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
- 2018-04-27 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 | $40.08 | $40.08 | 2,255,900 | — | — |
| 2018-12-28 | $40.50 | $40.50 | 2,522,700 | — | — |
| 2018-12-27 | $40.99 | $40.99 | 1,549,500 | — | — |
| 2018-12-26 | $39.65 | $39.65 | 1,532,900 | — | — |
| 2018-12-24 | $37.48 | $37.48 | 1,374,800 | — | — |
| 2018-12-21 | $37.99 | $37.99 | 8,327,900 | — | — |
| 2018-12-20 | $39.91 | $39.91 | 4,337,500 | — | — |
| 2018-12-19 | $41.11 | $41.11 | 4,239,200 | — | — |
| 2018-12-18 | $41.87 | $41.87 | 5,487,300 | — | — |
| 2018-12-17 | $41.75 | $41.75 | 4,276,100 | — | — |
| 2018-12-14 | $42.89 | $42.89 | 3,513,400 | — | — |
| 2018-12-13 | $43.15 | $43.15 | 3,293,800 | — | — |
| 2018-12-12 | $42.40 | $42.40 | 4,112,900 | — | — |
| 2018-12-11 | $41.66 | $41.66 | 4,912,000 | — | — |
| 2018-12-10 | $40.69 | $40.69 | 2,797,900 | — | — |
| 2018-12-07 | $39.66 | $39.66 | 4,744,700 | — | — |
| 2018-12-06 | $41.77 | $41.77 | 3,002,300 | — | — |
| 2018-12-04 | $41.47 | $41.47 | 2,656,300 | — | — |
| 2018-12-03 | $42.52 | $42.52 | 1,920,200 | — | — |
| 2018-11-30 | $41.76 | $41.76 | 1,190,100 | — | — |
| 2018-11-29 | $41.77 | $41.77 | 1,355,000 | — | — |
| 2018-11-28 | $41.82 | $41.82 | 1,766,600 | — | — |
| 2018-11-27 | $40.64 | $40.64 | 997,200 | — | — |
| 2018-11-26 | $41.11 | $41.11 | 1,262,500 | — | — |
| 2018-11-23 | $40.82 | $40.82 | 425,400 | — | — |
| 2018-11-21 | $40.76 | $40.76 | 2,087,500 | — | — |
| 2018-11-20 | $38.33 | $38.33 | 3,089,400 | — | — |
| 2018-11-19 | $37.41 | $37.41 | 2,643,200 | — | — |
| 2018-11-16 | $39.00 | $39.00 | 1,612,400 | — | — |
| 2018-11-15 | $40.37 | $40.37 | 2,063,400 | — | — |
| 2018-11-14 | $39.86 | $39.86 | 2,109,600 | — | — |
| 2018-11-13 | $42.59 | $42.59 | 931,300 | — | — |
| 2018-11-12 | $41.34 | $41.34 | 2,260,000 | — | — |
| 2018-11-09 | $44.43 | $44.43 | 994,700 | — | — |
| 2018-11-08 | $44.82 | $44.82 | 2,081,200 | — | — |
| 2018-11-07 | $43.88 | $43.88 | 2,883,800 | — | — |
| 2018-11-06 | $42.55 | $42.55 | 917,400 | — | — |
| 2018-11-05 | $42.41 | $42.41 | 1,394,200 | — | — |
| 2018-11-02 | $42.82 | $42.82 | 1,813,200 | — | — |
| 2018-11-01 | $41.85 | $41.85 | 1,741,500 | — | — |
| 2018-10-31 | $41.94 | $41.94 | 2,352,800 | — | — |
| 2018-10-30 | $41.74 | $41.74 | 1,640,600 | — | — |
| 2018-10-29 | $40.35 | $40.35 | 1,765,900 | — | — |
| 2018-10-26 | $41.18 | $41.18 | 2,737,800 | — | — |
| 2018-10-25 | $40.32 | $40.32 | 2,771,800 | — | — |
| 2018-10-24 | $39.17 | $39.17 | 4,252,000 | — | — |
| 2018-10-23 | $41.33 | $41.33 | 2,047,200 | — | — |
| 2018-10-22 | $42.46 | $42.46 | 1,326,300 | — | — |
| 2018-10-19 | $42.01 | $42.01 | 2,709,900 | — | — |
| 2018-10-18 | $46.24 | $46.24 | 1,453,500 | — | — |
| 2018-10-17 | $47.52 | $47.52 | 1,559,000 | — | — |
| 2018-10-16 | $47.72 | $47.72 | 2,432,800 | — | — |
| 2018-10-15 | $43.83 | $43.83 | 1,208,200 | — | — |
| 2018-10-12 | $44.64 | $44.64 | 3,386,100 | — | — |
| 2018-10-11 | $40.25 | $40.25 | 2,719,000 | — | — |
| 2018-10-10 | $40.60 | $40.60 | 3,681,000 | — | — |
| 2018-10-09 | $41.51 | $41.51 | 2,132,800 | — | — |
| 2018-10-08 | $43.23 | $43.23 | 2,104,000 | — | — |
| 2018-10-05 | $45.27 | $45.27 | 1,629,700 | — | — |
| 2018-10-04 | $45.80 | $45.80 | 1,631,800 | — | — |
| 2018-10-03 | $47.11 | $47.11 | 2,895,200 | — | — |
| 2018-10-02 | $46.40 | $46.40 | 5,206,200 | — | — |
| 2018-10-01 | $48.85 | $48.85 | 4,153,300 | — | — |
| 2018-09-28 | $52.57 | $52.57 | 1,560,200 | — | — |
| 2018-09-27 | $52.82 | $52.82 | 1,914,700 | — | — |
| 2018-09-26 | $52.54 | $52.54 | 1,608,700 | — | — |
| 2018-09-25 | $53.40 | $53.40 | 1,783,200 | — | — |
| 2018-09-24 | $51.83 | $51.83 | 1,570,800 | — | — |
| 2018-09-21 | $52.54 | $52.54 | 2,218,600 | — | — |
| 2018-09-20 | $52.23 | $52.23 | 1,521,300 | — | — |
| 2018-09-19 | $51.73 | $51.73 | 1,230,000 | — | — |
| 2018-09-18 | $53.03 | $53.03 | 1,750,400 | — | — |
| 2018-09-17 | $52.18 | $52.18 | 2,705,900 | — | — |
| 2018-09-14 | $53.79 | $53.79 | 6,557,200 | — | — |
| 2018-09-13 | $55.37 | $55.37 | 2,103,800 | — | — |
| 2018-09-12 | $57.18 | $57.18 | 2,644,100 | — | — |
| 2018-09-11 | $53.96 | $53.96 | 1,870,500 | — | — |
| 2018-09-10 | $53.93 | $53.93 | 3,048,000 | — | — |
| 2018-09-07 | $56.94 | $56.94 | 2,294,600 | — | — |
| 2018-09-06 | $57.85 | $57.85 | 4,455,900 | — | — |
| 2018-09-05 | $63.10 | $63.10 | 3,291,500 | — | — |
| 2018-09-04 | $64.85 | $64.85 | 2,580,000 | — | — |
| 2018-08-31 | $62.44 | $62.44 | 2,944,300 | — | — |
| 2018-08-30 | $65.00 | $65.00 | 1,578,700 | — | — |
| 2018-08-29 | $67.87 | $67.87 | 862,000 | — | — |
| 2018-08-28 | $66.30 | $66.30 | 1,225,400 | — | — |
| 2018-08-27 | $65.53 | $65.53 | 1,053,100 | — | — |
| 2018-08-24 | $65.54 | $65.54 | 1,133,400 | — | — |
| 2018-08-23 | $63.90 | $63.90 | 1,279,300 | — | — |
| 2018-08-22 | $61.84 | $61.84 | 870,200 | — | — |
| 2018-08-21 | $62.50 | $62.50 | 1,380,900 | — | — |
| 2018-08-20 | $61.22 | $61.22 | 1,395,400 | — | — |
| 2018-08-17 | $58.68 | $58.68 | 611,200 | — | — |
| 2018-08-16 | $57.69 | $57.69 | 620,200 | — | — |
| 2018-08-15 | $56.15 | $56.15 | 779,500 | — | — |
| 2018-08-14 | $57.85 | $57.85 | 590,800 | — | — |
| 2018-08-13 | $56.14 | $56.14 | 962,100 | — | — |
| 2018-08-10 | $58.20 | $58.20 | 1,525,100 | — | — |
| 2018-08-09 | $60.45 | $60.45 | 820,200 | — | — |
| 2018-08-08 | $61.35 | $61.35 | 854,600 | — | — |
| 2018-08-07 | $59.89 | $59.89 | 919,600 | — | — |
| 2018-08-06 | $60.00 | $60.00 | 957,300 | — | — |
| 2018-08-03 | $57.01 | $57.01 | 858,300 | — | — |
| 2018-08-02 | $58.91 | $58.91 | 1,361,100 | — | — |
| 2018-08-01 | $55.75 | $55.75 | 895,500 | — | — |
| 2018-07-31 | $53.90 | $53.90 | 1,178,200 | — | — |
| 2018-07-30 | $51.71 | $51.71 | 2,140,100 | — | — |
| 2018-07-27 | $54.82 | $54.82 | 1,317,500 | — | — |
| 2018-07-26 | $55.51 | $55.51 | 1,622,600 | — | — |
| 2018-07-25 | $54.69 | $54.69 | 555,400 | — | — |
| 2018-07-24 | $53.79 | $53.79 | 1,763,700 | — | — |
| 2018-07-23 | $55.53 | $55.53 | 1,260,300 | — | — |
| 2018-07-20 | $52.21 | $52.21 | 663,100 | — | — |
| 2018-07-19 | $52.36 | $52.36 | 1,209,100 | — | — |
| 2018-07-18 | $53.05 | $53.05 | 939,000 | — | — |
| 2018-07-17 | $54.09 | $54.09 | 1,461,300 | — | — |
| 2018-07-16 | $55.05 | $55.05 | 830,900 | — | — |
| 2018-07-13 | $55.33 | $55.33 | 1,038,900 | — | — |
| 2018-07-12 | $55.37 | $55.37 | 2,377,700 | — | — |
| 2018-07-11 | $51.98 | $51.98 | 1,120,300 | — | — |
| 2018-07-10 | $52.37 | $52.37 | 1,583,100 | — | — |
| 2018-07-09 | $55.35 | $55.35 | 901,400 | — | — |
| 2018-07-06 | $54.95 | $54.95 | 1,177,600 | — | — |
| 2018-07-05 | $54.62 | $54.62 | 2,172,000 | — | — |
| 2018-07-03 | $51.97 | $51.97 | 721,700 | — | — |
| 2018-07-02 | $52.34 | $52.34 | 1,933,500 | — | — |
| 2018-06-29 | $52.95 | $52.95 | 1,636,900 | — | — |
| 2018-06-28 | $53.04 | $53.04 | 2,312,000 | — | — |
| 2018-06-27 | $51.77 | $51.77 | 2,267,000 | — | — |
| 2018-06-26 | $56.47 | $56.47 | 1,601,600 | — | — |
| 2018-06-25 | $55.00 | $55.00 | 2,847,100 | — | — |
| 2018-06-22 | $57.55 | $57.55 | 4,039,300 | — | — |
| 2018-06-21 | $57.59 | $57.59 | 3,209,100 | — | — |
| 2018-06-20 | $62.46 | $62.46 | 2,381,500 | — | — |
| 2018-06-19 | $63.87 | $63.87 | 3,791,400 | — | — |
| 2018-06-18 | $63.90 | $63.90 | 1,553,300 | — | — |
| 2018-06-15 | $63.95 | $63.95 | 3,584,200 | — | — |
| 2018-06-14 | $63.53 | $63.53 | 1,932,200 | — | — |
| 2018-06-13 | $63.77 | $63.77 | 2,126,700 | — | — |
| 2018-06-12 | $61.82 | $61.82 | 2,408,600 | — | — |
| 2018-06-11 | $59.54 | $59.54 | 2,131,400 | — | — |
| 2018-06-08 | $57.92 | $57.92 | 7,147,600 | — | — |
| 2018-06-07 | $55.99 | $55.99 | 3,617,100 | — | — |
| 2018-06-06 | $57.36 | $57.36 | 989,500 | — | — |
| 2018-06-05 | $54.59 | $54.59 | 2,463,600 | — | — |
| 2018-06-04 | $53.65 | $53.65 | 1,121,200 | — | — |
| 2018-06-01 | $50.12 | $50.12 | 564,700 | — | — |
| 2018-05-31 | $49.81 | $49.81 | 867,100 | — | — |
| 2018-05-30 | $49.99 | $49.99 | 830,900 | — | — |
| 2018-05-29 | $48.43 | $48.43 | 931,100 | — | — |
| 2018-05-25 | $46.37 | $46.37 | 678,000 | — | — |
| 2018-05-24 | $46.80 | $46.80 | 1,011,700 | — | — |
| 2018-05-23 | $45.42 | $45.42 | 1,125,400 | — | — |
| 2018-05-22 | $43.05 | $43.05 | 1,062,500 | — | — |
| 2018-05-21 | $42.98 | $42.98 | 804,400 | — | — |
| 2018-05-18 | $44.78 | $44.78 | 350,800 | — | — |
| 2018-05-17 | $44.90 | $44.90 | 339,400 | — | — |
| 2018-05-16 | $45.23 | $45.23 | 299,000 | — | — |
| 2018-05-15 | $45.46 | $45.46 | 423,000 | — | — |
| 2018-05-14 | $44.19 | $44.19 | 1,031,900 | — | — |
| 2018-05-11 | $44.37 | $44.37 | 761,900 | — | — |
| 2018-05-10 | $44.01 | $44.01 | 1,467,900 | — | — |
| 2018-05-09 | $44.10 | $44.10 | 1,178,100 | — | — |
| 2018-05-08 | $43.22 | $43.22 | 821,200 | — | — |
| 2018-05-07 | $41.31 | $41.31 | 630,800 | — | — |
| 2018-05-04 | $41.09 | $41.09 | 763,500 | — | — |
| 2018-05-03 | $41.96 | $41.96 | 2,783,600 | — | — |
| 2018-05-02 | $39.32 | $39.32 | 1,251,300 | — | — |
| 2018-05-01 | $39.45 | $39.45 | 1,285,600 | — | — |
| 2018-04-30 | $38.63 | $38.63 | 3,312,100 | — | — |
| 2018-04-27 | $39.73 | $39.73 | 16,392,400 | — | — |