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
- 2017-10-12 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 | $33.73 | $33.73 | 466,800 | — | — |
| 2018-12-28 | $33.53 | $33.53 | 590,800 | — | — |
| 2018-12-27 | $33.28 | $33.28 | 368,100 | — | — |
| 2018-12-26 | $33.08 | $33.08 | 537,600 | — | — |
| 2018-12-24 | $30.94 | $30.94 | 360,600 | — | — |
| 2018-12-21 | $30.81 | $30.81 | 1,187,500 | — | — |
| 2018-12-20 | $32.60 | $32.60 | 715,400 | — | — |
| 2018-12-19 | $33.14 | $33.14 | 911,300 | — | — |
| 2018-12-18 | $33.85 | $33.85 | 776,500 | — | — |
| 2018-12-17 | $33.02 | $33.02 | 958,900 | — | — |
| 2018-12-14 | $34.76 | $34.76 | 568,300 | — | — |
| 2018-12-13 | $35.68 | $35.68 | 584,600 | — | — |
| 2018-12-12 | $36.03 | $36.03 | 759,000 | — | — |
| 2018-12-11 | $34.75 | $34.75 | 686,200 | — | — |
| 2018-12-10 | $34.81 | $34.81 | 891,500 | — | — |
| 2018-12-07 | $35.34 | $35.34 | 654,500 | — | — |
| 2018-12-06 | $37.41 | $37.41 | 939,100 | — | — |
| 2018-12-04 | $36.06 | $36.06 | 852,700 | — | — |
| 2018-12-03 | $38.33 | $38.33 | 1,068,200 | — | — |
| 2018-11-30 | $38.91 | $38.91 | 654,700 | — | — |
| 2018-11-29 | $39.75 | $39.75 | 438,100 | — | — |
| 2018-11-28 | $40.74 | $40.74 | 528,200 | — | — |
| 2018-11-27 | $39.00 | $39.00 | 395,000 | — | — |
| 2018-11-26 | $39.30 | $39.30 | 488,500 | — | — |
| 2018-11-23 | $38.04 | $38.04 | 226,900 | — | — |
| 2018-11-21 | $38.29 | $38.29 | 499,800 | — | — |
| 2018-11-20 | $38.46 | $38.46 | 793,100 | — | — |
| 2018-11-19 | $38.05 | $38.05 | 1,009,800 | — | — |
| 2018-11-16 | $38.79 | $38.79 | 1,094,700 | — | — |
| 2018-11-15 | $38.45 | $38.45 | 1,687,500 | — | — |
| 2018-11-14 | $37.49 | $37.49 | 1,591,800 | — | — |
| 2018-11-13 | $41.60 | $41.60 | 1,039,700 | — | — |
| 2018-11-12 | $40.91 | $40.91 | 1,230,700 | — | — |
| 2018-11-09 | $42.03 | $42.03 | 1,297,100 | — | — |
| 2018-11-08 | $41.82 | $41.82 | 3,364,400 | — | — |
| 2018-11-07 | $40.13 | $40.13 | 1,879,100 | — | — |
| 2018-11-06 | $42.25 | $42.25 | 661,300 | — | — |
| 2018-11-05 | $42.83 | $42.83 | 1,034,800 | — | — |
| 2018-11-02 | $44.92 | $44.92 | 472,400 | — | — |
| 2018-11-01 | $45.49 | $45.49 | 610,600 | — | — |
| 2018-10-31 | $44.42 | $44.42 | 652,700 | — | — |
| 2018-10-30 | $42.65 | $42.65 | 697,000 | — | — |
| 2018-10-29 | $40.89 | $40.89 | 557,000 | — | — |
| 2018-10-26 | $41.96 | $41.96 | 696,900 | — | — |
| 2018-10-25 | $42.35 | $42.35 | 638,300 | — | — |
| 2018-10-24 | $41.02 | $41.02 | 889,500 | — | — |
| 2018-10-23 | $41.50 | $41.50 | 592,100 | — | — |
| 2018-10-22 | $41.40 | $41.40 | 557,400 | — | — |
| 2018-10-19 | $40.92 | $40.92 | 613,300 | — | — |
| 2018-10-18 | $41.85 | $41.85 | 800,000 | — | — |
| 2018-10-17 | $43.48 | $43.48 | 1,521,600 | — | — |
| 2018-10-16 | $43.11 | $43.11 | 766,100 | — | — |
| 2018-10-15 | $41.30 | $41.30 | 628,500 | — | — |
| 2018-10-12 | $42.86 | $42.86 | 1,142,900 | — | — |
| 2018-10-11 | $41.99 | $41.99 | 1,231,600 | — | — |
| 2018-10-10 | $43.00 | $43.00 | 1,533,600 | — | — |
| 2018-10-09 | $45.79 | $45.79 | 1,624,400 | — | — |
| 2018-10-08 | $47.35 | $47.35 | 1,222,100 | — | — |
| 2018-10-05 | $49.42 | $49.42 | 1,333,600 | — | — |
| 2018-10-04 | $51.34 | $51.34 | 1,067,600 | — | — |
| 2018-10-03 | $52.13 | $52.13 | 995,400 | — | — |
| 2018-10-02 | $51.53 | $51.53 | 3,114,100 | — | — |
| 2018-10-01 | $54.70 | $54.70 | 1,248,200 | — | — |
| 2018-09-28 | $55.69 | $55.69 | 812,100 | — | — |
| 2018-09-27 | $55.91 | $55.91 | 890,200 | — | — |
| 2018-09-26 | $55.47 | $55.47 | 1,567,400 | — | — |
| 2018-09-25 | $54.31 | $54.31 | 1,594,700 | — | — |
| 2018-09-24 | $53.94 | $53.94 | 1,761,800 | — | — |
| 2018-09-21 | $51.62 | $51.62 | 2,076,900 | — | — |
| 2018-09-20 | $52.00 | $52.00 | 739,500 | — | — |
| 2018-09-19 | $51.57 | $51.57 | 679,200 | — | — |
| 2018-09-18 | $52.54 | $52.54 | 733,400 | — | — |
| 2018-09-17 | $51.87 | $51.87 | 998,200 | — | — |
| 2018-09-14 | $52.69 | $52.69 | 1,028,700 | — | — |
| 2018-09-13 | $52.48 | $52.48 | 1,082,900 | — | — |
| 2018-09-12 | $51.53 | $51.53 | 1,106,300 | — | — |
| 2018-09-11 | $50.30 | $50.30 | 1,464,200 | — | — |
| 2018-09-10 | $49.74 | $49.74 | 1,396,400 | — | — |
| 2018-09-07 | $47.68 | $47.68 | 612,900 | — | — |
| 2018-09-06 | $48.30 | $48.30 | 933,200 | — | — |
| 2018-09-05 | $47.83 | $47.83 | 727,800 | — | — |
| 2018-09-04 | $49.10 | $49.10 | 805,400 | — | — |
| 2018-08-31 | $49.32 | $49.32 | 871,600 | — | — |
| 2018-08-30 | $49.63 | $49.63 | 934,700 | — | — |
| 2018-08-29 | $49.20 | $49.20 | 703,200 | — | — |
| 2018-08-28 | $49.72 | $49.72 | 606,900 | — | — |
| 2018-08-27 | $49.94 | $49.94 | 710,800 | — | — |
| 2018-08-24 | $49.94 | $49.94 | 821,100 | — | — |
| 2018-08-23 | $49.30 | $49.30 | 532,000 | — | — |
| 2018-08-22 | $49.66 | $49.66 | 666,500 | — | — |
| 2018-08-21 | $49.66 | $49.66 | 753,500 | — | — |
| 2018-08-20 | $50.15 | $50.15 | 802,400 | — | — |
| 2018-08-17 | $50.00 | $50.00 | 658,400 | — | — |
| 2018-08-16 | $49.96 | $49.96 | 803,600 | — | — |
| 2018-08-15 | $50.25 | $50.25 | 951,700 | — | — |
| 2018-08-14 | $50.67 | $50.67 | 1,087,800 | — | — |
| 2018-08-13 | $51.13 | $51.13 | 1,067,400 | — | — |
| 2018-08-10 | $51.87 | $51.87 | 1,466,500 | — | — |
| 2018-08-09 | $54.64 | $54.64 | 988,000 | — | — |
| 2018-08-08 | $53.77 | $53.77 | 4,663,400 | — | — |
| 2018-08-07 | $45.59 | $45.59 | 1,007,200 | — | — |
| 2018-08-06 | $44.68 | $44.68 | 1,262,900 | — | — |
| 2018-08-03 | $44.58 | $44.58 | 612,600 | — | — |
| 2018-08-02 | $44.65 | $44.65 | 631,000 | — | — |
| 2018-08-01 | $43.87 | $43.87 | 783,500 | — | — |
| 2018-07-31 | $43.35 | $43.35 | 1,097,400 | — | — |
| 2018-07-30 | $41.09 | $41.09 | 1,085,700 | — | — |
| 2018-07-27 | $41.14 | $41.14 | 930,900 | — | — |
| 2018-07-26 | $40.92 | $40.92 | 1,008,900 | — | — |
| 2018-07-25 | $39.83 | $39.83 | 296,200 | — | — |
| 2018-07-24 | $38.70 | $38.70 | 464,800 | — | — |
| 2018-07-23 | $38.93 | $38.93 | 476,300 | — | — |
| 2018-07-20 | $37.77 | $37.77 | 430,900 | — | — |
| 2018-07-19 | $36.87 | $36.87 | 258,000 | — | — |
| 2018-07-18 | $36.46 | $36.46 | 808,500 | — | — |
| 2018-07-17 | $37.66 | $37.66 | 376,900 | — | — |
| 2018-07-16 | $37.31 | $37.31 | 371,700 | — | — |
| 2018-07-13 | $36.89 | $36.89 | 613,700 | — | — |
| 2018-07-12 | $37.20 | $37.20 | 540,900 | — | — |
| 2018-07-11 | $35.83 | $35.83 | 338,600 | — | — |
| 2018-07-10 | $35.48 | $35.48 | 355,000 | — | — |
| 2018-07-09 | $36.51 | $36.51 | 559,500 | — | — |
| 2018-07-06 | $36.00 | $36.00 | 399,700 | — | — |
| 2018-07-05 | $35.99 | $35.99 | 322,300 | — | — |
| 2018-07-03 | $35.52 | $35.52 | 247,800 | — | — |
| 2018-07-02 | $35.76 | $35.76 | 494,000 | — | — |
| 2018-06-29 | $34.74 | $34.74 | 429,700 | — | — |
| 2018-06-28 | $34.35 | $34.35 | 398,400 | — | — |
| 2018-06-27 | $33.87 | $33.87 | 436,800 | — | — |
| 2018-06-26 | $34.86 | $34.86 | 407,300 | — | — |
| 2018-06-25 | $34.93 | $34.93 | 722,800 | — | — |
| 2018-06-22 | $34.61 | $34.61 | 6,677,900 | — | — |
| 2018-06-21 | $35.01 | $35.01 | 535,100 | — | — |
| 2018-06-20 | $35.74 | $35.74 | 658,500 | — | — |
| 2018-06-19 | $35.79 | $35.79 | 1,094,800 | — | — |
| 2018-06-18 | $35.75 | $35.75 | 1,226,700 | — | — |
| 2018-06-15 | $34.75 | $34.75 | 1,212,500 | — | — |
| 2018-06-14 | $35.34 | $35.34 | 1,320,400 | — | — |
| 2018-06-13 | $35.79 | $35.79 | 1,283,300 | — | — |
| 2018-06-12 | $35.58 | $35.58 | 644,100 | — | — |
| 2018-06-11 | $34.54 | $34.54 | 617,500 | — | — |
| 2018-06-08 | $34.95 | $34.95 | 1,206,100 | — | — |
| 2018-06-07 | $34.27 | $34.27 | 4,328,100 | — | — |
| 2018-06-06 | $33.41 | $33.41 | 550,900 | — | — |
| 2018-06-05 | $33.39 | $33.39 | 840,600 | — | — |
| 2018-06-04 | $33.67 | $33.67 | 664,300 | — | — |
| 2018-06-01 | $33.54 | $33.54 | 740,100 | — | — |
| 2018-05-31 | $33.16 | $33.16 | 952,500 | — | — |
| 2018-05-30 | $33.45 | $33.45 | 1,704,100 | — | — |
| 2018-05-29 | $32.13 | $32.13 | 755,500 | — | — |
| 2018-05-25 | $31.66 | $31.66 | 1,077,000 | — | — |
| 2018-05-24 | $31.29 | $31.29 | 519,300 | — | — |
| 2018-05-23 | $31.88 | $31.88 | 1,028,300 | — | — |
| 2018-05-22 | $31.08 | $31.08 | 1,321,800 | — | — |
| 2018-05-21 | $31.87 | $31.87 | 1,090,500 | — | — |
| 2018-05-18 | $31.89 | $31.89 | 824,100 | — | — |
| 2018-05-17 | $32.19 | $32.19 | 623,700 | — | — |
| 2018-05-16 | $32.17 | $32.17 | 709,300 | — | — |
| 2018-05-15 | $31.97 | $31.97 | 515,200 | — | — |
| 2018-05-14 | $31.99 | $31.99 | 428,900 | — | — |
| 2018-05-11 | $32.70 | $32.70 | 341,400 | — | — |
| 2018-05-10 | $33.33 | $33.33 | 877,200 | — | — |
| 2018-05-09 | $32.96 | $32.96 | 444,200 | — | — |
| 2018-05-08 | $32.62 | $32.62 | 1,679,000 | — | — |
| 2018-05-07 | $32.81 | $32.81 | 524,100 | — | — |
| 2018-05-04 | $32.14 | $32.14 | 1,166,100 | — | — |
| 2018-05-03 | $31.96 | $31.96 | 414,400 | — | — |
| 2018-05-02 | $31.83 | $31.83 | 231,600 | — | — |
| 2018-05-01 | $31.84 | $31.84 | 410,400 | — | — |
| 2018-04-30 | $30.92 | $30.92 | 759,400 | — | — |
| 2018-04-27 | $30.52 | $30.52 | 790,400 | — | — |
| 2018-04-26 | $31.28 | $31.28 | 484,000 | — | — |
| 2018-04-25 | $31.81 | $31.81 | 285,800 | — | — |
| 2018-04-24 | $32.46 | $32.46 | 392,400 | — | — |
| 2018-04-23 | $32.97 | $32.97 | 192,100 | — | — |
| 2018-04-20 | $32.98 | $32.98 | 338,800 | — | — |
| 2018-04-19 | $32.84 | $32.84 | 325,900 | — | — |
| 2018-04-18 | $32.88 | $32.88 | 502,000 | — | — |
| 2018-04-17 | $32.48 | $32.48 | 562,300 | — | — |
| 2018-04-16 | $32.54 | $32.54 | 1,703,000 | — | — |
| 2018-04-13 | $32.31 | $32.31 | 916,600 | — | — |
| 2018-04-12 | $33.75 | $33.75 | 567,200 | — | — |
| 2018-04-11 | $34.00 | $34.00 | 2,372,400 | — | — |
| 2018-04-10 | $38.06 | $38.06 | 3,481,500 | — | — |
| 2018-04-09 | $37.90 | $37.90 | 401,600 | — | — |
| 2018-04-06 | $38.00 | $38.00 | 472,600 | — | — |
| 2018-04-05 | $38.03 | $38.03 | 198,400 | — | — |
| 2018-04-04 | $36.91 | $36.91 | 183,500 | — | — |
| 2018-04-03 | $36.57 | $36.57 | 363,800 | — | — |
| 2018-04-02 | $37.63 | $37.63 | 359,100 | — | — |
| 2018-03-29 | $38.47 | $38.47 | 671,000 | — | — |
| 2018-03-28 | $33.65 | $33.65 | 65,900 | — | — |
| 2018-03-27 | $33.72 | $33.72 | 96,800 | — | — |
| 2018-03-26 | $34.62 | $34.62 | 146,400 | — | — |
| 2018-03-23 | $34.00 | $34.00 | 131,900 | — | — |
| 2018-03-22 | $35.55 | $35.55 | 84,900 | — | — |
| 2018-03-21 | $35.56 | $35.56 | 73,100 | — | — |
| 2018-03-20 | $34.75 | $34.75 | 66,700 | — | — |
| 2018-03-19 | $34.56 | $34.56 | 70,100 | — | — |
| 2018-03-16 | $35.50 | $35.50 | 66,400 | — | — |
| 2018-03-15 | $36.10 | $36.10 | 78,300 | — | — |
| 2018-03-14 | $36.57 | $36.57 | 137,700 | — | — |
| 2018-03-13 | $35.18 | $35.18 | 144,300 | — | — |
| 2018-03-12 | $38.53 | $38.53 | 88,800 | — | — |
| 2018-03-09 | $37.81 | $37.81 | 110,100 | — | — |
| 2018-03-08 | $36.45 | $36.45 | 165,700 | — | — |
| 2018-03-07 | $35.52 | $35.52 | 155,800 | — | — |
| 2018-03-06 | $36.06 | $36.06 | 155,800 | — | — |
| 2018-03-05 | $35.72 | $35.72 | 207,500 | — | — |
| 2018-03-02 | $35.95 | $35.95 | 355,500 | — | — |
| 2018-03-01 | $32.32 | $32.32 | 135,500 | — | — |
| 2018-02-28 | $32.28 | $32.28 | 98,300 | — | — |
| 2018-02-27 | $32.73 | $32.73 | 85,400 | — | — |
| 2018-02-26 | $33.82 | $33.82 | 110,800 | — | — |
| 2018-02-23 | $31.90 | $31.90 | 20,500 | — | — |
| 2018-02-22 | $31.92 | $31.92 | 76,900 | — | — |
| 2018-02-21 | $32.75 | $32.75 | 82,200 | — | — |
| 2018-02-20 | $32.95 | $32.95 | 46,200 | — | — |
| 2018-02-16 | $32.33 | $32.33 | 82,300 | — | — |
| 2018-02-15 | $31.70 | $31.70 | 81,500 | — | — |
| 2018-02-14 | $31.23 | $31.23 | 56,400 | — | — |
| 2018-02-13 | $30.75 | $30.75 | 38,300 | — | — |
| 2018-02-12 | $30.09 | $30.09 | 53,100 | — | — |
| 2018-02-09 | $29.40 | $29.40 | 128,000 | — | — |
| 2018-02-08 | $30.07 | $30.07 | 71,100 | — | — |
| 2018-02-07 | $30.53 | $30.53 | 98,300 | — | — |
| 2018-02-06 | $29.83 | $29.83 | 128,900 | — | — |
| 2018-02-05 | $30.34 | $30.34 | 113,100 | — | — |
| 2018-02-02 | $31.04 | $31.04 | 178,500 | — | — |
| 2018-02-01 | $32.94 | $32.94 | 65,500 | — | — |
| 2018-01-31 | $33.50 | $33.50 | 84,600 | — | — |
| 2018-01-30 | $33.67 | $33.67 | 150,300 | — | — |
| 2018-01-29 | $34.01 | $34.01 | 113,800 | — | — |
| 2018-01-26 | $33.99 | $33.99 | 239,800 | — | — |
| 2018-01-25 | $34.01 | $34.01 | 125,300 | — | — |
| 2018-01-24 | $33.08 | $33.08 | 209,600 | — | — |
| 2018-01-23 | $32.34 | $32.34 | 166,000 | — | — |
| 2018-01-22 | $31.62 | $31.62 | 515,700 | — | — |
| 2018-01-19 | $36.02 | $36.02 | 540,400 | — | — |
| 2018-01-18 | $33.85 | $33.85 | 199,300 | — | — |
| 2018-01-17 | $34.41 | $34.41 | 404,900 | — | — |
| 2018-01-16 | $32.34 | $32.34 | 334,200 | — | — |
| 2018-01-12 | $30.63 | $30.63 | 49,800 | — | — |
| 2018-01-11 | $30.72 | $30.72 | 77,500 | — | — |
| 2018-01-10 | $30.33 | $30.33 | 150,400 | — | — |
| 2018-01-09 | $30.48 | $30.48 | 124,200 | — | — |
| 2018-01-08 | $30.35 | $30.35 | 120,100 | — | — |
| 2018-01-05 | $29.96 | $29.96 | 252,300 | — | — |
| 2018-01-04 | $30.07 | $30.07 | 320,200 | — | — |
| 2018-01-03 | $29.85 | $29.85 | 152,500 | — | — |
| 2018-01-02 | $30.13 | $30.13 | 917,700 | — | — |