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
- 2017-04-27 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 | $25.90 | $25.90 | 1,110,400 | — | — |
| 2018-12-28 | $26.21 | $26.21 | 938,700 | — | — |
| 2018-12-27 | $26.01 | $26.01 | 1,340,300 | — | — |
| 2018-12-26 | $25.84 | $25.84 | 1,017,200 | — | — |
| 2018-12-24 | $24.00 | $24.00 | 597,700 | — | — |
| 2018-12-21 | $24.27 | $24.27 | 1,451,000 | — | — |
| 2018-12-20 | $24.68 | $24.68 | 1,244,700 | — | — |
| 2018-12-19 | $25.52 | $25.52 | 2,589,500 | — | — |
| 2018-12-18 | $26.53 | $26.53 | 1,611,900 | — | — |
| 2018-12-17 | $26.25 | $26.25 | 2,038,600 | — | — |
| 2018-12-14 | $26.76 | $26.76 | 1,302,700 | — | — |
| 2018-12-13 | $27.34 | $27.34 | 1,360,400 | — | — |
| 2018-12-12 | $28.63 | $28.63 | 975,700 | — | — |
| 2018-12-11 | $29.37 | $29.37 | 957,200 | — | — |
| 2018-12-10 | $29.56 | $29.56 | 1,425,100 | — | — |
| 2018-12-07 | $30.27 | $30.27 | 1,138,200 | — | — |
| 2018-12-06 | $32.25 | $32.25 | 2,183,600 | — | — |
| 2018-12-04 | $32.27 | $32.27 | 1,504,100 | — | — |
| 2018-12-03 | $34.31 | $34.31 | 2,951,300 | — | — |
| 2018-11-30 | $33.13 | $33.13 | 927,000 | — | — |
| 2018-11-29 | $33.48 | $33.48 | 965,700 | — | — |
| 2018-11-28 | $33.57 | $33.57 | 1,184,200 | — | — |
| 2018-11-27 | $31.43 | $31.43 | 1,589,600 | — | — |
| 2018-11-26 | $33.34 | $33.34 | 1,239,100 | — | — |
| 2018-11-23 | $32.61 | $32.61 | 326,400 | — | — |
| 2018-11-21 | $32.73 | $32.73 | 751,900 | — | — |
| 2018-11-20 | $31.83 | $31.83 | 1,096,700 | — | — |
| 2018-11-19 | $32.24 | $32.24 | 1,966,600 | — | — |
| 2018-11-16 | $33.79 | $33.79 | 2,258,000 | — | — |
| 2018-11-15 | $33.51 | $33.51 | 2,452,400 | — | — |
| 2018-11-14 | $32.40 | $32.40 | 1,142,000 | — | — |
| 2018-11-13 | $31.79 | $31.79 | 1,062,100 | — | — |
| 2018-11-12 | $31.23 | $31.23 | 1,675,400 | — | — |
| 2018-11-09 | $32.29 | $32.29 | 1,255,900 | — | — |
| 2018-11-08 | $32.60 | $32.60 | 1,719,700 | — | — |
| 2018-11-07 | $32.84 | $32.84 | 1,884,200 | — | — |
| 2018-11-06 | $32.57 | $32.57 | 2,074,300 | — | — |
| 2018-11-05 | $31.65 | $31.65 | 2,784,300 | — | — |
| 2018-11-02 | $31.98 | $31.98 | 3,459,400 | — | — |
| 2018-11-01 | $31.73 | $31.73 | 9,068,200 | — | — |
| 2018-10-31 | $25.58 | $25.58 | 3,024,800 | — | — |
| 2018-10-30 | $25.46 | $25.46 | 1,924,200 | — | — |
| 2018-10-29 | $24.32 | $24.32 | 2,177,900 | — | — |
| 2018-10-26 | $25.41 | $25.41 | 2,614,900 | — | — |
| 2018-10-25 | $26.40 | $26.40 | 1,334,600 | — | — |
| 2018-10-24 | $26.38 | $26.38 | 2,174,800 | — | — |
| 2018-10-23 | $27.00 | $27.00 | 1,781,600 | — | — |
| 2018-10-22 | $26.00 | $26.00 | 949,400 | — | — |
| 2018-10-19 | $25.95 | $25.95 | 2,129,300 | — | — |
| 2018-10-18 | $27.00 | $27.00 | 1,372,000 | — | — |
| 2018-10-17 | $26.99 | $26.99 | 2,675,300 | — | — |
| 2018-10-16 | $28.70 | $28.70 | 1,308,300 | — | — |
| 2018-10-15 | $27.83 | $27.83 | 1,009,200 | — | — |
| 2018-10-12 | $27.33 | $27.33 | 3,120,700 | — | — |
| 2018-10-11 | $28.35 | $28.35 | 3,873,600 | — | — |
| 2018-10-10 | $27.66 | $27.66 | 1,577,000 | — | — |
| 2018-10-09 | $28.22 | $28.22 | 1,109,900 | — | — |
| 2018-10-08 | $28.83 | $28.83 | 1,737,300 | — | — |
| 2018-10-05 | $28.58 | $28.58 | 2,053,000 | — | — |
| 2018-10-04 | $28.71 | $28.71 | 1,124,100 | — | — |
| 2018-10-03 | $29.85 | $29.85 | 2,408,700 | — | — |
| 2018-10-02 | $28.75 | $28.75 | 2,553,600 | — | — |
| 2018-10-01 | $30.49 | $30.49 | 1,659,200 | — | — |
| 2018-09-28 | $30.17 | $30.17 | 2,671,000 | — | — |
| 2018-09-27 | $30.72 | $30.72 | 1,702,600 | — | — |
| 2018-09-26 | $31.76 | $31.76 | 1,585,200 | — | — |
| 2018-09-25 | $32.31 | $32.31 | 3,535,000 | — | — |
| 2018-09-24 | $34.18 | $34.18 | 1,497,900 | — | — |
| 2018-09-21 | $34.04 | $34.04 | 2,734,000 | — | — |
| 2018-09-20 | $35.72 | $35.72 | 752,800 | — | — |
| 2018-09-19 | $35.08 | $35.08 | 929,600 | — | — |
| 2018-09-18 | $34.83 | $34.83 | 1,714,100 | — | — |
| 2018-09-17 | $34.58 | $34.58 | 3,051,900 | — | — |
| 2018-09-14 | $34.67 | $34.67 | 4,419,600 | — | — |
| 2018-09-13 | $36.60 | $36.60 | 6,155,100 | — | — |
| 2018-09-12 | $37.43 | $37.43 | 1,092,700 | — | — |
| 2018-09-11 | $36.70 | $36.70 | 1,659,000 | — | — |
| 2018-09-10 | $35.55 | $35.55 | 1,066,400 | — | — |
| 2018-09-07 | $34.98 | $34.98 | 1,121,800 | — | — |
| 2018-09-06 | $34.80 | $34.80 | 1,297,000 | — | — |
| 2018-09-05 | $36.58 | $36.58 | 675,300 | — | — |
| 2018-09-04 | $37.18 | $37.18 | 1,091,200 | — | — |
| 2018-08-31 | $36.76 | $36.76 | 677,500 | — | — |
| 2018-08-30 | $36.83 | $36.83 | 745,700 | — | — |
| 2018-08-29 | $37.56 | $37.56 | 915,100 | — | — |
| 2018-08-28 | $37.52 | $37.52 | 1,250,000 | — | — |
| 2018-08-27 | $37.72 | $37.72 | 796,800 | — | — |
| 2018-08-24 | $37.79 | $37.79 | 1,398,900 | — | — |
| 2018-08-23 | $37.22 | $37.22 | 1,080,700 | — | — |
| 2018-08-22 | $37.27 | $37.27 | 498,000 | — | — |
| 2018-08-21 | $37.63 | $37.63 | 1,144,700 | — | — |
| 2018-08-20 | $36.52 | $36.52 | 1,067,600 | — | — |
| 2018-08-17 | $37.11 | $37.11 | 753,700 | — | — |
| 2018-08-16 | $37.27 | $37.27 | 453,400 | — | — |
| 2018-08-15 | $36.73 | $36.73 | 552,700 | — | — |
| 2018-08-14 | $37.40 | $37.40 | 1,952,900 | — | — |
| 2018-08-13 | $38.46 | $38.46 | 900,500 | — | — |
| 2018-08-10 | $38.05 | $38.05 | 1,492,600 | — | — |
| 2018-08-09 | $38.91 | $38.91 | 2,005,300 | — | — |
| 2018-08-08 | $37.41 | $37.41 | 1,131,700 | — | — |
| 2018-08-07 | $37.96 | $37.96 | 1,876,100 | — | — |
| 2018-08-06 | $36.92 | $36.92 | 1,539,500 | — | — |
| 2018-08-03 | $37.50 | $37.50 | 4,268,100 | — | — |
| 2018-08-02 | $39.53 | $39.53 | 7,499,900 | — | — |
| 2018-08-01 | $47.71 | $47.71 | 1,263,600 | — | — |
| 2018-07-31 | $47.75 | $47.75 | 1,267,800 | — | — |
| 2018-07-30 | $47.85 | $47.85 | 669,000 | — | — |
| 2018-07-27 | $47.48 | $47.48 | 417,900 | — | — |
| 2018-07-26 | $48.60 | $48.60 | 636,300 | — | — |
| 2018-07-25 | $49.37 | $49.37 | 359,700 | — | — |
| 2018-07-24 | $49.15 | $49.15 | 443,400 | — | — |
| 2018-07-23 | $50.02 | $50.02 | 384,400 | — | — |
| 2018-07-20 | $50.17 | $50.17 | 661,300 | — | — |
| 2018-07-19 | $50.71 | $50.71 | 663,300 | — | — |
| 2018-07-18 | $49.50 | $49.50 | 484,600 | — | — |
| 2018-07-17 | $48.97 | $48.97 | 545,600 | — | — |
| 2018-07-16 | $47.63 | $47.63 | 460,700 | — | — |
| 2018-07-13 | $48.52 | $48.52 | 589,300 | — | — |
| 2018-07-12 | $48.97 | $48.97 | 927,400 | — | — |
| 2018-07-11 | $48.52 | $48.52 | 2,067,300 | — | — |
| 2018-07-10 | $51.79 | $51.79 | 517,900 | — | — |
| 2018-07-09 | $51.38 | $51.38 | 457,900 | — | — |
| 2018-07-06 | $51.04 | $51.04 | 338,600 | — | — |
| 2018-07-05 | $50.78 | $50.78 | 480,700 | — | — |
| 2018-07-03 | $50.17 | $50.17 | 240,200 | — | — |
| 2018-07-02 | $49.44 | $49.44 | 348,900 | — | — |
| 2018-06-29 | $49.33 | $49.33 | 372,600 | — | — |
| 2018-06-28 | $49.55 | $49.55 | 530,000 | — | — |
| 2018-06-27 | $49.92 | $49.92 | 666,100 | — | — |
| 2018-06-26 | $50.15 | $50.15 | 671,500 | — | — |
| 2018-06-25 | $49.30 | $49.30 | 558,600 | — | — |
| 2018-06-22 | $50.42 | $50.42 | 1,233,500 | — | — |
| 2018-06-21 | $50.43 | $50.43 | 1,555,300 | — | — |
| 2018-06-20 | $51.96 | $51.96 | 1,832,900 | — | — |
| 2018-06-19 | $53.82 | $53.82 | 714,100 | — | — |
| 2018-06-18 | $54.98 | $54.98 | 939,400 | — | — |
| 2018-06-15 | $55.75 | $55.75 | 1,238,600 | — | — |
| 2018-06-14 | $54.99 | $54.99 | 739,700 | — | — |
| 2018-06-13 | $54.96 | $54.96 | 731,600 | — | — |
| 2018-06-12 | $54.77 | $54.77 | 577,800 | — | — |
| 2018-06-11 | $54.19 | $54.19 | 734,500 | — | — |
| 2018-06-08 | $53.22 | $53.22 | 478,700 | — | — |
| 2018-06-07 | $52.47 | $52.47 | 613,700 | — | — |
| 2018-06-06 | $52.48 | $52.48 | 1,446,200 | — | — |
| 2018-06-05 | $48.80 | $48.80 | 401,500 | — | — |
| 2018-06-04 | $49.23 | $49.23 | 704,500 | — | — |
| 2018-06-01 | $48.53 | $48.53 | 948,000 | — | — |
| 2018-05-31 | $47.00 | $47.00 | 700,100 | — | — |
| 2018-05-30 | $47.36 | $47.36 | 792,600 | — | — |
| 2018-05-29 | $47.79 | $47.79 | 1,098,300 | — | — |
| 2018-05-25 | $48.52 | $48.52 | 972,300 | — | — |
| 2018-05-24 | $48.26 | $48.26 | 4,275,400 | — | — |
| 2018-05-23 | $45.45 | $45.45 | 697,900 | — | — |
| 2018-05-22 | $45.51 | $45.51 | 562,800 | — | — |
| 2018-05-21 | $46.33 | $46.33 | 546,800 | — | — |
| 2018-05-18 | $46.87 | $46.87 | 835,900 | — | — |
| 2018-05-17 | $46.33 | $46.33 | 1,233,800 | — | — |
| 2018-05-16 | $45.32 | $45.32 | 831,400 | — | — |
| 2018-05-15 | $45.59 | $45.59 | 961,100 | — | — |
| 2018-05-14 | $46.07 | $46.07 | 520,300 | — | — |
| 2018-05-11 | $46.17 | $46.17 | 1,167,000 | — | — |
| 2018-05-10 | $46.42 | $46.42 | 896,200 | — | — |
| 2018-05-09 | $47.16 | $47.16 | 919,800 | — | — |
| 2018-05-08 | $45.62 | $45.62 | 687,300 | — | — |
| 2018-05-07 | $44.88 | $44.88 | 2,073,600 | — | — |
| 2018-05-04 | $46.94 | $46.94 | 1,870,500 | — | — |
| 2018-05-03 | $46.56 | $46.56 | 4,726,500 | — | — |
| 2018-05-02 | $54.05 | $54.05 | 1,177,400 | — | — |
| 2018-05-01 | $55.39 | $55.39 | 702,300 | — | — |
| 2018-04-30 | $55.59 | $55.59 | 335,600 | — | — |
| 2018-04-27 | $55.02 | $55.02 | 512,800 | — | — |
| 2018-04-26 | $54.71 | $54.71 | 607,500 | — | — |
| 2018-04-25 | $53.38 | $53.38 | 1,002,100 | — | — |
| 2018-04-24 | $55.54 | $55.54 | 490,000 | — | — |
| 2018-04-23 | $56.35 | $56.35 | 452,600 | — | — |
| 2018-04-20 | $56.50 | $56.50 | 657,100 | — | — |
| 2018-04-19 | $56.15 | $56.15 | 248,600 | — | — |
| 2018-04-18 | $56.50 | $56.50 | 422,500 | — | — |
| 2018-04-17 | $56.47 | $56.47 | 679,400 | — | — |
| 2018-04-16 | $54.25 | $54.25 | 440,700 | — | — |
| 2018-04-13 | $54.73 | $54.73 | 479,700 | — | — |
| 2018-04-12 | $54.23 | $54.23 | 479,200 | — | — |
| 2018-04-11 | $54.02 | $54.02 | 1,008,100 | — | — |
| 2018-04-10 | $55.83 | $55.83 | 480,100 | — | — |
| 2018-04-09 | $55.25 | $55.25 | 704,900 | — | — |
| 2018-04-06 | $55.86 | $55.86 | 1,274,700 | — | — |
| 2018-04-05 | $57.50 | $57.50 | 1,184,100 | — | — |
| 2018-04-04 | $56.31 | $56.31 | 1,750,600 | — | — |
| 2018-04-03 | $52.03 | $52.03 | 820,400 | — | — |
| 2018-04-02 | $51.59 | $51.59 | 924,900 | — | — |
| 2018-03-29 | $52.12 | $52.12 | 960,400 | — | — |
| 2018-03-28 | $50.17 | $50.17 | 921,400 | — | — |
| 2018-03-27 | $51.10 | $51.10 | 580,600 | — | — |
| 2018-03-26 | $51.73 | $51.73 | 803,500 | — | — |
| 2018-03-23 | $50.96 | $50.96 | 727,700 | — | — |
| 2018-03-22 | $51.11 | $51.11 | 1,267,100 | — | — |
| 2018-03-21 | $50.93 | $50.93 | 1,303,500 | — | — |
| 2018-03-20 | $49.70 | $49.70 | 1,445,600 | — | — |
| 2018-03-19 | $47.20 | $47.20 | 479,200 | — | — |
| 2018-03-16 | $46.70 | $46.70 | 692,700 | — | — |
| 2018-03-15 | $46.24 | $46.24 | 375,000 | — | — |
| 2018-03-14 | $47.00 | $47.00 | 679,100 | — | — |
| 2018-03-13 | $46.42 | $46.42 | 429,800 | — | — |
| 2018-03-12 | $46.04 | $46.04 | 513,200 | — | — |
| 2018-03-09 | $46.64 | $46.64 | 351,700 | — | — |
| 2018-03-08 | $47.30 | $47.30 | 777,300 | — | — |
| 2018-03-07 | $47.29 | $47.29 | 778,700 | — | — |
| 2018-03-06 | $46.10 | $46.10 | 535,700 | — | — |
| 2018-03-05 | $45.30 | $45.30 | 875,400 | — | — |
| 2018-03-02 | $44.21 | $44.21 | 1,200,400 | — | — |
| 2018-03-01 | $44.16 | $44.16 | 1,249,900 | — | — |
| 2018-02-28 | $45.07 | $45.07 | 972,300 | — | — |
| 2018-02-27 | $45.11 | $45.11 | 728,600 | — | — |
| 2018-02-26 | $46.48 | $46.48 | 757,100 | — | — |
| 2018-02-23 | $46.30 | $46.30 | 346,900 | — | — |
| 2018-02-22 | $45.75 | $45.75 | 457,500 | — | — |
| 2018-02-21 | $44.99 | $44.99 | 414,000 | — | — |
| 2018-02-20 | $46.01 | $46.01 | 396,600 | — | — |
| 2018-02-16 | $45.38 | $45.38 | 497,700 | — | — |
| 2018-02-15 | $45.47 | $45.47 | 186,600 | — | — |
| 2018-02-14 | $45.07 | $45.07 | 299,800 | — | — |
| 2018-02-13 | $44.08 | $44.08 | 290,600 | — | — |
| 2018-02-12 | $44.64 | $44.64 | 458,800 | — | — |
| 2018-02-09 | $45.13 | $45.13 | 669,300 | — | — |
| 2018-02-08 | $44.50 | $44.50 | 556,800 | — | — |
| 2018-02-07 | $46.20 | $46.20 | 443,300 | — | — |
| 2018-02-06 | $46.15 | $46.15 | 655,100 | — | — |
| 2018-02-05 | $44.53 | $44.53 | 663,400 | — | — |
| 2018-02-02 | $45.13 | $45.13 | 578,800 | — | — |
| 2018-02-01 | $47.46 | $47.46 | 764,000 | — | — |
| 2018-01-31 | $46.90 | $46.90 | 660,400 | — | — |
| 2018-01-30 | $48.90 | $48.90 | 712,800 | — | — |
| 2018-01-29 | $50.64 | $50.64 | 673,200 | — | — |
| 2018-01-26 | $49.35 | $49.35 | 465,300 | — | — |
| 2018-01-25 | $48.71 | $48.71 | 339,300 | — | — |
| 2018-01-24 | $49.86 | $49.86 | 418,100 | — | — |
| 2018-01-23 | $50.09 | $50.09 | 306,300 | — | — |
| 2018-01-22 | $50.51 | $50.51 | 501,600 | — | — |
| 2018-01-19 | $51.00 | $51.00 | 1,248,700 | — | — |
| 2018-01-18 | $49.37 | $49.37 | 907,600 | — | — |
| 2018-01-17 | $49.13 | $49.13 | 593,500 | — | — |
| 2018-01-16 | $47.88 | $47.88 | 1,123,900 | — | — |
| 2018-01-12 | $48.14 | $48.14 | 667,400 | — | — |
| 2018-01-11 | $46.97 | $46.97 | 808,600 | — | — |
| 2018-01-10 | $46.25 | $46.25 | 475,900 | — | — |
| 2018-01-09 | $46.15 | $46.15 | 756,400 | — | — |
| 2018-01-08 | $46.39 | $46.39 | 1,221,200 | — | — |
| 2018-01-05 | $46.11 | $46.11 | 1,060,500 | — | — |
| 2018-01-04 | $46.22 | $46.22 | 1,038,100 | — | — |
| 2018-01-03 | $44.53 | $44.53 | 1,576,000 | — | — |
| 2018-01-02 | $46.12 | $46.12 | 1,283,700 | — | — |