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
- 2011-07-20 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 | $31.43 | $31.43 | 721,800 | — | — |
| 2018-12-28 | $31.27 | $31.27 | 662,200 | — | — |
| 2018-12-27 | $31.93 | $31.93 | 561,700 | — | — |
| 2018-12-26 | $30.67 | $30.67 | 647,500 | — | — |
| 2018-12-24 | $28.14 | $28.14 | 231,600 | — | — |
| 2018-12-21 | $28.07 | $28.07 | 1,031,300 | — | — |
| 2018-12-20 | $28.89 | $28.89 | 1,432,400 | — | — |
| 2018-12-19 | $29.85 | $29.85 | 1,212,700 | — | — |
| 2018-12-18 | $30.41 | $30.41 | 741,900 | — | — |
| 2018-12-17 | $30.57 | $30.57 | 951,300 | — | — |
| 2018-12-14 | $31.97 | $31.97 | 644,900 | — | — |
| 2018-12-13 | $32.48 | $32.48 | 975,400 | — | — |
| 2018-12-12 | $34.65 | $34.65 | 636,300 | — | — |
| 2018-12-11 | $35.58 | $35.58 | 541,700 | — | — |
| 2018-12-10 | $35.64 | $35.64 | 1,048,100 | — | — |
| 2018-12-07 | $35.75 | $35.75 | 683,500 | — | — |
| 2018-12-06 | $36.65 | $36.65 | 967,700 | — | — |
| 2018-12-04 | $35.49 | $35.49 | 659,200 | — | — |
| 2018-12-03 | $36.61 | $36.61 | 903,300 | — | — |
| 2018-11-30 | $36.23 | $36.23 | 1,035,600 | — | — |
| 2018-11-29 | $36.39 | $36.39 | 1,770,000 | — | — |
| 2018-11-28 | $34.78 | $34.78 | 1,528,200 | — | — |
| 2018-11-27 | $33.13 | $33.13 | 919,100 | — | — |
| 2018-11-26 | $32.57 | $32.57 | 1,722,300 | — | — |
| 2018-11-23 | $29.14 | $29.14 | 335,100 | — | — |
| 2018-11-21 | $28.94 | $28.94 | 1,506,000 | — | — |
| 2018-11-20 | $27.90 | $27.90 | 2,343,200 | — | — |
| 2018-11-19 | $27.00 | $27.00 | 1,395,400 | — | — |
| 2018-11-16 | $28.89 | $28.89 | 1,353,000 | — | — |
| 2018-11-15 | $28.08 | $28.08 | 1,782,300 | — | — |
| 2018-11-14 | $28.66 | $28.66 | 1,216,700 | — | — |
| 2018-11-13 | $30.60 | $30.60 | 831,500 | — | — |
| 2018-11-12 | $31.25 | $31.25 | 1,007,500 | — | — |
| 2018-11-09 | $30.45 | $30.45 | 998,500 | — | — |
| 2018-11-08 | $29.56 | $29.56 | 2,689,200 | — | — |
| 2018-11-07 | $29.91 | $29.91 | 6,360,500 | — | — |
| 2018-11-06 | $40.75 | $40.75 | 1,202,400 | — | — |
| 2018-11-05 | $40.45 | $40.45 | 947,700 | — | — |
| 2018-11-02 | $41.50 | $41.50 | 868,200 | — | — |
| 2018-11-01 | $41.84 | $41.84 | 719,300 | — | — |
| 2018-10-31 | $40.37 | $40.37 | 880,200 | — | — |
| 2018-10-30 | $39.23 | $39.23 | 929,100 | — | — |
| 2018-10-29 | $37.19 | $37.19 | 981,400 | — | — |
| 2018-10-26 | $38.21 | $38.21 | 684,000 | — | — |
| 2018-10-25 | $41.46 | $41.46 | 519,500 | — | — |
| 2018-10-24 | $39.01 | $39.01 | 814,800 | — | — |
| 2018-10-23 | $40.46 | $40.46 | 611,200 | — | — |
| 2018-10-22 | $39.70 | $39.70 | 319,100 | — | — |
| 2018-10-19 | $39.02 | $39.02 | 502,800 | — | — |
| 2018-10-18 | $39.94 | $39.94 | 454,700 | — | — |
| 2018-10-17 | $41.26 | $41.26 | 609,600 | — | — |
| 2018-10-16 | $40.98 | $40.98 | 598,600 | — | — |
| 2018-10-15 | $38.80 | $38.80 | 471,000 | — | — |
| 2018-10-12 | $38.46 | $38.46 | 436,100 | — | — |
| 2018-10-11 | $38.04 | $38.04 | 526,900 | — | — |
| 2018-10-10 | $38.30 | $38.30 | 971,900 | — | — |
| 2018-10-09 | $39.49 | $39.49 | 1,048,300 | — | — |
| 2018-10-08 | $40.85 | $40.85 | 882,200 | — | — |
| 2018-10-05 | $41.57 | $41.57 | 1,083,500 | — | — |
| 2018-10-04 | $42.48 | $42.48 | 692,400 | — | — |
| 2018-10-03 | $42.34 | $42.34 | 814,000 | — | — |
| 2018-10-02 | $42.07 | $42.07 | 543,300 | — | — |
| 2018-10-01 | $42.17 | $42.17 | 493,700 | — | — |
| 2018-09-28 | $44.20 | $44.20 | 789,800 | — | — |
| 2018-09-27 | $43.10 | $43.10 | 824,500 | — | — |
| 2018-09-26 | $42.46 | $42.46 | 1,030,400 | — | — |
| 2018-09-25 | $43.62 | $43.62 | 524,200 | — | — |
| 2018-09-24 | $42.91 | $42.91 | 473,700 | — | — |
| 2018-09-21 | $42.58 | $42.58 | 1,116,200 | — | — |
| 2018-09-20 | $44.57 | $44.57 | 582,300 | — | — |
| 2018-09-19 | $43.81 | $43.81 | 634,700 | — | — |
| 2018-09-18 | $44.22 | $44.22 | 395,400 | — | — |
| 2018-09-17 | $43.85 | $43.85 | 553,800 | — | — |
| 2018-09-14 | $46.12 | $46.12 | 527,600 | — | — |
| 2018-09-13 | $46.14 | $46.14 | 408,900 | — | — |
| 2018-09-12 | $47.08 | $47.08 | 396,000 | — | — |
| 2018-09-11 | $46.75 | $46.75 | 312,200 | — | — |
| 2018-09-10 | $45.74 | $45.74 | 393,800 | — | — |
| 2018-09-07 | $44.47 | $44.47 | 611,500 | — | — |
| 2018-09-06 | $44.23 | $44.23 | 1,003,400 | — | — |
| 2018-09-05 | $47.33 | $47.33 | 704,400 | — | — |
| 2018-09-04 | $47.39 | $47.39 | 369,900 | — | — |
| 2018-08-31 | $48.10 | $48.10 | 438,700 | — | — |
| 2018-08-30 | $47.89 | $47.89 | 387,500 | — | — |
| 2018-08-29 | $47.68 | $47.68 | 325,700 | — | — |
| 2018-08-28 | $47.73 | $47.73 | 409,200 | — | — |
| 2018-08-27 | $47.57 | $47.57 | 460,700 | — | — |
| 2018-08-24 | $46.84 | $46.84 | 346,900 | — | — |
| 2018-08-23 | $47.33 | $47.33 | 300,100 | — | — |
| 2018-08-22 | $47.80 | $47.80 | 527,600 | — | — |
| 2018-08-21 | $48.23 | $48.23 | 460,400 | — | — |
| 2018-08-20 | $47.85 | $47.85 | 581,900 | — | — |
| 2018-08-17 | $46.24 | $46.24 | 753,700 | — | — |
| 2018-08-16 | $46.44 | $46.44 | 571,000 | — | — |
| 2018-08-15 | $46.53 | $46.53 | 650,300 | — | — |
| 2018-08-14 | $48.12 | $48.12 | 915,300 | — | — |
| 2018-08-13 | $47.42 | $47.42 | 1,699,900 | — | — |
| 2018-08-10 | $48.98 | $48.98 | 1,149,900 | — | — |
| 2018-08-09 | $50.96 | $50.96 | 967,600 | — | — |
| 2018-08-08 | $51.10 | $51.10 | 2,181,400 | — | — |
| 2018-08-07 | $49.40 | $49.40 | 4,473,100 | — | — |
| 2018-08-06 | $59.00 | $59.00 | 731,800 | — | — |
| 2018-08-03 | $58.25 | $58.25 | 256,500 | — | — |
| 2018-08-02 | $57.93 | $57.93 | 262,800 | — | — |
| 2018-08-01 | $57.39 | $57.39 | 668,500 | — | — |
| 2018-07-31 | $56.37 | $56.37 | 721,100 | — | — |
| 2018-07-30 | $56.33 | $56.33 | 512,000 | — | — |
| 2018-07-27 | $58.25 | $58.25 | 739,500 | — | — |
| 2018-07-26 | $62.69 | $62.69 | 191,100 | — | — |
| 2018-07-25 | $62.70 | $62.70 | 253,900 | — | — |
| 2018-07-24 | $61.42 | $61.42 | 233,300 | — | — |
| 2018-07-23 | $63.68 | $63.68 | 253,300 | — | — |
| 2018-07-20 | $62.74 | $62.74 | 205,500 | — | — |
| 2018-07-19 | $63.68 | $63.68 | 177,200 | — | — |
| 2018-07-18 | $63.76 | $63.76 | 215,100 | — | — |
| 2018-07-17 | $64.33 | $64.33 | 292,900 | — | — |
| 2018-07-16 | $63.61 | $63.61 | 165,800 | — | — |
| 2018-07-13 | $63.57 | $63.57 | 300,500 | — | — |
| 2018-07-12 | $63.78 | $63.78 | 300,000 | — | — |
| 2018-07-11 | $62.45 | $62.45 | 238,700 | — | — |
| 2018-07-10 | $61.70 | $61.70 | 139,500 | — | — |
| 2018-07-09 | $62.41 | $62.41 | 295,800 | — | — |
| 2018-07-06 | $63.01 | $63.01 | 212,900 | — | — |
| 2018-07-05 | $61.72 | $61.72 | 464,500 | — | — |
| 2018-07-03 | $61.00 | $61.00 | 396,600 | — | — |
| 2018-07-02 | $61.10 | $61.10 | 746,100 | — | — |
| 2018-06-29 | $59.75 | $59.75 | 1,757,600 | — | — |
| 2018-06-28 | $59.06 | $59.06 | 2,191,300 | — | — |
| 2018-06-27 | $60.75 | $60.75 | 774,600 | — | — |
| 2018-06-26 | $60.82 | $60.82 | 384,000 | — | — |
| 2018-06-25 | $60.60 | $60.60 | 363,600 | — | — |
| 2018-06-22 | $61.49 | $61.49 | 519,600 | — | — |
| 2018-06-21 | $61.71 | $61.71 | 397,900 | — | — |
| 2018-06-20 | $64.32 | $64.32 | 241,400 | — | — |
| 2018-06-19 | $62.93 | $62.93 | 579,900 | — | — |
| 2018-06-18 | $64.32 | $64.32 | 618,200 | — | — |
| 2018-06-15 | $65.21 | $65.21 | 593,000 | — | — |
| 2018-06-14 | $64.79 | $64.79 | 418,400 | — | — |
| 2018-06-13 | $63.92 | $63.92 | 449,900 | — | — |
| 2018-06-12 | $64.21 | $64.21 | 484,600 | — | — |
| 2018-06-11 | $62.35 | $62.35 | 308,400 | — | — |
| 2018-06-08 | $62.17 | $62.17 | 387,700 | — | — |
| 2018-06-07 | $61.20 | $61.20 | 473,800 | — | — |
| 2018-06-06 | $62.00 | $62.00 | 525,700 | — | — |
| 2018-06-05 | $60.83 | $60.83 | 773,100 | — | — |
| 2018-06-04 | $59.31 | $59.31 | 394,200 | — | — |
| 2018-06-01 | $59.02 | $59.02 | 404,400 | — | — |
| 2018-05-31 | $58.24 | $58.24 | 726,000 | — | — |
| 2018-05-30 | $57.38 | $57.38 | 736,400 | — | — |
| 2018-05-29 | $54.79 | $54.79 | 479,600 | — | — |
| 2018-05-25 | $56.08 | $56.08 | 429,600 | — | — |
| 2018-05-24 | $55.88 | $55.88 | 885,800 | — | — |
| 2018-05-23 | $54.53 | $54.53 | 1,086,100 | — | — |
| 2018-05-22 | $51.69 | $51.69 | 349,200 | — | — |
| 2018-05-21 | $51.82 | $51.82 | 311,300 | — | — |
| 2018-05-18 | $51.66 | $51.66 | 481,300 | — | — |
| 2018-05-17 | $52.09 | $52.09 | 637,500 | — | — |
| 2018-05-16 | $52.77 | $52.77 | 850,700 | — | — |
| 2018-05-15 | $51.58 | $51.58 | 641,400 | — | — |
| 2018-05-14 | $53.94 | $53.94 | 409,900 | — | — |
| 2018-05-11 | $54.25 | $54.25 | 342,000 | — | — |
| 2018-05-10 | $54.64 | $54.64 | 905,100 | — | — |
| 2018-05-09 | $55.74 | $55.74 | 836,400 | — | — |
| 2018-05-08 | $54.50 | $54.50 | 2,368,100 | — | — |
| 2018-05-07 | $55.60 | $55.60 | 1,022,900 | — | — |
| 2018-05-04 | $53.00 | $53.00 | 920,000 | — | — |
| 2018-05-03 | $51.47 | $51.47 | 474,600 | — | — |
| 2018-05-02 | $50.74 | $50.74 | 664,600 | — | — |
| 2018-05-01 | $49.56 | $49.56 | 536,800 | — | — |
| 2018-04-30 | $48.37 | $48.37 | 451,600 | — | — |
| 2018-04-27 | $47.26 | $47.26 | 406,200 | — | — |
| 2018-04-26 | $47.26 | $47.26 | 327,300 | — | — |
| 2018-04-25 | $47.34 | $47.34 | 437,200 | — | — |
| 2018-04-24 | $47.50 | $47.50 | 699,000 | — | — |
| 2018-04-23 | $47.69 | $47.69 | 921,600 | — | — |
| 2018-04-20 | $46.70 | $46.70 | 1,169,100 | — | — |
| 2018-04-19 | $46.48 | $46.48 | 1,105,600 | — | — |
| 2018-04-18 | $48.45 | $48.45 | 847,900 | — | — |
| 2018-04-17 | $49.39 | $49.39 | 610,000 | — | — |
| 2018-04-16 | $49.03 | $49.03 | 1,002,900 | — | — |
| 2018-04-13 | $49.84 | $49.84 | 2,955,500 | — | — |
| 2018-04-12 | $53.77 | $53.77 | 268,500 | — | — |
| 2018-04-11 | $53.41 | $53.41 | 145,800 | — | — |
| 2018-04-10 | $53.73 | $53.73 | 240,800 | — | — |
| 2018-04-09 | $51.97 | $51.97 | 276,500 | — | — |
| 2018-04-06 | $52.65 | $52.65 | 253,300 | — | — |
| 2018-04-05 | $52.97 | $52.97 | 253,800 | — | — |
| 2018-04-04 | $53.47 | $53.47 | 453,800 | — | — |
| 2018-04-03 | $53.43 | $53.43 | 361,300 | — | — |
| 2018-04-02 | $53.04 | $53.04 | 417,100 | — | — |
| 2018-03-29 | $54.00 | $54.00 | 440,100 | — | — |
| 2018-03-28 | $53.41 | $53.41 | 407,300 | — | — |
| 2018-03-27 | $53.84 | $53.84 | 337,700 | — | — |
| 2018-03-26 | $55.88 | $55.88 | 490,900 | — | — |
| 2018-03-23 | $54.37 | $54.37 | 524,100 | — | — |
| 2018-03-22 | $55.63 | $55.63 | 450,100 | — | — |
| 2018-03-21 | $57.20 | $57.20 | 209,800 | — | — |
| 2018-03-20 | $57.40 | $57.40 | 288,000 | — | — |
| 2018-03-19 | $57.17 | $57.17 | 408,700 | — | — |
| 2018-03-16 | $58.40 | $58.40 | 374,900 | — | — |
| 2018-03-15 | $57.99 | $57.99 | 485,100 | — | — |
| 2018-03-14 | $58.49 | $58.49 | 334,900 | — | — |
| 2018-03-13 | $57.15 | $57.15 | 591,600 | — | — |
| 2018-03-12 | $56.78 | $56.78 | 491,900 | — | — |
| 2018-03-09 | $55.12 | $55.12 | 443,400 | — | — |
| 2018-03-08 | $53.65 | $53.65 | 351,800 | — | — |
| 2018-03-07 | $53.65 | $53.65 | 460,500 | — | — |
| 2018-03-06 | $52.55 | $52.55 | 474,900 | — | — |
| 2018-03-05 | $51.21 | $51.21 | 603,200 | — | — |
| 2018-03-02 | $49.12 | $49.12 | 381,200 | — | — |
| 2018-03-01 | $47.80 | $47.80 | 447,000 | — | — |
| 2018-02-28 | $47.54 | $47.54 | 764,400 | — | — |
| 2018-02-27 | $46.80 | $46.80 | 331,700 | — | — |
| 2018-02-26 | $46.56 | $46.56 | 240,200 | — | — |
| 2018-02-23 | $47.00 | $47.00 | 361,100 | — | — |
| 2018-02-22 | $47.80 | $47.80 | 256,600 | — | — |
| 2018-02-21 | $47.74 | $47.74 | 251,200 | — | — |
| 2018-02-20 | $47.47 | $47.47 | 330,200 | — | — |
| 2018-02-16 | $46.96 | $46.96 | 437,600 | — | — |
| 2018-02-15 | $47.39 | $47.39 | 523,400 | — | — |
| 2018-02-14 | $47.13 | $47.13 | 706,800 | — | — |
| 2018-02-13 | $44.76 | $44.76 | 386,600 | — | — |
| 2018-02-12 | $44.22 | $44.22 | 693,600 | — | — |
| 2018-02-09 | $44.95 | $44.95 | 1,616,600 | — | — |
| 2018-02-08 | $46.39 | $46.39 | 791,500 | — | — |
| 2018-02-07 | $44.75 | $44.75 | 272,600 | — | — |
| 2018-02-06 | $43.82 | $43.82 | 370,700 | — | — |
| 2018-02-05 | $44.14 | $44.14 | 433,600 | — | — |
| 2018-02-02 | $44.56 | $44.56 | 251,200 | — | — |
| 2018-02-01 | $45.09 | $45.09 | 313,900 | — | — |
| 2018-01-31 | $44.79 | $44.79 | 229,400 | — | — |
| 2018-01-30 | $44.95 | $44.95 | 137,000 | — | — |
| 2018-01-29 | $45.41 | $45.41 | 274,900 | — | — |
| 2018-01-26 | $46.28 | $46.28 | 365,000 | — | — |
| 2018-01-25 | $44.31 | $44.31 | 219,100 | — | — |
| 2018-01-24 | $43.80 | $43.80 | 191,100 | — | — |
| 2018-01-23 | $43.72 | $43.72 | 235,800 | — | — |
| 2018-01-22 | $43.02 | $43.02 | 229,500 | — | — |
| 2018-01-19 | $42.62 | $42.62 | 661,700 | — | — |
| 2018-01-18 | $43.86 | $43.86 | 220,500 | — | — |
| 2018-01-17 | $44.35 | $44.35 | 174,600 | — | — |
| 2018-01-16 | $44.20 | $44.20 | 300,800 | — | — |
| 2018-01-12 | $44.37 | $44.37 | 407,900 | — | — |
| 2018-01-11 | $44.23 | $44.23 | 608,600 | — | — |
| 2018-01-10 | $42.19 | $42.19 | 174,500 | — | — |
| 2018-01-09 | $41.96 | $41.96 | 167,100 | — | — |
| 2018-01-08 | $42.62 | $42.62 | 218,600 | — | — |
| 2018-01-05 | $42.34 | $42.34 | 127,300 | — | — |
| 2018-01-04 | $42.01 | $42.01 | 255,100 | — | — |
| 2018-01-03 | $42.73 | $42.73 | 372,700 | — | — |
| 2018-01-02 | $42.30 | $42.30 | 277,300 | — | — |