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
- 2013-10-31 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 | $34.18 | $34.18 | 816,000 | — | — |
| 2018-12-28 | $33.24 | $33.24 | 311,500 | — | — |
| 2018-12-27 | $33.26 | $33.26 | 460,200 | — | — |
| 2018-12-26 | $33.14 | $33.14 | 647,000 | — | — |
| 2018-12-24 | $31.25 | $31.25 | 182,600 | — | — |
| 2018-12-21 | $31.76 | $31.76 | 674,500 | — | — |
| 2018-12-20 | $32.50 | $32.50 | 781,600 | — | — |
| 2018-12-19 | $32.94 | $32.94 | 645,300 | — | — |
| 2018-12-18 | $33.92 | $33.92 | 571,400 | — | — |
| 2018-12-17 | $33.64 | $33.64 | 635,600 | — | — |
| 2018-12-14 | $33.94 | $33.94 | 758,700 | — | — |
| 2018-12-13 | $34.47 | $34.47 | 491,900 | — | — |
| 2018-12-12 | $35.14 | $35.14 | 724,400 | — | — |
| 2018-12-11 | $35.50 | $35.50 | 1,197,400 | — | — |
| 2018-12-10 | $35.09 | $35.09 | 894,900 | — | — |
| 2018-12-07 | $35.84 | $35.84 | 502,200 | — | — |
| 2018-12-06 | $36.73 | $36.73 | 574,300 | — | — |
| 2018-12-04 | $36.34 | $36.34 | 671,100 | — | — |
| 2018-12-03 | $38.94 | $38.94 | 602,400 | — | — |
| 2018-11-30 | $38.56 | $38.56 | 566,300 | — | — |
| 2018-11-29 | $38.82 | $38.82 | 405,100 | — | — |
| 2018-11-28 | $38.82 | $38.82 | 624,300 | — | — |
| 2018-11-27 | $38.02 | $38.02 | 429,900 | — | — |
| 2018-11-26 | $39.04 | $39.04 | 488,200 | — | — |
| 2018-11-23 | $38.07 | $38.07 | 116,800 | — | — |
| 2018-11-21 | $38.53 | $38.53 | 321,200 | — | — |
| 2018-11-20 | $38.01 | $38.01 | 722,800 | — | — |
| 2018-11-19 | $39.35 | $39.35 | 833,800 | — | — |
| 2018-11-16 | $40.26 | $40.26 | 327,600 | — | — |
| 2018-11-15 | $40.78 | $40.78 | 487,900 | — | — |
| 2018-11-14 | $39.87 | $39.87 | 653,200 | — | — |
| 2018-11-13 | $40.57 | $40.57 | 461,500 | — | — |
| 2018-11-12 | $40.07 | $40.07 | 823,200 | — | — |
| 2018-11-09 | $39.84 | $39.84 | 1,379,700 | — | — |
| 2018-11-08 | $41.32 | $41.32 | 413,700 | — | — |
| 2018-11-07 | $40.82 | $40.82 | 465,100 | — | — |
| 2018-11-06 | $40.52 | $40.52 | 431,800 | — | — |
| 2018-11-05 | $39.76 | $39.76 | 378,400 | — | — |
| 2018-11-02 | $39.72 | $39.72 | 370,400 | — | — |
| 2018-11-01 | $40.16 | $40.16 | 611,300 | — | — |
| 2018-10-31 | $39.42 | $39.42 | 823,800 | — | — |
| 2018-10-30 | $38.21 | $38.21 | 539,700 | — | — |
| 2018-10-29 | $37.95 | $37.95 | 411,700 | — | — |
| 2018-10-26 | $37.50 | $37.50 | 497,700 | — | — |
| 2018-10-25 | $37.95 | $37.95 | 505,300 | — | — |
| 2018-10-24 | $36.99 | $36.99 | 1,210,500 | — | — |
| 2018-10-23 | $39.21 | $39.21 | 419,000 | — | — |
| 2018-10-22 | $39.67 | $39.67 | 336,300 | — | — |
| 2018-10-19 | $39.81 | $39.81 | 410,500 | — | — |
| 2018-10-18 | $40.55 | $40.55 | 755,200 | — | — |
| 2018-10-17 | $40.75 | $40.75 | 697,100 | — | — |
| 2018-10-16 | $40.00 | $40.00 | 693,000 | — | — |
| 2018-10-15 | $39.29 | $39.29 | 528,300 | — | — |
| 2018-10-12 | $39.42 | $39.42 | 627,100 | — | — |
| 2018-10-11 | $39.26 | $39.26 | 819,500 | — | — |
| 2018-10-10 | $40.41 | $40.41 | 386,500 | — | — |
| 2018-10-09 | $41.88 | $41.88 | 659,800 | — | — |
| 2018-10-08 | $41.95 | $41.95 | 522,600 | — | — |
| 2018-10-05 | $42.19 | $42.19 | 763,200 | — | — |
| 2018-10-04 | $43.60 | $43.60 | 556,700 | — | — |
| 2018-10-03 | $43.58 | $43.58 | 491,800 | — | — |
| 2018-10-02 | $43.31 | $43.31 | 505,100 | — | — |
| 2018-10-01 | $43.70 | $43.70 | 629,900 | — | — |
| 2018-09-28 | $44.25 | $44.25 | 887,400 | — | — |
| 2018-09-27 | $43.31 | $43.31 | 420,200 | — | — |
| 2018-09-26 | $43.03 | $43.03 | 599,200 | — | — |
| 2018-09-25 | $43.60 | $43.60 | 672,000 | — | — |
| 2018-09-24 | $44.10 | $44.10 | 399,800 | — | — |
| 2018-09-21 | $44.55 | $44.55 | 1,389,300 | — | — |
| 2018-09-20 | $44.29 | $44.29 | 520,100 | — | — |
| 2018-09-19 | $44.59 | $44.59 | 563,800 | — | — |
| 2018-09-18 | $44.42 | $44.42 | 421,500 | — | — |
| 2018-09-17 | $44.75 | $44.75 | 574,100 | — | — |
| 2018-09-14 | $45.26 | $45.26 | 662,100 | — | — |
| 2018-09-13 | $44.61 | $44.61 | 531,500 | — | — |
| 2018-09-12 | $44.92 | $44.92 | 692,500 | — | — |
| 2018-09-11 | $45.25 | $45.25 | 638,800 | — | — |
| 2018-09-10 | $44.80 | $44.80 | 514,000 | — | — |
| 2018-09-07 | $44.42 | $44.42 | 914,500 | — | — |
| 2018-09-06 | $44.36 | $44.36 | 708,400 | — | — |
| 2018-09-05 | $44.26 | $44.26 | 911,500 | — | — |
| 2018-09-04 | $43.82 | $43.82 | 623,600 | — | — |
| 2018-08-31 | $43.36 | $43.36 | 521,100 | — | — |
| 2018-08-30 | $43.08 | $43.08 | 467,000 | — | — |
| 2018-08-29 | $43.06 | $43.06 | 477,900 | — | — |
| 2018-08-28 | $42.60 | $42.60 | 433,800 | — | — |
| 2018-08-27 | $43.11 | $43.11 | 654,900 | — | — |
| 2018-08-24 | $42.93 | $42.93 | 545,300 | — | — |
| 2018-08-23 | $43.02 | $43.02 | 442,800 | — | — |
| 2018-08-22 | $42.86 | $42.86 | 530,700 | — | — |
| 2018-08-21 | $42.40 | $42.40 | 714,900 | — | — |
| 2018-08-20 | $41.97 | $41.97 | 447,900 | — | — |
| 2018-08-17 | $41.78 | $41.78 | 460,100 | — | — |
| 2018-08-16 | $41.56 | $41.56 | 501,500 | — | — |
| 2018-08-15 | $40.73 | $40.73 | 366,100 | — | — |
| 2018-08-14 | $40.93 | $40.93 | 561,800 | — | — |
| 2018-08-13 | $40.90 | $40.90 | 540,700 | — | — |
| 2018-08-10 | $40.99 | $40.99 | 614,600 | — | — |
| 2018-08-09 | $40.46 | $40.46 | 284,100 | — | — |
| 2018-08-08 | $41.05 | $41.05 | 559,100 | — | — |
| 2018-08-07 | $41.14 | $41.14 | 1,027,200 | — | — |
| 2018-08-06 | $40.29 | $40.29 | 780,800 | — | — |
| 2018-08-03 | $39.93 | $39.93 | 1,388,300 | — | — |
| 2018-08-02 | $38.25 | $38.25 | 946,600 | — | — |
| 2018-08-01 | $38.08 | $38.08 | 651,000 | — | — |
| 2018-07-31 | $38.40 | $38.40 | 714,400 | — | — |
| 2018-07-30 | $38.25 | $38.25 | 714,400 | — | — |
| 2018-07-27 | $38.39 | $38.39 | 813,000 | — | — |
| 2018-07-26 | $38.80 | $38.80 | 784,000 | — | — |
| 2018-07-25 | $38.00 | $38.00 | 1,064,500 | — | — |
| 2018-07-24 | $38.06 | $38.06 | 907,000 | — | — |
| 2018-07-23 | $38.36 | $38.36 | 832,500 | — | — |
| 2018-07-20 | $38.87 | $38.87 | 666,800 | — | — |
| 2018-07-19 | $39.23 | $39.23 | 1,446,000 | — | — |
| 2018-07-18 | $38.38 | $38.38 | 925,000 | — | — |
| 2018-07-17 | $36.66 | $36.66 | 589,300 | — | — |
| 2018-07-16 | $36.33 | $36.33 | 699,300 | — | — |
| 2018-07-13 | $35.70 | $35.70 | 641,100 | — | — |
| 2018-07-12 | $36.10 | $36.10 | 609,900 | — | — |
| 2018-07-11 | $36.69 | $36.69 | 656,000 | — | — |
| 2018-07-10 | $37.29 | $37.29 | 790,500 | — | — |
| 2018-07-09 | $37.60 | $37.60 | 838,600 | — | — |
| 2018-07-06 | $37.20 | $37.20 | 679,700 | — | — |
| 2018-07-05 | $36.72 | $36.72 | 963,200 | — | — |
| 2018-07-03 | $36.00 | $36.00 | 443,900 | — | — |
| 2018-07-02 | $36.32 | $36.32 | 487,000 | — | — |
| 2018-06-29 | $35.82 | $35.82 | 577,700 | — | — |
| 2018-06-28 | $36.02 | $36.02 | 485,800 | — | — |
| 2018-06-27 | $35.82 | $35.82 | 519,800 | — | — |
| 2018-06-26 | $36.43 | $36.43 | 599,900 | — | — |
| 2018-06-25 | $36.33 | $36.33 | 694,700 | — | — |
| 2018-06-22 | $37.23 | $37.23 | 2,478,300 | — | — |
| 2018-06-21 | $37.55 | $37.55 | 750,700 | — | — |
| 2018-06-20 | $38.16 | $38.16 | 757,800 | — | — |
| 2018-06-19 | $37.45 | $37.45 | 783,000 | — | — |
| 2018-06-18 | $37.03 | $37.03 | 554,900 | — | — |
| 2018-06-15 | $37.06 | $37.06 | 896,300 | — | — |
| 2018-06-14 | $37.11 | $37.11 | 610,800 | — | — |
| 2018-06-13 | $36.86 | $36.86 | 732,900 | — | — |
| 2018-06-12 | $37.20 | $37.20 | 849,800 | — | — |
| 2018-06-11 | $37.37 | $37.37 | 693,500 | — | — |
| 2018-06-08 | $38.20 | $38.20 | 1,134,600 | — | — |
| 2018-06-07 | $36.71 | $36.71 | 527,900 | — | — |
| 2018-06-06 | $36.59 | $36.59 | 894,500 | — | — |
| 2018-06-05 | $35.24 | $35.24 | 604,100 | — | — |
| 2018-06-04 | $35.20 | $35.20 | 621,300 | — | — |
| 2018-06-01 | $34.94 | $34.94 | 748,900 | — | — |
| 2018-05-31 | $34.30 | $34.30 | 708,300 | — | — |
| 2018-05-30 | $34.90 | $34.90 | 576,600 | — | — |
| 2018-05-29 | $34.87 | $34.87 | 395,200 | — | — |
| 2018-05-25 | $34.77 | $34.77 | 394,200 | — | — |
| 2018-05-24 | $34.60 | $34.60 | 748,500 | — | — |
| 2018-05-23 | $35.05 | $35.05 | 908,800 | — | — |
| 2018-05-22 | $35.40 | $35.40 | 653,100 | — | — |
| 2018-05-21 | $35.59 | $35.59 | 619,400 | — | — |
| 2018-05-18 | $35.54 | $35.54 | 602,200 | — | — |
| 2018-05-17 | $35.83 | $35.83 | 549,000 | — | — |
| 2018-05-16 | $35.77 | $35.77 | 484,500 | — | — |
| 2018-05-15 | $35.32 | $35.32 | 542,200 | — | — |
| 2018-05-14 | $35.36 | $35.36 | 769,600 | — | — |
| 2018-05-11 | $35.14 | $35.14 | 656,800 | — | — |
| 2018-05-10 | $35.09 | $35.09 | 627,600 | — | — |
| 2018-05-09 | $35.47 | $35.47 | 590,700 | — | — |
| 2018-05-08 | $36.01 | $36.01 | 1,058,800 | — | — |
| 2018-05-07 | $35.95 | $35.95 | 862,600 | — | — |
| 2018-05-04 | $35.29 | $35.29 | 999,800 | — | — |
| 2018-05-03 | $34.07 | $34.07 | 513,800 | — | — |
| 2018-05-02 | $34.23 | $34.23 | 916,300 | — | — |
| 2018-05-01 | $34.32 | $34.32 | 1,867,800 | — | — |
| 2018-04-30 | $32.96 | $32.96 | 1,167,400 | — | — |
| 2018-04-27 | $33.97 | $33.97 | 681,600 | — | — |
| 2018-04-26 | $34.02 | $34.02 | 1,000,400 | — | — |
| 2018-04-25 | $34.25 | $34.25 | 1,329,600 | — | — |
| 2018-04-24 | $35.23 | $35.23 | 704,400 | — | — |
| 2018-04-23 | $34.35 | $34.35 | 484,300 | — | — |
| 2018-04-20 | $34.37 | $34.37 | 1,216,200 | — | — |
| 2018-04-19 | $33.71 | $33.71 | 2,684,400 | — | — |
| 2018-04-18 | $34.83 | $34.83 | 2,601,500 | — | — |
| 2018-04-17 | $36.89 | $36.89 | 749,100 | — | — |
| 2018-04-16 | $36.35 | $36.35 | 872,200 | — | — |
| 2018-04-13 | $36.75 | $36.75 | 1,384,000 | — | — |
| 2018-04-12 | $36.86 | $36.86 | 1,131,900 | — | — |
| 2018-04-11 | $36.30 | $36.30 | 1,344,000 | — | — |
| 2018-04-10 | $35.96 | $35.96 | 3,200,300 | — | — |
| 2018-04-09 | $35.61 | $35.61 | 3,641,200 | — | — |
| 2018-04-06 | $42.07 | $42.07 | 885,200 | — | — |
| 2018-04-05 | $42.89 | $42.89 | 246,600 | — | — |
| 2018-04-04 | $42.60 | $42.60 | 304,000 | — | — |
| 2018-04-03 | $42.60 | $42.60 | 367,600 | — | — |
| 2018-04-02 | $42.10 | $42.10 | 553,200 | — | — |
| 2018-03-29 | $42.56 | $42.56 | 619,800 | — | — |
| 2018-03-28 | $42.31 | $42.31 | 612,200 | — | — |
| 2018-03-27 | $42.52 | $42.52 | 981,700 | — | — |
| 2018-03-26 | $41.92 | $41.92 | 607,900 | — | — |
| 2018-03-23 | $41.04 | $41.04 | 1,094,600 | — | — |
| 2018-03-22 | $42.12 | $42.12 | 1,090,600 | — | — |
| 2018-03-21 | $42.11 | $42.11 | 954,800 | — | — |
| 2018-03-20 | $40.91 | $40.91 | 960,600 | — | — |
| 2018-03-19 | $41.18 | $41.18 | 978,400 | — | — |
| 2018-03-16 | $40.06 | $40.06 | 2,162,700 | — | — |
| 2018-03-15 | $40.75 | $40.75 | 1,871,400 | — | — |
| 2018-03-14 | $40.92 | $40.92 | 3,383,000 | — | — |
| 2018-03-13 | $42.39 | $42.39 | 1,453,300 | — | — |
| 2018-03-12 | $42.99 | $42.99 | 2,004,500 | — | — |
| 2018-03-09 | $47.66 | $47.66 | 419,400 | — | — |
| 2018-03-08 | $46.54 | $46.54 | 347,600 | — | — |
| 2018-03-07 | $46.68 | $46.68 | 420,300 | — | — |
| 2018-03-06 | $45.44 | $45.44 | 599,500 | — | — |
| 2018-03-05 | $45.40 | $45.40 | 425,800 | — | — |
| 2018-03-02 | $45.46 | $45.46 | 436,900 | — | — |
| 2018-03-01 | $44.71 | $44.71 | 559,300 | — | — |
| 2018-02-28 | $45.09 | $45.09 | 508,600 | — | — |
| 2018-02-27 | $45.73 | $45.73 | 393,200 | — | — |
| 2018-02-26 | $46.86 | $46.86 | 262,000 | — | — |
| 2018-02-23 | $47.08 | $47.08 | 489,700 | — | — |
| 2018-02-22 | $46.24 | $46.24 | 567,900 | — | — |
| 2018-02-21 | $47.13 | $47.13 | 495,800 | — | — |
| 2018-02-20 | $46.84 | $46.84 | 455,500 | — | — |
| 2018-02-16 | $47.23 | $47.23 | 290,200 | — | — |
| 2018-02-15 | $46.87 | $46.87 | 955,700 | — | — |
| 2018-02-14 | $47.46 | $47.46 | 912,500 | — | — |
| 2018-02-13 | $45.71 | $45.71 | 1,021,400 | — | — |
| 2018-02-12 | $44.74 | $44.74 | 1,509,900 | — | — |
| 2018-02-09 | $43.92 | $43.92 | 1,556,600 | — | — |
| 2018-02-08 | $43.39 | $43.39 | 902,400 | — | — |
| 2018-02-07 | $45.02 | $45.02 | 644,900 | — | — |
| 2018-02-06 | $44.77 | $44.77 | 1,038,400 | — | — |
| 2018-02-05 | $44.85 | $44.85 | 747,800 | — | — |
| 2018-02-02 | $46.83 | $46.83 | 543,200 | — | — |
| 2018-02-01 | $47.79 | $47.79 | 475,300 | — | — |
| 2018-01-31 | $46.52 | $46.52 | 559,800 | — | — |
| 2018-01-30 | $47.20 | $47.20 | 445,800 | — | — |
| 2018-01-29 | $47.44 | $47.44 | 425,400 | — | — |
| 2018-01-26 | $47.76 | $47.76 | 318,000 | — | — |
| 2018-01-25 | $48.07 | $48.07 | 580,400 | — | — |
| 2018-01-24 | $48.53 | $48.53 | 390,900 | — | — |
| 2018-01-23 | $49.82 | $49.82 | 531,900 | — | — |
| 2018-01-22 | $49.01 | $49.01 | 384,200 | — | — |
| 2018-01-19 | $49.00 | $49.00 | 456,500 | — | — |
| 2018-01-18 | $48.36 | $48.36 | 850,900 | — | — |
| 2018-01-17 | $47.89 | $47.89 | 620,800 | — | — |
| 2018-01-16 | $47.78 | $47.78 | 625,700 | — | — |
| 2018-01-12 | $48.08 | $48.08 | 622,800 | — | — |
| 2018-01-11 | $47.84 | $47.84 | 797,900 | — | — |
| 2018-01-10 | $46.67 | $46.67 | 701,000 | — | — |
| 2018-01-09 | $45.69 | $45.69 | 717,700 | — | — |
| 2018-01-08 | $45.52 | $45.52 | 1,148,600 | — | — |
| 2018-01-05 | $44.83 | $44.83 | 929,400 | — | — |
| 2018-01-04 | $44.38 | $44.38 | 680,400 | — | — |
| 2018-01-03 | $43.52 | $43.52 | 546,300 | — | — |
| 2018-01-02 | $43.83 | $43.83 | 705,800 | — | — |