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
- 2017-10-27 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 | $28.17 | $28.17 | 994,700 | — | — |
| 2018-12-28 | $28.98 | $28.98 | 898,300 | — | — |
| 2018-12-27 | $29.06 | $29.06 | 1,009,900 | — | — |
| 2018-12-26 | $28.26 | $28.26 | 656,700 | — | — |
| 2018-12-24 | $26.48 | $26.48 | 386,900 | — | — |
| 2018-12-21 | $26.41 | $26.41 | 2,134,100 | — | — |
| 2018-12-20 | $27.02 | $27.02 | 1,188,200 | — | — |
| 2018-12-19 | $29.08 | $29.08 | 1,189,800 | — | — |
| 2018-12-18 | $29.07 | $29.07 | 697,500 | — | — |
| 2018-12-17 | $29.23 | $29.23 | 1,218,700 | — | — |
| 2018-12-14 | $29.84 | $29.84 | 719,600 | — | — |
| 2018-12-13 | $30.69 | $30.69 | 783,300 | — | — |
| 2018-12-12 | $31.86 | $31.86 | 484,800 | — | — |
| 2018-12-11 | $32.36 | $32.36 | 834,600 | — | — |
| 2018-12-10 | $31.90 | $31.90 | 1,095,200 | — | — |
| 2018-12-07 | $32.36 | $32.36 | 1,445,000 | — | — |
| 2018-12-06 | $35.52 | $35.52 | 1,095,700 | — | — |
| 2018-12-04 | $36.34 | $36.34 | 603,300 | — | — |
| 2018-12-03 | $38.33 | $38.33 | 1,201,600 | — | — |
| 2018-11-30 | $36.77 | $36.77 | 1,639,700 | — | — |
| 2018-11-29 | $37.47 | $37.47 | 889,700 | — | — |
| 2018-11-28 | $37.75 | $37.75 | 1,081,700 | — | — |
| 2018-11-27 | $36.69 | $36.69 | 613,600 | — | — |
| 2018-11-26 | $36.19 | $36.19 | 818,900 | — | — |
| 2018-11-23 | $36.78 | $36.78 | 510,200 | — | — |
| 2018-11-21 | $36.96 | $36.96 | 3,005,100 | — | — |
| 2018-11-20 | $36.06 | $36.06 | 1,639,300 | — | — |
| 2018-11-19 | $37.21 | $37.21 | 1,585,900 | — | — |
| 2018-11-16 | $39.19 | $39.19 | 1,321,000 | — | — |
| 2018-11-15 | $40.00 | $40.00 | 4,219,000 | — | — |
| 2018-11-14 | $41.78 | $41.78 | 945,400 | — | — |
| 2018-11-13 | $41.09 | $41.09 | 856,700 | — | — |
| 2018-11-12 | $42.49 | $42.49 | 719,800 | — | — |
| 2018-11-09 | $43.85 | $43.85 | 253,600 | — | — |
| 2018-11-08 | $45.00 | $45.00 | 323,900 | — | — |
| 2018-11-07 | $44.77 | $44.77 | 447,700 | — | — |
| 2018-11-06 | $44.53 | $44.53 | 447,500 | — | — |
| 2018-11-05 | $44.20 | $44.20 | 378,800 | — | — |
| 2018-11-02 | $43.22 | $43.22 | 349,400 | — | — |
| 2018-11-01 | $42.79 | $42.79 | 378,500 | — | — |
| 2018-10-31 | $41.43 | $41.43 | 503,400 | — | — |
| 2018-10-30 | $42.29 | $42.29 | 366,000 | — | — |
| 2018-10-29 | $41.32 | $41.32 | 304,500 | — | — |
| 2018-10-26 | $41.16 | $41.16 | 378,500 | — | — |
| 2018-10-25 | $41.03 | $41.03 | 645,300 | — | — |
| 2018-10-24 | $41.58 | $41.58 | 490,600 | — | — |
| 2018-10-23 | $42.20 | $42.20 | 358,400 | — | — |
| 2018-10-22 | $42.33 | $42.33 | 237,300 | — | — |
| 2018-10-19 | $41.57 | $41.57 | 270,400 | — | — |
| 2018-10-18 | $41.76 | $41.76 | 414,700 | — | — |
| 2018-10-17 | $42.41 | $42.41 | 209,100 | — | — |
| 2018-10-16 | $42.50 | $42.50 | 303,600 | — | — |
| 2018-10-15 | $42.18 | $42.18 | 447,500 | — | — |
| 2018-10-12 | $42.22 | $42.22 | 556,700 | — | — |
| 2018-10-11 | $39.93 | $39.93 | 463,300 | — | — |
| 2018-10-10 | $40.16 | $40.16 | 673,500 | — | — |
| 2018-10-09 | $42.44 | $42.44 | 328,500 | — | — |
| 2018-10-08 | $42.73 | $42.73 | 353,800 | — | — |
| 2018-10-05 | $43.85 | $43.85 | 467,500 | — | — |
| 2018-10-04 | $44.00 | $44.00 | 852,400 | — | — |
| 2018-10-03 | $44.84 | $44.84 | 271,500 | — | — |
| 2018-10-02 | $43.68 | $43.68 | 658,400 | — | — |
| 2018-10-01 | $44.51 | $44.51 | 366,000 | — | — |
| 2018-09-28 | $45.14 | $45.14 | 499,800 | — | — |
| 2018-09-27 | $45.10 | $45.10 | 215,900 | — | — |
| 2018-09-26 | $44.15 | $44.15 | 313,700 | — | — |
| 2018-09-25 | $44.00 | $44.00 | 295,000 | — | — |
| 2018-09-24 | $43.27 | $43.27 | 436,400 | — | — |
| 2018-09-21 | $43.34 | $43.34 | 793,900 | — | — |
| 2018-09-20 | $43.69 | $43.69 | 278,800 | — | — |
| 2018-09-19 | $43.16 | $43.16 | 278,700 | — | — |
| 2018-09-18 | $43.55 | $43.55 | 502,000 | — | — |
| 2018-09-17 | $43.41 | $43.41 | 222,700 | — | — |
| 2018-09-14 | $44.68 | $44.68 | 454,000 | — | — |
| 2018-09-13 | $44.89 | $44.89 | 232,300 | — | — |
| 2018-09-12 | $44.87 | $44.87 | 236,200 | — | — |
| 2018-09-11 | $45.12 | $45.12 | 210,400 | — | — |
| 2018-09-10 | $45.53 | $45.53 | 219,400 | — | — |
| 2018-09-07 | $45.72 | $45.72 | 484,700 | — | — |
| 2018-09-06 | $45.05 | $45.05 | 261,500 | — | — |
| 2018-09-05 | $45.54 | $45.54 | 544,800 | — | — |
| 2018-09-04 | $44.88 | $44.88 | 478,700 | — | — |
| 2018-08-31 | $44.25 | $44.25 | 295,200 | — | — |
| 2018-08-30 | $43.33 | $43.33 | 210,700 | — | — |
| 2018-08-29 | $43.10 | $43.10 | 381,800 | — | — |
| 2018-08-28 | $42.96 | $42.96 | 480,100 | — | — |
| 2018-08-27 | $42.97 | $42.97 | 712,400 | — | — |
| 2018-08-24 | $42.54 | $42.54 | 358,700 | — | — |
| 2018-08-23 | $43.32 | $43.32 | 549,000 | — | — |
| 2018-08-22 | $42.95 | $42.95 | 630,500 | — | — |
| 2018-08-21 | $42.63 | $42.63 | 637,400 | — | — |
| 2018-08-20 | $41.81 | $41.81 | 1,339,300 | — | — |
| 2018-08-17 | $40.46 | $40.46 | 549,400 | — | — |
| 2018-08-16 | $39.67 | $39.67 | 702,100 | — | — |
| 2018-08-15 | $40.08 | $40.08 | 2,190,900 | — | — |
| 2018-08-14 | $43.63 | $43.63 | 1,437,000 | — | — |
| 2018-08-13 | $43.75 | $43.75 | 739,800 | — | — |
| 2018-08-10 | $44.90 | $44.90 | 433,200 | — | — |
| 2018-08-09 | $44.79 | $44.79 | 582,200 | — | — |
| 2018-08-08 | $43.23 | $43.23 | 596,000 | — | — |
| 2018-08-07 | $42.80 | $42.80 | 854,200 | — | — |
| 2018-08-06 | $42.07 | $42.07 | 635,900 | — | — |
| 2018-08-03 | $41.03 | $41.03 | 1,351,300 | — | — |
| 2018-08-02 | $40.60 | $40.60 | 691,000 | — | — |
| 2018-08-01 | $40.65 | $40.65 | 623,600 | — | — |
| 2018-07-31 | $40.66 | $40.66 | 927,800 | — | — |
| 2018-07-30 | $40.14 | $40.14 | 3,985,400 | — | — |
| 2018-07-27 | $39.30 | $39.30 | 2,438,300 | — | — |
| 2018-07-26 | $39.49 | $39.49 | 5,896,500 | — | — |
| 2018-07-25 | $40.59 | $40.59 | 775,100 | — | — |
| 2018-07-24 | $39.82 | $39.82 | 745,000 | — | — |
| 2018-07-23 | $40.92 | $40.92 | 250,600 | — | — |
| 2018-07-20 | $40.49 | $40.49 | 191,600 | — | — |
| 2018-07-19 | $40.47 | $40.47 | 294,800 | — | — |
| 2018-07-18 | $40.68 | $40.68 | 290,800 | — | — |
| 2018-07-17 | $40.30 | $40.30 | 282,800 | — | — |
| 2018-07-16 | $40.26 | $40.26 | 341,500 | — | — |
| 2018-07-13 | $39.92 | $39.92 | 296,700 | — | — |
| 2018-07-12 | $39.30 | $39.30 | 241,600 | — | — |
| 2018-07-11 | $39.56 | $39.56 | 288,200 | — | — |
| 2018-07-10 | $39.78 | $39.78 | 361,000 | — | — |
| 2018-07-09 | $38.96 | $38.96 | 357,400 | — | — |
| 2018-07-06 | $38.84 | $38.84 | 226,000 | — | — |
| 2018-07-05 | $38.51 | $38.51 | 216,400 | — | — |
| 2018-07-03 | $38.46 | $38.46 | 255,200 | — | — |
| 2018-07-02 | $37.45 | $37.45 | 166,800 | — | — |
| 2018-06-29 | $36.57 | $36.57 | 333,100 | — | — |
| 2018-06-28 | $36.66 | $36.66 | 394,000 | — | — |
| 2018-06-27 | $37.73 | $37.73 | 398,200 | — | — |
| 2018-06-26 | $38.94 | $38.94 | 201,700 | — | — |
| 2018-06-25 | $38.55 | $38.55 | 275,800 | — | — |
| 2018-06-22 | $38.28 | $38.28 | 1,197,400 | — | — |
| 2018-06-21 | $38.86 | $38.86 | 228,500 | — | — |
| 2018-06-20 | $38.83 | $38.83 | 376,100 | — | — |
| 2018-06-19 | $38.92 | $38.92 | 452,900 | — | — |
| 2018-06-18 | $38.00 | $38.00 | 319,100 | — | — |
| 2018-06-15 | $36.98 | $36.98 | 416,400 | — | — |
| 2018-06-14 | $36.42 | $36.42 | 351,000 | — | — |
| 2018-06-13 | $37.20 | $37.20 | 405,500 | — | — |
| 2018-06-12 | $38.45 | $38.45 | 328,500 | — | — |
| 2018-06-11 | $38.97 | $38.97 | 265,000 | — | — |
| 2018-06-08 | $37.74 | $37.74 | 290,400 | — | — |
| 2018-06-07 | $37.98 | $37.98 | 188,200 | — | — |
| 2018-06-06 | $37.87 | $37.87 | 271,000 | — | — |
| 2018-06-05 | $38.09 | $38.09 | 543,400 | — | — |
| 2018-06-04 | $37.39 | $37.39 | 368,700 | — | — |
| 2018-06-01 | $36.57 | $36.57 | 254,100 | — | — |
| 2018-05-31 | $36.40 | $36.40 | 623,100 | — | — |
| 2018-05-30 | $36.12 | $36.12 | 435,400 | — | — |
| 2018-05-29 | $36.08 | $36.08 | 316,400 | — | — |
| 2018-05-25 | $36.30 | $36.30 | 220,000 | — | — |
| 2018-05-24 | $36.15 | $36.15 | 328,400 | — | — |
| 2018-05-23 | $35.98 | $35.98 | 294,200 | — | — |
| 2018-05-22 | $35.72 | $35.72 | 310,500 | — | — |
| 2018-05-21 | $35.89 | $35.89 | 346,200 | — | — |
| 2018-05-18 | $35.10 | $35.10 | 461,500 | — | — |
| 2018-05-17 | $34.61 | $34.61 | 519,900 | — | — |
| 2018-05-16 | $33.76 | $33.76 | 665,400 | — | — |
| 2018-05-15 | $31.97 | $31.97 | 825,800 | — | — |
| 2018-05-14 | $33.00 | $33.00 | 198,600 | — | — |
| 2018-05-11 | $33.05 | $33.05 | 162,100 | — | — |
| 2018-05-10 | $33.37 | $33.37 | 242,600 | — | — |
| 2018-05-09 | $32.93 | $32.93 | 197,900 | — | — |
| 2018-05-08 | $32.97 | $32.97 | 184,000 | — | — |
| 2018-05-07 | $32.33 | $32.33 | 115,200 | — | — |
| 2018-05-04 | $32.81 | $32.81 | 241,000 | — | — |
| 2018-05-03 | $33.15 | $33.15 | 288,100 | — | — |
| 2018-05-02 | $33.64 | $33.64 | 275,500 | — | — |
| 2018-05-01 | $33.44 | $33.44 | 356,200 | — | — |
| 2018-04-30 | $33.28 | $33.28 | 413,200 | — | — |
| 2018-04-27 | $32.89 | $32.89 | 202,300 | — | — |
| 2018-04-26 | $32.68 | $32.68 | 163,700 | — | — |
| 2018-04-25 | $31.95 | $31.95 | 112,000 | — | — |
| 2018-04-24 | $31.94 | $31.94 | 246,200 | — | — |
| 2018-04-23 | $31.54 | $31.54 | 559,700 | — | — |
| 2018-04-20 | $31.61 | $31.61 | 271,700 | — | — |
| 2018-04-19 | $31.63 | $31.63 | 319,600 | — | — |
| 2018-04-18 | $32.01 | $32.01 | 361,200 | — | — |
| 2018-04-17 | $32.41 | $32.41 | 195,400 | — | — |
| 2018-04-16 | $32.34 | $32.34 | 235,000 | — | — |
| 2018-04-13 | $32.60 | $32.60 | 198,600 | — | — |
| 2018-04-12 | $33.18 | $33.18 | 173,100 | — | — |
| 2018-04-11 | $33.17 | $33.17 | 234,800 | — | — |
| 2018-04-10 | $33.15 | $33.15 | 479,000 | — | — |
| 2018-04-09 | $33.04 | $33.04 | 437,800 | — | — |
| 2018-04-06 | $32.49 | $32.49 | 202,400 | — | — |
| 2018-04-05 | $33.01 | $33.01 | 286,700 | — | — |
| 2018-04-04 | $33.06 | $33.06 | 360,400 | — | — |
| 2018-04-03 | $32.36 | $32.36 | 279,500 | — | — |
| 2018-04-02 | $31.76 | $31.76 | 411,800 | — | — |
| 2018-03-29 | $32.31 | $32.31 | 220,600 | — | — |
| 2018-03-28 | $32.40 | $32.40 | 349,200 | — | — |
| 2018-03-27 | $32.02 | $32.02 | 400,000 | — | — |
| 2018-03-26 | $32.78 | $32.78 | 527,500 | — | — |
| 2018-03-23 | $31.96 | $31.96 | 1,308,900 | — | — |
| 2018-03-22 | $32.52 | $32.52 | 876,200 | — | — |
| 2018-03-21 | $33.61 | $33.61 | 810,100 | — | — |
| 2018-03-20 | $33.09 | $33.09 | 772,000 | — | — |
| 2018-03-19 | $32.58 | $32.58 | 3,134,500 | — | — |
| 2018-03-16 | $31.57 | $31.57 | 1,841,800 | — | — |
| 2018-03-15 | $32.06 | $32.06 | 4,698,200 | — | — |
| 2018-03-14 | $33.57 | $33.57 | 608,000 | — | — |
| 2018-03-13 | $33.80 | $33.80 | 524,500 | — | — |
| 2018-03-12 | $34.40 | $34.40 | 197,300 | — | — |
| 2018-03-09 | $34.11 | $34.11 | 148,800 | — | — |
| 2018-03-08 | $34.19 | $34.19 | 202,500 | — | — |
| 2018-03-07 | $34.89 | $34.89 | 165,000 | — | — |
| 2018-03-06 | $35.45 | $35.45 | 204,100 | — | — |
| 2018-03-05 | $36.43 | $36.43 | 161,900 | — | — |
| 2018-03-02 | $35.73 | $35.73 | 156,700 | — | — |
| 2018-03-01 | $33.86 | $33.86 | 149,700 | — | — |
| 2018-02-28 | $34.56 | $34.56 | 102,200 | — | — |
| 2018-02-27 | $34.95 | $34.95 | 115,100 | — | — |
| 2018-02-26 | $34.91 | $34.91 | 123,600 | — | — |
| 2018-02-23 | $35.51 | $35.51 | 77,800 | — | — |
| 2018-02-22 | $35.66 | $35.66 | 65,500 | — | — |
| 2018-02-21 | $36.12 | $36.12 | 205,300 | — | — |
| 2018-02-20 | $35.88 | $35.88 | 99,400 | — | — |
| 2018-02-16 | $35.97 | $35.97 | 106,800 | — | — |
| 2018-02-15 | $35.04 | $35.04 | 191,900 | — | — |
| 2018-02-14 | $35.30 | $35.30 | 168,400 | — | — |
| 2018-02-13 | $34.57 | $34.57 | 200,700 | — | — |
| 2018-02-12 | $35.09 | $35.09 | 234,900 | — | — |
| 2018-02-09 | $35.79 | $35.79 | 327,000 | — | — |
| 2018-02-08 | $35.62 | $35.62 | 153,200 | — | — |
| 2018-02-07 | $37.80 | $37.80 | 147,800 | — | — |
| 2018-02-06 | $38.08 | $38.08 | 209,900 | — | — |
| 2018-02-05 | $38.16 | $38.16 | 259,100 | — | — |
| 2018-02-02 | $38.00 | $38.00 | 187,300 | — | — |
| 2018-02-01 | $39.34 | $39.34 | 177,900 | — | — |
| 2018-01-31 | $39.12 | $39.12 | 150,100 | — | — |
| 2018-01-30 | $37.27 | $37.27 | 182,300 | — | — |
| 2018-01-29 | $38.35 | $38.35 | 164,700 | — | — |
| 2018-01-26 | $38.86 | $38.86 | 144,000 | — | — |
| 2018-01-25 | $38.15 | $38.15 | 266,300 | — | — |
| 2018-01-24 | $39.59 | $39.59 | 254,000 | — | — |
| 2018-01-23 | $40.98 | $40.98 | 244,400 | — | — |
| 2018-01-22 | $42.32 | $42.32 | 131,400 | — | — |
| 2018-01-19 | $43.13 | $43.13 | 215,700 | — | — |
| 2018-01-18 | $42.01 | $42.01 | 252,000 | — | — |
| 2018-01-17 | $41.04 | $41.04 | 462,400 | — | — |
| 2018-01-16 | $41.20 | $41.20 | 600,800 | — | — |
| 2018-01-12 | $40.92 | $40.92 | 139,500 | — | — |
| 2018-01-11 | $39.82 | $39.82 | 148,600 | — | — |
| 2018-01-10 | $38.07 | $38.07 | 429,300 | — | — |
| 2018-01-09 | $37.96 | $37.96 | 216,100 | — | — |
| 2018-01-08 | $38.91 | $38.91 | 250,200 | — | — |
| 2018-01-05 | $38.90 | $38.90 | 261,900 | — | — |
| 2018-01-04 | $39.59 | $39.59 | 279,600 | — | — |
| 2018-01-03 | $39.91 | $39.91 | 371,800 | — | — |
| 2018-01-02 | $40.27 | $40.27 | 449,700 | — | — |