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
- 2014-04-04 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 | $43.72 | $43.72 | 439,400 | — | — |
| 2018-12-28 | $43.21 | $43.21 | 406,500 | — | — |
| 2018-12-27 | $43.01 | $43.01 | 463,400 | — | — |
| 2018-12-26 | $42.52 | $42.52 | 574,700 | — | — |
| 2018-12-24 | $39.26 | $39.26 | 424,000 | — | — |
| 2018-12-21 | $39.32 | $39.32 | 906,800 | — | — |
| 2018-12-20 | $40.65 | $40.65 | 981,500 | — | — |
| 2018-12-19 | $42.88 | $42.88 | 518,600 | — | — |
| 2018-12-18 | $42.34 | $42.34 | 887,000 | — | — |
| 2018-12-17 | $40.74 | $40.74 | 940,100 | — | — |
| 2018-12-14 | $42.05 | $42.05 | 369,400 | — | — |
| 2018-12-13 | $43.98 | $43.98 | 555,200 | — | — |
| 2018-12-12 | $44.04 | $44.04 | 712,600 | — | — |
| 2018-12-11 | $41.75 | $41.75 | 372,900 | — | — |
| 2018-12-10 | $41.06 | $41.06 | 716,800 | — | — |
| 2018-12-07 | $40.22 | $40.22 | 608,000 | — | — |
| 2018-12-06 | $41.32 | $41.32 | 390,500 | — | — |
| 2018-12-04 | $40.38 | $40.38 | 463,400 | — | — |
| 2018-12-03 | $42.70 | $42.70 | 444,200 | — | — |
| 2018-11-30 | $42.88 | $42.88 | 740,800 | — | — |
| 2018-11-29 | $40.86 | $40.86 | 271,700 | — | — |
| 2018-11-28 | $41.28 | $41.28 | 700,700 | — | — |
| 2018-11-27 | $40.05 | $40.05 | 380,200 | — | — |
| 2018-11-26 | $39.67 | $39.67 | 398,100 | — | — |
| 2018-11-23 | $37.91 | $37.91 | 170,100 | — | — |
| 2018-11-21 | $37.34 | $37.34 | 378,500 | — | — |
| 2018-11-20 | $36.26 | $36.26 | 978,600 | — | — |
| 2018-11-19 | $38.42 | $38.42 | 689,100 | — | — |
| 2018-11-16 | $42.97 | $42.97 | 404,300 | — | — |
| 2018-11-15 | $42.77 | $42.77 | 481,100 | — | — |
| 2018-11-14 | $41.41 | $41.41 | 478,500 | — | — |
| 2018-11-13 | $41.49 | $41.49 | 405,200 | — | — |
| 2018-11-12 | $42.00 | $42.00 | 823,900 | — | — |
| 2018-11-09 | $42.51 | $42.51 | 874,900 | — | — |
| 2018-11-08 | $43.92 | $43.92 | 730,800 | — | — |
| 2018-11-07 | $43.76 | $43.76 | 2,481,300 | — | — |
| 2018-11-06 | $38.37 | $38.37 | 822,300 | — | — |
| 2018-11-05 | $37.88 | $37.88 | 731,200 | — | — |
| 2018-11-02 | $39.35 | $39.35 | 590,100 | — | — |
| 2018-11-01 | $39.15 | $39.15 | 513,000 | — | — |
| 2018-10-31 | $39.36 | $39.36 | 1,185,100 | — | — |
| 2018-10-30 | $37.05 | $37.05 | 612,600 | — | — |
| 2018-10-29 | $36.18 | $36.18 | 615,600 | — | — |
| 2018-10-26 | $36.27 | $36.27 | 443,500 | — | — |
| 2018-10-25 | $36.32 | $36.32 | 675,700 | — | — |
| 2018-10-24 | $35.49 | $35.49 | 550,800 | — | — |
| 2018-10-23 | $37.58 | $37.58 | 705,000 | — | — |
| 2018-10-22 | $38.31 | $38.31 | 367,000 | — | — |
| 2018-10-19 | $37.14 | $37.14 | 633,800 | — | — |
| 2018-10-18 | $38.88 | $38.88 | 468,100 | — | — |
| 2018-10-17 | $39.91 | $39.91 | 603,500 | — | — |
| 2018-10-16 | $39.67 | $39.67 | 515,500 | — | — |
| 2018-10-15 | $38.42 | $38.42 | 593,900 | — | — |
| 2018-10-12 | $38.31 | $38.31 | 662,700 | — | — |
| 2018-10-11 | $36.97 | $36.97 | 637,100 | — | — |
| 2018-10-10 | $37.47 | $37.47 | 759,700 | — | — |
| 2018-10-09 | $39.22 | $39.22 | 1,189,500 | — | — |
| 2018-10-08 | $39.94 | $39.94 | 659,000 | — | — |
| 2018-10-05 | $40.82 | $40.82 | 423,700 | — | — |
| 2018-10-04 | $40.53 | $40.53 | 629,400 | — | — |
| 2018-10-03 | $41.74 | $41.74 | 318,100 | — | — |
| 2018-10-02 | $41.25 | $41.25 | 650,900 | — | — |
| 2018-10-01 | $42.25 | $42.25 | 493,700 | — | — |
| 2018-09-28 | $43.69 | $43.69 | 395,100 | — | — |
| 2018-09-27 | $43.58 | $43.58 | 523,700 | — | — |
| 2018-09-26 | $44.02 | $44.02 | 456,000 | — | — |
| 2018-09-25 | $44.65 | $44.65 | 880,800 | — | — |
| 2018-09-24 | $43.53 | $43.53 | 792,000 | — | — |
| 2018-09-21 | $43.20 | $43.20 | 1,115,300 | — | — |
| 2018-09-20 | $44.52 | $44.52 | 1,005,700 | — | — |
| 2018-09-19 | $44.36 | $44.36 | 770,400 | — | — |
| 2018-09-18 | $46.28 | $46.28 | 547,900 | — | — |
| 2018-09-17 | $45.54 | $45.54 | 834,500 | — | — |
| 2018-09-14 | $47.18 | $47.18 | 455,200 | — | — |
| 2018-09-13 | $46.74 | $46.74 | 674,900 | — | — |
| 2018-09-12 | $47.86 | $47.86 | 542,200 | — | — |
| 2018-09-11 | $47.92 | $47.92 | 619,400 | — | — |
| 2018-09-10 | $48.20 | $48.20 | 432,900 | — | — |
| 2018-09-07 | $47.70 | $47.70 | 611,300 | — | — |
| 2018-09-06 | $48.22 | $48.22 | 488,400 | — | — |
| 2018-09-05 | $47.20 | $47.20 | 885,800 | — | — |
| 2018-09-04 | $48.47 | $48.47 | 981,500 | — | — |
| 2018-08-31 | $48.05 | $48.05 | 502,900 | — | — |
| 2018-08-30 | $47.82 | $47.82 | 810,400 | — | — |
| 2018-08-29 | $48.19 | $48.19 | 750,400 | — | — |
| 2018-08-28 | $47.84 | $47.84 | 390,600 | — | — |
| 2018-08-27 | $47.44 | $47.44 | 452,500 | — | — |
| 2018-08-24 | $47.46 | $47.46 | 636,100 | — | — |
| 2018-08-23 | $46.29 | $46.29 | 646,800 | — | — |
| 2018-08-22 | $45.01 | $45.01 | 773,400 | — | — |
| 2018-08-21 | $44.85 | $44.85 | 471,000 | — | — |
| 2018-08-20 | $44.42 | $44.42 | 616,700 | — | — |
| 2018-08-17 | $43.77 | $43.77 | 340,800 | — | — |
| 2018-08-16 | $44.29 | $44.29 | 622,200 | — | — |
| 2018-08-15 | $43.48 | $43.48 | 810,500 | — | — |
| 2018-08-14 | $43.45 | $43.45 | 425,000 | — | — |
| 2018-08-13 | $42.37 | $42.37 | 720,600 | — | — |
| 2018-08-10 | $42.52 | $42.52 | 808,500 | — | — |
| 2018-08-09 | $43.03 | $43.03 | 1,160,600 | — | — |
| 2018-08-08 | $42.93 | $42.93 | 1,157,500 | — | — |
| 2018-08-07 | $43.51 | $43.51 | 4,320,200 | — | — |
| 2018-08-06 | $35.04 | $35.04 | 965,900 | — | — |
| 2018-08-03 | $33.62 | $33.62 | 839,900 | — | — |
| 2018-08-02 | $33.43 | $33.43 | 407,100 | — | — |
| 2018-08-01 | $32.89 | $32.89 | 676,200 | — | — |
| 2018-07-31 | $31.90 | $31.90 | 551,300 | — | — |
| 2018-07-30 | $32.18 | $32.18 | 1,065,600 | — | — |
| 2018-07-27 | $34.25 | $34.25 | 503,700 | — | — |
| 2018-07-26 | $36.11 | $36.11 | 385,400 | — | — |
| 2018-07-25 | $35.71 | $35.71 | 609,400 | — | — |
| 2018-07-24 | $34.27 | $34.27 | 565,200 | — | — |
| 2018-07-23 | $36.34 | $36.34 | 656,700 | — | — |
| 2018-07-20 | $35.18 | $35.18 | 419,500 | — | — |
| 2018-07-19 | $35.06 | $35.06 | 435,600 | — | — |
| 2018-07-18 | $35.14 | $35.14 | 518,500 | — | — |
| 2018-07-17 | $35.40 | $35.40 | 458,200 | — | — |
| 2018-07-16 | $34.56 | $34.56 | 541,200 | — | — |
| 2018-07-13 | $35.09 | $35.09 | 355,700 | — | — |
| 2018-07-12 | $35.22 | $35.22 | 317,000 | — | — |
| 2018-07-11 | $34.81 | $34.81 | 310,300 | — | — |
| 2018-07-10 | $35.06 | $35.06 | 231,700 | — | — |
| 2018-07-09 | $35.55 | $35.55 | 258,600 | — | — |
| 2018-07-06 | $35.72 | $35.72 | 300,700 | — | — |
| 2018-07-05 | $35.22 | $35.22 | 361,600 | — | — |
| 2018-07-03 | $35.23 | $35.23 | 202,400 | — | — |
| 2018-07-02 | $35.32 | $35.32 | 523,900 | — | — |
| 2018-06-29 | $34.57 | $34.57 | 1,002,400 | — | — |
| 2018-06-28 | $34.29 | $34.29 | 680,500 | — | — |
| 2018-06-27 | $33.27 | $33.27 | 724,800 | — | — |
| 2018-06-26 | $34.22 | $34.22 | 553,500 | — | — |
| 2018-06-25 | $34.13 | $34.13 | 1,247,600 | — | — |
| 2018-06-22 | $35.75 | $35.75 | 1,736,600 | — | — |
| 2018-06-21 | $37.71 | $37.71 | 785,700 | — | — |
| 2018-06-20 | $38.77 | $38.77 | 814,500 | — | — |
| 2018-06-19 | $38.10 | $38.10 | 1,161,600 | — | — |
| 2018-06-18 | $39.01 | $39.01 | 1,101,500 | — | — |
| 2018-06-15 | $38.03 | $38.03 | 1,039,000 | — | — |
| 2018-06-14 | $38.37 | $38.37 | 1,221,400 | — | — |
| 2018-06-13 | $38.34 | $38.34 | 1,768,200 | — | — |
| 2018-06-12 | $38.01 | $38.01 | 926,400 | — | — |
| 2018-06-11 | $38.17 | $38.17 | 628,000 | — | — |
| 2018-06-08 | $36.80 | $36.80 | 902,100 | — | — |
| 2018-06-07 | $37.43 | $37.43 | 1,225,600 | — | — |
| 2018-06-06 | $38.17 | $38.17 | 1,042,100 | — | — |
| 2018-06-05 | $37.43 | $37.43 | 968,000 | — | — |
| 2018-06-04 | $37.11 | $37.11 | 1,695,300 | — | — |
| 2018-06-01 | $35.60 | $35.60 | 564,800 | — | — |
| 2018-05-31 | $34.89 | $34.89 | 798,500 | — | — |
| 2018-05-30 | $34.10 | $34.10 | 699,700 | — | — |
| 2018-05-29 | $33.85 | $33.85 | 376,200 | — | — |
| 2018-05-25 | $33.04 | $33.04 | 250,900 | — | — |
| 2018-05-24 | $33.06 | $33.06 | 755,200 | — | — |
| 2018-05-23 | $32.66 | $32.66 | 344,500 | — | — |
| 2018-05-22 | $32.28 | $32.28 | 1,185,900 | — | — |
| 2018-05-21 | $32.81 | $32.81 | 719,700 | — | — |
| 2018-05-18 | $31.81 | $31.81 | 642,700 | — | — |
| 2018-05-17 | $31.15 | $31.15 | 569,800 | — | — |
| 2018-05-16 | $30.50 | $30.50 | 519,500 | — | — |
| 2018-05-15 | $29.80 | $29.80 | 413,900 | — | — |
| 2018-05-14 | $30.31 | $30.31 | 452,400 | — | — |
| 2018-05-11 | $30.97 | $30.97 | 258,400 | — | — |
| 2018-05-10 | $31.45 | $31.45 | 388,000 | — | — |
| 2018-05-09 | $31.46 | $31.46 | 464,000 | — | — |
| 2018-05-08 | $31.68 | $31.68 | 378,700 | — | — |
| 2018-05-07 | $32.10 | $32.10 | 616,200 | — | — |
| 2018-05-04 | $31.59 | $31.59 | 2,515,500 | — | — |
| 2018-05-03 | $31.40 | $31.40 | 1,245,400 | — | — |
| 2018-05-02 | $32.44 | $32.44 | 1,681,000 | — | — |
| 2018-05-01 | $30.06 | $30.06 | 534,200 | — | — |
| 2018-04-30 | $29.37 | $29.37 | 514,200 | — | — |
| 2018-04-27 | $27.97 | $27.97 | 184,500 | — | — |
| 2018-04-26 | $28.12 | $28.12 | 261,800 | — | — |
| 2018-04-25 | $27.21 | $27.21 | 186,000 | — | — |
| 2018-04-24 | $27.69 | $27.69 | 222,400 | — | — |
| 2018-04-23 | $28.20 | $28.20 | 166,200 | — | — |
| 2018-04-20 | $28.41 | $28.41 | 233,700 | — | — |
| 2018-04-19 | $28.78 | $28.78 | 165,000 | — | — |
| 2018-04-18 | $29.00 | $29.00 | 185,000 | — | — |
| 2018-04-17 | $29.28 | $29.28 | 149,700 | — | — |
| 2018-04-16 | $28.43 | $28.43 | 161,700 | — | — |
| 2018-04-13 | $28.08 | $28.08 | 244,600 | — | — |
| 2018-04-12 | $28.54 | $28.54 | 146,100 | — | — |
| 2018-04-11 | $28.25 | $28.25 | 152,400 | — | — |
| 2018-04-10 | $28.02 | $28.02 | 254,300 | — | — |
| 2018-04-09 | $27.68 | $27.68 | 271,500 | — | — |
| 2018-04-06 | $27.68 | $27.68 | 251,200 | — | — |
| 2018-04-05 | $28.26 | $28.26 | 329,500 | — | — |
| 2018-04-04 | $28.81 | $28.81 | 294,700 | — | — |
| 2018-04-03 | $28.61 | $28.61 | 296,200 | — | — |
| 2018-04-02 | $28.81 | $28.81 | 313,600 | — | — |
| 2018-03-29 | $29.79 | $29.79 | 368,200 | — | — |
| 2018-03-28 | $29.24 | $29.24 | 560,100 | — | — |
| 2018-03-27 | $30.29 | $30.29 | 373,300 | — | — |
| 2018-03-26 | $31.57 | $31.57 | 294,600 | — | — |
| 2018-03-23 | $30.35 | $30.35 | 306,800 | — | — |
| 2018-03-22 | $31.10 | $31.10 | 205,400 | — | — |
| 2018-03-21 | $31.47 | $31.47 | 180,200 | — | — |
| 2018-03-20 | $31.65 | $31.65 | 301,700 | — | — |
| 2018-03-19 | $31.15 | $31.15 | 416,800 | — | — |
| 2018-03-16 | $31.30 | $31.30 | 374,100 | — | — |
| 2018-03-15 | $30.95 | $30.95 | 197,900 | — | — |
| 2018-03-14 | $30.70 | $30.70 | 365,900 | — | — |
| 2018-03-13 | $30.70 | $30.70 | 947,200 | — | — |
| 2018-03-12 | $31.45 | $31.45 | 606,500 | — | — |
| 2018-03-09 | $31.36 | $31.36 | 621,600 | — | — |
| 2018-03-08 | $32.07 | $32.07 | 359,300 | — | — |
| 2018-03-07 | $31.41 | $31.41 | 658,000 | — | — |
| 2018-03-06 | $31.24 | $31.24 | 747,400 | — | — |
| 2018-03-05 | $30.63 | $30.63 | 628,200 | — | — |
| 2018-03-02 | $31.38 | $31.38 | 534,800 | — | — |
| 2018-03-01 | $30.34 | $30.34 | 487,800 | — | — |
| 2018-02-28 | $30.36 | $30.36 | 614,000 | — | — |
| 2018-02-27 | $29.69 | $29.69 | 408,800 | — | — |
| 2018-02-26 | $29.89 | $29.89 | 657,400 | — | — |
| 2018-02-23 | $29.70 | $29.70 | 575,800 | — | — |
| 2018-02-22 | $30.41 | $30.41 | 1,096,800 | — | — |
| 2018-02-21 | $26.97 | $26.97 | 582,500 | — | — |
| 2018-02-20 | $26.84 | $26.84 | 374,500 | — | — |
| 2018-02-16 | $26.78 | $26.78 | 267,500 | — | — |
| 2018-02-15 | $27.09 | $27.09 | 420,100 | — | — |
| 2018-02-14 | $26.09 | $26.09 | 268,700 | — | — |
| 2018-02-13 | $25.50 | $25.50 | 288,700 | — | — |
| 2018-02-12 | $24.95 | $24.95 | 227,400 | — | — |
| 2018-02-09 | $24.84 | $24.84 | 360,400 | — | — |
| 2018-02-08 | $24.42 | $24.42 | 370,100 | — | — |
| 2018-02-07 | $24.61 | $24.61 | 187,500 | — | — |
| 2018-02-06 | $24.59 | $24.59 | 269,600 | — | — |
| 2018-02-05 | $24.14 | $24.14 | 251,500 | — | — |
| 2018-02-02 | $25.21 | $25.21 | 161,300 | — | — |
| 2018-02-01 | $25.90 | $25.90 | 224,100 | — | — |
| 2018-01-31 | $26.01 | $26.01 | 355,200 | — | — |
| 2018-01-30 | $25.62 | $25.62 | 467,900 | — | — |
| 2018-01-29 | $25.72 | $25.72 | 367,700 | — | — |
| 2018-01-26 | $26.54 | $26.54 | 290,000 | — | — |
| 2018-01-25 | $25.75 | $25.75 | 207,300 | — | — |
| 2018-01-24 | $25.74 | $25.74 | 499,400 | — | — |
| 2018-01-23 | $25.64 | $25.64 | 447,800 | — | — |
| 2018-01-22 | $24.58 | $24.58 | 311,900 | — | — |
| 2018-01-19 | $24.36 | $24.36 | 392,700 | — | — |
| 2018-01-18 | $23.81 | $23.81 | 536,400 | — | — |
| 2018-01-17 | $23.22 | $23.22 | 208,300 | — | — |
| 2018-01-16 | $23.33 | $23.33 | 380,800 | — | — |
| 2018-01-12 | $24.00 | $24.00 | 381,000 | — | — |
| 2018-01-11 | $23.18 | $23.18 | 161,200 | — | — |
| 2018-01-10 | $23.00 | $23.00 | 230,600 | — | — |
| 2018-01-09 | $23.11 | $23.11 | 357,300 | — | — |
| 2018-01-08 | $22.88 | $22.88 | 763,500 | — | — |
| 2018-01-05 | $24.10 | $24.10 | 375,300 | — | — |
| 2018-01-04 | $24.10 | $24.10 | 400,100 | — | — |
| 2018-01-03 | $24.08 | $24.08 | 418,000 | — | — |
| 2018-01-02 | $23.95 | $23.95 | 591,100 | — | — |