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
- 2017-04-03 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 | $30.86 | 582,900 | — | — |
| 2018-12-28 | $30.48 | $30.86 | 534,400 | — | — |
| 2018-12-27 | $30.52 | $30.90 | 620,300 | — | — |
| 2018-12-26 | $30.59 | $30.97 | 550,100 | — | — |
| 2018-12-24 | $29.66 | $30.03 | 444,100 | — | — |
| 2018-12-21 | $29.92 | $30.29 | 1,516,000 | — | — |
| 2018-12-20 | $30.42 | $30.80 | 936,400 | — | — |
| 2018-12-19 | $31.10 | $31.49 | 1,243,100 | — | — |
| 2018-12-18 | $31.14 | $31.53 | 1,027,000 | — | — |
| 2018-12-17 | $31.25 | $31.64 | 1,507,400 | — | — |
| 2018-12-14 | $30.48 | $30.86 | 1,123,500 | — | — |
| 2018-12-13 | $32.49 | $32.89 | 798,700 | — | — |
| 2018-12-12 | $31.60 | $31.99 | 968,100 | — | — |
| 2018-12-11 | $31.24 | $31.63 | 1,047,300 | — | — |
| 2018-12-10 | $31.18 | $31.57 | 1,733,700 | — | — |
| 2018-12-07 | $30.97 | $31.35 | 1,391,300 | — | — |
| 2018-12-06 | $30.67 | $31.05 | 1,667,400 | — | — |
| 2018-12-04 | $32.71 | $33.12 | 1,694,400 | — | — |
| 2018-12-03 | $32.89 | $33.30 | 1,266,000 | — | — |
| 2018-11-30 | $31.14 | $31.53 | 1,380,800 | — | — |
| 2018-11-29 | $31.15 | $31.54 | 1,041,700 | — | — |
| 2018-11-28 | $31.41 | $31.80 | 1,192,400 | — | — |
| 2018-11-27 | $30.09 | $30.46 | 1,518,900 | — | — |
| 2018-11-26 | $30.24 | $30.61 | 1,403,800 | — | — |
| 2018-11-23 | $31.19 | $31.58 | 567,300 | — | — |
| 2018-11-21 | $32.31 | $32.71 | 828,500 | — | — |
| 2018-11-20 | $32.11 | $32.51 | 4,660,100 | — | — |
| 2018-11-19 | $34.46 | $34.89 | 732,800 | — | — |
| 2018-11-16 | $35.28 | $35.72 | 1,361,100 | — | — |
| 2018-11-15 | $35.24 | $35.68 | 1,239,900 | — | — |
| 2018-11-14 | $35.70 | $36.14 | 787,100 | — | — |
| 2018-11-13 | $36.30 | $36.75 | 796,300 | — | — |
| 2018-11-12 | $35.42 | $35.86 | 516,800 | — | — |
| 2018-11-09 | $35.22 | $35.66 | 637,800 | — | — |
| 2018-11-08 | $35.74 | $36.18 | 527,000 | — | — |
| 2018-11-07 | $35.82 | $36.26 | 813,100 | — | — |
| 2018-11-06 | $35.30 | $35.74 | 891,700 | — | — |
| 2018-11-05 | $34.85 | $35.28 | 651,600 | — | — |
| 2018-11-02 | $34.48 | $34.91 | 980,600 | — | — |
| 2018-11-01 | $34.15 | $34.57 | 1,586,300 | — | — |
| 2018-10-31 | $35.45 | $35.89 | 1,269,300 | — | — |
| 2018-10-30 | $35.06 | $35.49 | 1,574,100 | — | — |
| 2018-10-29 | $33.90 | $34.19 | 1,255,700 | — | — |
| 2018-10-26 | $35.00 | $35.30 | 942,900 | — | — |
| 2018-10-25 | $35.13 | $35.43 | 697,700 | — | — |
| 2018-10-24 | $34.03 | $34.32 | 621,600 | — | — |
| 2018-10-23 | $35.61 | $35.91 | 435,000 | — | — |
| 2018-10-22 | $35.70 | $36.00 | 396,600 | — | — |
| 2018-10-19 | $35.56 | $35.86 | 353,100 | — | — |
| 2018-10-18 | $35.86 | $36.16 | 661,300 | — | — |
| 2018-10-17 | $36.10 | $36.41 | 565,100 | — | — |
| 2018-10-16 | $36.39 | $36.70 | 573,900 | — | — |
| 2018-10-15 | $35.22 | $35.52 | 540,600 | — | — |
| 2018-10-12 | $35.04 | $35.34 | 813,700 | — | — |
| 2018-10-11 | $35.11 | $35.41 | 1,092,400 | — | — |
| 2018-10-10 | $34.18 | $34.47 | 768,000 | — | — |
| 2018-10-09 | $35.69 | $35.99 | 940,400 | — | — |
| 2018-10-08 | $36.74 | $37.05 | 789,700 | — | — |
| 2018-10-05 | $36.30 | $36.61 | 623,300 | — | — |
| 2018-10-04 | $35.50 | $35.80 | 940,200 | — | — |
| 2018-10-03 | $36.05 | $36.36 | 1,362,500 | — | — |
| 2018-10-02 | $35.91 | $36.22 | 1,133,700 | — | — |
| 2018-10-01 | $35.62 | $35.92 | 1,807,600 | — | — |
| 2018-09-28 | $35.64 | $35.94 | 5,905,100 | — | — |
| 2018-09-27 | $41.18 | $41.53 | 902,600 | — | — |
| 2018-09-26 | $41.93 | $42.29 | 840,400 | — | — |
| 2018-09-25 | $42.35 | $42.71 | 716,000 | — | — |
| 2018-09-24 | $42.12 | $42.48 | 736,900 | — | — |
| 2018-09-21 | $42.01 | $42.37 | 2,278,500 | — | — |
| 2018-09-20 | $41.84 | $42.20 | 1,520,000 | — | — |
| 2018-09-19 | $43.13 | $43.50 | 1,071,600 | — | — |
| 2018-09-18 | $42.99 | $43.36 | 869,400 | — | — |
| 2018-09-17 | $42.35 | $42.71 | 1,135,600 | — | — |
| 2018-09-14 | $43.76 | $44.13 | 1,180,000 | — | — |
| 2018-09-13 | $43.86 | $44.23 | 1,388,200 | — | — |
| 2018-09-12 | $44.08 | $44.45 | 877,300 | — | — |
| 2018-09-11 | $43.26 | $43.63 | 952,500 | — | — |
| 2018-09-10 | $42.52 | $42.88 | 677,800 | — | — |
| 2018-09-07 | $42.56 | $42.92 | 1,182,100 | — | — |
| 2018-09-06 | $42.33 | $42.69 | 1,642,100 | — | — |
| 2018-09-05 | $41.82 | $42.18 | 927,500 | — | — |
| 2018-09-04 | $41.32 | $41.67 | 534,900 | — | — |
| 2018-08-31 | $41.31 | $41.66 | 656,300 | — | — |
| 2018-08-30 | $40.77 | $41.12 | 739,700 | — | — |
| 2018-08-29 | $41.28 | $41.63 | 1,035,500 | — | — |
| 2018-08-28 | $41.72 | $42.07 | 578,100 | — | — |
| 2018-08-27 | $42.00 | $42.36 | 681,300 | — | — |
| 2018-08-24 | $41.98 | $42.34 | 329,300 | — | — |
| 2018-08-23 | $42.15 | $42.51 | 612,000 | — | — |
| 2018-08-22 | $42.82 | $43.18 | 629,000 | — | — |
| 2018-08-21 | $42.88 | $43.24 | 992,400 | — | — |
| 2018-08-20 | $42.00 | $42.36 | 847,400 | — | — |
| 2018-08-17 | $41.70 | $42.05 | 1,120,200 | — | — |
| 2018-08-16 | $41.34 | $41.69 | 1,527,700 | — | — |
| 2018-08-15 | $40.70 | $41.05 | 1,607,800 | — | — |
| 2018-08-14 | $42.42 | $42.78 | 851,200 | — | — |
| 2018-08-13 | $42.54 | $42.90 | 453,300 | — | — |
| 2018-08-10 | $43.37 | $43.74 | 371,500 | — | — |
| 2018-08-09 | $43.56 | $43.93 | 665,600 | — | — |
| 2018-08-08 | $43.89 | $44.26 | 639,100 | — | — |
| 2018-08-07 | $43.24 | $43.61 | 759,400 | — | — |
| 2018-08-06 | $43.03 | $43.40 | 978,600 | — | — |
| 2018-08-03 | $43.03 | $43.40 | 538,500 | — | — |
| 2018-08-02 | $43.25 | $43.62 | 627,500 | — | — |
| 2018-08-01 | $42.54 | $42.90 | 805,000 | — | — |
| 2018-07-31 | $42.49 | $42.73 | 1,023,000 | — | — |
| 2018-07-30 | $42.46 | $42.70 | 1,646,100 | — | — |
| 2018-07-27 | $43.91 | $44.15 | 920,500 | — | — |
| 2018-07-26 | $44.04 | $44.28 | 1,157,700 | — | — |
| 2018-07-25 | $43.20 | $43.44 | 1,119,300 | — | — |
| 2018-07-24 | $43.50 | $43.74 | 2,385,100 | — | — |
| 2018-07-23 | $43.42 | $43.66 | 1,889,900 | — | — |
| 2018-07-20 | $44.34 | $44.59 | 894,300 | — | — |
| 2018-07-19 | $44.09 | $44.33 | 1,068,400 | — | — |
| 2018-07-18 | $44.72 | $44.97 | 640,600 | — | — |
| 2018-07-17 | $43.98 | $44.22 | 1,174,200 | — | — |
| 2018-07-16 | $43.86 | $44.10 | 993,900 | — | — |
| 2018-07-13 | $43.81 | $44.05 | 621,200 | — | — |
| 2018-07-12 | $44.33 | $44.58 | 671,400 | — | — |
| 2018-07-11 | $44.29 | $44.54 | 900,300 | — | — |
| 2018-07-10 | $45.90 | $46.15 | 640,300 | — | — |
| 2018-07-09 | $45.46 | $45.71 | 679,600 | — | — |
| 2018-07-06 | $45.28 | $45.53 | 976,100 | — | — |
| 2018-07-05 | $44.89 | $45.14 | 738,900 | — | — |
| 2018-07-03 | $44.89 | $45.14 | 482,700 | — | — |
| 2018-07-02 | $45.13 | $45.38 | 1,053,900 | — | — |
| 2018-06-29 | $45.48 | $45.73 | 1,046,100 | — | — |
| 2018-06-28 | $44.50 | $44.75 | 791,300 | — | — |
| 2018-06-27 | $44.84 | $45.09 | 1,014,300 | — | — |
| 2018-06-26 | $45.09 | $45.34 | 918,800 | — | — |
| 2018-06-25 | $44.61 | $44.86 | 1,074,500 | — | — |
| 2018-06-22 | $46.00 | $46.25 | 2,529,900 | — | — |
| 2018-06-21 | $45.67 | $45.92 | 1,067,500 | — | — |
| 2018-06-20 | $46.30 | $46.56 | 1,020,600 | — | — |
| 2018-06-19 | $46.14 | $46.40 | 1,066,200 | — | — |
| 2018-06-18 | $46.64 | $46.90 | 956,900 | — | — |
| 2018-06-15 | $46.82 | $47.08 | 2,210,100 | — | — |
| 2018-06-14 | $47.46 | $47.72 | 1,445,800 | — | — |
| 2018-06-13 | $45.85 | $46.10 | 822,200 | — | — |
| 2018-06-12 | $46.41 | $46.67 | 659,400 | — | — |
| 2018-06-11 | $46.55 | $46.81 | 796,900 | — | — |
| 2018-06-08 | $46.86 | $47.12 | 863,000 | — | — |
| 2018-06-07 | $46.88 | $47.14 | 1,193,600 | — | — |
| 2018-06-06 | $46.80 | $47.06 | 2,055,700 | — | — |
| 2018-06-05 | $46.66 | $46.92 | 1,960,300 | — | — |
| 2018-06-04 | $45.47 | $45.72 | 1,430,600 | — | — |
| 2018-06-01 | $45.35 | $45.60 | 1,975,500 | — | — |
| 2018-05-31 | $43.27 | $43.51 | 1,040,900 | — | — |
| 2018-05-30 | $43.11 | $43.35 | 1,409,600 | — | — |
| 2018-05-29 | $41.79 | $42.02 | 935,500 | — | — |
| 2018-05-25 | $41.46 | $41.69 | 646,600 | — | — |
| 2018-05-24 | $41.46 | $41.69 | 652,100 | — | — |
| 2018-05-23 | $41.26 | $41.49 | 957,300 | — | — |
| 2018-05-22 | $40.95 | $41.18 | 927,500 | — | — |
| 2018-05-21 | $42.23 | $42.46 | 833,300 | — | — |
| 2018-05-18 | $41.64 | $41.87 | 864,200 | — | — |
| 2018-05-17 | $42.11 | $42.23 | 1,412,500 | — | — |
| 2018-05-16 | $41.31 | $41.43 | 1,637,600 | — | — |
| 2018-05-15 | $40.08 | $40.19 | 927,900 | — | — |
| 2018-05-14 | $39.92 | $40.03 | 1,076,500 | — | — |
| 2018-05-11 | $38.75 | $38.86 | 671,100 | — | — |
| 2018-05-10 | $38.06 | $38.17 | 683,400 | — | — |
| 2018-05-09 | $37.62 | $37.72 | 996,500 | — | — |
| 2018-05-08 | $37.23 | $37.33 | 811,500 | — | — |
| 2018-05-07 | $38.00 | $38.11 | 740,300 | — | — |
| 2018-05-04 | $37.87 | $37.98 | 992,300 | — | — |
| 2018-05-03 | $37.28 | $37.38 | 1,050,000 | — | — |
| 2018-05-02 | $37.10 | $37.20 | 1,139,900 | — | — |
| 2018-05-01 | $36.47 | $36.57 | 1,199,400 | — | — |
| 2018-04-30 | $36.85 | $36.95 | 1,222,400 | — | — |
| 2018-04-27 | $36.14 | $36.24 | 1,431,800 | — | — |
| 2018-04-26 | $36.80 | $36.90 | 1,767,400 | — | — |
| 2018-04-25 | $37.84 | $37.95 | 2,200,700 | — | — |
| 2018-04-24 | $37.99 | $38.10 | 1,653,600 | — | — |
| 2018-04-23 | $38.27 | $38.38 | 997,900 | — | — |
| 2018-04-20 | $38.54 | $38.65 | 911,900 | — | — |
| 2018-04-19 | $38.34 | $38.45 | 1,696,300 | — | — |
| 2018-04-18 | $37.29 | $37.39 | 1,602,800 | — | — |
| 2018-04-17 | $36.49 | $36.59 | 917,200 | — | — |
| 2018-04-16 | $35.65 | $35.75 | 1,103,300 | — | — |
| 2018-04-13 | $36.75 | $36.85 | 637,900 | — | — |
| 2018-04-12 | $36.63 | $36.73 | 455,100 | — | — |
| 2018-04-11 | $36.40 | $36.50 | 712,600 | — | — |
| 2018-04-10 | $37.07 | $37.17 | 1,537,200 | — | — |
| 2018-04-09 | $36.13 | $36.23 | 2,374,800 | — | — |
| 2018-04-06 | $35.87 | $35.97 | 1,116,400 | — | — |
| 2018-04-05 | $36.48 | $36.58 | 979,300 | — | — |
| 2018-04-04 | $37.17 | $37.27 | 793,400 | — | — |
| 2018-04-03 | $37.77 | $37.88 | 775,700 | — | — |
| 2018-04-02 | $36.97 | $37.07 | 964,000 | — | — |
| 2018-03-29 | $36.50 | $36.60 | 1,053,300 | — | — |
| 2018-03-28 | $36.48 | $36.58 | 953,900 | — | — |
| 2018-03-27 | $37.24 | $37.34 | 1,142,200 | — | — |
| 2018-03-26 | $38.77 | $38.88 | 1,395,700 | — | — |
| 2018-03-23 | $37.89 | $38.00 | 1,094,400 | — | — |
| 2018-03-22 | $38.26 | $38.37 | 957,700 | — | — |
| 2018-03-21 | $39.96 | $40.07 | 998,300 | — | — |
| 2018-03-20 | $39.83 | $39.94 | 1,246,100 | — | — |
| 2018-03-19 | $38.62 | $38.73 | 1,259,500 | — | — |
| 2018-03-16 | $40.14 | $40.25 | 1,444,300 | — | — |
| 2018-03-15 | $39.85 | $39.96 | 1,123,600 | — | — |
| 2018-03-14 | $39.36 | $39.47 | 979,100 | — | — |
| 2018-03-13 | $39.22 | $39.33 | 1,283,700 | — | — |
| 2018-03-12 | $38.41 | $38.52 | 1,432,200 | — | — |
| 2018-03-09 | $38.51 | $38.62 | 1,672,600 | — | — |
| 2018-03-08 | $39.97 | $40.08 | 1,011,700 | — | — |
| 2018-03-07 | $40.99 | $41.10 | 1,075,900 | — | — |
| 2018-03-06 | $41.10 | $41.21 | 1,222,800 | — | — |
| 2018-03-05 | $40.67 | $40.78 | 917,900 | — | — |
| 2018-03-02 | $41.27 | $41.39 | 761,600 | — | — |
| 2018-03-01 | $40.91 | $41.02 | 920,500 | — | — |
| 2018-02-28 | $40.71 | $40.82 | 1,553,500 | — | — |
| 2018-02-27 | $41.11 | $41.22 | 1,034,900 | — | — |
| 2018-02-26 | $41.37 | $41.49 | 1,174,400 | — | — |
| 2018-02-23 | $40.92 | $41.03 | 1,852,700 | — | — |
| 2018-02-22 | $39.77 | $39.88 | 1,358,300 | — | — |
| 2018-02-21 | $39.72 | $39.83 | 1,152,400 | — | — |
| 2018-02-20 | $39.88 | $39.99 | 1,051,600 | — | — |
| 2018-02-16 | $40.55 | $40.66 | 698,900 | — | — |
| 2018-02-15 | $41.43 | $41.55 | 1,586,700 | — | — |
| 2018-02-14 | $41.35 | $41.35 | 2,294,500 | — | — |
| 2018-02-13 | $39.94 | $39.94 | 1,469,100 | — | — |
| 2018-02-12 | $38.74 | $38.74 | 1,141,800 | — | — |
| 2018-02-09 | $38.21 | $38.21 | 2,207,000 | — | — |
| 2018-02-08 | $37.61 | $37.61 | 1,977,800 | — | — |
| 2018-02-07 | $40.31 | $40.31 | 2,123,100 | — | — |
| 2018-02-06 | $40.54 | $40.54 | 2,434,200 | — | — |
| 2018-02-05 | $38.99 | $38.99 | 1,067,800 | — | — |
| 2018-02-02 | $40.05 | $40.05 | 1,266,000 | — | — |
| 2018-02-01 | $40.86 | $40.86 | 1,084,000 | — | — |
| 2018-01-31 | $40.41 | $40.41 | 687,100 | — | — |
| 2018-01-30 | $40.42 | $40.42 | 687,100 | — | — |
| 2018-01-29 | $40.82 | $40.82 | 419,700 | — | — |
| 2018-01-26 | $40.91 | $40.91 | 596,100 | — | — |
| 2018-01-25 | $40.31 | $40.31 | 700,400 | — | — |
| 2018-01-24 | $40.09 | $40.09 | 1,539,000 | — | — |
| 2018-01-23 | $39.99 | $39.99 | 918,900 | — | — |
| 2018-01-22 | $40.22 | $40.22 | 789,400 | — | — |
| 2018-01-19 | $39.99 | $39.99 | 1,032,500 | — | — |
| 2018-01-18 | $39.79 | $39.79 | 773,100 | — | — |
| 2018-01-17 | $40.00 | $40.00 | 1,261,500 | — | — |
| 2018-01-16 | $39.58 | $39.58 | 1,057,000 | — | — |
| 2018-01-12 | $40.61 | $40.61 | 1,313,400 | — | — |
| 2018-01-11 | $40.30 | $40.30 | 1,661,600 | — | — |
| 2018-01-10 | $39.89 | $39.89 | 1,006,200 | — | — |
| 2018-01-09 | $39.84 | $39.84 | 664,000 | — | — |
| 2018-01-08 | $40.00 | $40.00 | 865,600 | — | — |
| 2018-01-05 | $39.95 | $39.95 | 621,700 | — | — |
| 2018-01-04 | $39.48 | $39.48 | 485,600 | — | — |
| 2018-01-03 | $39.15 | $39.15 | 974,100 | — | — |
| 2018-01-02 | $39.43 | $39.43 | 823,200 | — | — |