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
- 2004-04-23 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 | $38.28 | $46.91 | 480,700 | — | — |
| 2018-12-28 | $38.04 | $46.62 | 723,800 | — | — |
| 2018-12-27 | $37.95 | $46.51 | 971,600 | — | — |
| 2018-12-26 | $37.76 | $46.27 | 548,100 | — | — |
| 2018-12-24 | $36.29 | $44.47 | 257,800 | — | — |
| 2018-12-21 | $37.05 | $45.40 | 1,133,400 | — | — |
| 2018-12-20 | $37.06 | $45.42 | 908,900 | — | — |
| 2018-12-19 | $37.10 | $45.46 | 1,164,800 | — | — |
| 2018-12-18 | $37.07 | $45.43 | 876,900 | — | — |
| 2018-12-17 | $37.24 | $45.64 | 860,100 | — | — |
| 2018-12-14 | $38.32 | $46.96 | 588,100 | — | — |
| 2018-12-13 | $38.74 | $47.47 | 600,800 | — | — |
| 2018-12-12 | $39.20 | $48.04 | 521,800 | — | — |
| 2018-12-11 | $38.49 | $47.17 | 406,500 | — | — |
| 2018-12-10 | $38.61 | $47.31 | 757,700 | — | — |
| 2018-12-07 | $39.27 | $48.12 | 602,000 | — | — |
| 2018-12-06 | $40.18 | $49.24 | 874,800 | — | — |
| 2018-12-04 | $39.93 | $48.93 | 622,300 | — | — |
| 2018-12-03 | $41.39 | $50.72 | 607,000 | — | — |
| 2018-11-30 | $40.82 | $50.02 | 452,300 | — | — |
| 2018-11-29 | $40.77 | $49.96 | 347,200 | — | — |
| 2018-11-28 | $40.76 | $49.95 | 326,900 | — | — |
| 2018-11-27 | $40.07 | $49.10 | 403,500 | — | — |
| 2018-11-26 | $40.65 | $49.81 | 349,800 | — | — |
| 2018-11-23 | $40.15 | $49.20 | 222,300 | — | — |
| 2018-11-21 | $40.42 | $49.53 | 752,200 | — | — |
| 2018-11-20 | $39.49 | $48.39 | 517,000 | — | — |
| 2018-11-19 | $40.15 | $49.01 | 573,900 | — | — |
| 2018-11-16 | $39.88 | $48.68 | 583,700 | — | — |
| 2018-11-15 | $40.08 | $48.92 | 603,900 | — | — |
| 2018-11-14 | $39.55 | $48.27 | 754,400 | — | — |
| 2018-11-13 | $40.39 | $49.30 | 1,247,500 | — | — |
| 2018-11-12 | $38.93 | $47.52 | 1,303,100 | — | — |
| 2018-11-09 | $41.56 | $50.73 | 1,579,900 | — | — |
| 2018-11-08 | $41.43 | $50.57 | 763,200 | — | — |
| 2018-11-07 | $41.32 | $50.43 | 631,300 | — | — |
| 2018-11-06 | $41.16 | $50.24 | 857,900 | — | — |
| 2018-11-05 | $40.61 | $49.57 | 450,900 | — | — |
| 2018-11-02 | $40.09 | $48.93 | 531,900 | — | — |
| 2018-11-01 | $40.18 | $49.04 | 631,900 | — | — |
| 2018-10-31 | $39.98 | $48.80 | 710,500 | — | — |
| 2018-10-30 | $39.30 | $47.97 | 521,800 | — | — |
| 2018-10-29 | $38.87 | $47.44 | 641,600 | — | — |
| 2018-10-26 | $38.88 | $47.46 | 741,400 | — | — |
| 2018-10-25 | $39.38 | $48.07 | 763,900 | — | — |
| 2018-10-24 | $38.95 | $47.54 | 779,600 | — | — |
| 2018-10-23 | $40.15 | $49.01 | 1,450,200 | — | — |
| 2018-10-22 | $40.75 | $49.74 | 1,049,900 | — | — |
| 2018-10-19 | $40.88 | $49.90 | 821,100 | — | — |
| 2018-10-18 | $40.97 | $50.01 | 464,600 | — | — |
| 2018-10-17 | $41.34 | $50.46 | 402,200 | — | — |
| 2018-10-16 | $40.97 | $50.01 | 461,200 | — | — |
| 2018-10-15 | $40.23 | $49.10 | 584,800 | — | — |
| 2018-10-12 | $39.95 | $48.76 | 753,700 | — | — |
| 2018-10-11 | $40.26 | $49.14 | 749,300 | — | — |
| 2018-10-10 | $41.58 | $50.75 | 462,300 | — | — |
| 2018-10-09 | $42.72 | $52.14 | 629,900 | — | — |
| 2018-10-08 | $42.22 | $51.53 | 509,400 | — | — |
| 2018-10-05 | $42.24 | $51.56 | 562,000 | — | — |
| 2018-10-04 | $42.30 | $51.63 | 625,000 | — | — |
| 2018-10-03 | $42.69 | $52.11 | 649,100 | — | — |
| 2018-10-02 | $42.42 | $51.78 | 534,200 | — | — |
| 2018-10-01 | $42.01 | $51.28 | 571,300 | — | — |
| 2018-09-28 | $42.23 | $51.54 | 613,100 | — | — |
| 2018-09-27 | $42.04 | $51.31 | 365,600 | — | — |
| 2018-09-26 | $41.91 | $51.15 | 519,000 | — | — |
| 2018-09-25 | $42.33 | $51.67 | 449,700 | — | — |
| 2018-09-24 | $42.48 | $51.85 | 621,800 | — | — |
| 2018-09-21 | $42.28 | $51.61 | 1,144,600 | — | — |
| 2018-09-20 | $42.29 | $51.62 | 689,200 | — | — |
| 2018-09-19 | $41.56 | $50.73 | 634,000 | — | — |
| 2018-09-18 | $40.50 | $49.43 | 482,800 | — | — |
| 2018-09-17 | $40.33 | $49.23 | 486,300 | — | — |
| 2018-09-14 | $40.59 | $49.54 | 352,400 | — | — |
| 2018-09-13 | $40.35 | $49.25 | 360,700 | — | — |
| 2018-09-12 | $40.19 | $49.05 | 465,500 | — | — |
| 2018-09-11 | $40.31 | $49.20 | 498,700 | — | — |
| 2018-09-10 | $40.50 | $49.43 | 717,900 | — | — |
| 2018-09-07 | $41.10 | $50.17 | 444,800 | — | — |
| 2018-09-06 | $41.15 | $50.23 | 514,000 | — | — |
| 2018-09-05 | $41.11 | $50.18 | 491,700 | — | — |
| 2018-09-04 | $40.61 | $49.57 | 593,800 | — | — |
| 2018-08-31 | $40.74 | $49.73 | 847,800 | — | — |
| 2018-08-30 | $41.26 | $50.36 | 541,100 | — | — |
| 2018-08-29 | $41.15 | $50.23 | 557,100 | — | — |
| 2018-08-28 | $41.22 | $50.31 | 569,600 | — | — |
| 2018-08-27 | $41.51 | $50.67 | 583,700 | — | — |
| 2018-08-24 | $41.87 | $51.11 | 461,500 | — | — |
| 2018-08-23 | $41.50 | $50.65 | 648,800 | — | — |
| 2018-08-22 | $41.92 | $51.17 | 412,400 | — | — |
| 2018-08-21 | $42.02 | $51.29 | 742,200 | — | — |
| 2018-08-20 | $42.00 | $51.26 | 408,000 | — | — |
| 2018-08-17 | $42.02 | $51.29 | 693,700 | — | — |
| 2018-08-16 | $41.90 | $51.14 | 900,400 | — | — |
| 2018-08-15 | $40.97 | $50.01 | 553,200 | — | — |
| 2018-08-14 | $41.20 | $50.29 | 458,400 | — | — |
| 2018-08-13 | $41.25 | $50.15 | 637,400 | — | — |
| 2018-08-10 | $40.97 | $49.81 | 689,200 | — | — |
| 2018-08-09 | $41.41 | $50.35 | 1,472,100 | — | — |
| 2018-08-08 | $39.83 | $48.43 | 924,800 | — | — |
| 2018-08-07 | $39.00 | $47.42 | 633,500 | — | — |
| 2018-08-06 | $39.43 | $47.94 | 614,800 | — | — |
| 2018-08-03 | $39.32 | $47.81 | 532,900 | — | — |
| 2018-08-02 | $38.77 | $47.14 | 1,347,300 | — | — |
| 2018-08-01 | $39.08 | $47.51 | 549,200 | — | — |
| 2018-07-31 | $38.92 | $47.32 | 1,367,100 | — | — |
| 2018-07-30 | $37.77 | $45.92 | 664,500 | — | — |
| 2018-07-27 | $37.58 | $45.69 | 418,100 | — | — |
| 2018-07-26 | $37.37 | $45.44 | 535,700 | — | — |
| 2018-07-25 | $37.02 | $45.01 | 557,700 | — | — |
| 2018-07-24 | $37.15 | $45.17 | 617,200 | — | — |
| 2018-07-23 | $36.88 | $44.84 | 569,400 | — | — |
| 2018-07-20 | $36.51 | $44.39 | 523,400 | — | — |
| 2018-07-19 | $36.43 | $44.29 | 528,500 | — | — |
| 2018-07-18 | $36.51 | $44.39 | 589,400 | — | — |
| 2018-07-17 | $36.37 | $44.22 | 498,000 | — | — |
| 2018-07-16 | $36.45 | $44.32 | 750,700 | — | — |
| 2018-07-13 | $36.81 | $44.75 | 660,400 | — | — |
| 2018-07-12 | $37.60 | $45.72 | 561,600 | — | — |
| 2018-07-11 | $37.43 | $45.51 | 677,900 | — | — |
| 2018-07-10 | $37.41 | $45.48 | 541,900 | — | — |
| 2018-07-09 | $37.32 | $45.37 | 471,600 | — | — |
| 2018-07-06 | $36.79 | $44.73 | 398,300 | — | — |
| 2018-07-05 | $36.33 | $44.17 | 570,000 | — | — |
| 2018-07-03 | $36.04 | $43.82 | 371,000 | — | — |
| 2018-07-02 | $35.86 | $43.60 | 845,000 | — | — |
| 2018-06-29 | $35.73 | $43.44 | 521,700 | — | — |
| 2018-06-28 | $35.76 | $43.48 | 688,400 | — | — |
| 2018-06-27 | $35.20 | $42.80 | 620,900 | — | — |
| 2018-06-26 | $35.62 | $43.31 | 604,500 | — | — |
| 2018-06-25 | $35.89 | $43.64 | 791,400 | — | — |
| 2018-06-22 | $36.46 | $44.33 | 1,008,600 | — | — |
| 2018-06-21 | $36.37 | $44.22 | 810,400 | — | — |
| 2018-06-20 | $36.77 | $44.71 | 634,300 | — | — |
| 2018-06-19 | $37.00 | $44.99 | 725,000 | — | — |
| 2018-06-18 | $37.30 | $45.35 | 504,300 | — | — |
| 2018-06-15 | $37.38 | $45.45 | 1,321,400 | — | — |
| 2018-06-14 | $37.42 | $45.50 | 965,800 | — | — |
| 2018-06-13 | $37.51 | $45.61 | 1,341,900 | — | — |
| 2018-06-12 | $37.61 | $45.73 | 877,100 | — | — |
| 2018-06-11 | $37.81 | $45.97 | 1,042,400 | — | — |
| 2018-06-08 | $37.35 | $45.41 | 967,800 | — | — |
| 2018-06-07 | $37.03 | $45.02 | 629,800 | — | — |
| 2018-06-06 | $37.05 | $45.05 | 1,097,500 | — | — |
| 2018-06-05 | $35.93 | $43.68 | 531,800 | — | — |
| 2018-06-04 | $36.00 | $43.77 | 670,400 | — | — |
| 2018-06-01 | $35.95 | $43.71 | 567,600 | — | — |
| 2018-05-31 | $35.49 | $43.15 | 605,900 | — | — |
| 2018-05-30 | $35.73 | $43.44 | 812,500 | — | — |
| 2018-05-29 | $36.09 | $43.88 | 765,200 | — | — |
| 2018-05-25 | $36.32 | $44.16 | 522,100 | — | — |
| 2018-05-24 | $36.19 | $44.00 | 449,900 | — | — |
| 2018-05-23 | $36.07 | $43.86 | 523,100 | — | — |
| 2018-05-22 | $36.08 | $43.87 | 678,800 | — | — |
| 2018-05-21 | $36.16 | $43.96 | 583,400 | — | — |
| 2018-05-18 | $35.64 | $43.33 | 745,700 | — | — |
| 2018-05-17 | $35.50 | $43.16 | 476,100 | — | — |
| 2018-05-16 | $35.54 | $43.21 | 623,500 | — | — |
| 2018-05-15 | $35.54 | $43.21 | 711,300 | — | — |
| 2018-05-14 | $35.39 | $42.83 | 1,502,900 | — | — |
| 2018-05-11 | $34.99 | $42.35 | 869,900 | — | — |
| 2018-05-10 | $35.15 | $42.54 | 1,192,300 | — | — |
| 2018-05-09 | $35.06 | $42.43 | 921,500 | — | — |
| 2018-05-08 | $35.00 | $42.36 | 1,236,000 | — | — |
| 2018-05-07 | $35.60 | $43.09 | 1,005,800 | — | — |
| 2018-05-04 | $36.13 | $43.73 | 1,481,700 | — | — |
| 2018-05-03 | $35.60 | $43.09 | 789,300 | — | — |
| 2018-05-02 | $35.56 | $43.04 | 866,300 | — | — |
| 2018-05-01 | $36.52 | $44.20 | 458,800 | — | — |
| 2018-04-30 | $36.29 | $43.92 | 517,800 | — | — |
| 2018-04-27 | $36.86 | $44.61 | 534,000 | — | — |
| 2018-04-26 | $36.60 | $44.30 | 792,900 | — | — |
| 2018-04-25 | $36.40 | $44.06 | 964,600 | — | — |
| 2018-04-24 | $36.83 | $44.58 | 2,746,600 | — | — |
| 2018-04-23 | $35.93 | $43.49 | 1,673,200 | — | — |
| 2018-04-20 | $36.70 | $44.42 | 990,100 | — | — |
| 2018-04-19 | $36.85 | $44.60 | 1,068,200 | — | — |
| 2018-04-18 | $36.37 | $44.02 | 1,052,600 | — | — |
| 2018-04-17 | $36.96 | $44.73 | 819,600 | — | — |
| 2018-04-16 | $37.25 | $45.08 | 774,300 | — | — |
| 2018-04-13 | $37.58 | $45.48 | 763,100 | — | — |
| 2018-04-12 | $38.18 | $46.21 | 729,600 | — | — |
| 2018-04-11 | $37.74 | $45.68 | 892,700 | — | — |
| 2018-04-10 | $37.45 | $45.33 | 753,900 | — | — |
| 2018-04-09 | $36.88 | $44.64 | 761,000 | — | — |
| 2018-04-06 | $37.24 | $45.07 | 651,600 | — | — |
| 2018-04-05 | $37.46 | $45.34 | 1,486,500 | — | — |
| 2018-04-04 | $37.03 | $44.82 | 915,100 | — | — |
| 2018-04-03 | $36.21 | $43.83 | 823,100 | — | — |
| 2018-04-02 | $35.63 | $43.12 | 944,400 | — | — |
| 2018-03-29 | $36.20 | $43.81 | 821,400 | — | — |
| 2018-03-28 | $36.10 | $43.69 | 735,500 | — | — |
| 2018-03-27 | $35.93 | $43.49 | 938,300 | — | — |
| 2018-03-26 | $36.53 | $44.21 | 2,685,100 | — | — |
| 2018-03-23 | $34.94 | $42.29 | 993,600 | — | — |
| 2018-03-22 | $35.32 | $42.75 | 978,000 | — | — |
| 2018-03-21 | $35.33 | $42.76 | 958,200 | — | — |
| 2018-03-20 | $35.02 | $42.39 | 552,200 | — | — |
| 2018-03-19 | $35.20 | $42.60 | 879,100 | — | — |
| 2018-03-16 | $35.54 | $43.02 | 1,254,500 | — | — |
| 2018-03-15 | $35.20 | $42.60 | 1,139,500 | — | — |
| 2018-03-14 | $35.11 | $42.49 | 801,500 | — | — |
| 2018-03-13 | $35.48 | $42.94 | 748,800 | — | — |
| 2018-03-12 | $35.56 | $43.04 | 560,000 | — | — |
| 2018-03-09 | $35.50 | $42.97 | 1,180,400 | — | — |
| 2018-03-08 | $34.49 | $41.74 | 704,600 | — | — |
| 2018-03-07 | $34.50 | $41.76 | 1,868,900 | — | — |
| 2018-03-06 | $34.92 | $42.26 | 1,136,900 | — | — |
| 2018-03-05 | $35.37 | $42.62 | 1,550,100 | — | — |
| 2018-03-02 | $34.67 | $41.77 | 1,351,200 | — | — |
| 2018-03-01 | $34.81 | $41.94 | 1,584,100 | — | — |
| 2018-02-28 | $34.58 | $41.66 | 1,577,700 | — | — |
| 2018-02-27 | $34.68 | $41.78 | 1,853,700 | — | — |
| 2018-02-26 | $36.04 | $43.42 | 1,036,900 | — | — |
| 2018-02-23 | $36.67 | $44.18 | 2,109,600 | — | — |
| 2018-02-22 | $37.19 | $44.81 | 1,283,400 | — | — |
| 2018-02-21 | $37.92 | $45.69 | 1,756,200 | — | — |
| 2018-02-20 | $37.44 | $45.11 | 1,873,000 | — | — |
| 2018-02-16 | $38.07 | $45.87 | 2,033,300 | — | — |
| 2018-02-15 | $36.43 | $43.89 | 1,145,700 | — | — |
| 2018-02-14 | $36.74 | $44.27 | 1,266,700 | — | — |
| 2018-02-13 | $35.14 | $42.34 | 974,100 | — | — |
| 2018-02-12 | $34.79 | $41.92 | 672,500 | — | — |
| 2018-02-09 | $34.57 | $41.65 | 1,076,600 | — | — |
| 2018-02-08 | $33.95 | $40.90 | 1,230,900 | — | — |
| 2018-02-07 | $34.88 | $42.03 | 1,143,100 | — | — |
| 2018-02-06 | $35.06 | $42.24 | 1,637,500 | — | — |
| 2018-02-05 | $35.38 | $42.63 | 1,220,900 | — | — |
| 2018-02-02 | $35.19 | $42.40 | 953,400 | — | — |
| 2018-02-01 | $36.44 | $43.91 | 908,000 | — | — |
| 2018-01-31 | $35.59 | $42.88 | 1,165,000 | — | — |
| 2018-01-30 | $35.89 | $43.24 | 953,700 | — | — |
| 2018-01-29 | $36.29 | $43.72 | 1,148,500 | — | — |
| 2018-01-26 | $36.75 | $44.28 | 1,505,000 | — | — |
| 2018-01-25 | $35.59 | $42.88 | 910,800 | — | — |
| 2018-01-24 | $35.86 | $43.21 | 1,486,600 | — | — |
| 2018-01-23 | $35.90 | $43.25 | 1,746,600 | — | — |
| 2018-01-22 | $35.11 | $42.30 | 1,371,300 | — | — |
| 2018-01-19 | $34.60 | $41.69 | 812,500 | — | — |
| 2018-01-18 | $34.05 | $41.03 | 1,134,600 | — | — |
| 2018-01-17 | $33.75 | $40.66 | 768,400 | — | — |
| 2018-01-16 | $34.00 | $40.97 | 916,200 | — | — |
| 2018-01-12 | $34.04 | $41.01 | 1,127,700 | — | — |
| 2018-01-11 | $33.62 | $40.51 | 930,500 | — | — |
| 2018-01-10 | $34.00 | $40.97 | 1,583,800 | — | — |
| 2018-01-09 | $33.01 | $39.77 | 1,189,500 | — | — |
| 2018-01-08 | $33.34 | $40.17 | 904,900 | — | — |
| 2018-01-05 | $33.82 | $40.75 | 799,500 | — | — |
| 2018-01-04 | $33.81 | $40.74 | 1,077,900 | — | — |
| 2018-01-03 | $33.27 | $40.09 | 1,105,100 | — | — |
| 2018-01-02 | $34.03 | $41.00 | 935,300 | — | — |