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
- 2018-09-20 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 | $31.53 | $31.53 | 611,900 | — | — |
| 2018-12-28 | $31.32 | $31.32 | 1,805,000 | — | — |
| 2018-12-27 | $31.19 | $31.19 | 756,900 | — | — |
| 2018-12-26 | $30.73 | $30.73 | 1,398,500 | — | — |
| 2018-12-24 | $29.63 | $29.63 | 468,900 | — | — |
| 2018-12-21 | $30.00 | $30.00 | 7,853,900 | — | — |
| 2018-12-20 | $31.33 | $31.33 | 2,465,500 | — | — |
| 2018-12-19 | $31.64 | $31.64 | 1,979,200 | — | — |
| 2018-12-18 | $31.10 | $31.10 | 1,698,600 | — | — |
| 2018-12-17 | $31.76 | $31.76 | 2,133,000 | — | — |
| 2018-12-14 | $32.37 | $32.37 | 607,400 | — | — |
| 2018-12-13 | $32.54 | $32.54 | 479,500 | — | — |
| 2018-12-12 | $32.87 | $32.87 | 915,600 | — | — |
| 2018-12-11 | $32.96 | $32.96 | 405,900 | — | — |
| 2018-12-10 | $33.38 | $33.38 | 982,900 | — | — |
| 2018-12-07 | $33.57 | $33.57 | 1,087,200 | — | — |
| 2018-12-06 | $32.60 | $32.60 | 839,700 | — | — |
| 2018-12-04 | $33.07 | $33.07 | 648,200 | — | — |
| 2018-12-03 | $33.75 | $33.75 | 1,226,600 | — | — |
| 2018-11-30 | $33.41 | $33.41 | 1,325,900 | — | — |
| 2018-11-29 | $33.48 | $33.48 | 1,962,100 | — | — |
| 2018-11-28 | $33.48 | $33.48 | 994,500 | — | — |
| 2018-11-27 | $32.95 | $32.95 | 395,700 | — | — |
| 2018-11-26 | $33.00 | $33.00 | 771,300 | — | — |
| 2018-11-23 | $33.61 | $33.61 | 183,600 | — | — |
| 2018-11-21 | $33.16 | $33.16 | 413,300 | — | — |
| 2018-11-20 | $33.13 | $33.13 | 594,400 | — | — |
| 2018-11-19 | $33.80 | $33.80 | 516,000 | — | — |
| 2018-11-16 | $34.00 | $34.00 | 409,800 | — | — |
| 2018-11-15 | $33.09 | $33.09 | 988,300 | — | — |
| 2018-11-14 | $34.01 | $34.01 | 362,900 | — | — |
| 2018-11-13 | $34.50 | $34.50 | 615,000 | — | — |
| 2018-11-12 | $34.16 | $34.16 | 1,012,700 | — | — |
| 2018-11-09 | $34.46 | $34.46 | 751,200 | — | — |
| 2018-11-08 | $33.82 | $33.82 | 653,300 | — | — |
| 2018-11-07 | $34.46 | $34.46 | 976,200 | — | — |
| 2018-11-06 | $33.81 | $33.81 | 2,084,400 | — | — |
| 2018-11-05 | $33.24 | $33.24 | 1,651,300 | — | — |
| 2018-11-02 | $33.10 | $33.10 | 1,714,700 | — | — |
| 2018-11-01 | $31.88 | $31.88 | 2,148,100 | — | — |
| 2018-10-31 | $30.48 | $30.48 | 1,229,100 | — | — |
| 2018-10-30 | $30.85 | $30.85 | 1,496,900 | — | — |
| 2018-10-29 | $30.91 | $30.91 | 1,612,000 | — | — |
| 2018-10-26 | $32.43 | $32.43 | 861,100 | — | — |
| 2018-10-25 | $31.96 | $31.96 | 927,400 | — | — |
| 2018-10-24 | $31.74 | $31.74 | 1,596,600 | — | — |
| 2018-10-23 | $32.44 | $32.44 | 1,717,700 | — | — |
| 2018-10-22 | $31.88 | $31.88 | 747,100 | — | — |
| 2018-10-19 | $31.61 | $31.61 | 890,100 | — | — |
| 2018-10-18 | $31.80 | $31.80 | 1,102,900 | — | — |
| 2018-10-17 | $32.93 | $32.93 | 721,300 | — | — |
| 2018-10-16 | $32.61 | $32.61 | 892,500 | — | — |
| 2018-10-15 | $32.46 | $32.46 | 2,530,000 | — | — |
| 2018-10-12 | $32.58 | $32.58 | 1,324,800 | — | — |
| 2018-10-11 | $32.39 | $32.39 | 1,504,200 | — | — |
| 2018-10-10 | $33.53 | $33.53 | 1,610,300 | — | — |
| 2018-10-09 | $34.32 | $34.32 | 1,131,500 | — | — |
| 2018-10-08 | $34.01 | $34.01 | 963,200 | — | — |
| 2018-10-05 | $34.34 | $34.34 | 1,488,700 | — | — |
| 2018-10-04 | $34.02 | $34.02 | 1,226,700 | — | — |
| 2018-10-03 | $34.25 | $34.25 | 1,116,500 | — | — |
| 2018-10-02 | $33.42 | $33.42 | 2,128,000 | — | — |
| 2018-10-01 | $33.73 | $33.73 | 4,374,400 | — | — |
| 2018-09-28 | $34.89 | $34.89 | 1,321,500 | — | — |
| 2018-09-27 | $36.19 | $36.19 | 2,949,700 | — | — |
| 2018-09-26 | $35.50 | $35.50 | 5,835,600 | — | — |
| 2018-09-25 | $34.58 | $34.58 | 3,152,200 | — | — |
| 2018-09-24 | $34.90 | $34.90 | 2,769,100 | — | — |
| 2018-09-21 | $34.10 | $34.10 | 9,269,500 | — | — |
| 2018-09-20 | $36.00 | $36.00 | 40,182,700 | — | — |