.17 | 26,400 | — | — |
| 2018-01-31 | $31.65 | $53.17 | 25,400 | — | — |
| 2018-01-30 | $31.90 | $53.59 | 24,300 | — | — |
| 2018-01-29 | $31.60 | $53.09 | 31,000 | — | — |
| 2018-01-26 | $31.40 | $52.75 | 37,400 | — | — |
| 2018-01-25 | $31.80 | $53.43 | 25,700 | — | — |
| 2018-01-24 | $32.10 | $53.93 | 14,600 | — | — |
| 2018-01-23 | $32.20 | $54.10 | 17,800 | — | — |
| 2018-01-22 | $31.85 | $53.51 | 26,000 | — | — |
| 2018-01-19 | $32.40 | $54.43 | 27,500 | — | — |
| 2018-01-18 | $32.00 | $53.76 | 26,100 | — | — |
| 2018-01-17 | $32.60 | $54.77 | 33,800 | — | — |
| 2018-01-16 | $31.65 | $53.17 | 27,700 | — | — |
| 2018-01-12 | $31.95 | $53.68 | 19,900 | — | — |
| 2018-01-11 | $32.15 | $54.01 | 24,600 | — | — |
| 2018-01-10 | $31.85 | $53.51 | 27,900 | — | — |
| 2018-01-09 | $32.45 | $54.52 | 24,800 | — | — |
| 2018-01-08 | $32.95 | $55.36 | 19,800 | — | — |
| 2018-01-05 | $32.75 | $55.02 | 28,000 | — | — |
| 2018-01-04 | $32.50 | $54.60 | 46,200 | — | — |
| 2018-01-03 | $32.60 | $54.77 | 35,100 | — | — |
| 2018-01-02 | $33.35 | $56.03 | 39,100 | — | — |