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
- 2016-10-19 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 | $28.57 | $28.57 | 1,381,900 | — | — |
| 2018-12-28 | $26.75 | $26.75 | 845,500 | — | — |
| 2018-12-27 | $26.41 | $26.41 | 925,300 | — | — |
| 2018-12-26 | $26.31 | $26.31 | 1,100,400 | — | — |
| 2018-12-24 | $24.42 | $24.42 | 967,400 | — | — |
| 2018-12-21 | $22.73 | $22.73 | 2,303,000 | — | — |
| 2018-12-20 | $27.42 | $27.42 | 1,078,900 | — | — |
| 2018-12-19 | $28.86 | $28.86 | 733,900 | — | — |
| 2018-12-18 | $29.54 | $29.54 | 855,100 | — | — |
| 2018-12-17 | $31.58 | $31.58 | 504,600 | — | — |
| 2018-12-14 | $32.69 | $32.69 | 609,200 | — | — |
| 2018-12-13 | $33.44 | $33.44 | 522,200 | — | — |
| 2018-12-12 | $36.38 | $36.38 | 610,300 | — | — |
| 2018-12-11 | $35.71 | $35.71 | 695,600 | — | — |
| 2018-12-10 | $35.30 | $35.30 | 909,600 | — | — |
| 2018-12-07 | $35.06 | $35.06 | 835,000 | — | — |
| 2018-12-06 | $35.92 | $35.92 | 616,500 | — | — |
| 2018-12-04 | $36.34 | $36.34 | 777,500 | — | — |
| 2018-12-03 | $39.84 | $39.84 | 954,500 | — | — |
| 2018-11-30 | $38.33 | $38.33 | 710,200 | — | — |
| 2018-11-29 | $38.72 | $38.72 | 787,800 | — | — |
| 2018-11-28 | $37.62 | $37.62 | 651,900 | — | — |
| 2018-11-27 | $36.32 | $36.32 | 701,800 | — | — |
| 2018-11-26 | $36.48 | $36.48 | 643,500 | — | — |
| 2018-11-23 | $35.66 | $35.66 | 383,300 | — | — |
| 2018-11-21 | $35.06 | $35.06 | 461,000 | — | — |
| 2018-11-20 | $32.73 | $32.73 | 954,800 | — | — |
| 2018-11-19 | $34.04 | $34.04 | 820,900 | — | — |
| 2018-11-16 | $37.16 | $37.16 | 766,000 | — | — |
| 2018-11-15 | $36.39 | $36.39 | 835,600 | — | — |
| 2018-11-14 | $34.76 | $34.76 | 2,235,700 | — | — |
| 2018-11-13 | $36.48 | $36.48 | 1,172,400 | — | — |
| 2018-11-12 | $36.17 | $36.17 | 626,400 | — | — |
| 2018-11-09 | $36.37 | $36.37 | 539,100 | — | — |
| 2018-11-08 | $37.70 | $37.70 | 945,100 | — | — |
| 2018-11-07 | $38.85 | $38.85 | 1,039,300 | — | — |
| 2018-11-06 | $35.06 | $35.06 | 625,100 | — | — |
| 2018-11-05 | $36.32 | $36.32 | 506,900 | — | — |
| 2018-11-02 | $36.80 | $36.80 | 854,700 | — | — |
| 2018-11-01 | $35.59 | $35.59 | 752,300 | — | — |
| 2018-10-31 | $32.77 | $32.77 | 610,500 | — | — |
| 2018-10-30 | $32.00 | $32.00 | 567,100 | — | — |
| 2018-10-29 | $31.28 | $31.28 | 507,700 | — | — |
| 2018-10-26 | $32.42 | $32.42 | 671,300 | — | — |
| 2018-10-25 | $33.13 | $33.13 | 709,600 | — | — |
| 2018-10-24 | $31.81 | $31.81 | 858,100 | — | — |
| 2018-10-23 | $35.02 | $35.02 | 1,202,800 | — | — |
| 2018-10-22 | $35.47 | $35.47 | 747,400 | — | — |
| 2018-10-19 | $36.04 | $36.04 | 615,100 | — | — |
| 2018-10-18 | $37.20 | $37.20 | 693,800 | — | — |
| 2018-10-17 | $39.74 | $39.74 | 690,900 | — | — |
| 2018-10-16 | $39.60 | $39.60 | 1,347,100 | — | — |
| 2018-10-15 | $35.90 | $35.90 | 1,351,800 | — | — |
| 2018-10-12 | $37.70 | $37.70 | 1,646,000 | — | — |
| 2018-10-11 | $36.95 | $36.95 | 3,000,000 | — | — |
| 2018-10-10 | $36.64 | $36.64 | 1,497,900 | — | — |
| 2018-10-09 | $36.85 | $36.85 | 853,500 | — | — |
| 2018-10-08 | $36.56 | $36.56 | 1,172,000 | — | — |
| 2018-10-05 | $38.56 | $38.56 | 886,200 | — | — |
| 2018-10-04 | $37.56 | $37.56 | 930,900 | — | — |
| 2018-10-03 | $39.00 | $39.00 | 1,335,800 | — | — |
| 2018-10-02 | $39.72 | $39.72 | 1,776,600 | — | — |
| 2018-10-01 | $42.34 | $42.34 | 1,029,500 | — | — |
| 2018-09-28 | $44.35 | $44.35 | 921,900 | — | — |
| 2018-09-27 | $46.44 | $46.44 | 663,500 | — | — |
| 2018-09-26 | $45.76 | $45.76 | 656,000 | — | — |
| 2018-09-25 | $46.37 | $46.37 | 969,300 | — | — |
| 2018-09-24 | $45.28 | $45.28 | 889,300 | — | — |
| 2018-09-21 | $44.49 | $44.49 | 5,859,100 | — | — |
| 2018-09-20 | $48.99 | $48.99 | 2,193,600 | — | — |
| 2018-09-19 | $51.89 | $51.89 | 449,100 | — | — |
| 2018-09-18 | $53.18 | $53.18 | 619,900 | — | — |
| 2018-09-17 | $50.32 | $50.32 | 961,500 | — | — |
| 2018-09-14 | $55.36 | $55.36 | 671,500 | — | — |
| 2018-09-13 | $54.15 | $54.15 | 688,200 | — | — |
| 2018-09-12 | $53.73 | $53.73 | 486,900 | — | — |
| 2018-09-11 | $51.80 | $51.80 | 720,400 | — | — |
| 2018-09-10 | $49.69 | $49.69 | 1,181,400 | — | — |
| 2018-09-07 | $50.14 | $50.14 | 471,000 | — | — |
| 2018-09-06 | $49.88 | $49.88 | 662,400 | — | — |
| 2018-09-05 | $53.45 | $53.45 | 720,400 | — | — |
| 2018-09-04 | $55.50 | $55.50 | 1,049,900 | — | — |
| 2018-08-31 | $56.67 | $56.67 | 1,835,400 | — | — |
| 2018-08-30 | $53.46 | $53.46 | 544,600 | — | — |
| 2018-08-29 | $52.17 | $52.17 | 678,400 | — | — |
| 2018-08-28 | $51.15 | $51.15 | 666,300 | — | — |
| 2018-08-27 | $48.94 | $48.94 | 498,800 | — | — |
| 2018-08-24 | $48.42 | $48.42 | 547,100 | — | — |
| 2018-08-23 | $48.57 | $48.57 | 459,600 | — | — |
| 2018-08-22 | $48.89 | $48.89 | 836,900 | — | — |
| 2018-08-21 | $51.54 | $51.54 | 601,200 | — | — |
| 2018-08-20 | $48.92 | $48.92 | 413,900 | — | — |
| 2018-08-17 | $48.67 | $48.67 | 575,700 | — | — |
| 2018-08-16 | $50.00 | $50.00 | 955,400 | — | — |
| 2018-08-15 | $47.06 | $47.06 | 444,900 | — | — |
| 2018-08-14 | $47.86 | $47.86 | 482,700 | — | — |
| 2018-08-13 | $47.07 | $47.07 | 578,600 | — | — |
| 2018-08-10 | $47.11 | $47.11 | 575,400 | — | — |
| 2018-08-09 | $47.95 | $47.95 | 1,457,300 | — | — |
| 2018-08-08 | $47.10 | $47.10 | 1,076,600 | — | — |
| 2018-08-07 | $48.64 | $48.64 | 600,900 | — | — |
| 2018-08-06 | $48.43 | $48.43 | 646,100 | — | — |
| 2018-08-03 | $47.53 | $47.53 | 614,300 | — | — |
| 2018-08-02 | $48.78 | $48.78 | 644,600 | — | — |
| 2018-08-01 | $48.43 | $48.43 | 614,200 | — | — |
| 2018-07-31 | $47.74 | $47.74 | 745,500 | — | — |
| 2018-07-30 | $47.15 | $47.15 | 975,500 | — | — |
| 2018-07-27 | $47.01 | $47.01 | 1,231,800 | — | — |
| 2018-07-26 | $49.77 | $49.77 | 1,324,000 | — | — |
| 2018-07-25 | $50.82 | $50.82 | 1,222,600 | — | — |
| 2018-07-24 | $51.81 | $51.81 | 2,858,900 | — | — |
| 2018-07-23 | $57.27 | $57.27 | 792,100 | — | — |
| 2018-07-20 | $58.35 | $58.35 | 687,200 | — | — |
| 2018-07-19 | $58.39 | $58.39 | 1,155,400 | — | — |
| 2018-07-18 | $58.53 | $58.53 | 915,100 | — | — |
| 2018-07-17 | $62.01 | $62.01 | 800,000 | — | — |
| 2018-07-16 | $60.06 | $60.06 | 2,832,100 | — | — |
| 2018-07-13 | $65.71 | $65.71 | 747,200 | — | — |
| 2018-07-12 | $65.05 | $65.05 | 638,400 | — | — |
| 2018-07-11 | $64.19 | $64.19 | 951,800 | — | — |
| 2018-07-10 | $62.21 | $62.21 | 633,800 | — | — |
| 2018-07-09 | $63.21 | $63.21 | 846,400 | — | — |
| 2018-07-06 | $62.88 | $62.88 | 651,700 | — | — |
| 2018-07-05 | $61.74 | $61.74 | 637,400 | — | — |
| 2018-07-03 | $61.26 | $61.26 | 498,000 | — | — |
| 2018-07-02 | $60.05 | $60.05 | 822,400 | — | — |
| 2018-06-29 | $58.76 | $58.76 | 676,700 | — | — |
| 2018-06-28 | $58.79 | $58.79 | 1,734,500 | — | — |
| 2018-06-27 | $60.08 | $60.08 | 910,800 | — | — |
| 2018-06-26 | $64.10 | $64.10 | 720,500 | — | — |
| 2018-06-25 | $61.67 | $61.67 | 890,500 | — | — |
| 2018-06-22 | $62.78 | $62.78 | 786,400 | — | — |
| 2018-06-21 | $65.14 | $65.14 | 982,400 | — | — |
| 2018-06-20 | $65.26 | $65.26 | 1,363,900 | — | — |
| 2018-06-19 | $62.06 | $62.06 | 1,302,200 | — | — |
| 2018-06-18 | $62.63 | $62.63 | 1,788,200 | — | — |
| 2018-06-15 | $59.31 | $59.31 | 1,740,500 | — | — |
| 2018-06-14 | $59.06 | $59.06 | 1,844,500 | — | — |
| 2018-06-13 | $57.00 | $57.00 | 3,399,700 | — | — |
| 2018-06-12 | $59.34 | $59.34 | 2,149,000 | — | — |
| 2018-06-11 | $59.57 | $59.57 | 8,257,000 | — | — |
| 2018-06-08 | $68.15 | $68.15 | 970,100 | — | — |
| 2018-06-07 | $67.01 | $67.01 | 566,800 | — | — |
| 2018-06-06 | $67.84 | $67.84 | 768,200 | — | — |
| 2018-06-05 | $66.95 | $66.95 | 1,385,000 | — | — |
| 2018-06-04 | $65.97 | $65.97 | 2,172,800 | — | — |
| 2018-06-01 | $67.13 | $67.13 | 2,381,100 | — | — |
| 2018-05-31 | $68.91 | $68.91 | 4,958,200 | — | — |
| 2018-05-30 | $73.59 | $73.59 | 2,429,100 | — | — |
| 2018-05-29 | $68.91 | $68.91 | 1,003,800 | — | — |
| 2018-05-25 | $69.94 | $69.94 | 1,690,200 | — | — |
| 2018-05-24 | $69.65 | $69.65 | 2,776,200 | — | — |
| 2018-05-23 | $69.57 | $69.57 | 1,939,900 | — | — |
| 2018-05-22 | $63.76 | $63.76 | 1,154,700 | — | — |
| 2018-05-21 | $64.60 | $64.60 | 1,476,500 | — | — |
| 2018-05-18 | $64.68 | $64.68 | 3,244,900 | — | — |
| 2018-05-17 | $65.40 | $65.40 | 3,806,800 | — | — |
| 2018-05-16 | $57.65 | $57.65 | 1,232,500 | — | — |
| 2018-05-15 | $57.75 | $57.75 | 2,269,400 | — | — |
| 2018-05-14 | $56.78 | $56.78 | 2,632,200 | — | — |
| 2018-05-11 | $52.73 | $52.73 | 942,800 | — | — |
| 2018-05-10 | $52.12 | $52.12 | 843,300 | — | — |
| 2018-05-09 | $51.50 | $51.50 | 913,200 | — | — |
| 2018-05-08 | $51.97 | $51.97 | 1,961,200 | — | — |
| 2018-05-07 | $51.72 | $51.72 | 1,270,000 | — | — |
| 2018-05-04 | $49.09 | $49.09 | 555,300 | — | — |
| 2018-05-03 | $47.77 | $47.77 | 785,900 | — | — |
| 2018-05-02 | $48.52 | $48.52 | 955,100 | — | — |
| 2018-05-01 | $47.41 | $47.41 | 874,000 | — | — |
| 2018-04-30 | $46.86 | $46.86 | 1,417,900 | — | — |
| 2018-04-27 | $48.91 | $48.91 | 1,028,200 | — | — |
| 2018-04-26 | $50.07 | $50.07 | 1,384,800 | — | — |
| 2018-04-25 | $47.78 | $47.78 | 849,700 | — | — |
| 2018-04-24 | $47.27 | $47.27 | 1,290,700 | — | — |
| 2018-04-23 | $49.60 | $49.60 | 2,373,000 | — | — |
| 2018-04-20 | $54.07 | $54.07 | 1,296,500 | — | — |
| 2018-04-19 | $57.42 | $57.42 | 2,133,900 | — | — |
| 2018-04-18 | $53.22 | $53.22 | 688,000 | — | — |
| 2018-04-17 | $52.73 | $52.73 | 1,030,700 | — | — |
| 2018-04-16 | $51.18 | $51.18 | 1,055,200 | — | — |
| 2018-04-13 | $51.77 | $51.77 | 843,000 | — | — |
| 2018-04-12 | $52.56 | $52.56 | 1,013,800 | — | — |
| 2018-04-11 | $49.81 | $49.81 | 1,994,100 | — | — |
| 2018-04-10 | $49.27 | $49.27 | 1,337,500 | — | — |
| 2018-04-09 | $44.86 | $44.86 | 1,311,600 | — | — |
| 2018-04-06 | $43.27 | $43.27 | 2,772,600 | — | — |
| 2018-04-05 | $42.67 | $42.67 | 629,200 | — | — |
| 2018-04-04 | $44.15 | $44.15 | 705,900 | — | — |
| 2018-04-03 | $42.62 | $42.62 | 654,100 | — | — |
| 2018-04-02 | $43.27 | $43.27 | 855,000 | — | — |
| 2018-03-29 | $45.71 | $45.71 | 975,700 | — | — |
| 2018-03-28 | $44.86 | $44.86 | 1,602,200 | — | — |
| 2018-03-27 | $44.67 | $44.67 | 1,578,300 | — | — |
| 2018-03-26 | $52.27 | $52.27 | 1,049,600 | — | — |
| 2018-03-23 | $52.96 | $52.96 | 745,700 | — | — |
| 2018-03-22 | $52.10 | $52.10 | 800,700 | — | — |
| 2018-03-21 | $52.16 | $52.16 | 671,000 | — | — |
| 2018-03-20 | $52.56 | $52.56 | 912,100 | — | — |
| 2018-03-19 | $51.52 | $51.52 | 834,600 | — | — |
| 2018-03-16 | $51.77 | $51.77 | 1,111,300 | — | — |
| 2018-03-15 | $52.60 | $52.60 | 2,773,800 | — | — |
| 2018-03-14 | $58.17 | $58.17 | 1,569,100 | — | — |
| 2018-03-13 | $56.51 | $56.51 | 1,455,300 | — | — |
| 2018-03-12 | $56.80 | $56.80 | 1,472,300 | — | — |
| 2018-03-09 | $56.72 | $56.72 | 2,452,700 | — | — |
| 2018-03-08 | $53.70 | $53.70 | 1,059,300 | — | — |
| 2018-03-07 | $51.49 | $51.49 | 1,514,000 | — | — |
| 2018-03-06 | $48.93 | $48.93 | 614,600 | — | — |
| 2018-03-05 | $49.40 | $49.40 | 867,400 | — | — |
| 2018-03-02 | $50.02 | $50.02 | 1,113,300 | — | — |
| 2018-03-01 | $46.54 | $46.54 | 874,900 | — | — |
| 2018-02-28 | $48.46 | $48.46 | 1,031,400 | — | — |
| 2018-02-27 | $46.29 | $46.29 | 1,563,100 | — | — |
| 2018-02-26 | $48.34 | $48.34 | 1,893,200 | — | — |
| 2018-02-23 | $43.04 | $43.04 | 634,500 | — | — |
| 2018-02-22 | $41.92 | $41.92 | 699,200 | — | — |
| 2018-02-21 | $41.16 | $41.16 | 1,559,900 | — | — |
| 2018-02-20 | $41.61 | $41.61 | 819,600 | — | — |
| 2018-02-16 | $40.01 | $40.01 | 610,500 | — | — |
| 2018-02-15 | $40.62 | $40.62 | 475,000 | — | — |
| 2018-02-14 | $40.21 | $40.21 | 835,800 | — | — |
| 2018-02-13 | $40.11 | $40.11 | 613,400 | — | — |
| 2018-02-12 | $37.37 | $37.37 | 877,800 | — | — |
| 2018-02-09 | $34.88 | $34.88 | 2,072,900 | — | — |
| 2018-02-08 | $38.64 | $38.64 | 979,000 | — | — |
| 2018-02-07 | $41.67 | $41.67 | 2,032,200 | — | — |
| 2018-02-06 | $36.56 | $36.56 | 967,300 | — | — |
| 2018-02-05 | $35.63 | $35.63 | 963,000 | — | — |
| 2018-02-02 | $36.91 | $36.91 | 748,900 | — | — |
| 2018-02-01 | $38.48 | $38.48 | 1,101,300 | — | — |
| 2018-01-31 | $39.28 | $39.28 | 1,133,000 | — | — |
| 2018-01-30 | $41.70 | $41.70 | 1,136,700 | — | — |
| 2018-01-29 | $44.39 | $44.39 | 1,021,700 | — | — |
| 2018-01-26 | $39.45 | $39.45 | 997,700 | — | — |
| 2018-01-25 | $40.45 | $40.45 | 915,900 | — | — |
| 2018-01-24 | $37.46 | $37.46 | 807,300 | — | — |
| 2018-01-23 | $38.78 | $38.78 | 2,302,500 | — | — |
| 2018-01-22 | $33.75 | $33.75 | 805,900 | — | — |
| 2018-01-19 | $29.73 | $29.73 | 386,200 | — | — |
| 2018-01-18 | $30.08 | $30.08 | 575,800 | — | — |
| 2018-01-17 | $28.34 | $28.34 | 480,900 | — | — |
| 2018-01-16 | $27.18 | $27.18 | 732,200 | — | — |
| 2018-01-12 | $28.52 | $28.52 | 896,900 | — | — |
| 2018-01-11 | $28.44 | $28.44 | 704,000 | — | — |
| 2018-01-10 | $25.77 | $25.77 | 292,400 | — | — |
| 2018-01-09 | $25.49 | $25.49 | 642,300 | — | — |
| 2018-01-08 | $26.07 | $26.07 | 1,798,500 | — | — |
| 2018-01-05 | $26.81 | $26.81 | 3,994,900 | — | — |
| 2018-01-04 | $23.91 | $23.91 | 708,400 | — | — |
| 2018-01-03 | $23.52 | $23.52 | 1,065,100 | — | — |
| 2018-01-02 | $25.17 | $25.17 | 1,223,100 | — | — |