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
- 1998-07-01 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 | 2,104,000 | — | — |
| 2018-12-28 | $33.72 | $33.72 | 1,550,000 | — | — |
| 2018-12-27 | $33.81 | $33.81 | 2,042,000 | — | — |
| 2018-12-26 | $33.70 | $33.70 | 2,129,000 | — | — |
| 2018-12-24 | $32.05 | $32.05 | 1,104,000 | — | — |
| 2018-12-21 | $32.04 | $32.04 | 2,385,000 | — | — |
| 2018-12-20 | $32.81 | $32.81 | 2,429,000 | — | — |
| 2018-12-19 | $33.66 | $33.66 | 2,767,000 | — | — |
| 2018-12-18 | $33.68 | $33.68 | 3,330,000 | — | — |
| 2018-12-17 | $34.50 | $34.50 | 2,835,000 | — | — |
| 2018-12-14 | $35.75 | $35.75 | 2,083,000 | — | — |
| 2018-12-13 | $36.50 | $36.50 | 2,459,000 | — | — |
| 2018-12-12 | $37.13 | $37.13 | 1,622,000 | — | — |
| 2018-12-11 | $36.22 | $36.22 | 1,327,000 | — | — |
| 2018-12-10 | $36.31 | $36.31 | 1,722,000 | — | — |
| 2018-12-07 | $36.69 | $36.69 | 2,277,000 | — | — |
| 2018-12-06 | $37.54 | $37.54 | 2,961,000 | — | — |
| 2018-12-04 | $36.58 | $36.58 | 2,288,000 | — | — |
| 2018-12-03 | $38.09 | $38.09 | 1,921,000 | — | — |
| 2018-11-30 | $36.94 | $36.94 | 3,083,000 | — | — |
| 2018-11-29 | $37.04 | $37.04 | 1,853,000 | — | — |
| 2018-11-28 | $37.51 | $37.51 | 2,196,000 | — | — |
| 2018-11-27 | $35.97 | $35.97 | 2,587,000 | — | — |
| 2018-11-26 | $37.30 | $37.30 | 3,702,000 | — | — |
| 2018-11-23 | $35.68 | $35.68 | 460,000 | — | — |
| 2018-11-21 | $35.90 | $35.90 | 2,587,000 | — | — |
| 2018-11-20 | $36.12 | $36.12 | 3,973,000 | — | — |
| 2018-11-19 | $35.01 | $35.01 | 3,187,000 | — | — |
| 2018-11-16 | $36.28 | $36.28 | 2,274,000 | — | — |
| 2018-11-15 | $35.61 | $35.61 | 1,704,000 | — | — |
| 2018-11-14 | $34.61 | $34.61 | 1,960,000 | — | — |
| 2018-11-13 | $35.57 | $35.57 | 2,509,000 | — | — |
| 2018-11-12 | $35.70 | $35.70 | 1,391,000 | — | — |
| 2018-11-09 | $36.50 | $36.50 | 2,544,000 | — | — |
| 2018-11-08 | $36.77 | $36.77 | 1,713,000 | — | — |
| 2018-11-07 | $36.79 | $36.79 | 2,522,000 | — | — |
| 2018-11-06 | $35.78 | $35.78 | 2,454,000 | — | — |
| 2018-11-05 | $36.01 | $36.01 | 2,277,000 | — | — |
| 2018-11-02 | $36.28 | $36.28 | 2,317,000 | — | — |
| 2018-11-01 | $36.38 | $36.38 | 2,963,000 | — | — |
| 2018-10-31 | $36.14 | $36.14 | 5,709,000 | — | — |
| 2018-10-30 | $34.78 | $34.78 | 7,248,000 | — | — |
| 2018-10-29 | $34.90 | $34.90 | 2,348,000 | — | — |
| 2018-10-26 | $35.53 | $35.53 | 3,243,000 | — | — |
| 2018-10-25 | $35.84 | $35.84 | 6,340,000 | — | — |
| 2018-10-24 | $35.93 | $35.93 | 7,416,000 | — | — |
| 2018-10-23 | $38.27 | $38.27 | 2,545,000 | — | — |
| 2018-10-22 | $38.53 | $38.53 | 1,888,000 | — | — |
| 2018-10-19 | $38.35 | $38.35 | 1,405,000 | — | — |
| 2018-10-18 | $38.85 | $38.85 | 2,460,000 | — | — |
| 2018-10-17 | $39.29 | $39.29 | 2,042,000 | — | — |
| 2018-10-16 | $39.73 | $39.73 | 2,095,000 | — | — |
| 2018-10-15 | $38.06 | $38.06 | 3,728,000 | — | — |
| 2018-10-12 | $38.83 | $38.83 | 3,948,000 | — | — |
| 2018-10-11 | $37.50 | $37.50 | 5,429,000 | — | — |
| 2018-10-10 | $37.32 | $37.32 | 4,430,000 | — | — |
| 2018-10-09 | $38.38 | $38.38 | 2,968,000 | — | — |
| 2018-10-08 | $38.51 | $38.51 | 4,305,000 | — | — |
| 2018-10-05 | $39.49 | $39.49 | 3,104,000 | — | — |
| 2018-10-04 | $40.01 | $40.01 | 2,143,000 | — | — |
| 2018-10-03 | $40.89 | $40.89 | 3,421,000 | — | — |
| 2018-10-02 | $40.50 | $40.50 | 3,868,000 | — | — |
| 2018-10-01 | $41.44 | $41.44 | 1,540,000 | — | — |
| 2018-09-28 | $42.08 | $42.08 | 1,594,000 | — | — |
| 2018-09-27 | $41.77 | $41.77 | 1,097,000 | — | — |
| 2018-09-26 | $41.97 | $41.97 | 2,304,000 | — | — |
| 2018-09-25 | $41.85 | $41.85 | 2,622,000 | — | — |
| 2018-09-24 | $41.75 | $41.75 | 2,169,000 | — | — |
| 2018-09-21 | $41.97 | $41.97 | 2,688,000 | — | — |
| 2018-09-20 | $42.01 | $42.01 | 1,785,000 | — | — |
| 2018-09-19 | $41.52 | $41.52 | 2,052,000 | — | — |
| 2018-09-18 | $42.50 | $42.50 | 1,823,000 | — | — |
| 2018-09-17 | $42.35 | $42.35 | 1,750,000 | — | — |
| 2018-09-14 | $43.50 | $43.50 | 2,311,000 | — | — |
| 2018-09-13 | $43.85 | $43.85 | 739,000 | — | — |
| 2018-09-12 | $43.49 | $43.49 | 1,558,000 | — | — |
| 2018-09-11 | $44.38 | $44.38 | 2,481,000 | — | — |
| 2018-09-10 | $43.60 | $43.60 | 1,288,000 | — | — |
| 2018-09-07 | $43.41 | $43.41 | 1,195,000 | — | — |
| 2018-09-06 | $43.72 | $43.72 | 1,858,000 | — | — |
| 2018-09-05 | $44.25 | $44.25 | 1,772,000 | — | — |
| 2018-09-04 | $44.67 | $44.67 | 1,330,000 | — | — |
| 2018-08-31 | $44.22 | $44.22 | 1,699,000 | — | — |
| 2018-08-30 | $44.11 | $44.11 | 1,102,000 | — | — |
| 2018-08-29 | $44.21 | $44.21 | 713,000 | — | — |
| 2018-08-28 | $43.84 | $43.84 | 743,000 | — | — |
| 2018-08-27 | $43.88 | $43.88 | 751,000 | — | — |
| 2018-08-24 | $43.45 | $43.45 | 930,000 | — | — |
| 2018-08-23 | $43.45 | $43.45 | 1,688,000 | — | — |
| 2018-08-22 | $43.08 | $43.08 | 1,040,000 | — | — |
| 2018-08-21 | $42.99 | $42.99 | 1,800,000 | — | — |
| 2018-08-20 | $43.23 | $43.23 | 932,000 | — | — |
| 2018-08-17 | $43.04 | $43.04 | 684,000 | — | — |
| 2018-08-16 | $42.97 | $42.97 | 769,000 | — | — |
| 2018-08-15 | $42.88 | $42.88 | 943,000 | — | — |
| 2018-08-14 | $43.10 | $43.10 | 894,000 | — | — |
| 2018-08-13 | $42.86 | $42.86 | 1,467,000 | — | — |
| 2018-08-10 | $42.86 | $42.86 | 1,318,000 | — | — |
| 2018-08-09 | $42.29 | $42.29 | 1,152,000 | — | — |
| 2018-08-08 | $42.16 | $42.16 | 1,557,000 | — | — |
| 2018-08-07 | $42.00 | $42.00 | 2,458,000 | — | — |
| 2018-08-06 | $42.22 | $42.22 | 1,371,000 | — | — |
| 2018-08-03 | $42.30 | $42.30 | 1,005,000 | — | — |
| 2018-08-02 | $42.65 | $42.65 | 1,226,000 | — | — |
| 2018-08-01 | $41.86 | $41.86 | 2,708,000 | — | — |
| 2018-07-31 | $41.58 | $41.58 | 2,581,000 | — | — |
| 2018-07-30 | $41.46 | $41.46 | 2,133,000 | — | — |
| 2018-07-27 | $42.18 | $42.18 | 2,172,000 | — | — |
| 2018-07-26 | $43.20 | $43.20 | 1,618,000 | — | — |
| 2018-07-25 | $43.77 | $43.77 | 4,942,000 | — | — |
| 2018-07-24 | $42.41 | $42.41 | 2,450,000 | — | — |
| 2018-07-23 | $43.08 | $43.08 | 1,655,000 | — | — |
| 2018-07-20 | $42.50 | $42.50 | 1,135,000 | — | — |
| 2018-07-19 | $42.33 | $42.33 | 1,604,000 | — | — |
| 2018-07-18 | $42.47 | $42.47 | 1,366,000 | — | — |
| 2018-07-17 | $42.63 | $42.63 | 1,519,000 | — | — |
| 2018-07-16 | $42.78 | $42.78 | 1,629,000 | — | — |
| 2018-07-13 | $42.45 | $42.45 | 938,000 | — | — |
| 2018-07-12 | $42.62 | $42.62 | 1,188,000 | — | — |
| 2018-07-11 | $42.04 | $42.04 | 2,441,000 | — | — |
| 2018-07-10 | $41.95 | $41.95 | 2,075,000 | — | — |
| 2018-07-09 | $42.89 | $42.89 | 1,816,000 | — | — |
| 2018-07-06 | $42.24 | $42.24 | 1,609,000 | — | — |
| 2018-07-05 | $41.36 | $41.36 | 2,673,000 | — | — |
| 2018-07-03 | $40.85 | $40.85 | 1,859,000 | — | — |
| 2018-07-02 | $41.57 | $41.57 | 4,032,000 | — | — |
| 2018-06-29 | $41.26 | $41.26 | 2,782,000 | — | — |
| 2018-06-28 | $41.53 | $41.53 | 5,660,000 | — | — |
| 2018-06-27 | $41.17 | $41.17 | 4,525,000 | — | — |
| 2018-06-26 | $40.76 | $40.76 | 2,862,000 | — | — |
| 2018-06-25 | $39.95 | $39.95 | 3,509,000 | — | — |
| 2018-06-22 | $41.21 | $41.21 | 3,368,000 | — | — |
| 2018-06-21 | $41.51 | $41.51 | 2,582,000 | — | — |
| 2018-06-20 | $41.72 | $41.72 | 2,086,000 | — | — |
| 2018-06-19 | $41.46 | $41.46 | 2,738,000 | — | — |
| 2018-06-18 | $41.69 | $41.69 | 1,543,000 | — | — |
| 2018-06-15 | $41.40 | $41.40 | 2,606,000 | — | — |
| 2018-06-14 | $40.97 | $40.97 | 1,428,000 | — | — |
| 2018-06-13 | $40.63 | $40.63 | 2,406,000 | — | — |
| 2018-06-12 | $41.10 | $41.10 | 4,170,000 | — | — |
| 2018-06-11 | $40.53 | $40.53 | 2,366,000 | — | — |
| 2018-06-08 | $40.19 | $40.19 | 1,569,000 | — | — |
| 2018-06-07 | $39.93 | $39.93 | 3,270,000 | — | — |
| 2018-06-06 | $40.13 | $40.13 | 1,128,000 | — | — |
| 2018-06-05 | $39.64 | $39.64 | 2,013,000 | — | — |
| 2018-06-04 | $39.10 | $39.10 | 2,042,000 | — | — |
| 2018-06-01 | $38.54 | $38.54 | 2,295,000 | — | — |
| 2018-05-31 | $38.12 | $38.12 | 2,836,000 | — | — |
| 2018-05-30 | $38.09 | $38.09 | 1,369,000 | — | — |
| 2018-05-29 | $37.79 | $37.79 | 1,507,000 | — | — |
| 2018-05-25 | $38.08 | $38.08 | 1,280,000 | — | — |
| 2018-05-24 | $38.22 | $38.22 | 1,152,000 | — | — |
| 2018-05-23 | $38.08 | $38.08 | 885,000 | — | — |
| 2018-05-22 | $37.75 | $37.75 | 1,806,000 | — | — |
| 2018-05-21 | $38.47 | $38.47 | 1,779,000 | — | — |
| 2018-05-18 | $38.15 | $38.15 | 2,036,000 | — | — |
| 2018-05-17 | $37.59 | $37.59 | 2,192,000 | — | — |
| 2018-05-16 | $38.11 | $38.11 | 2,049,000 | — | — |
| 2018-05-15 | $38.80 | $38.80 | 1,853,000 | — | — |
| 2018-05-14 | $39.12 | $39.12 | 1,057,000 | — | — |
| 2018-05-11 | $39.21 | $39.21 | 1,190,000 | — | — |
| 2018-05-10 | $39.35 | $39.35 | 1,345,000 | — | — |
| 2018-05-09 | $39.03 | $39.03 | 1,108,000 | — | — |
| 2018-05-08 | $38.65 | $38.65 | 1,656,000 | — | — |
| 2018-05-07 | $38.60 | $38.60 | 1,881,000 | — | — |
| 2018-05-04 | $37.79 | $37.79 | 1,754,000 | — | — |
| 2018-05-03 | $37.33 | $37.33 | 2,201,000 | — | — |
| 2018-05-02 | $36.83 | $36.83 | 1,451,000 | — | — |
| 2018-05-01 | $36.90 | $36.90 | 1,915,000 | — | — |
| 2018-04-30 | $36.67 | $36.67 | 2,589,000 | — | — |
| 2018-04-27 | $36.91 | $36.91 | 1,285,000 | — | — |
| 2018-04-26 | $37.06 | $37.06 | 2,608,000 | — | — |
| 2018-04-25 | $37.02 | $37.02 | 3,405,000 | — | — |
| 2018-04-24 | $38.50 | $38.50 | 4,564,000 | — | — |
| 2018-04-23 | $36.89 | $36.89 | 3,117,000 | — | — |
| 2018-04-20 | $37.69 | $37.69 | 1,897,000 | — | — |
| 2018-04-19 | $37.76 | $37.76 | 2,654,000 | — | — |
| 2018-04-18 | $37.77 | $37.77 | 2,875,000 | — | — |
| 2018-04-17 | $37.68 | $37.68 | 1,578,000 | — | — |
| 2018-04-16 | $36.75 | $36.75 | 2,103,000 | — | — |
| 2018-04-13 | $36.41 | $36.41 | 1,263,000 | — | — |
| 2018-04-12 | $36.77 | $36.77 | 1,482,000 | — | — |
| 2018-04-11 | $35.93 | $35.93 | 1,086,000 | — | — |
| 2018-04-10 | $36.02 | $36.02 | 949,000 | — | — |
| 2018-04-09 | $35.69 | $35.69 | 1,245,000 | — | — |
| 2018-04-06 | $35.13 | $35.13 | 1,087,000 | — | — |
| 2018-04-05 | $35.53 | $35.53 | 2,203,000 | — | — |
| 2018-04-04 | $35.90 | $35.90 | 2,728,000 | — | — |
| 2018-04-03 | $35.33 | $35.33 | 1,935,000 | — | — |
| 2018-04-02 | $35.11 | $35.11 | 1,254,000 | — | — |
| 2018-03-29 | $36.27 | $36.27 | 1,867,000 | — | — |
| 2018-03-28 | $35.60 | $35.60 | 2,116,000 | — | — |
| 2018-03-27 | $36.00 | $36.00 | 2,203,000 | — | — |
| 2018-03-26 | $36.68 | $36.68 | 2,131,000 | — | — |
| 2018-03-23 | $36.14 | $36.14 | 2,988,000 | — | — |
| 2018-03-22 | $35.79 | $35.79 | 1,900,000 | — | — |
| 2018-03-21 | $37.37 | $37.37 | 1,815,000 | — | — |
| 2018-03-20 | $37.58 | $37.58 | 3,120,000 | — | — |
| 2018-03-19 | $36.60 | $36.60 | 3,350,000 | — | — |
| 2018-03-16 | $36.78 | $36.78 | 7,489,000 | — | — |
| 2018-03-15 | $36.36 | $36.36 | 1,933,000 | — | — |
| 2018-03-14 | $36.44 | $36.44 | 1,837,000 | — | — |
| 2018-03-13 | $36.31 | $36.31 | 2,153,000 | — | — |
| 2018-03-12 | $35.94 | $35.94 | 2,225,000 | — | — |
| 2018-03-09 | $36.12 | $36.12 | 1,923,000 | — | — |
| 2018-03-08 | $35.65 | $35.65 | 1,839,000 | — | — |
| 2018-03-07 | $35.61 | $35.61 | 1,575,000 | — | — |
| 2018-03-06 | $35.71 | $35.71 | 1,162,000 | — | — |
| 2018-03-05 | $35.71 | $35.71 | 2,098,000 | — | — |
| 2018-03-02 | $34.83 | $34.83 | 2,019,000 | — | — |
| 2018-03-01 | $34.45 | $34.45 | 2,302,000 | — | — |
| 2018-02-28 | $34.21 | $34.21 | 5,020,000 | — | — |
| 2018-02-27 | $34.40 | $34.40 | 2,258,000 | — | — |
| 2018-02-26 | $35.34 | $35.34 | 1,983,000 | — | — |
| 2018-02-23 | $35.49 | $35.49 | 1,647,000 | — | — |
| 2018-02-22 | $35.16 | $35.16 | 3,555,000 | — | — |
| 2018-02-21 | $35.21 | $35.21 | 1,975,000 | — | — |
| 2018-02-20 | $35.18 | $35.18 | 1,465,000 | — | — |
| 2018-02-16 | $35.01 | $35.01 | 1,539,000 | — | — |
| 2018-02-15 | $34.80 | $34.80 | 1,737,000 | — | — |
| 2018-02-14 | $34.56 | $34.56 | 2,163,000 | — | — |
| 2018-02-13 | $34.30 | $34.30 | 2,456,000 | — | — |
| 2018-02-12 | $33.41 | $33.41 | 1,527,000 | — | — |
| 2018-02-09 | $32.80 | $32.80 | 1,749,000 | — | — |
| 2018-02-08 | $32.91 | $32.91 | 1,869,000 | — | — |
| 2018-02-07 | $33.75 | $33.75 | 1,158,000 | — | — |
| 2018-02-06 | $33.52 | $33.52 | 3,265,000 | — | — |
| 2018-02-05 | $33.83 | $33.83 | 2,677,000 | — | — |
| 2018-02-02 | $34.34 | $34.34 | 1,840,000 | — | — |
| 2018-02-01 | $35.00 | $35.00 | 2,410,000 | — | — |
| 2018-01-31 | $34.61 | $34.61 | 2,430,000 | — | — |
| 2018-01-30 | $34.72 | $34.72 | 1,955,000 | — | — |
| 2018-01-29 | $35.07 | $35.07 | 3,171,000 | — | — |
| 2018-01-26 | $35.18 | $35.18 | 2,826,000 | — | — |
| 2018-01-25 | $34.95 | $34.95 | 3,333,000 | — | — |
| 2018-01-24 | $35.28 | $35.28 | 2,799,000 | — | — |
| 2018-01-23 | $35.02 | $35.02 | 2,177,000 | — | — |
| 2018-01-22 | $34.20 | $34.20 | 1,518,000 | — | — |
| 2018-01-19 | $34.12 | $34.12 | 2,797,000 | — | — |
| 2018-01-18 | $33.64 | $33.64 | 6,213,000 | — | — |
| 2018-01-17 | $32.20 | $32.20 | 2,017,000 | — | — |
| 2018-01-16 | $31.91 | $31.91 | 2,737,000 | — | — |
| 2018-01-12 | $32.20 | $32.20 | 2,394,000 | — | — |
| 2018-01-11 | $31.73 | $31.73 | 1,153,000 | — | — |
| 2018-01-10 | $31.44 | $31.44 | 907,000 | — | — |
| 2018-01-09 | $31.47 | $31.47 | 1,373,000 | — | — |
| 2018-01-08 | $31.40 | $31.40 | 1,435,000 | — | — |
| 2018-01-05 | $31.14 | $31.14 | 1,422,000 | — | — |
| 2018-01-04 | $30.91 | $30.91 | 2,057,000 | — | — |
| 2018-01-03 | $30.75 | $30.75 | 2,802,000 | — | — |
| 2018-01-02 | $29.68 | $29.68 | 2,264,000 | — | — |