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
- 2016-10-28 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 | $40.95 | $40.95 | 250,200 | — | — |
| 2018-12-28 | $40.30 | $40.30 | 276,800 | — | — |
| 2018-12-27 | $40.57 | $40.57 | 486,500 | — | — |
| 2018-12-26 | $39.99 | $39.99 | 327,100 | — | — |
| 2018-12-24 | $37.38 | $37.38 | 190,300 | — | — |
| 2018-12-21 | $38.43 | $38.43 | 993,600 | — | — |
| 2018-12-20 | $39.35 | $39.35 | 754,600 | — | — |
| 2018-12-19 | $39.60 | $39.60 | 495,700 | — | — |
| 2018-12-18 | $39.65 | $39.65 | 517,700 | — | — |
| 2018-12-17 | $38.61 | $38.61 | 570,000 | — | — |
| 2018-12-14 | $39.51 | $39.51 | 384,900 | — | — |
| 2018-12-13 | $39.50 | $39.50 | 422,300 | — | — |
| 2018-12-12 | $40.38 | $40.38 | 276,200 | — | — |
| 2018-12-11 | $39.73 | $39.73 | 325,900 | — | — |
| 2018-12-10 | $40.40 | $40.40 | 226,700 | — | — |
| 2018-12-07 | $39.79 | $39.79 | 296,200 | — | — |
| 2018-12-06 | $41.61 | $41.61 | 303,000 | — | — |
| 2018-12-04 | $41.84 | $41.84 | 523,300 | — | — |
| 2018-12-03 | $43.61 | $43.61 | 436,500 | — | — |
| 2018-11-30 | $42.87 | $42.87 | 373,500 | — | — |
| 2018-11-29 | $42.60 | $42.60 | 551,100 | — | — |
| 2018-11-28 | $41.83 | $41.83 | 773,500 | — | — |
| 2018-11-27 | $39.04 | $39.04 | 630,500 | — | — |
| 2018-11-26 | $39.69 | $39.69 | 427,600 | — | — |
| 2018-11-23 | $38.85 | $38.85 | 211,800 | — | — |
| 2018-11-21 | $38.77 | $38.77 | 647,600 | — | — |
| 2018-11-20 | $36.38 | $36.38 | 713,600 | — | — |
| 2018-11-19 | $35.61 | $35.61 | 994,100 | — | — |
| 2018-11-16 | $36.99 | $36.99 | 874,300 | — | — |
| 2018-11-15 | $39.04 | $39.04 | 951,100 | — | — |
| 2018-11-14 | $38.80 | $38.80 | 381,400 | — | — |
| 2018-11-13 | $40.61 | $40.61 | 318,300 | — | — |
| 2018-11-12 | $40.54 | $40.54 | 249,300 | — | — |
| 2018-11-09 | $42.12 | $42.12 | 480,000 | — | — |
| 2018-11-08 | $43.32 | $43.32 | 496,300 | — | — |
| 2018-11-07 | $45.18 | $45.18 | 706,200 | — | — |
| 2018-11-06 | $41.15 | $41.15 | 653,800 | — | — |
| 2018-11-05 | $41.87 | $41.87 | 788,000 | — | — |
| 2018-11-02 | $42.51 | $42.51 | 2,089,200 | — | — |
| 2018-11-01 | $47.01 | $47.01 | 486,100 | — | — |
| 2018-10-31 | $46.38 | $46.38 | 354,100 | — | — |
| 2018-10-30 | $45.20 | $45.20 | 482,200 | — | — |
| 2018-10-29 | $41.81 | $41.81 | 509,200 | — | — |
| 2018-10-26 | $42.66 | $42.66 | 232,800 | — | — |
| 2018-10-25 | $43.25 | $43.25 | 371,700 | — | — |
| 2018-10-24 | $41.62 | $41.62 | 305,700 | — | — |
| 2018-10-23 | $43.76 | $43.76 | 321,400 | — | — |
| 2018-10-22 | $44.47 | $44.47 | 344,100 | — | — |
| 2018-10-19 | $43.40 | $43.40 | 331,700 | — | — |
| 2018-10-18 | $44.78 | $44.78 | 305,400 | — | — |
| 2018-10-17 | $45.59 | $45.59 | 214,100 | — | — |
| 2018-10-16 | $45.43 | $45.43 | 301,600 | — | — |
| 2018-10-15 | $43.22 | $43.22 | 385,800 | — | — |
| 2018-10-12 | $44.77 | $44.77 | 641,400 | — | — |
| 2018-10-11 | $43.32 | $43.32 | 555,800 | — | — |
| 2018-10-10 | $42.97 | $42.97 | 789,600 | — | — |
| 2018-10-09 | $46.12 | $46.12 | 504,400 | — | — |
| 2018-10-08 | $48.24 | $48.24 | 708,300 | — | — |
| 2018-10-05 | $50.87 | $50.87 | 377,300 | — | — |
| 2018-10-04 | $52.72 | $52.72 | 169,300 | — | — |
| 2018-10-03 | $53.70 | $53.70 | 286,700 | — | — |
| 2018-10-02 | $52.33 | $52.33 | 343,900 | — | — |
| 2018-10-01 | $55.49 | $55.49 | 323,700 | — | — |
| 2018-09-28 | $56.47 | $56.47 | 220,500 | — | — |
| 2018-09-27 | $55.99 | $55.99 | 282,200 | — | — |
| 2018-09-26 | $56.95 | $56.95 | 297,500 | — | — |
| 2018-09-25 | $57.09 | $57.09 | 476,700 | — | — |
| 2018-09-24 | $55.79 | $55.79 | 305,700 | — | — |
| 2018-09-21 | $55.40 | $55.40 | 574,500 | — | — |
| 2018-09-20 | $55.44 | $55.44 | 253,800 | — | — |
| 2018-09-19 | $54.44 | $54.44 | 328,600 | — | — |
| 2018-09-18 | $55.54 | $55.54 | 221,300 | — | — |
| 2018-09-17 | $54.73 | $54.73 | 277,900 | — | — |
| 2018-09-14 | $56.59 | $56.59 | 481,400 | — | — |
| 2018-09-13 | $54.29 | $54.29 | 297,300 | — | — |
| 2018-09-12 | $54.90 | $54.90 | 312,000 | — | — |
| 2018-09-11 | $55.81 | $55.81 | 190,500 | — | — |
| 2018-09-10 | $55.52 | $55.52 | 349,600 | — | — |
| 2018-09-07 | $55.04 | $55.04 | 431,200 | — | — |
| 2018-09-06 | $54.54 | $54.54 | 334,600 | — | — |
| 2018-09-05 | $52.64 | $52.64 | 337,100 | — | — |
| 2018-09-04 | $53.26 | $53.26 | 774,100 | — | — |
| 2018-08-31 | $52.76 | $52.76 | 344,000 | — | — |
| 2018-08-30 | $52.41 | $52.41 | 267,700 | — | — |
| 2018-08-29 | $52.63 | $52.63 | 335,400 | — | — |
| 2018-08-28 | $52.45 | $52.45 | 218,400 | — | — |
| 2018-08-27 | $52.20 | $52.20 | 453,200 | — | — |
| 2018-08-24 | $51.49 | $51.49 | 776,200 | — | — |
| 2018-08-23 | $49.92 | $49.92 | 1,537,400 | — | — |
| 2018-08-22 | $49.08 | $49.08 | 389,100 | — | — |
| 2018-08-21 | $48.67 | $48.67 | 362,700 | — | — |
| 2018-08-20 | $47.92 | $47.92 | 380,500 | — | — |
| 2018-08-17 | $46.56 | $46.56 | 165,900 | — | — |
| 2018-08-16 | $46.64 | $46.64 | 213,100 | — | — |
| 2018-08-15 | $46.99 | $46.99 | 431,800 | — | — |
| 2018-08-14 | $47.00 | $47.00 | 236,500 | — | — |
| 2018-08-13 | $46.58 | $46.58 | 379,700 | — | — |
| 2018-08-10 | $47.64 | $47.64 | 500,100 | — | — |
| 2018-08-09 | $47.75 | $47.75 | 481,200 | — | — |
| 2018-08-08 | $48.54 | $48.54 | 454,700 | — | — |
| 2018-08-07 | $49.04 | $49.04 | 533,300 | — | — |
| 2018-08-06 | $48.25 | $48.25 | 397,400 | — | — |
| 2018-08-03 | $47.07 | $47.07 | 923,700 | — | — |
| 2018-08-02 | $45.54 | $45.54 | 553,500 | — | — |
| 2018-08-01 | $43.28 | $43.28 | 296,200 | — | — |
| 2018-07-31 | $42.70 | $42.70 | 469,300 | — | — |
| 2018-07-30 | $43.69 | $43.69 | 410,100 | — | — |
| 2018-07-27 | $46.40 | $46.40 | 296,400 | — | — |
| 2018-07-26 | $47.49 | $47.49 | 247,100 | — | — |
| 2018-07-25 | $47.92 | $47.92 | 144,500 | — | — |
| 2018-07-24 | $46.62 | $46.62 | 240,000 | — | — |
| 2018-07-23 | $47.90 | $47.90 | 279,400 | — | — |
| 2018-07-20 | $47.03 | $47.03 | 188,600 | — | — |
| 2018-07-19 | $46.90 | $46.90 | 278,300 | — | — |
| 2018-07-18 | $47.00 | $47.00 | 156,100 | — | — |
| 2018-07-17 | $47.20 | $47.20 | 172,800 | — | — |
| 2018-07-16 | $46.64 | $46.64 | 146,500 | — | — |
| 2018-07-13 | $46.96 | $46.96 | 207,800 | — | — |
| 2018-07-12 | $47.17 | $47.17 | 193,500 | — | — |
| 2018-07-11 | $45.30 | $45.30 | 205,700 | — | — |
| 2018-07-10 | $45.31 | $45.31 | 224,400 | — | — |
| 2018-07-09 | $45.24 | $45.24 | 253,100 | — | — |
| 2018-07-06 | $45.18 | $45.18 | 211,100 | — | — |
| 2018-07-05 | $44.92 | $44.92 | 193,400 | — | — |
| 2018-07-03 | $44.74 | $44.74 | 119,700 | — | — |
| 2018-07-02 | $44.45 | $44.45 | 220,800 | — | — |
| 2018-06-29 | $43.43 | $43.43 | 240,700 | — | — |
| 2018-06-28 | $43.95 | $43.95 | 326,000 | — | — |
| 2018-06-27 | $42.82 | $42.82 | 431,100 | — | — |
| 2018-06-26 | $44.29 | $44.29 | 324,400 | — | — |
| 2018-06-25 | $44.55 | $44.55 | 541,900 | — | — |
| 2018-06-22 | $46.90 | $46.90 | 1,155,800 | — | — |
| 2018-06-21 | $48.03 | $48.03 | 297,200 | — | — |
| 2018-06-20 | $49.12 | $49.12 | 298,400 | — | — |
| 2018-06-19 | $48.47 | $48.47 | 259,600 | — | — |
| 2018-06-18 | $49.27 | $49.27 | 344,000 | — | — |
| 2018-06-15 | $49.79 | $49.79 | 439,100 | — | — |
| 2018-06-14 | $48.86 | $48.86 | 537,800 | — | — |
| 2018-06-13 | $48.91 | $48.91 | 1,201,500 | — | — |
| 2018-06-12 | $47.48 | $47.48 | 829,600 | — | — |
| 2018-06-11 | $44.55 | $44.55 | 529,200 | — | — |
| 2018-06-08 | $43.62 | $43.62 | 243,600 | — | — |
| 2018-06-07 | $42.90 | $42.90 | 282,300 | — | — |
| 2018-06-06 | $44.42 | $44.42 | 196,100 | — | — |
| 2018-06-05 | $43.73 | $43.73 | 432,500 | — | — |
| 2018-06-04 | $43.97 | $43.97 | 378,400 | — | — |
| 2018-06-01 | $42.64 | $42.64 | 289,800 | — | — |
| 2018-05-31 | $41.62 | $41.62 | 427,100 | — | — |
| 2018-05-30 | $40.57 | $40.57 | 389,600 | — | — |
| 2018-05-29 | $40.38 | $40.38 | 695,100 | — | — |
| 2018-05-25 | $40.24 | $40.24 | 361,700 | — | — |
| 2018-05-24 | $40.37 | $40.37 | 742,600 | — | — |
| 2018-05-23 | $39.96 | $39.96 | 2,613,900 | — | — |
| 2018-05-22 | $40.93 | $40.93 | 173,800 | — | — |
| 2018-05-21 | $41.63 | $41.63 | 250,200 | — | — |
| 2018-05-18 | $41.14 | $41.14 | 408,000 | — | — |
| 2018-05-17 | $39.52 | $39.52 | 205,000 | — | — |
| 2018-05-16 | $39.65 | $39.65 | 280,800 | — | — |
| 2018-05-15 | $39.97 | $39.97 | 432,000 | — | — |
| 2018-05-14 | $40.47 | $40.47 | 287,300 | — | — |
| 2018-05-11 | $41.60 | $41.60 | 352,700 | — | — |
| 2018-05-10 | $42.47 | $42.47 | 294,600 | — | — |
| 2018-05-09 | $41.37 | $41.37 | 191,400 | — | — |
| 2018-05-08 | $40.50 | $40.50 | 368,700 | — | — |
| 2018-05-07 | $40.74 | $40.74 | 405,000 | — | — |
| 2018-05-04 | $40.81 | $40.81 | 1,065,200 | — | — |
| 2018-05-03 | $42.84 | $42.84 | 380,100 | — | — |
| 2018-05-02 | $42.01 | $42.01 | 215,700 | — | — |
| 2018-05-01 | $41.57 | $41.57 | 181,000 | — | — |
| 2018-04-30 | $41.40 | $41.40 | 615,900 | — | — |
| 2018-04-27 | $40.97 | $40.97 | 152,900 | — | — |
| 2018-04-26 | $41.31 | $41.31 | 164,000 | — | — |
| 2018-04-25 | $41.04 | $41.04 | 287,500 | — | — |
| 2018-04-24 | $41.05 | $41.05 | 526,500 | — | — |
| 2018-04-23 | $40.97 | $40.97 | 221,100 | — | — |
| 2018-04-20 | $41.06 | $41.06 | 224,600 | — | — |
| 2018-04-19 | $41.46 | $41.46 | 295,200 | — | — |
| 2018-04-18 | $41.25 | $41.25 | 338,400 | — | — |
| 2018-04-17 | $41.36 | $41.36 | 430,600 | — | — |
| 2018-04-16 | $40.61 | $40.61 | 429,400 | — | — |
| 2018-04-13 | $40.24 | $40.24 | 325,800 | — | — |
| 2018-04-12 | $40.05 | $40.05 | 269,700 | — | — |
| 2018-04-11 | $39.63 | $39.63 | 330,000 | — | — |
| 2018-04-10 | $39.29 | $39.29 | 448,300 | — | — |
| 2018-04-09 | $38.26 | $38.26 | 302,800 | — | — |
| 2018-04-06 | $38.33 | $38.33 | 956,700 | — | — |
| 2018-04-05 | $38.78 | $38.78 | 331,600 | — | — |
| 2018-04-04 | $38.81 | $38.81 | 485,700 | — | — |
| 2018-04-03 | $38.46 | $38.46 | 551,500 | — | — |
| 2018-04-02 | $38.00 | $38.00 | 657,700 | — | — |
| 2018-03-29 | $39.21 | $39.21 | 462,000 | — | — |
| 2018-03-28 | $38.95 | $38.95 | 742,700 | — | — |
| 2018-03-27 | $38.95 | $38.95 | 742,600 | — | — |
| 2018-03-26 | $39.55 | $39.55 | 716,000 | — | — |
| 2018-03-23 | $38.64 | $38.64 | 617,700 | — | — |
| 2018-03-22 | $39.47 | $39.47 | 320,700 | — | — |
| 2018-03-21 | $40.02 | $40.02 | 876,300 | — | — |
| 2018-03-20 | $39.62 | $39.62 | 652,700 | — | — |
| 2018-03-19 | $38.39 | $38.39 | 860,100 | — | — |
| 2018-03-16 | $40.40 | $40.40 | 2,587,400 | — | — |
| 2018-03-15 | $39.70 | $39.70 | 1,042,700 | — | — |
| 2018-03-14 | $40.15 | $40.15 | 1,313,300 | — | — |
| 2018-03-13 | $40.00 | $40.00 | 4,878,000 | — | — |
| 2018-03-12 | $43.67 | $43.67 | 631,200 | — | — |
| 2018-03-09 | $44.31 | $44.31 | 371,700 | — | — |
| 2018-03-08 | $44.45 | $44.45 | 263,600 | — | — |
| 2018-03-07 | $44.24 | $44.24 | 270,100 | — | — |
| 2018-03-06 | $44.41 | $44.41 | 270,300 | — | — |
| 2018-03-05 | $44.27 | $44.27 | 501,900 | — | — |
| 2018-03-02 | $45.05 | $45.05 | 427,600 | — | — |
| 2018-03-01 | $43.81 | $43.81 | 480,500 | — | — |
| 2018-02-28 | $44.00 | $44.00 | 652,600 | — | — |
| 2018-02-27 | $43.18 | $43.18 | 661,000 | — | — |
| 2018-02-26 | $41.37 | $41.37 | 518,900 | — | — |
| 2018-02-23 | $40.19 | $40.19 | 636,000 | — | — |
| 2018-02-22 | $40.31 | $40.31 | 424,800 | — | — |
| 2018-02-21 | $40.29 | $40.29 | 557,000 | — | — |
| 2018-02-20 | $40.75 | $40.75 | 960,100 | — | — |
| 2018-02-16 | $39.04 | $39.04 | 1,448,300 | — | — |
| 2018-02-15 | $34.65 | $34.65 | 621,800 | — | — |
| 2018-02-14 | $33.51 | $33.51 | 459,600 | — | — |
| 2018-02-13 | $33.13 | $33.13 | 429,600 | — | — |
| 2018-02-12 | $33.50 | $33.50 | 534,000 | — | — |
| 2018-02-09 | $32.57 | $32.57 | 588,500 | — | — |
| 2018-02-08 | $32.77 | $32.77 | 421,500 | — | — |
| 2018-02-07 | $33.33 | $33.33 | 342,300 | — | — |
| 2018-02-06 | $32.60 | $32.60 | 405,900 | — | — |
| 2018-02-05 | $32.38 | $32.38 | 384,800 | — | — |
| 2018-02-02 | $32.98 | $32.98 | 288,700 | — | — |
| 2018-02-01 | $33.22 | $33.22 | 329,300 | — | — |
| 2018-01-31 | $33.23 | $33.23 | 238,600 | — | — |
| 2018-01-30 | $32.81 | $32.81 | 295,900 | — | — |
| 2018-01-29 | $32.94 | $32.94 | 869,500 | — | — |
| 2018-01-26 | $33.62 | $33.62 | 332,600 | — | — |
| 2018-01-25 | $33.35 | $33.35 | 497,700 | — | — |
| 2018-01-24 | $34.25 | $34.25 | 201,400 | — | — |
| 2018-01-23 | $34.42 | $34.42 | 190,700 | — | — |
| 2018-01-22 | $34.86 | $34.86 | 176,600 | — | — |
| 2018-01-19 | $34.60 | $34.60 | 162,100 | — | — |
| 2018-01-18 | $34.60 | $34.60 | 141,900 | — | — |
| 2018-01-17 | $34.85 | $34.85 | 171,200 | — | — |
| 2018-01-16 | $34.79 | $34.79 | 136,100 | — | — |
| 2018-01-12 | $34.90 | $34.90 | 147,400 | — | — |
| 2018-01-11 | $34.87 | $34.87 | 139,300 | — | — |
| 2018-01-10 | $34.31 | $34.31 | 122,800 | — | — |
| 2018-01-09 | $34.46 | $34.46 | 298,200 | — | — |
| 2018-01-08 | $34.32 | $34.32 | 196,800 | — | — |
| 2018-01-05 | $35.00 | $35.00 | 209,500 | — | — |
| 2018-01-04 | $34.95 | $34.95 | 420,800 | — | — |
| 2018-01-03 | $33.37 | $33.37 | 308,900 | — | — |
| 2018-01-02 | $33.41 | $33.41 | 613,600 | — | — |