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
- 2014-09-22 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 | $36.21 | $36.21 | 813,800 | — | — |
| 2018-12-28 | $35.74 | $35.74 | 777,600 | — | — |
| 2018-12-27 | $35.44 | $35.44 | 686,200 | — | — |
| 2018-12-26 | $35.28 | $35.28 | 781,400 | — | — |
| 2018-12-24 | $32.30 | $32.30 | 711,800 | — | — |
| 2018-12-21 | $33.53 | $33.53 | 2,169,800 | — | — |
| 2018-12-20 | $34.53 | $34.53 | 1,797,100 | — | — |
| 2018-12-19 | $35.09 | $35.09 | 1,302,100 | — | — |
| 2018-12-18 | $37.06 | $37.06 | 907,800 | — | — |
| 2018-12-17 | $37.08 | $37.08 | 1,140,300 | — | — |
| 2018-12-14 | $36.44 | $36.44 | 1,195,900 | — | — |
| 2018-12-13 | $37.41 | $37.41 | 624,100 | — | — |
| 2018-12-12 | $39.28 | $39.28 | 837,300 | — | — |
| 2018-12-11 | $37.57 | $37.57 | 766,800 | — | — |
| 2018-12-10 | $38.50 | $38.50 | 819,800 | — | — |
| 2018-12-07 | $38.37 | $38.37 | 753,000 | — | — |
| 2018-12-06 | $40.27 | $40.27 | 957,600 | — | — |
| 2018-12-04 | $40.95 | $40.95 | 1,214,000 | — | — |
| 2018-12-03 | $42.53 | $42.53 | 1,692,200 | — | — |
| 2018-11-30 | $43.98 | $43.98 | 1,070,500 | — | — |
| 2018-11-29 | $43.91 | $43.91 | 1,356,000 | — | — |
| 2018-11-28 | $43.00 | $43.00 | 1,273,000 | — | — |
| 2018-11-27 | $40.30 | $40.30 | 989,000 | — | — |
| 2018-11-26 | $39.38 | $39.38 | 2,054,900 | — | — |
| 2018-11-23 | $35.85 | $35.85 | 258,600 | — | — |
| 2018-11-21 | $35.83 | $35.83 | 747,500 | — | — |
| 2018-11-20 | $33.52 | $33.52 | 1,620,200 | — | — |
| 2018-11-19 | $35.63 | $35.63 | 1,042,800 | — | — |
| 2018-11-16 | $37.36 | $37.36 | 1,196,300 | — | — |
| 2018-11-15 | $37.55 | $37.55 | 1,357,500 | — | — |
| 2018-11-14 | $36.14 | $36.14 | 1,749,000 | — | — |
| 2018-11-13 | $35.00 | $35.00 | 2,866,600 | — | — |
| 2018-11-12 | $33.03 | $33.03 | 2,074,300 | — | — |
| 2018-11-09 | $36.72 | $36.72 | 3,545,100 | — | — |
| 2018-11-08 | $38.89 | $38.89 | 2,542,800 | — | — |
| 2018-11-07 | $37.80 | $37.80 | 1,005,700 | — | — |
| 2018-11-06 | $37.25 | $37.25 | 649,600 | — | — |
| 2018-11-05 | $37.00 | $37.00 | 1,021,300 | — | — |
| 2018-11-02 | $38.53 | $38.53 | 1,153,700 | — | — |
| 2018-11-01 | $38.19 | $38.19 | 1,453,300 | — | — |
| 2018-10-31 | $36.50 | $36.50 | 2,003,000 | — | — |
| 2018-10-30 | $34.89 | $34.89 | 2,777,600 | — | — |
| 2018-10-29 | $32.82 | $32.82 | 3,330,900 | — | — |
| 2018-10-26 | $36.51 | $36.51 | 2,069,100 | — | — |
| 2018-10-25 | $39.37 | $39.37 | 2,145,100 | — | — |
| 2018-10-24 | $37.94 | $37.94 | 2,658,100 | — | — |
| 2018-10-23 | $40.04 | $40.04 | 2,079,000 | — | — |
| 2018-10-22 | $41.73 | $41.73 | 1,347,400 | — | — |
| 2018-10-19 | $44.33 | $44.33 | 1,393,300 | — | — |
| 2018-10-18 | $47.26 | $47.26 | 1,003,600 | — | — |
| 2018-10-17 | $47.44 | $47.44 | 1,111,800 | — | — |
| 2018-10-16 | $47.67 | $47.67 | 884,300 | — | — |
| 2018-10-15 | $45.70 | $45.70 | 396,200 | — | — |
| 2018-10-12 | $45.74 | $45.74 | 714,400 | — | — |
| 2018-10-11 | $45.43 | $45.43 | 1,002,600 | — | — |
| 2018-10-10 | $45.72 | $45.72 | 1,248,900 | — | — |
| 2018-10-09 | $46.77 | $46.77 | 1,144,900 | — | — |
| 2018-10-08 | $44.64 | $44.64 | 1,935,400 | — | — |
| 2018-10-05 | $44.55 | $44.55 | 3,087,500 | — | — |
| 2018-10-04 | $48.70 | $48.70 | 599,000 | — | — |
| 2018-10-03 | $49.70 | $49.70 | 1,220,600 | — | — |
| 2018-10-02 | $49.50 | $49.50 | 2,043,000 | — | — |
| 2018-10-01 | $48.61 | $48.61 | 911,700 | — | — |
| 2018-09-28 | $48.60 | $48.60 | 792,800 | — | — |
| 2018-09-27 | $48.60 | $48.60 | 674,800 | — | — |
| 2018-09-26 | $47.90 | $47.90 | 536,300 | — | — |
| 2018-09-25 | $47.85 | $47.85 | 1,480,800 | — | — |
| 2018-09-24 | $48.35 | $48.35 | 634,700 | — | — |
| 2018-09-21 | $48.20 | $48.20 | 1,409,400 | — | — |
| 2018-09-20 | $48.45 | $48.45 | 687,500 | — | — |
| 2018-09-19 | $47.30 | $47.30 | 640,700 | — | — |
| 2018-09-18 | $48.30 | $48.30 | 725,700 | — | — |
| 2018-09-17 | $47.85 | $47.85 | 806,800 | — | — |
| 2018-09-14 | $48.85 | $48.85 | 1,390,600 | — | — |
| 2018-09-13 | $49.00 | $49.00 | 799,700 | — | — |
| 2018-09-12 | $47.95 | $47.95 | 711,700 | — | — |
| 2018-09-11 | $46.70 | $46.70 | 971,500 | — | — |
| 2018-09-10 | $45.95 | $45.95 | 853,100 | — | — |
| 2018-09-07 | $45.35 | $45.35 | 1,203,300 | — | — |
| 2018-09-06 | $45.80 | $45.80 | 1,056,400 | — | — |
| 2018-09-05 | $47.35 | $47.35 | 1,512,800 | — | — |
| 2018-09-04 | $46.90 | $46.90 | 905,100 | — | — |
| 2018-08-31 | $48.05 | $48.05 | 672,500 | — | — |
| 2018-08-30 | $48.00 | $48.00 | 676,200 | — | — |
| 2018-08-29 | $48.95 | $48.95 | 417,400 | — | — |
| 2018-08-28 | $48.35 | $48.35 | 898,500 | — | — |
| 2018-08-27 | $48.60 | $48.60 | 859,900 | — | — |
| 2018-08-24 | $49.75 | $49.75 | 929,700 | — | — |
| 2018-08-23 | $48.75 | $48.75 | 681,300 | — | — |
| 2018-08-22 | $48.95 | $48.95 | 1,463,900 | — | — |
| 2018-08-21 | $47.50 | $47.50 | 1,915,400 | — | — |
| 2018-08-20 | $46.40 | $46.40 | 1,376,000 | — | — |
| 2018-08-17 | $45.95 | $45.95 | 11,806,800 | — | — |
| 2018-08-16 | $46.55 | $46.55 | 2,582,600 | — | — |
| 2018-08-15 | $45.70 | $45.70 | 5,268,100 | — | — |
| 2018-08-14 | $43.80 | $43.80 | 533,000 | — | — |
| 2018-08-13 | $43.30 | $43.30 | 503,300 | — | — |
| 2018-08-10 | $43.50 | $43.50 | 434,600 | — | — |
| 2018-08-09 | $43.55 | $43.55 | 633,300 | — | — |
| 2018-08-08 | $43.05 | $43.05 | 843,000 | — | — |
| 2018-08-07 | $42.50 | $42.50 | 556,900 | — | — |
| 2018-08-06 | $42.55 | $42.55 | 682,500 | — | — |
| 2018-08-03 | $43.70 | $43.70 | 1,363,400 | — | — |
| 2018-08-02 | $41.40 | $41.40 | 995,600 | — | — |
| 2018-08-01 | $41.45 | $41.45 | 1,025,700 | — | — |
| 2018-07-31 | $42.85 | $42.85 | 464,200 | — | — |
| 2018-07-30 | $41.60 | $41.60 | 669,800 | — | — |
| 2018-07-27 | $41.40 | $41.40 | 645,500 | — | — |
| 2018-07-26 | $42.10 | $42.10 | 776,700 | — | — |
| 2018-07-25 | $43.70 | $43.70 | 375,100 | — | — |
| 2018-07-24 | $43.55 | $43.55 | 553,000 | — | — |
| 2018-07-23 | $44.60 | $44.60 | 583,800 | — | — |
| 2018-07-20 | $44.50 | $44.50 | 420,400 | — | — |
| 2018-07-19 | $44.40 | $44.40 | 398,900 | — | — |
| 2018-07-18 | $43.95 | $43.95 | 422,700 | — | — |
| 2018-07-17 | $45.00 | $45.00 | 358,300 | — | — |
| 2018-07-16 | $44.85 | $44.85 | 775,200 | — | — |
| 2018-07-13 | $46.25 | $46.25 | 1,999,900 | — | — |
| 2018-07-12 | $45.60 | $45.60 | 1,039,100 | — | — |
| 2018-07-11 | $43.80 | $43.80 | 1,200,800 | — | — |
| 2018-07-10 | $43.05 | $43.05 | 1,440,400 | — | — |
| 2018-07-09 | $42.60 | $42.60 | 972,400 | — | — |
| 2018-07-06 | $41.20 | $41.20 | 590,100 | — | — |
| 2018-07-05 | $40.20 | $40.20 | 699,900 | — | — |
| 2018-07-03 | $39.55 | $39.55 | 389,900 | — | — |
| 2018-07-02 | $38.60 | $38.60 | 1,197,800 | — | — |
| 2018-06-29 | $39.10 | $39.10 | 1,154,900 | — | — |
| 2018-06-28 | $39.85 | $39.85 | 815,300 | — | — |
| 2018-06-27 | $39.70 | $39.70 | 872,100 | — | — |
| 2018-06-26 | $41.50 | $41.50 | 460,000 | — | — |
| 2018-06-25 | $41.40 | $41.40 | 1,101,600 | — | — |
| 2018-06-22 | $44.25 | $44.25 | 2,914,000 | — | — |
| 2018-06-21 | $43.85 | $43.85 | 659,200 | — | — |
| 2018-06-20 | $44.10 | $44.10 | 1,254,100 | — | — |
| 2018-06-19 | $43.15 | $43.15 | 627,600 | — | — |
| 2018-06-18 | $43.15 | $43.15 | 1,337,900 | — | — |
| 2018-06-15 | $42.50 | $42.50 | 945,200 | — | — |
| 2018-06-14 | $42.85 | $42.85 | 855,200 | — | — |
| 2018-06-13 | $43.50 | $43.50 | 1,179,000 | — | — |
| 2018-06-12 | $45.90 | $45.90 | 1,783,700 | — | — |
| 2018-06-11 | $43.35 | $43.35 | 472,200 | — | — |
| 2018-06-08 | $43.45 | $43.45 | 409,400 | — | — |
| 2018-06-07 | $44.20 | $44.20 | 367,200 | — | — |
| 2018-06-06 | $45.35 | $45.35 | 340,300 | — | — |
| 2018-06-05 | $44.50 | $44.50 | 684,500 | — | — |
| 2018-06-04 | $45.05 | $45.05 | 360,400 | — | — |
| 2018-06-01 | $45.40 | $45.40 | 461,000 | — | — |
| 2018-05-31 | $45.20 | $45.20 | 539,700 | — | — |
| 2018-05-30 | $45.35 | $45.35 | 1,088,800 | — | — |
| 2018-05-29 | $44.95 | $44.95 | 588,600 | — | — |
| 2018-05-25 | $44.50 | $44.50 | 447,700 | — | — |
| 2018-05-24 | $44.00 | $44.00 | 787,700 | — | — |
| 2018-05-23 | $43.00 | $43.00 | 202,500 | — | — |
| 2018-05-22 | $43.35 | $43.35 | 344,400 | — | — |
| 2018-05-21 | $43.70 | $43.70 | 1,201,600 | — | — |
| 2018-05-18 | $44.40 | $44.40 | 460,600 | — | — |
| 2018-05-17 | $44.25 | $44.25 | 632,000 | — | — |
| 2018-05-16 | $43.40 | $43.40 | 1,305,700 | — | — |
| 2018-05-15 | $43.10 | $43.10 | 567,000 | — | — |
| 2018-05-14 | $43.20 | $43.20 | 824,200 | — | — |
| 2018-05-11 | $42.20 | $42.20 | 443,900 | — | — |
| 2018-05-10 | $43.30 | $43.30 | 482,000 | — | — |
| 2018-05-09 | $42.25 | $42.25 | 492,500 | — | — |
| 2018-05-08 | $42.35 | $42.35 | 908,900 | — | — |
| 2018-05-07 | $42.15 | $42.15 | 679,300 | — | — |
| 2018-05-04 | $42.50 | $42.50 | 1,750,600 | — | — |
| 2018-05-03 | $40.00 | $40.00 | 730,200 | — | — |
| 2018-05-02 | $40.40 | $40.40 | 867,900 | — | — |
| 2018-05-01 | $40.30 | $40.30 | 475,500 | — | — |
| 2018-04-30 | $40.50 | $40.50 | 590,000 | — | — |
| 2018-04-27 | $40.55 | $40.55 | 344,300 | — | — |
| 2018-04-26 | $40.25 | $40.25 | 477,100 | — | — |
| 2018-04-25 | $39.45 | $39.45 | 480,300 | — | — |
| 2018-04-24 | $40.10 | $40.10 | 769,900 | — | — |
| 2018-04-23 | $41.15 | $41.15 | 444,700 | — | — |
| 2018-04-20 | $40.40 | $40.40 | 468,200 | — | — |
| 2018-04-19 | $40.80 | $40.80 | 557,600 | — | — |
| 2018-04-18 | $41.30 | $41.30 | 556,700 | — | — |
| 2018-04-17 | $41.00 | $41.00 | 884,500 | — | — |
| 2018-04-16 | $41.50 | $41.50 | 3,898,300 | — | — |
| 2018-04-13 | $35.70 | $35.70 | 525,600 | — | — |
| 2018-04-12 | $35.50 | $35.50 | 459,700 | — | — |
| 2018-04-11 | $34.60 | $34.60 | 329,100 | — | — |
| 2018-04-10 | $34.60 | $34.60 | 478,700 | — | — |
| 2018-04-09 | $34.10 | $34.10 | 497,500 | — | — |
| 2018-04-06 | $34.40 | $34.40 | 501,900 | — | — |
| 2018-04-05 | $35.50 | $35.50 | 560,500 | — | — |
| 2018-04-04 | $34.65 | $34.65 | 757,600 | — | — |
| 2018-04-03 | $33.80 | $33.80 | 927,900 | — | — |
| 2018-04-02 | $32.10 | $32.10 | 761,800 | — | — |
| 2018-03-29 | $33.00 | $33.00 | 1,310,700 | — | — |
| 2018-03-28 | $32.45 | $32.45 | 926,200 | — | — |
| 2018-03-27 | $33.00 | $33.00 | 668,500 | — | — |
| 2018-03-26 | $33.60 | $33.60 | 815,000 | — | — |
| 2018-03-23 | $32.30 | $32.30 | 612,700 | — | — |
| 2018-03-22 | $33.20 | $33.20 | 488,000 | — | — |
| 2018-03-21 | $33.90 | $33.90 | 642,900 | — | — |
| 2018-03-20 | $34.75 | $34.75 | 1,010,700 | — | — |
| 2018-03-19 | $35.55 | $35.55 | 713,500 | — | — |
| 2018-03-16 | $36.50 | $36.50 | 938,800 | — | — |
| 2018-03-15 | $37.25 | $37.25 | 417,800 | — | — |
| 2018-03-14 | $37.70 | $37.70 | 571,500 | — | — |
| 2018-03-13 | $36.95 | $36.95 | 559,000 | — | — |
| 2018-03-12 | $37.15 | $37.15 | 599,100 | — | — |
| 2018-03-09 | $37.65 | $37.65 | 1,767,800 | — | — |
| 2018-03-08 | $35.85 | $35.85 | 758,300 | — | — |
| 2018-03-07 | $35.25 | $35.25 | 882,600 | — | — |
| 2018-03-06 | $34.35 | $34.35 | 1,490,700 | — | — |
| 2018-03-05 | $33.85 | $33.85 | 504,200 | — | — |
| 2018-03-02 | $34.25 | $34.25 | 517,600 | — | — |
| 2018-03-01 | $34.35 | $34.35 | 775,200 | — | — |
| 2018-02-28 | $34.10 | $34.10 | 650,700 | — | — |
| 2018-02-27 | $33.90 | $33.90 | 1,000,500 | — | — |
| 2018-02-26 | $33.60 | $33.60 | 647,100 | — | — |
| 2018-02-23 | $33.55 | $33.55 | 1,127,300 | — | — |
| 2018-02-22 | $32.15 | $32.15 | 809,400 | — | — |
| 2018-02-21 | $32.55 | $32.55 | 1,177,800 | — | — |
| 2018-02-20 | $34.15 | $34.15 | 751,300 | — | — |
| 2018-02-16 | $33.55 | $33.55 | 729,300 | — | — |
| 2018-02-15 | $32.45 | $32.45 | 356,500 | — | — |
| 2018-02-14 | $32.30 | $32.30 | 533,900 | — | — |
| 2018-02-13 | $31.15 | $31.15 | 687,100 | — | — |
| 2018-02-12 | $30.15 | $30.15 | 1,019,800 | — | — |
| 2018-02-09 | $30.65 | $30.65 | 1,891,400 | — | — |
| 2018-02-08 | $31.95 | $31.95 | 606,000 | — | — |
| 2018-02-07 | $33.90 | $33.90 | 374,500 | — | — |
| 2018-02-06 | $34.50 | $34.50 | 892,200 | — | — |
| 2018-02-05 | $33.70 | $33.70 | 930,800 | — | — |
| 2018-02-02 | $35.00 | $35.00 | 652,400 | — | — |
| 2018-02-01 | $34.65 | $34.65 | 723,600 | — | — |
| 2018-01-31 | $34.55 | $34.55 | 1,380,500 | — | — |
| 2018-01-30 | $32.25 | $32.25 | 511,300 | — | — |
| 2018-01-29 | $32.00 | $32.00 | 612,200 | — | — |
| 2018-01-26 | $33.05 | $33.05 | 551,000 | — | — |
| 2018-01-25 | $32.95 | $32.95 | 442,700 | — | — |
| 2018-01-24 | $33.45 | $33.45 | 803,000 | — | — |
| 2018-01-23 | $34.00 | $34.00 | 1,577,400 | — | — |
| 2018-01-22 | $33.60 | $33.60 | 405,700 | — | — |
| 2018-01-19 | $32.95 | $32.95 | 458,000 | — | — |
| 2018-01-18 | $31.60 | $31.60 | 259,900 | — | — |
| 2018-01-17 | $32.00 | $32.00 | 259,400 | — | — |
| 2018-01-16 | $32.10 | $32.10 | 366,000 | — | — |
| 2018-01-12 | $32.35 | $32.35 | 1,266,000 | — | — |
| 2018-01-11 | $32.55 | $32.55 | 308,900 | — | — |
| 2018-01-10 | $32.25 | $32.25 | 391,000 | — | — |
| 2018-01-09 | $32.05 | $32.05 | 593,400 | — | — |
| 2018-01-08 | $31.70 | $31.70 | 373,200 | — | — |
| 2018-01-05 | $31.80 | $31.80 | 538,300 | — | — |
| 2018-01-04 | $32.00 | $32.00 | 706,500 | — | — |
| 2018-01-03 | $31.30 | $31.30 | 715,000 | — | — |
| 2018-01-02 | $31.65 | $31.65 | 1,157,300 | — | — |