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
- 2012-10-10 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 | $34.98 | $34.98 | 412,600 | — | — |
| 2018-12-28 | $35.18 | $35.18 | 336,700 | — | — |
| 2018-12-27 | $35.20 | $35.20 | 425,900 | — | — |
| 2018-12-26 | $34.74 | $34.74 | 684,700 | — | — |
| 2018-12-24 | $33.31 | $33.31 | 608,600 | — | — |
| 2018-12-21 | $34.33 | $34.33 | 1,053,500 | — | — |
| 2018-12-20 | $35.47 | $35.47 | 887,600 | — | — |
| 2018-12-19 | $36.51 | $36.51 | 649,800 | — | — |
| 2018-12-18 | $37.65 | $37.65 | 725,600 | — | — |
| 2018-12-17 | $37.08 | $37.08 | 626,600 | — | — |
| 2018-12-14 | $37.61 | $37.61 | 409,800 | — | — |
| 2018-12-13 | $38.08 | $38.08 | 634,700 | — | — |
| 2018-12-12 | $39.02 | $39.02 | 638,900 | — | — |
| 2018-12-11 | $39.05 | $39.05 | 581,300 | — | — |
| 2018-12-10 | $38.68 | $38.68 | 630,700 | — | — |
| 2018-12-07 | $38.09 | $38.09 | 727,700 | — | — |
| 2018-12-06 | $39.40 | $39.40 | 1,115,400 | — | — |
| 2018-12-04 | $40.20 | $40.20 | 873,300 | — | — |
| 2018-12-03 | $42.35 | $42.35 | 1,804,000 | — | — |
| 2018-11-30 | $39.99 | $39.99 | 5,799,100 | — | — |
| 2018-11-29 | $33.75 | $33.75 | 1,299,200 | — | — |
| 2018-11-28 | $34.65 | $34.65 | 936,100 | — | — |
| 2018-11-27 | $33.34 | $33.34 | 576,700 | — | — |
| 2018-11-26 | $33.93 | $33.93 | 931,300 | — | — |
| 2018-11-23 | $33.56 | $33.56 | 299,600 | — | — |
| 2018-11-21 | $32.65 | $32.65 | 322,000 | — | — |
| 2018-11-20 | $32.23 | $32.23 | 734,800 | — | — |
| 2018-11-19 | $31.85 | $31.85 | 641,200 | — | — |
| 2018-11-16 | $33.27 | $33.27 | 469,800 | — | — |
| 2018-11-15 | $34.70 | $34.70 | 357,500 | — | — |
| 2018-11-14 | $33.66 | $33.66 | 375,800 | — | — |
| 2018-11-13 | $34.71 | $34.71 | 312,800 | — | — |
| 2018-11-12 | $33.87 | $33.87 | 298,300 | — | — |
| 2018-11-09 | $35.00 | $35.00 | 304,400 | — | — |
| 2018-11-08 | $36.63 | $36.63 | 239,300 | — | — |
| 2018-11-07 | $36.24 | $36.24 | 385,300 | — | — |
| 2018-11-06 | $36.03 | $36.03 | 213,100 | — | — |
| 2018-11-05 | $35.65 | $35.65 | 296,500 | — | — |
| 2018-11-02 | $36.34 | $36.34 | 367,400 | — | — |
| 2018-11-01 | $36.32 | $36.32 | 485,700 | — | — |
| 2018-10-31 | $34.78 | $34.78 | 550,800 | — | — |
| 2018-10-30 | $34.30 | $34.30 | 383,500 | — | — |
| 2018-10-29 | $33.30 | $33.30 | 481,500 | — | — |
| 2018-10-26 | $33.30 | $33.30 | 483,500 | — | — |
| 2018-10-25 | $34.09 | $34.09 | 464,900 | — | — |
| 2018-10-24 | $33.11 | $33.11 | 724,500 | — | — |
| 2018-10-23 | $34.78 | $34.78 | 1,079,200 | — | — |
| 2018-10-22 | $33.49 | $33.49 | 500,600 | — | — |
| 2018-10-19 | $32.81 | $32.81 | 544,400 | — | — |
| 2018-10-18 | $33.86 | $33.86 | 468,100 | — | — |
| 2018-10-17 | $35.57 | $35.57 | 301,300 | — | — |
| 2018-10-16 | $35.64 | $35.64 | 765,200 | — | — |
| 2018-10-15 | $34.20 | $34.20 | 503,600 | — | — |
| 2018-10-12 | $33.66 | $33.66 | 628,800 | — | — |
| 2018-10-11 | $32.86 | $32.86 | 1,105,200 | — | — |
| 2018-10-10 | $31.84 | $31.84 | 1,377,300 | — | — |
| 2018-10-09 | $33.90 | $33.90 | 514,900 | — | — |
| 2018-10-08 | $34.69 | $34.69 | 481,500 | — | — |
| 2018-10-05 | $35.08 | $35.08 | 1,175,100 | — | — |
| 2018-10-04 | $36.38 | $36.38 | 616,500 | — | — |
| 2018-10-03 | $37.32 | $37.32 | 640,200 | — | — |
| 2018-10-02 | $38.03 | $38.03 | 621,600 | — | — |
| 2018-10-01 | $38.68 | $38.68 | 1,007,000 | — | — |
| 2018-09-28 | $38.68 | $38.68 | 586,900 | — | — |
| 2018-09-27 | $38.51 | $38.51 | 721,700 | — | — |
| 2018-09-26 | $38.03 | $38.03 | 408,700 | — | — |
| 2018-09-25 | $37.87 | $37.87 | 519,600 | — | — |
| 2018-09-24 | $38.55 | $38.55 | 393,000 | — | — |
| 2018-09-21 | $38.48 | $38.48 | 957,300 | — | — |
| 2018-09-20 | $37.73 | $37.73 | 873,800 | — | — |
| 2018-09-19 | $36.48 | $36.48 | 1,105,600 | — | — |
| 2018-09-18 | $35.55 | $35.55 | 1,115,800 | — | — |
| 2018-09-17 | $36.13 | $36.13 | 1,436,100 | — | — |
| 2018-09-14 | $38.00 | $38.00 | 826,300 | — | — |
| 2018-09-13 | $39.00 | $39.00 | 1,003,900 | — | — |
| 2018-09-12 | $40.10 | $40.10 | 1,002,200 | — | — |
| 2018-09-11 | $40.22 | $40.22 | 1,279,500 | — | — |
| 2018-09-10 | $38.69 | $38.69 | 636,800 | — | — |
| 2018-09-07 | $38.87 | $38.87 | 1,152,500 | — | — |
| 2018-09-06 | $40.64 | $40.64 | 1,442,200 | — | — |
| 2018-09-05 | $38.91 | $38.91 | 1,426,200 | — | — |
| 2018-09-04 | $38.11 | $38.11 | 2,242,700 | — | — |
| 2018-08-31 | $38.31 | $38.31 | 10,197,700 | — | — |
| 2018-08-30 | $39.75 | $39.75 | 1,660,800 | — | — |
| 2018-08-29 | $40.07 | $40.07 | 818,800 | — | — |
| 2018-08-28 | $39.44 | $39.44 | 1,031,100 | — | — |
| 2018-08-27 | $39.65 | $39.65 | 671,600 | — | — |
| 2018-08-24 | $39.25 | $39.25 | 566,400 | — | — |
| 2018-08-23 | $38.76 | $38.76 | 650,800 | — | — |
| 2018-08-22 | $38.84 | $38.84 | 397,700 | — | — |
| 2018-08-21 | $38.35 | $38.35 | 593,400 | — | — |
| 2018-08-20 | $38.26 | $38.26 | 435,600 | — | — |
| 2018-08-17 | $38.03 | $38.03 | 621,500 | — | — |
| 2018-08-16 | $37.98 | $37.98 | 344,300 | — | — |
| 2018-08-15 | $37.74 | $37.74 | 415,000 | — | — |
| 2018-08-14 | $37.94 | $37.94 | 726,100 | — | — |
| 2018-08-13 | $37.85 | $37.85 | 767,600 | — | — |
| 2018-08-10 | $38.72 | $38.72 | 368,300 | — | — |
| 2018-08-09 | $39.57 | $39.57 | 349,500 | — | — |
| 2018-08-08 | $39.45 | $39.45 | 656,900 | — | — |
| 2018-08-07 | $39.75 | $39.75 | 535,400 | — | — |
| 2018-08-06 | $39.17 | $39.17 | 702,000 | — | — |
| 2018-08-03 | $38.62 | $38.62 | 712,200 | — | — |
| 2018-08-02 | $39.51 | $39.51 | 596,000 | — | — |
| 2018-08-01 | $39.03 | $39.03 | 669,200 | — | — |
| 2018-07-31 | $39.18 | $39.18 | 614,800 | — | — |
| 2018-07-30 | $38.31 | $38.31 | 538,700 | — | — |
| 2018-07-27 | $38.75 | $38.75 | 576,800 | — | — |
| 2018-07-26 | $39.58 | $39.58 | 608,100 | — | — |
| 2018-07-25 | $39.35 | $39.35 | 805,100 | — | — |
| 2018-07-24 | $38.54 | $38.54 | 1,253,700 | — | — |
| 2018-07-23 | $39.25 | $39.25 | 634,600 | — | — |
| 2018-07-20 | $38.79 | $38.79 | 633,400 | — | — |
| 2018-07-19 | $39.76 | $39.76 | 759,800 | — | — |
| 2018-07-18 | $39.11 | $39.11 | 685,400 | — | — |
| 2018-07-17 | $38.51 | $38.51 | 838,000 | — | — |
| 2018-07-16 | $37.62 | $37.62 | 1,038,600 | — | — |
| 2018-07-13 | $37.91 | $37.91 | 2,084,400 | — | — |
| 2018-07-12 | $39.03 | $39.03 | 682,400 | — | — |
| 2018-07-11 | $38.71 | $38.71 | 781,200 | — | — |
| 2018-07-10 | $40.43 | $40.43 | 593,400 | — | — |
| 2018-07-09 | $40.54 | $40.54 | 464,500 | — | — |
| 2018-07-06 | $39.76 | $39.76 | 553,800 | — | — |
| 2018-07-05 | $39.04 | $39.04 | 604,000 | — | — |
| 2018-07-03 | $37.98 | $37.98 | 525,600 | — | — |
| 2018-07-02 | $38.09 | $38.09 | 986,400 | — | — |
| 2018-06-29 | $38.61 | $38.61 | 977,800 | — | — |
| 2018-06-28 | $38.79 | $38.79 | 1,392,800 | — | — |
| 2018-06-27 | $40.09 | $40.09 | 844,400 | — | — |
| 2018-06-26 | $41.97 | $41.97 | 487,700 | — | — |
| 2018-06-25 | $41.89 | $41.89 | 908,100 | — | — |
| 2018-06-22 | $43.24 | $43.24 | 579,800 | — | — |
| 2018-06-21 | $43.68 | $43.68 | 717,900 | — | — |
| 2018-06-20 | $44.32 | $44.32 | 825,400 | — | — |
| 2018-06-19 | $43.12 | $43.12 | 567,200 | — | — |
| 2018-06-18 | $43.58 | $43.58 | 831,200 | — | — |
| 2018-06-15 | $43.63 | $43.63 | 1,417,200 | — | — |
| 2018-06-14 | $42.66 | $42.66 | 1,070,300 | — | — |
| 2018-06-13 | $43.22 | $43.22 | 894,000 | — | — |
| 2018-06-12 | $43.16 | $43.16 | 1,190,400 | — | — |
| 2018-06-11 | $43.39 | $43.39 | 1,655,000 | — | — |
| 2018-06-08 | $42.66 | $42.66 | 1,741,900 | — | — |
| 2018-06-07 | $43.35 | $43.35 | 3,619,900 | — | — |
| 2018-06-06 | $43.00 | $43.00 | 10,874,700 | — | — |
| 2018-06-05 | $49.39 | $49.39 | 2,967,800 | — | — |
| 2018-06-04 | $49.56 | $49.56 | 812,200 | — | — |
| 2018-06-01 | $49.15 | $49.15 | 902,100 | — | — |
| 2018-05-31 | $48.86 | $48.86 | 698,200 | — | — |
| 2018-05-30 | $49.81 | $49.81 | 891,500 | — | — |
| 2018-05-29 | $49.80 | $49.80 | 1,045,100 | — | — |
| 2018-05-25 | $50.30 | $50.30 | 368,000 | — | — |
| 2018-05-24 | $50.40 | $50.40 | 497,800 | — | — |
| 2018-05-23 | $50.78 | $50.78 | 626,600 | — | — |
| 2018-05-22 | $50.85 | $50.85 | 935,600 | — | — |
| 2018-05-21 | $49.77 | $49.77 | 1,220,700 | — | — |
| 2018-05-18 | $50.46 | $50.46 | 1,674,300 | — | — |
| 2018-05-17 | $49.68 | $49.68 | 4,143,800 | — | — |
| 2018-05-16 | $54.41 | $54.41 | 3,885,900 | — | — |
| 2018-05-15 | $50.73 | $50.73 | 434,400 | — | — |
| 2018-05-14 | $51.76 | $51.76 | 433,500 | — | — |
| 2018-05-11 | $51.75 | $51.75 | 493,900 | — | — |
| 2018-05-10 | $52.47 | $52.47 | 664,300 | — | — |
| 2018-05-09 | $52.09 | $52.09 | 948,000 | — | — |
| 2018-05-08 | $50.56 | $50.56 | 618,700 | — | — |
| 2018-05-07 | $49.83 | $49.83 | 718,900 | — | — |
| 2018-05-04 | $48.95 | $48.95 | 470,400 | — | — |
| 2018-05-03 | $48.47 | $48.47 | 318,600 | — | — |
| 2018-05-02 | $48.45 | $48.45 | 776,500 | — | — |
| 2018-05-01 | $47.36 | $47.36 | 630,900 | — | — |
| 2018-04-30 | $46.59 | $46.59 | 564,600 | — | — |
| 2018-04-27 | $46.75 | $46.75 | 502,600 | — | — |
| 2018-04-26 | $47.75 | $47.75 | 884,500 | — | — |
| 2018-04-25 | $46.05 | $46.05 | 1,034,700 | — | — |
| 2018-04-24 | $46.51 | $46.51 | 956,600 | — | — |
| 2018-04-23 | $47.49 | $47.49 | 1,055,600 | — | — |
| 2018-04-20 | $50.59 | $50.59 | 1,491,300 | — | — |
| 2018-04-19 | $48.52 | $48.52 | 944,400 | — | — |
| 2018-04-18 | $49.57 | $49.57 | 1,231,500 | — | — |
| 2018-04-17 | $51.33 | $51.33 | 697,400 | — | — |
| 2018-04-16 | $51.66 | $51.66 | 815,900 | — | — |
| 2018-04-13 | $52.10 | $52.10 | 654,800 | — | — |
| 2018-04-12 | $51.69 | $51.69 | 2,473,200 | — | — |
| 2018-04-11 | $50.84 | $50.84 | 2,867,400 | — | — |
| 2018-04-10 | $46.15 | $46.15 | 764,800 | — | — |
| 2018-04-09 | $44.41 | $44.41 | 940,100 | — | — |
| 2018-04-06 | $44.45 | $44.45 | 837,400 | — | — |
| 2018-04-05 | $46.48 | $46.48 | 530,600 | — | — |
| 2018-04-04 | $46.93 | $46.93 | 992,400 | — | — |
| 2018-04-03 | $47.00 | $47.00 | 650,500 | — | — |
| 2018-04-02 | $46.94 | $46.94 | 971,100 | — | — |
| 2018-03-29 | $48.99 | $48.99 | 1,511,700 | — | — |
| 2018-03-28 | $49.98 | $49.98 | 2,123,600 | — | — |
| 2018-03-27 | $49.36 | $49.36 | 1,207,400 | — | — |
| 2018-03-26 | $51.13 | $51.13 | 599,200 | — | — |
| 2018-03-23 | $50.00 | $50.00 | 1,086,600 | — | — |
| 2018-03-22 | $51.32 | $51.32 | 766,200 | — | — |
| 2018-03-21 | $54.25 | $54.25 | 486,300 | — | — |
| 2018-03-20 | $53.97 | $53.97 | 667,100 | — | — |
| 2018-03-19 | $52.86 | $52.86 | 659,700 | — | — |
| 2018-03-16 | $54.24 | $54.24 | 1,267,300 | — | — |
| 2018-03-15 | $53.37 | $53.37 | 574,300 | — | — |
| 2018-03-14 | $54.14 | $54.14 | 480,100 | — | — |
| 2018-03-13 | $53.11 | $53.11 | 719,600 | — | — |
| 2018-03-12 | $55.00 | $55.00 | 535,800 | — | — |
| 2018-03-09 | $54.31 | $54.31 | 913,100 | — | — |
| 2018-03-08 | $53.36 | $53.36 | 640,500 | — | — |
| 2018-03-07 | $52.38 | $52.38 | 722,100 | — | — |
| 2018-03-06 | $51.60 | $51.60 | 826,600 | — | — |
| 2018-03-05 | $49.91 | $49.91 | 1,500,100 | — | — |
| 2018-03-02 | $51.82 | $51.82 | 4,080,800 | — | — |
| 2018-03-01 | $45.67 | $45.67 | 2,065,700 | — | — |
| 2018-02-28 | $48.08 | $48.08 | 621,300 | — | — |
| 2018-02-27 | $48.54 | $48.54 | 385,300 | — | — |
| 2018-02-26 | $49.55 | $49.55 | 498,700 | — | — |
| 2018-02-23 | $48.89 | $48.89 | 354,000 | — | — |
| 2018-02-22 | $48.39 | $48.39 | 316,200 | — | — |
| 2018-02-21 | $48.52 | $48.52 | 521,800 | — | — |
| 2018-02-20 | $49.23 | $49.23 | 596,800 | — | — |
| 2018-02-16 | $48.27 | $48.27 | 347,900 | — | — |
| 2018-02-15 | $49.04 | $49.04 | 304,600 | — | — |
| 2018-02-14 | $48.73 | $48.73 | 579,100 | — | — |
| 2018-02-13 | $47.38 | $47.38 | 442,300 | — | — |
| 2018-02-12 | $47.50 | $47.50 | 602,200 | — | — |
| 2018-02-09 | $48.18 | $48.18 | 1,001,700 | — | — |
| 2018-02-08 | $46.20 | $46.20 | 604,500 | — | — |
| 2018-02-07 | $47.60 | $47.60 | 718,500 | — | — |
| 2018-02-06 | $47.80 | $47.80 | 773,400 | — | — |
| 2018-02-05 | $47.39 | $47.39 | 877,700 | — | — |
| 2018-02-02 | $48.15 | $48.15 | 729,100 | — | — |
| 2018-02-01 | $49.74 | $49.74 | 542,100 | — | — |
| 2018-01-31 | $50.40 | $50.40 | 872,900 | — | — |
| 2018-01-30 | $50.80 | $50.80 | 3,170,500 | — | — |
| 2018-01-29 | $48.19 | $48.19 | 2,859,100 | — | — |
| 2018-01-26 | $50.25 | $50.25 | 678,800 | — | — |
| 2018-01-25 | $50.10 | $50.10 | 704,300 | — | — |
| 2018-01-24 | $49.96 | $49.96 | 1,557,200 | — | — |
| 2018-01-23 | $52.52 | $52.52 | 716,200 | — | — |
| 2018-01-22 | $51.74 | $51.74 | 1,323,600 | — | — |
| 2018-01-19 | $51.38 | $51.38 | 1,574,600 | — | — |
| 2018-01-18 | $52.60 | $52.60 | 937,000 | — | — |
| 2018-01-17 | $53.80 | $53.80 | 902,500 | — | — |
| 2018-01-16 | $53.69 | $53.69 | 1,266,200 | — | — |
| 2018-01-12 | $54.92 | $54.92 | 948,400 | — | — |
| 2018-01-11 | $54.67 | $54.67 | 1,586,200 | — | — |
| 2018-01-10 | $54.92 | $54.92 | 2,996,200 | — | — |
| 2018-01-09 | $60.21 | $60.21 | 1,172,400 | — | — |
| 2018-01-08 | $62.66 | $62.66 | 1,028,800 | — | — |
| 2018-01-05 | $63.62 | $63.62 | 679,300 | — | — |
| 2018-01-04 | $63.30 | $63.30 | 1,254,100 | — | — |
| 2018-01-03 | $64.47 | $64.47 | 2,072,300 | — | — |
| 2018-01-02 | $62.33 | $62.33 | 1,112,300 | — | — |