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
- 2011-01-28 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 | $29.94 | $36.54 | 883,900 | — | — |
| 2018-12-28 | $30.06 | $36.69 | 952,300 | — | — |
| 2018-12-27 | $29.67 | $36.21 | 715,500 | — | — |
| 2018-12-26 | $29.73 | $36.29 | 1,122,700 | — | — |
| 2018-12-24 | $28.22 | $34.44 | 538,300 | — | — |
| 2018-12-21 | $28.57 | $34.87 | 2,194,000 | — | — |
| 2018-12-20 | $28.61 | $34.92 | 1,329,800 | — | — |
| 2018-12-19 | $28.51 | $34.80 | 1,327,700 | — | — |
| 2018-12-18 | $29.13 | $35.55 | 1,226,900 | — | — |
| 2018-12-17 | $30.00 | $36.62 | 1,153,500 | — | — |
| 2018-12-14 | $29.85 | $36.43 | 840,500 | — | — |
| 2018-12-13 | $30.99 | $37.82 | 700,900 | — | — |
| 2018-12-12 | $31.89 | $38.92 | 516,500 | — | — |
| 2018-12-11 | $31.43 | $38.36 | 804,700 | — | — |
| 2018-12-10 | $31.45 | $38.39 | 1,114,900 | — | — |
| 2018-12-07 | $32.41 | $39.56 | 1,171,300 | — | — |
| 2018-12-06 | $32.15 | $39.24 | 1,380,000 | — | — |
| 2018-12-04 | $31.91 | $38.95 | 1,077,500 | — | — |
| 2018-12-03 | $33.89 | $41.36 | 556,500 | — | — |
| 2018-11-30 | $34.54 | $42.16 | 914,400 | — | — |
| 2018-11-29 | $33.61 | $41.02 | 978,800 | — | — |
| 2018-11-28 | $33.44 | $40.81 | 743,500 | — | — |
| 2018-11-27 | $32.99 | $40.26 | 597,500 | — | — |
| 2018-11-26 | $33.42 | $40.79 | 550,400 | — | — |
| 2018-11-23 | $33.13 | $40.44 | 364,000 | — | — |
| 2018-11-21 | $32.96 | $40.23 | 1,116,000 | — | — |
| 2018-11-20 | $32.74 | $39.96 | 935,000 | — | — |
| 2018-11-19 | $33.63 | $41.05 | 768,000 | — | — |
| 2018-11-16 | $33.43 | $40.80 | 775,900 | — | — |
| 2018-11-15 | $33.71 | $41.14 | 1,212,500 | — | — |
| 2018-11-14 | $33.30 | $40.64 | 916,700 | — | — |
| 2018-11-13 | $34.41 | $42.00 | 1,029,800 | — | — |
| 2018-11-12 | $34.24 | $41.79 | 742,700 | — | — |
| 2018-11-09 | $34.50 | $42.11 | 924,300 | — | — |
| 2018-11-08 | $34.66 | $42.30 | 1,206,100 | — | — |
| 2018-11-07 | $34.16 | $41.69 | 1,179,300 | — | — |
| 2018-11-06 | $33.79 | $41.24 | 1,406,800 | — | — |
| 2018-11-05 | $33.14 | $40.45 | 1,076,400 | — | — |
| 2018-11-02 | $33.00 | $40.28 | 432,200 | — | — |
| 2018-11-01 | $33.06 | $40.35 | 1,009,600 | — | — |
| 2018-10-31 | $33.10 | $40.40 | 1,128,300 | — | — |
| 2018-10-30 | $32.62 | $39.81 | 1,601,700 | — | — |
| 2018-10-29 | $32.69 | $39.90 | 1,607,400 | — | — |
| 2018-10-26 | $31.82 | $38.84 | 1,885,700 | — | — |
| 2018-10-25 | $31.19 | $38.07 | 1,948,400 | — | — |
| 2018-10-24 | $29.87 | $36.46 | 2,359,800 | — | — |
| 2018-10-23 | $31.00 | $37.84 | 1,582,600 | — | — |
| 2018-10-22 | $30.92 | $37.74 | 1,441,000 | — | — |
| 2018-10-19 | $32.42 | $39.57 | 982,300 | — | — |
| 2018-10-18 | $33.12 | $40.42 | 579,400 | — | — |
| 2018-10-17 | $33.58 | $40.99 | 1,017,700 | — | — |
| 2018-10-16 | $33.49 | $40.88 | 407,000 | — | — |
| 2018-10-15 | $33.61 | $41.02 | 1,103,700 | — | — |
| 2018-10-12 | $33.64 | $40.80 | 2,058,700 | — | — |
| 2018-10-11 | $33.98 | $41.21 | 1,557,900 | — | — |
| 2018-10-10 | $34.86 | $42.28 | 935,400 | — | — |
| 2018-10-09 | $34.98 | $42.43 | 519,000 | — | — |
| 2018-10-08 | $35.45 | $43.00 | 551,100 | — | — |
| 2018-10-05 | $35.13 | $42.61 | 412,000 | — | — |
| 2018-10-04 | $35.50 | $43.06 | 826,400 | — | — |
| 2018-10-03 | $35.65 | $43.24 | 980,700 | — | — |
| 2018-10-02 | $34.84 | $42.26 | 626,700 | — | — |
| 2018-10-01 | $34.95 | $42.39 | 925,900 | — | — |
| 2018-09-28 | $35.40 | $42.94 | 643,200 | — | — |
| 2018-09-27 | $35.48 | $43.03 | 593,300 | — | — |
| 2018-09-26 | $35.93 | $43.58 | 716,700 | — | — |
| 2018-09-25 | $36.40 | $44.15 | 519,800 | — | — |
| 2018-09-24 | $36.60 | $44.39 | 586,200 | — | — |
| 2018-09-21 | $37.19 | $45.11 | 1,293,100 | — | — |
| 2018-09-20 | $37.34 | $45.29 | 557,900 | — | — |
| 2018-09-19 | $36.87 | $44.72 | 608,200 | — | — |
| 2018-09-18 | $36.43 | $44.19 | 1,449,400 | — | — |
| 2018-09-17 | $37.23 | $45.16 | 721,900 | — | — |
| 2018-09-14 | $37.65 | $45.67 | 1,140,600 | — | — |
| 2018-09-13 | $37.63 | $45.64 | 876,600 | — | — |
| 2018-09-12 | $38.20 | $46.33 | 706,600 | — | — |
| 2018-09-11 | $38.91 | $47.19 | 547,500 | — | — |
| 2018-09-10 | $38.76 | $47.01 | 506,600 | — | — |
| 2018-09-07 | $38.63 | $46.85 | 1,145,400 | — | — |
| 2018-09-06 | $39.10 | $47.42 | 666,000 | — | — |
| 2018-09-05 | $39.39 | $47.78 | 967,700 | — | — |
| 2018-09-04 | $39.04 | $47.35 | 698,300 | — | — |
| 2018-08-31 | $38.79 | $47.05 | 920,800 | — | — |
| 2018-08-30 | $38.01 | $46.10 | 4,577,800 | — | — |
| 2018-08-29 | $38.68 | $46.91 | 2,996,000 | — | — |
| 2018-08-28 | $39.94 | $48.44 | 649,300 | — | — |
| 2018-08-27 | $40.01 | $48.53 | 461,400 | — | — |
| 2018-08-24 | $40.01 | $48.53 | 303,300 | — | — |
| 2018-08-23 | $40.18 | $48.73 | 481,700 | — | — |
| 2018-08-22 | $40.72 | $49.39 | 345,200 | — | — |
| 2018-08-21 | $40.89 | $49.60 | 629,800 | — | — |
| 2018-08-20 | $40.27 | $48.84 | 445,900 | — | — |
| 2018-08-17 | $40.42 | $49.03 | 401,500 | — | — |
| 2018-08-16 | $40.41 | $49.01 | 431,300 | — | — |
| 2018-08-15 | $40.06 | $48.59 | 682,300 | — | — |
| 2018-08-14 | $40.51 | $49.13 | 947,800 | — | — |
| 2018-08-13 | $39.73 | $48.19 | 1,059,200 | — | — |
| 2018-08-10 | $40.47 | $49.09 | 614,100 | — | — |
| 2018-08-09 | $40.92 | $49.63 | 633,800 | — | — |
| 2018-08-08 | $40.86 | $49.56 | 577,500 | — | — |
| 2018-08-07 | $40.40 | $49.00 | 739,400 | — | — |
| 2018-08-06 | $39.92 | $48.42 | 566,900 | — | — |
| 2018-08-03 | $39.83 | $48.31 | 545,800 | — | — |
| 2018-08-02 | $39.98 | $48.49 | 809,700 | — | — |
| 2018-08-01 | $39.55 | $47.97 | 898,900 | — | — |
| 2018-07-31 | $38.86 | $47.13 | 949,700 | — | — |
| 2018-07-30 | $39.41 | $47.80 | 626,300 | — | — |
| 2018-07-27 | $39.29 | $47.65 | 762,800 | — | — |
| 2018-07-26 | $39.37 | $47.75 | 623,100 | — | — |
| 2018-07-25 | $39.65 | $48.09 | 1,777,200 | — | — |
| 2018-07-24 | $40.74 | $49.41 | 1,568,700 | — | — |
| 2018-07-23 | $39.98 | $48.49 | 1,330,000 | — | — |
| 2018-07-20 | $40.01 | $48.53 | 901,900 | — | — |
| 2018-07-19 | $39.93 | $48.43 | 847,900 | — | — |
| 2018-07-18 | $40.37 | $48.96 | 668,500 | — | — |
| 2018-07-17 | $39.82 | $48.30 | 573,100 | — | — |
| 2018-07-16 | $39.75 | $48.21 | 587,800 | — | — |
| 2018-07-13 | $39.29 | $47.65 | 887,900 | — | — |
| 2018-07-12 | $39.96 | $48.21 | 1,175,900 | — | — |
| 2018-07-11 | $41.22 | $49.73 | 1,086,400 | — | — |
| 2018-07-10 | $41.60 | $50.19 | 979,300 | — | — |
| 2018-07-09 | $42.67 | $51.48 | 747,000 | — | — |
| 2018-07-06 | $41.93 | $50.59 | 690,800 | — | — |
| 2018-07-05 | $41.69 | $50.30 | 493,200 | — | — |
| 2018-07-03 | $41.65 | $50.25 | 493,500 | — | — |
| 2018-07-02 | $41.44 | $50.00 | 926,400 | — | — |
| 2018-06-29 | $40.85 | $49.29 | 910,400 | — | — |
| 2018-06-28 | $41.21 | $49.72 | 1,025,700 | — | — |
| 2018-06-27 | $41.52 | $50.09 | 855,000 | — | — |
| 2018-06-26 | $42.54 | $51.33 | 822,100 | — | — |
| 2018-06-25 | $43.05 | $51.94 | 809,700 | — | — |
| 2018-06-22 | $43.24 | $52.17 | 1,621,800 | — | — |
| 2018-06-21 | $43.77 | $52.81 | 1,673,700 | — | — |
| 2018-06-20 | $44.22 | $53.35 | 722,300 | — | — |
| 2018-06-19 | $44.24 | $53.38 | 745,700 | — | — |
| 2018-06-18 | $43.64 | $52.65 | 631,900 | — | — |
| 2018-06-15 | $43.71 | $52.74 | 4,097,700 | — | — |
| 2018-06-14 | $43.77 | $52.81 | 997,000 | — | — |
| 2018-06-13 | $43.50 | $52.48 | 1,390,900 | — | — |
| 2018-06-12 | $43.66 | $52.68 | 997,900 | — | — |
| 2018-06-11 | $43.99 | $53.08 | 1,553,600 | — | — |
| 2018-06-08 | $43.96 | $53.04 | 514,000 | — | — |
| 2018-06-07 | $43.77 | $52.81 | 775,900 | — | — |
| 2018-06-06 | $43.70 | $52.73 | 425,500 | — | — |
| 2018-06-05 | $42.98 | $51.86 | 790,200 | — | — |
| 2018-06-04 | $43.14 | $52.05 | 377,900 | — | — |
| 2018-06-01 | $42.75 | $51.58 | 386,700 | — | — |
| 2018-05-31 | $42.17 | $50.88 | 557,600 | — | — |
| 2018-05-30 | $42.58 | $51.37 | 669,400 | — | — |
| 2018-05-29 | $41.94 | $50.60 | 751,900 | — | — |
| 2018-05-25 | $42.74 | $51.57 | 887,100 | — | — |
| 2018-05-24 | $42.76 | $51.59 | 995,900 | — | — |
| 2018-05-23 | $42.80 | $51.64 | 465,800 | — | — |
| 2018-05-22 | $43.24 | $52.17 | 1,213,900 | — | — |
| 2018-05-21 | $42.91 | $51.77 | 1,402,200 | — | — |
| 2018-05-18 | $41.69 | $50.30 | 457,100 | — | — |
| 2018-05-17 | $42.01 | $50.69 | 439,700 | — | — |
| 2018-05-16 | $41.81 | $50.44 | 780,000 | — | — |
| 2018-05-15 | $41.45 | $50.01 | 867,100 | — | — |
| 2018-05-14 | $41.06 | $49.54 | 568,500 | — | — |
| 2018-05-11 | $41.14 | $49.64 | 457,700 | — | — |
| 2018-05-10 | $41.06 | $49.54 | 1,004,000 | — | — |
| 2018-05-09 | $41.04 | $49.52 | 554,500 | — | — |
| 2018-05-08 | $40.62 | $49.01 | 771,700 | — | — |
| 2018-05-07 | $40.66 | $49.06 | 441,700 | — | — |
| 2018-05-04 | $40.55 | $48.92 | 391,500 | — | — |
| 2018-05-03 | $40.10 | $48.38 | 665,600 | — | — |
| 2018-05-02 | $40.61 | $49.00 | 1,468,500 | — | — |
| 2018-05-01 | $40.26 | $48.57 | 629,800 | — | — |
| 2018-04-30 | $39.61 | $47.79 | 403,500 | — | — |
| 2018-04-27 | $40.30 | $48.62 | 687,200 | — | — |
| 2018-04-26 | $39.98 | $48.24 | 738,600 | — | — |
| 2018-04-25 | $39.82 | $48.04 | 1,223,300 | — | — |
| 2018-04-24 | $39.46 | $47.61 | 1,289,200 | — | — |
| 2018-04-23 | $39.81 | $48.03 | 664,900 | — | — |
| 2018-04-20 | $39.63 | $47.81 | 515,400 | — | — |
| 2018-04-19 | $39.28 | $47.39 | 747,800 | — | — |
| 2018-04-18 | $38.99 | $47.04 | 1,077,600 | — | — |
| 2018-04-17 | $39.00 | $47.05 | 1,472,100 | — | — |
| 2018-04-16 | $39.92 | $48.16 | 362,700 | — | — |
| 2018-04-13 | $39.75 | $47.96 | 895,200 | — | — |
| 2018-04-12 | $40.15 | $48.44 | 897,500 | — | — |
| 2018-04-11 | $39.22 | $47.32 | 752,800 | — | — |
| 2018-04-10 | $39.46 | $47.36 | 798,100 | — | — |
| 2018-04-09 | $38.91 | $46.70 | 615,700 | — | — |
| 2018-04-06 | $38.97 | $46.77 | 849,800 | — | — |
| 2018-04-05 | $39.94 | $47.93 | 1,514,300 | — | — |
| 2018-04-04 | $39.93 | $47.92 | 1,212,800 | — | — |
| 2018-04-03 | $39.81 | $47.78 | 1,098,700 | — | — |
| 2018-04-02 | $38.97 | $46.77 | 649,900 | — | — |
| 2018-03-29 | $39.98 | $47.98 | 983,000 | — | — |
| 2018-03-28 | $39.68 | $47.62 | 1,302,100 | — | — |
| 2018-03-27 | $39.43 | $47.32 | 563,300 | — | — |
| 2018-03-26 | $40.38 | $48.46 | 621,300 | — | — |
| 2018-03-23 | $39.21 | $47.06 | 814,100 | — | — |
| 2018-03-22 | $40.63 | $48.76 | 1,219,700 | — | — |
| 2018-03-21 | $42.60 | $51.12 | 624,000 | — | — |
| 2018-03-20 | $42.37 | $50.85 | 945,200 | — | — |
| 2018-03-19 | $42.08 | $50.50 | 493,100 | — | — |
| 2018-03-16 | $42.82 | $51.39 | 3,574,200 | — | — |
| 2018-03-15 | $42.77 | $51.33 | 1,061,000 | — | — |
| 2018-03-14 | $41.90 | $50.28 | 692,600 | — | — |
| 2018-03-13 | $42.82 | $51.39 | 1,097,400 | — | — |
| 2018-03-12 | $43.07 | $51.69 | 690,200 | — | — |
| 2018-03-09 | $43.16 | $51.80 | 598,200 | — | — |
| 2018-03-08 | $42.13 | $50.56 | 773,400 | — | — |
| 2018-03-07 | $42.23 | $50.68 | 836,200 | — | — |
| 2018-03-06 | $42.32 | $50.79 | 675,500 | — | — |
| 2018-03-05 | $41.75 | $50.10 | 778,200 | — | — |
| 2018-03-02 | $41.22 | $49.47 | 767,500 | — | — |
| 2018-03-01 | $40.28 | $48.34 | 696,700 | — | — |
| 2018-02-28 | $40.22 | $48.27 | 1,036,300 | — | — |
| 2018-02-27 | $40.78 | $48.94 | 976,500 | — | — |
| 2018-02-26 | $41.21 | $49.46 | 572,800 | — | — |
| 2018-02-23 | $40.77 | $48.93 | 779,300 | — | — |
| 2018-02-22 | $40.24 | $48.29 | 798,100 | — | — |
| 2018-02-21 | $41.40 | $49.68 | 1,314,100 | — | — |
| 2018-02-20 | $40.90 | $49.08 | 687,700 | — | — |
| 2018-02-16 | $41.23 | $49.48 | 770,600 | — | — |
| 2018-02-15 | $40.86 | $49.04 | 566,400 | — | — |
| 2018-02-14 | $40.63 | $48.76 | 909,200 | — | — |
| 2018-02-13 | $39.91 | $47.90 | 542,300 | — | — |
| 2018-02-12 | $39.67 | $47.61 | 1,149,200 | — | — |
| 2018-02-09 | $39.64 | $47.57 | 1,022,300 | — | — |
| 2018-02-08 | $38.72 | $46.47 | 991,000 | — | — |
| 2018-02-07 | $40.16 | $48.20 | 930,100 | — | — |
| 2018-02-06 | $39.67 | $47.61 | 867,300 | — | — |
| 2018-02-05 | $39.45 | $47.34 | 593,500 | — | — |
| 2018-02-02 | $41.17 | $49.41 | 809,400 | — | — |
| 2018-02-01 | $41.95 | $50.34 | 1,501,800 | — | — |
| 2018-01-31 | $41.04 | $49.25 | 833,900 | — | — |
| 2018-01-30 | $41.08 | $49.30 | 765,800 | — | — |
| 2018-01-29 | $41.67 | $50.01 | 687,100 | — | — |
| 2018-01-26 | $41.90 | $50.28 | 1,686,100 | — | — |
| 2018-01-25 | $41.60 | $49.92 | 1,295,700 | — | — |
| 2018-01-24 | $42.53 | $51.04 | 2,857,300 | — | — |
| 2018-01-23 | $43.34 | $52.01 | 2,074,200 | — | — |
| 2018-01-22 | $43.25 | $51.90 | 1,051,200 | — | — |
| 2018-01-19 | $42.95 | $51.54 | 639,400 | — | — |
| 2018-01-18 | $42.40 | $50.88 | 588,400 | — | — |
| 2018-01-17 | $42.57 | $51.09 | 812,500 | — | — |
| 2018-01-16 | $42.72 | $51.27 | 748,200 | — | — |
| 2018-01-12 | $43.18 | $51.82 | 696,200 | — | — |
| 2018-01-11 | $42.58 | $51.10 | 724,800 | — | — |
| 2018-01-10 | $41.94 | $50.08 | 1,033,100 | — | — |
| 2018-01-09 | $41.38 | $49.41 | 1,054,000 | — | — |
| 2018-01-08 | $40.52 | $48.38 | 516,400 | — | — |
| 2018-01-05 | $40.66 | $48.55 | 926,000 | — | — |
| 2018-01-04 | $40.71 | $48.61 | 1,305,000 | — | — |
| 2018-01-03 | $40.42 | $48.27 | 562,000 | — | — |
| 2018-01-02 | $40.40 | $48.24 | 669,400 | — | — |