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
- 2017-07-17 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 | $30.48 | $30.48 | 1,682,100 | — | — |
| 2018-12-28 | $31.11 | $31.11 | 1,705,300 | — | — |
| 2018-12-27 | $31.59 | $31.59 | 1,347,200 | — | — |
| 2018-12-26 | $31.13 | $31.13 | 1,458,000 | — | — |
| 2018-12-24 | $29.07 | $29.07 | 767,700 | — | — |
| 2018-12-21 | $29.70 | $29.70 | 3,272,300 | — | — |
| 2018-12-20 | $31.32 | $31.32 | 1,971,900 | — | — |
| 2018-12-19 | $31.95 | $31.95 | 2,193,800 | — | — |
| 2018-12-18 | $32.42 | $32.42 | 2,806,400 | — | — |
| 2018-12-17 | $32.04 | $32.04 | 2,042,700 | — | — |
| 2018-12-14 | $31.93 | $31.93 | 2,152,500 | — | — |
| 2018-12-13 | $33.05 | $33.05 | 1,972,200 | — | — |
| 2018-12-12 | $33.19 | $33.19 | 1,495,400 | — | — |
| 2018-12-11 | $32.43 | $32.43 | 2,604,900 | — | — |
| 2018-12-10 | $33.05 | $33.05 | 3,206,600 | — | — |
| 2018-12-07 | $34.47 | $34.47 | 2,092,700 | — | — |
| 2018-12-06 | $35.82 | $35.82 | 3,500,800 | — | — |
| 2018-12-04 | $38.81 | $38.81 | 2,583,500 | — | — |
| 2018-12-03 | $40.71 | $40.71 | 1,243,500 | — | — |
| 2018-11-30 | $40.26 | $40.26 | 1,065,900 | — | — |
| 2018-11-29 | $40.04 | $40.04 | 1,106,600 | — | — |
| 2018-11-28 | $40.46 | $40.46 | 1,409,200 | — | — |
| 2018-11-27 | $39.35 | $39.35 | 986,500 | — | — |
| 2018-11-26 | $39.49 | $39.49 | 864,400 | — | — |
| 2018-11-23 | $38.02 | $38.02 | 382,600 | — | — |
| 2018-11-21 | $38.58 | $38.58 | 937,200 | — | — |
| 2018-11-20 | $38.27 | $38.27 | 869,000 | — | — |
| 2018-11-19 | $39.59 | $39.59 | 1,030,500 | — | — |
| 2018-11-16 | $39.58 | $39.58 | 1,349,300 | — | — |
| 2018-11-15 | $40.46 | $40.46 | 997,400 | — | — |
| 2018-11-14 | $40.66 | $40.66 | 1,353,900 | — | — |
| 2018-11-13 | $41.19 | $41.19 | 1,018,800 | — | — |
| 2018-11-12 | $41.03 | $41.03 | 803,500 | — | — |
| 2018-11-09 | $41.57 | $41.57 | 1,084,200 | — | — |
| 2018-11-08 | $43.37 | $43.37 | 824,500 | — | — |
| 2018-11-07 | $43.19 | $43.19 | 1,863,800 | — | — |
| 2018-11-06 | $44.03 | $44.03 | 3,482,300 | — | — |
| 2018-11-05 | $42.61 | $42.61 | 2,653,900 | — | — |
| 2018-11-02 | $40.92 | $40.92 | 1,918,100 | — | — |
| 2018-11-01 | $40.57 | $40.57 | 1,012,400 | — | — |
| 2018-10-31 | $39.63 | $39.63 | 1,111,600 | — | — |
| 2018-10-30 | $38.91 | $38.91 | 1,250,400 | — | — |
| 2018-10-29 | $38.19 | $38.19 | 974,300 | — | — |
| 2018-10-26 | $38.46 | $38.46 | 1,035,900 | — | — |
| 2018-10-25 | $40.10 | $40.10 | 1,375,000 | — | — |
| 2018-10-24 | $39.25 | $39.25 | 2,531,200 | — | — |
| 2018-10-23 | $40.56 | $40.56 | 1,694,300 | — | — |
| 2018-10-22 | $41.06 | $41.06 | 1,556,900 | — | — |
| 2018-10-19 | $41.98 | $41.98 | 1,418,000 | — | — |
| 2018-10-18 | $41.70 | $41.70 | 1,157,200 | — | — |
| 2018-10-17 | $44.06 | $44.06 | 1,262,500 | — | — |
| 2018-10-16 | $43.90 | $43.90 | 1,000,300 | — | — |
| 2018-10-15 | $43.48 | $43.48 | 1,447,800 | — | — |
| 2018-10-12 | $42.99 | $42.99 | 2,321,500 | — | — |
| 2018-10-11 | $43.20 | $43.20 | 4,754,000 | — | — |
| 2018-10-10 | $44.95 | $44.95 | 2,092,100 | — | — |
| 2018-10-09 | $45.77 | $45.77 | 664,100 | — | — |
| 2018-10-08 | $46.32 | $46.32 | 758,500 | — | — |
| 2018-10-05 | $46.07 | $46.07 | 702,200 | — | — |
| 2018-10-04 | $46.34 | $46.34 | 1,144,900 | — | — |
| 2018-10-03 | $45.33 | $45.33 | 1,313,000 | — | — |
| 2018-10-02 | $44.18 | $44.18 | 750,000 | — | — |
| 2018-10-01 | $44.29 | $44.29 | 725,900 | — | — |
| 2018-09-28 | $44.24 | $44.24 | 1,064,000 | — | — |
| 2018-09-27 | $44.18 | $44.18 | 715,300 | — | — |
| 2018-09-26 | $44.07 | $44.07 | 666,800 | — | — |
| 2018-09-25 | $44.83 | $44.83 | 640,600 | — | — |
| 2018-09-24 | $45.16 | $45.16 | 1,234,100 | — | — |
| 2018-09-21 | $46.45 | $46.45 | 2,013,000 | — | — |
| 2018-09-20 | $46.24 | $46.24 | 1,749,800 | — | — |
| 2018-09-19 | $44.29 | $44.29 | 1,408,700 | — | — |
| 2018-09-18 | $43.26 | $43.26 | 1,086,700 | — | — |
| 2018-09-17 | $41.59 | $41.59 | 786,500 | — | — |
| 2018-09-14 | $41.97 | $41.97 | 748,400 | — | — |
| 2018-09-13 | $40.79 | $40.79 | 762,000 | — | — |
| 2018-09-12 | $40.20 | $40.20 | 466,400 | — | — |
| 2018-09-11 | $40.54 | $40.54 | 1,016,800 | — | — |
| 2018-09-10 | $40.00 | $40.00 | 787,800 | — | — |
| 2018-09-07 | $40.14 | $40.14 | 864,300 | — | — |
| 2018-09-06 | $40.21 | $40.21 | 730,800 | — | — |
| 2018-09-05 | $41.36 | $41.36 | 1,140,100 | — | — |
| 2018-09-04 | $40.75 | $40.75 | 895,300 | — | — |
| 2018-08-31 | $41.51 | $41.51 | 605,200 | — | — |
| 2018-08-30 | $41.41 | $41.41 | 672,500 | — | — |
| 2018-08-29 | $42.06 | $42.06 | 580,800 | — | — |
| 2018-08-28 | $42.37 | $42.37 | 647,700 | — | — |
| 2018-08-27 | $42.03 | $42.03 | 573,400 | — | — |
| 2018-08-24 | $41.37 | $41.37 | 346,100 | — | — |
| 2018-08-23 | $41.21 | $41.21 | 729,500 | — | — |
| 2018-08-22 | $41.80 | $41.80 | 929,900 | — | — |
| 2018-08-21 | $42.17 | $42.17 | 707,700 | — | — |
| 2018-08-20 | $41.38 | $41.38 | 657,800 | — | — |
| 2018-08-17 | $41.48 | $41.48 | 1,009,900 | — | — |
| 2018-08-16 | $41.76 | $41.76 | 1,050,700 | — | — |
| 2018-08-15 | $40.63 | $40.63 | 952,400 | — | — |
| 2018-08-14 | $41.09 | $41.09 | 1,140,200 | — | — |
| 2018-08-13 | $39.75 | $39.75 | 1,512,300 | — | — |
| 2018-08-10 | $39.96 | $39.96 | 2,440,400 | — | — |
| 2018-08-09 | $42.64 | $42.64 | 801,900 | — | — |
| 2018-08-08 | $43.56 | $43.56 | 1,066,200 | — | — |
| 2018-08-07 | $43.51 | $43.51 | 2,365,000 | — | — |
| 2018-08-06 | $44.18 | $44.18 | 1,054,300 | — | — |
| 2018-08-03 | $43.79 | $43.79 | 827,800 | — | — |
| 2018-08-02 | $43.23 | $43.23 | 1,002,900 | — | — |
| 2018-08-01 | $43.31 | $43.31 | 1,487,600 | — | — |
| 2018-07-31 | $43.43 | $43.43 | 723,800 | — | — |
| 2018-07-30 | $42.97 | $42.97 | 783,000 | — | — |
| 2018-07-27 | $42.25 | $42.25 | 676,800 | — | — |
| 2018-07-26 | $42.61 | $42.61 | 740,600 | — | — |
| 2018-07-25 | $42.03 | $42.03 | 906,900 | — | — |
| 2018-07-24 | $42.55 | $42.55 | 927,500 | — | — |
| 2018-07-23 | $42.20 | $42.20 | 1,200,700 | — | — |
| 2018-07-20 | $41.05 | $41.05 | 934,200 | — | — |
| 2018-07-19 | $40.88 | $40.88 | 763,400 | — | — |
| 2018-07-18 | $41.54 | $41.54 | 763,800 | — | — |
| 2018-07-17 | $41.28 | $41.28 | 795,400 | — | — |
| 2018-07-16 | $41.16 | $41.16 | 982,600 | — | — |
| 2018-07-13 | $40.53 | $40.53 | 1,830,500 | — | — |
| 2018-07-12 | $41.20 | $41.20 | 1,399,000 | — | — |
| 2018-07-11 | $41.19 | $41.19 | 1,215,900 | — | — |
| 2018-07-10 | $42.13 | $42.13 | 2,043,600 | — | — |
| 2018-07-09 | $43.29 | $43.29 | 1,997,500 | — | — |
| 2018-07-06 | $41.71 | $41.71 | 1,216,300 | — | — |
| 2018-07-05 | $41.43 | $41.43 | 1,497,700 | — | — |
| 2018-07-03 | $40.60 | $40.60 | 685,000 | — | — |
| 2018-07-02 | $40.78 | $40.78 | 2,140,000 | — | — |
| 2018-06-29 | $40.07 | $40.07 | 1,928,600 | — | — |
| 2018-06-28 | $40.19 | $40.19 | 2,176,700 | — | — |
| 2018-06-27 | $40.23 | $40.23 | 2,469,400 | — | — |
| 2018-06-26 | $42.48 | $42.48 | 1,829,300 | — | — |
| 2018-06-25 | $43.23 | $43.23 | 1,213,100 | — | — |
| 2018-06-22 | $44.49 | $44.49 | 7,755,400 | — | — |
| 2018-06-21 | $45.01 | $45.01 | 2,006,000 | — | — |
| 2018-06-20 | $45.61 | $45.61 | 1,599,200 | — | — |
| 2018-06-19 | $45.67 | $45.67 | 3,397,700 | — | — |
| 2018-06-18 | $46.02 | $46.02 | 3,048,900 | — | — |
| 2018-06-15 | $45.05 | $45.05 | 11,277,800 | — | — |
| 2018-06-14 | $45.26 | $45.26 | 1,677,300 | — | — |
| 2018-06-13 | $46.18 | $46.18 | 2,266,000 | — | — |
| 2018-06-12 | $46.04 | $46.04 | 919,700 | — | — |
| 2018-06-11 | $46.74 | $46.74 | 794,600 | — | — |
| 2018-06-08 | $46.70 | $46.70 | 772,000 | — | — |
| 2018-06-07 | $46.70 | $46.70 | 621,600 | — | — |
| 2018-06-06 | $46.81 | $46.81 | 649,100 | — | — |
| 2018-06-05 | $46.77 | $46.77 | 855,900 | — | — |
| 2018-06-04 | $46.89 | $46.89 | 936,900 | — | — |
| 2018-06-01 | $47.28 | $47.28 | 903,300 | — | — |
| 2018-05-31 | $47.11 | $47.11 | 1,796,500 | — | — |
| 2018-05-30 | $48.26 | $48.26 | 787,200 | — | — |
| 2018-05-29 | $46.40 | $46.40 | 1,058,800 | — | — |
| 2018-05-25 | $48.28 | $48.28 | 420,600 | — | — |
| 2018-05-24 | $48.32 | $48.32 | 515,800 | — | — |
| 2018-05-23 | $48.10 | $48.10 | 819,300 | — | — |
| 2018-05-22 | $47.70 | $47.70 | 1,095,000 | — | — |
| 2018-05-21 | $47.59 | $47.59 | 869,600 | — | — |
| 2018-05-18 | $47.18 | $47.18 | 1,178,400 | — | — |
| 2018-05-17 | $47.97 | $47.97 | 1,511,100 | — | — |
| 2018-05-16 | $47.58 | $47.58 | 1,527,500 | — | — |
| 2018-05-15 | $48.42 | $48.42 | 870,000 | — | — |
| 2018-05-14 | $48.80 | $48.80 | 954,300 | — | — |
| 2018-05-11 | $48.11 | $48.11 | 740,600 | — | — |
| 2018-05-10 | $48.67 | $48.67 | 1,769,900 | — | — |
| 2018-05-09 | $49.01 | $49.01 | 1,953,500 | — | — |
| 2018-05-08 | $50.26 | $50.26 | 1,816,300 | — | — |
| 2018-05-07 | $50.30 | $50.30 | 1,001,100 | — | — |
| 2018-05-04 | $49.73 | $49.73 | 739,400 | — | — |
| 2018-05-03 | $48.06 | $48.06 | 1,293,700 | — | — |
| 2018-05-02 | $48.20 | $48.20 | 925,000 | — | — |
| 2018-05-01 | $50.88 | $50.88 | 705,100 | — | — |
| 2018-04-30 | $50.78 | $50.78 | 513,400 | — | — |
| 2018-04-27 | $51.84 | $51.84 | 356,200 | — | — |
| 2018-04-26 | $51.67 | $51.67 | 401,100 | — | — |
| 2018-04-25 | $51.38 | $51.38 | 568,200 | — | — |
| 2018-04-24 | $51.41 | $51.41 | 587,800 | — | — |
| 2018-04-23 | $51.60 | $51.60 | 456,300 | — | — |
| 2018-04-20 | $51.53 | $51.53 | 582,000 | — | — |
| 2018-04-19 | $51.96 | $51.96 | 587,600 | — | — |
| 2018-04-18 | $51.50 | $51.50 | 584,600 | — | — |
| 2018-04-17 | $50.83 | $50.83 | 578,200 | — | — |
| 2018-04-16 | $50.56 | $50.56 | 712,300 | — | — |
| 2018-04-13 | $50.20 | $50.20 | 1,003,700 | — | — |
| 2018-04-12 | $50.56 | $50.56 | 561,400 | — | — |
| 2018-04-11 | $49.92 | $49.92 | 915,200 | — | — |
| 2018-04-10 | $51.15 | $51.15 | 854,900 | — | — |
| 2018-04-09 | $50.08 | $50.08 | 598,000 | — | — |
| 2018-04-06 | $50.24 | $50.24 | 558,600 | — | — |
| 2018-04-05 | $51.92 | $51.92 | 760,900 | — | — |
| 2018-04-04 | $50.67 | $50.67 | 653,700 | — | — |
| 2018-04-03 | $50.51 | $50.51 | 613,800 | — | — |
| 2018-04-02 | $49.93 | $49.93 | 1,016,700 | — | — |
| 2018-03-29 | $51.40 | $51.40 | 621,100 | — | — |
| 2018-03-28 | $51.04 | $51.04 | 882,500 | — | — |
| 2018-03-27 | $50.63 | $50.63 | 646,300 | — | — |
| 2018-03-26 | $52.11 | $52.11 | 584,700 | — | — |
| 2018-03-23 | $50.76 | $50.76 | 919,700 | — | — |
| 2018-03-22 | $52.40 | $52.40 | 861,700 | — | — |
| 2018-03-21 | $53.83 | $53.83 | 385,500 | — | — |
| 2018-03-20 | $54.06 | $54.06 | 581,100 | — | — |
| 2018-03-19 | $53.20 | $53.20 | 694,200 | — | — |
| 2018-03-16 | $54.73 | $54.73 | 1,671,800 | — | — |
| 2018-03-15 | $52.51 | $52.51 | 522,200 | — | — |
| 2018-03-14 | $52.68 | $52.68 | 550,900 | — | — |
| 2018-03-13 | $53.46 | $53.46 | 510,600 | — | — |
| 2018-03-12 | $53.78 | $53.78 | 583,900 | — | — |
| 2018-03-09 | $53.86 | $53.86 | 790,500 | — | — |
| 2018-03-08 | $51.85 | $51.85 | 655,100 | — | — |
| 2018-03-07 | $52.38 | $52.38 | 884,200 | — | — |
| 2018-03-06 | $52.86 | $52.86 | 552,100 | — | — |
| 2018-03-05 | $52.74 | $52.74 | 908,900 | — | — |
| 2018-03-02 | $51.95 | $51.95 | 1,377,200 | — | — |
| 2018-03-01 | $53.47 | $53.47 | 960,800 | — | — |
| 2018-02-28 | $54.27 | $54.27 | 833,900 | — | — |
| 2018-02-27 | $55.61 | $55.61 | 1,060,200 | — | — |
| 2018-02-26 | $55.99 | $55.99 | 491,200 | — | — |
| 2018-02-23 | $55.34 | $55.34 | 803,200 | — | — |
| 2018-02-22 | $55.17 | $55.17 | 892,900 | — | — |
| 2018-02-21 | $57.44 | $57.44 | 750,600 | — | — |
| 2018-02-20 | $57.66 | $57.66 | 1,010,900 | — | — |
| 2018-02-16 | $56.82 | $56.82 | 938,000 | — | — |
| 2018-02-15 | $56.08 | $56.08 | 1,396,700 | — | — |
| 2018-02-14 | $55.71 | $55.71 | 1,129,100 | — | — |
| 2018-02-13 | $53.56 | $53.56 | 2,346,800 | — | — |
| 2018-02-12 | $58.23 | $58.23 | 1,078,600 | — | — |
| 2018-02-09 | $56.98 | $56.98 | 1,418,200 | — | — |
| 2018-02-08 | $55.44 | $55.44 | 1,497,500 | — | — |
| 2018-02-07 | $59.00 | $59.00 | 1,123,300 | — | — |
| 2018-02-06 | $58.78 | $58.78 | 1,545,700 | — | — |
| 2018-02-05 | $59.13 | $59.13 | 1,448,400 | — | — |
| 2018-02-02 | $62.15 | $62.15 | 976,000 | — | — |
| 2018-02-01 | $64.09 | $64.09 | 876,700 | — | — |
| 2018-01-31 | $64.26 | $64.26 | 1,045,100 | — | — |
| 2018-01-30 | $65.06 | $65.06 | 1,228,400 | — | — |
| 2018-01-29 | $67.46 | $67.46 | 986,500 | — | — |
| 2018-01-26 | $65.73 | $65.73 | 489,300 | — | — |
| 2018-01-25 | $64.89 | $64.89 | 453,400 | — | — |
| 2018-01-24 | $64.62 | $64.62 | 408,100 | — | — |
| 2018-01-23 | $64.95 | $64.95 | 632,900 | — | — |
| 2018-01-22 | $64.41 | $64.41 | 585,300 | — | — |
| 2018-01-19 | $64.19 | $64.19 | 773,800 | — | — |
| 2018-01-18 | $63.49 | $63.49 | 577,100 | — | — |
| 2018-01-17 | $64.36 | $64.36 | 508,300 | — | — |
| 2018-01-16 | $63.22 | $63.22 | 916,600 | — | — |
| 2018-01-12 | $65.36 | $65.36 | 853,500 | — | — |
| 2018-01-11 | $65.25 | $65.25 | 1,033,000 | — | — |
| 2018-01-10 | $64.00 | $64.00 | 1,528,000 | — | — |
| 2018-01-09 | $61.71 | $61.71 | 883,000 | — | — |
| 2018-01-08 | $60.49 | $60.49 | 467,300 | — | — |
| 2018-01-05 | $60.63 | $60.63 | 862,700 | — | — |
| 2018-01-04 | $59.49 | $59.49 | 563,700 | — | — |
| 2018-01-03 | $58.51 | $58.51 | 715,900 | — | — |
| 2018-01-02 | $57.67 | $57.67 | 728,400 | — | — |