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
- 2013-10-14 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 | $32.31 | $61.54 | 1,946,300 | — | — |
| 2018-12-28 | $32.23 | $61.39 | 1,894,500 | — | — |
| 2018-12-27 | $32.08 | $61.11 | 1,079,300 | — | — |
| 2018-12-26 | $32.34 | $61.60 | 1,325,600 | — | — |
| 2018-12-24 | $31.52 | $60.04 | 707,800 | — | — |
| 2018-12-21 | $32.80 | $62.48 | 1,770,000 | — | — |
| 2018-12-20 | $33.13 | $63.11 | 4,084,800 | — | — |
| 2018-12-19 | $33.44 | $63.70 | 1,649,500 | — | — |
| 2018-12-18 | $33.85 | $64.48 | 1,165,400 | — | — |
| 2018-12-17 | $33.60 | $64.00 | 1,390,800 | — | — |
| 2018-12-14 | $34.86 | $66.40 | 2,020,600 | — | — |
| 2018-12-13 | $34.41 | $65.54 | 1,853,100 | — | — |
| 2018-12-12 | $34.60 | $64.61 | 2,746,100 | — | — |
| 2018-12-11 | $34.75 | $64.89 | 1,714,000 | — | — |
| 2018-12-10 | $34.46 | $64.35 | 1,633,400 | — | — |
| 2018-12-07 | $34.72 | $64.84 | 1,486,000 | — | — |
| 2018-12-06 | $34.88 | $65.13 | 2,256,700 | — | — |
| 2018-12-04 | $34.05 | $63.58 | 1,400,300 | — | — |
| 2018-12-03 | $34.73 | $64.85 | 1,185,700 | — | — |
| 2018-11-30 | $34.43 | $64.29 | 1,723,400 | — | — |
| 2018-11-29 | $34.31 | $64.07 | 2,120,000 | — | — |
| 2018-11-28 | $33.89 | $63.29 | 1,277,100 | — | — |
| 2018-11-27 | $33.53 | $62.61 | 1,253,500 | — | — |
| 2018-11-26 | $33.40 | $62.37 | 1,237,300 | — | — |
| 2018-11-23 | $33.23 | $62.05 | 274,100 | — | — |
| 2018-11-21 | $33.31 | $62.20 | 1,249,500 | — | — |
| 2018-11-20 | $33.16 | $61.92 | 1,529,300 | — | — |
| 2018-11-19 | $33.34 | $62.26 | 953,500 | — | — |
| 2018-11-16 | $33.46 | $62.48 | 1,009,800 | — | — |
| 2018-11-15 | $33.26 | $62.11 | 2,491,700 | — | — |
| 2018-11-14 | $33.15 | $61.90 | 2,361,500 | — | — |
| 2018-11-13 | $32.97 | $61.57 | 1,060,300 | — | — |
| 2018-11-12 | $32.82 | $61.29 | 1,182,000 | — | — |
| 2018-11-09 | $33.49 | $62.54 | 1,476,600 | — | — |
| 2018-11-08 | $33.98 | $63.45 | 1,113,300 | — | — |
| 2018-11-07 | $33.80 | $63.12 | 930,700 | — | — |
| 2018-11-06 | $33.70 | $62.93 | 712,000 | — | — |
| 2018-11-05 | $33.55 | $62.65 | 1,006,700 | — | — |
| 2018-11-02 | $33.57 | $62.69 | 1,278,300 | — | — |
| 2018-11-01 | $33.10 | $61.81 | 1,897,200 | — | — |
| 2018-10-31 | $33.69 | $62.91 | 1,422,000 | — | — |
| 2018-10-30 | $33.59 | $62.72 | 1,447,700 | — | — |
| 2018-10-29 | $33.34 | $62.26 | 1,547,700 | — | — |
| 2018-10-26 | $33.43 | $62.43 | 1,042,100 | — | — |
| 2018-10-25 | $34.15 | $63.77 | 1,387,100 | — | — |
| 2018-10-24 | $33.73 | $62.99 | 1,651,800 | — | — |
| 2018-10-23 | $33.63 | $62.80 | 2,013,900 | — | — |
| 2018-10-22 | $34.05 | $63.58 | 941,200 | — | — |
| 2018-10-19 | $34.56 | $64.54 | 1,146,000 | — | — |
| 2018-10-18 | $34.67 | $64.74 | 751,300 | — | — |
| 2018-10-17 | $34.69 | $64.78 | 776,600 | — | — |
| 2018-10-16 | $34.61 | $64.63 | 989,600 | — | — |
| 2018-10-15 | $34.00 | $63.49 | 926,800 | — | — |
| 2018-10-12 | $34.10 | $63.68 | 876,600 | — | — |
| 2018-10-11 | $34.06 | $63.60 | 1,321,800 | — | — |
| 2018-10-10 | $34.53 | $64.48 | 1,141,200 | — | — |
| 2018-10-09 | $34.87 | $65.12 | 763,300 | — | — |
| 2018-10-08 | $34.91 | $65.19 | 1,172,400 | — | — |
| 2018-10-05 | $34.61 | $64.63 | 1,138,500 | — | — |
| 2018-10-04 | $34.94 | $65.25 | 811,800 | — | — |
| 2018-10-03 | $35.23 | $65.79 | 1,324,300 | — | — |
| 2018-10-02 | $35.35 | $66.01 | 1,119,900 | — | — |
| 2018-10-01 | $35.17 | $65.68 | 1,001,900 | — | — |
| 2018-09-28 | $35.25 | $65.82 | 1,205,200 | — | — |
| 2018-09-27 | $34.61 | $64.63 | 1,006,200 | — | — |
| 2018-09-26 | $34.87 | $65.12 | 2,448,200 | — | — |
| 2018-09-25 | $34.28 | $64.01 | 1,281,800 | — | — |
| 2018-09-24 | $34.24 | $63.94 | 902,300 | — | — |
| 2018-09-21 | $34.56 | $64.54 | 1,184,500 | — | — |
| 2018-09-20 | $34.59 | $64.59 | 1,039,100 | — | — |
| 2018-09-19 | $34.30 | $64.05 | 2,162,700 | — | — |
| 2018-09-18 | $34.79 | $64.97 | 1,375,300 | — | — |
| 2018-09-17 | $35.03 | $65.41 | 1,961,400 | — | — |
| 2018-09-14 | $34.66 | $64.72 | 1,411,800 | — | — |
| 2018-09-13 | $34.61 | $64.63 | 1,068,200 | — | — |
| 2018-09-12 | $34.49 | $64.41 | 1,424,800 | — | — |
| 2018-09-11 | $34.56 | $64.54 | 855,700 | — | — |
| 2018-09-10 | $34.75 | $64.89 | 1,432,400 | — | — |
| 2018-09-07 | $34.49 | $64.41 | 1,337,900 | — | — |
| 2018-09-06 | $34.76 | $64.91 | 747,500 | — | — |
| 2018-09-05 | $35.62 | $65.34 | 1,245,100 | — | — |
| 2018-09-04 | $35.60 | $65.30 | 895,800 | — | — |
| 2018-08-31 | $35.79 | $65.65 | 677,700 | — | — |
| 2018-08-30 | $35.86 | $65.78 | 620,500 | — | — |
| 2018-08-29 | $36.18 | $66.37 | 701,000 | — | — |
| 2018-08-28 | $36.04 | $66.11 | 997,700 | — | — |
| 2018-08-27 | $35.65 | $65.39 | 578,000 | — | — |
| 2018-08-24 | $35.73 | $65.54 | 589,200 | — | — |
| 2018-08-23 | $35.50 | $65.12 | 1,181,000 | — | — |
| 2018-08-22 | $35.47 | $65.06 | 864,900 | — | — |
| 2018-08-21 | $35.40 | $64.94 | 720,900 | — | — |
| 2018-08-20 | $35.38 | $64.90 | 595,400 | — | — |
| 2018-08-17 | $35.44 | $65.01 | 931,500 | — | — |
| 2018-08-16 | $35.05 | $64.29 | 1,144,900 | — | — |
| 2018-08-15 | $35.03 | $64.26 | 1,206,400 | — | — |
| 2018-08-14 | $34.84 | $63.91 | 1,383,800 | — | — |
| 2018-08-13 | $34.82 | $63.87 | 690,800 | — | — |
| 2018-08-10 | $34.63 | $63.52 | 674,000 | — | — |
| 2018-08-09 | $34.72 | $63.69 | 1,262,700 | — | — |
| 2018-08-08 | $34.98 | $64.17 | 1,846,300 | — | — |
| 2018-08-07 | $34.80 | $63.84 | 3,147,900 | — | — |
| 2018-08-06 | $35.25 | $64.66 | 1,836,300 | — | — |
| 2018-08-03 | $35.20 | $64.57 | 1,681,800 | — | — |
| 2018-08-02 | $35.25 | $64.66 | 1,601,600 | — | — |
| 2018-08-01 | $35.43 | $64.99 | 2,491,100 | — | — |
| 2018-07-31 | $36.32 | $66.62 | 2,269,900 | — | — |
| 2018-07-30 | $36.23 | $66.46 | 1,331,500 | — | — |
| 2018-07-27 | $36.10 | $66.22 | 903,700 | — | — |
| 2018-07-26 | $36.38 | $66.73 | 1,522,200 | — | — |
| 2018-07-25 | $36.64 | $67.21 | 1,096,000 | — | — |
| 2018-07-24 | $36.35 | $66.68 | 1,669,800 | — | — |
| 2018-07-23 | $36.08 | $66.18 | 952,800 | — | — |
| 2018-07-20 | $36.45 | $66.86 | 1,073,700 | — | — |
| 2018-07-19 | $36.58 | $67.10 | 1,600,600 | — | — |
| 2018-07-18 | $36.14 | $66.29 | 1,624,200 | — | — |
| 2018-07-17 | $36.02 | $66.07 | 926,300 | — | — |
| 2018-07-16 | $35.96 | $65.96 | 523,400 | — | — |
| 2018-07-13 | $36.16 | $66.33 | 739,400 | — | — |
| 2018-07-12 | $36.06 | $66.15 | 875,100 | — | — |
| 2018-07-11 | $35.94 | $65.93 | 526,800 | — | — |
| 2018-07-10 | $35.91 | $65.87 | 3,264,700 | — | — |
| 2018-07-09 | $35.88 | $65.82 | 1,093,700 | — | — |
| 2018-07-06 | $36.04 | $66.11 | 931,400 | — | — |
| 2018-07-05 | $35.99 | $66.02 | 602,400 | — | — |
| 2018-07-03 | $35.58 | $65.27 | 791,600 | — | — |
| 2018-07-02 | $35.25 | $64.66 | 1,401,100 | — | — |
| 2018-06-29 | $35.80 | $65.67 | 1,730,700 | — | — |
| 2018-06-28 | $35.87 | $65.80 | 1,219,700 | — | — |
| 2018-06-27 | $35.48 | $65.08 | 1,460,100 | — | — |
| 2018-06-26 | $36.20 | $66.40 | 2,454,200 | — | — |
| 2018-06-25 | $35.70 | $65.49 | 1,719,300 | — | — |
| 2018-06-22 | $35.37 | $64.88 | 1,978,700 | — | — |
| 2018-06-21 | $35.19 | $64.55 | 1,004,200 | — | — |
| 2018-06-20 | $35.29 | $64.73 | 1,057,600 | — | — |
| 2018-06-19 | $35.02 | $64.24 | 1,448,700 | — | — |
| 2018-06-18 | $35.14 | $64.46 | 1,028,800 | — | — |
| 2018-06-15 | $35.16 | $64.50 | 1,459,700 | — | — |
| 2018-06-14 | $35.24 | $64.64 | 1,411,100 | — | — |
| 2018-06-13 | $35.32 | $63.63 | 2,137,500 | — | — |
| 2018-06-12 | $35.58 | $64.10 | 1,417,400 | — | — |
| 2018-06-11 | $35.10 | $63.24 | 988,400 | — | — |
| 2018-06-08 | $35.18 | $63.38 | 1,223,100 | — | — |
| 2018-06-07 | $35.28 | $63.56 | 1,363,200 | — | — |
| 2018-06-06 | $35.36 | $63.71 | 815,000 | — | — |
| 2018-06-05 | $35.21 | $63.44 | 1,231,900 | — | — |
| 2018-06-04 | $35.30 | $63.60 | 1,445,200 | — | — |
| 2018-06-01 | $35.20 | $63.42 | 560,700 | — | — |
| 2018-05-31 | $35.10 | $63.24 | 1,504,800 | — | — |
| 2018-05-30 | $35.25 | $63.51 | 1,050,000 | — | — |
| 2018-05-29 | $35.02 | $63.09 | 1,025,500 | — | — |
| 2018-05-25 | $34.98 | $63.02 | 564,900 | — | — |
| 2018-05-24 | $34.95 | $62.97 | 751,900 | — | — |
| 2018-05-23 | $34.94 | $62.95 | 860,400 | — | — |
| 2018-05-22 | $34.60 | $62.34 | 1,225,100 | — | — |
| 2018-05-21 | $34.61 | $62.35 | 1,862,300 | — | — |
| 2018-05-18 | $34.58 | $62.30 | 1,181,400 | — | — |
| 2018-05-17 | $34.84 | $62.77 | 659,300 | — | — |
| 2018-05-16 | $34.89 | $62.86 | 875,100 | — | — |
| 2018-05-15 | $34.47 | $62.10 | 962,700 | — | — |
| 2018-05-14 | $34.97 | $63.00 | 795,100 | — | — |
| 2018-05-11 | $34.86 | $62.80 | 931,300 | — | — |
| 2018-05-10 | $35.12 | $63.27 | 980,600 | — | — |
| 2018-05-09 | $34.33 | $61.85 | 1,261,900 | — | — |
| 2018-05-08 | $34.21 | $61.63 | 2,040,200 | — | — |
| 2018-05-07 | $34.64 | $62.41 | 1,134,200 | — | — |
| 2018-05-04 | $34.36 | $61.90 | 875,200 | — | — |
| 2018-05-03 | $34.36 | $61.90 | 516,800 | — | — |
| 2018-05-02 | $34.41 | $61.99 | 969,300 | — | — |
| 2018-05-01 | $34.36 | $61.90 | 949,700 | — | — |
| 2018-04-30 | $34.27 | $61.74 | 1,112,400 | — | — |
| 2018-04-27 | $34.33 | $61.85 | 1,011,000 | — | — |
| 2018-04-26 | $34.13 | $61.49 | 1,306,100 | — | — |
| 2018-04-25 | $33.76 | $60.82 | 1,353,600 | — | — |
| 2018-04-24 | $34.30 | $61.80 | 1,102,800 | — | — |
| 2018-04-23 | $34.33 | $61.85 | 989,300 | — | — |
| 2018-04-20 | $34.25 | $61.71 | 545,100 | — | — |
| 2018-04-19 | $34.47 | $62.10 | 636,800 | — | — |
| 2018-04-18 | $34.72 | $62.55 | 809,800 | — | — |
| 2018-04-17 | $34.69 | $62.50 | 1,205,400 | — | — |
| 2018-04-16 | $34.64 | $62.41 | 1,940,700 | — | — |
| 2018-04-13 | $33.29 | $59.98 | 892,900 | — | — |
| 2018-04-12 | $33.36 | $60.10 | 865,900 | — | — |
| 2018-04-11 | $33.80 | $60.89 | 798,300 | — | — |
| 2018-04-10 | $33.73 | $60.77 | 847,700 | — | — |
| 2018-04-09 | $33.55 | $60.44 | 943,000 | — | — |
| 2018-04-06 | $33.72 | $60.75 | 999,500 | — | — |
| 2018-04-05 | $33.68 | $60.68 | 1,346,200 | — | — |
| 2018-04-04 | $33.36 | $60.10 | 1,397,200 | — | — |
| 2018-04-03 | $33.29 | $59.98 | 913,400 | — | — |
| 2018-04-02 | $32.85 | $59.18 | 1,022,200 | — | — |
| 2018-03-29 | $33.47 | $60.30 | 1,124,600 | — | — |
| 2018-03-28 | $33.67 | $60.66 | 1,675,200 | — | — |
| 2018-03-27 | $33.06 | $59.56 | 1,392,400 | — | — |
| 2018-03-26 | $33.22 | $59.85 | 1,482,200 | — | — |
| 2018-03-23 | $32.76 | $59.02 | 1,114,900 | — | — |
| 2018-03-22 | $33.14 | $59.71 | 1,340,100 | — | — |
| 2018-03-21 | $33.48 | $60.32 | 1,277,100 | — | — |
| 2018-03-20 | $33.99 | $61.24 | 1,516,200 | — | — |
| 2018-03-19 | $33.93 | $61.13 | 1,017,600 | — | — |
| 2018-03-16 | $34.06 | $61.36 | 1,792,900 | — | — |
| 2018-03-15 | $33.93 | $61.13 | 1,579,800 | — | — |
| 2018-03-14 | $33.85 | $60.98 | 2,097,100 | — | — |
| 2018-03-13 | $33.60 | $60.53 | 1,547,500 | — | — |
| 2018-03-12 | $33.42 | $60.21 | 1,235,800 | — | — |
| 2018-03-09 | $33.02 | $59.49 | 1,076,900 | — | — |
| 2018-03-08 | $32.89 | $59.26 | 2,187,900 | — | — |
| 2018-03-07 | $33.23 | $58.73 | 1,473,300 | — | — |
| 2018-03-06 | $33.18 | $58.64 | 1,566,200 | — | — |
| 2018-03-05 | $33.27 | $58.80 | 1,658,200 | — | — |
| 2018-03-02 | $32.82 | $58.01 | 1,347,300 | — | — |
| 2018-03-01 | $32.94 | $58.22 | 1,513,000 | — | — |
| 2018-02-28 | $33.26 | $58.79 | 2,072,600 | — | — |
| 2018-02-27 | $33.03 | $58.38 | 1,356,400 | — | — |
| 2018-02-26 | $33.66 | $59.49 | 879,800 | — | — |
| 2018-02-23 | $33.67 | $59.51 | 868,600 | — | — |
| 2018-02-22 | $33.39 | $59.02 | 867,700 | — | — |
| 2018-02-21 | $33.40 | $59.03 | 1,194,500 | — | — |
| 2018-02-20 | $33.64 | $59.46 | 1,217,800 | — | — |
| 2018-02-16 | $33.77 | $59.69 | 1,599,400 | — | — |
| 2018-02-15 | $33.69 | $59.55 | 1,286,800 | — | — |
| 2018-02-14 | $33.33 | $58.91 | 1,669,100 | — | — |
| 2018-02-13 | $33.55 | $59.30 | 1,398,800 | — | — |
| 2018-02-12 | $33.31 | $58.87 | 2,201,200 | — | — |
| 2018-02-09 | $33.56 | $59.32 | 2,978,600 | — | — |
| 2018-02-08 | $33.22 | $58.72 | 2,966,300 | — | — |
| 2018-02-07 | $35.10 | $62.04 | 1,353,100 | — | — |
| 2018-02-06 | $35.21 | $62.23 | 2,319,200 | — | — |
| 2018-02-05 | $35.75 | $63.19 | 1,943,100 | — | — |
| 2018-02-02 | $36.34 | $64.23 | 1,050,100 | — | — |
| 2018-02-01 | $36.50 | $64.51 | 2,022,100 | — | — |
| 2018-01-31 | $36.44 | $64.41 | 1,422,500 | — | — |
| 2018-01-30 | $36.17 | $63.93 | 1,535,200 | — | — |
| 2018-01-29 | $36.06 | $63.73 | 896,900 | — | — |
| 2018-01-26 | $36.43 | $64.39 | 530,200 | — | — |
| 2018-01-25 | $36.53 | $64.57 | 1,000,600 | — | — |
| 2018-01-24 | $36.26 | $64.09 | 842,400 | — | — |
| 2018-01-23 | $36.49 | $64.49 | 1,103,200 | — | — |
| 2018-01-22 | $36.40 | $64.34 | 857,400 | — | — |
| 2018-01-19 | $36.43 | $64.39 | 1,121,300 | — | — |
| 2018-01-18 | $36.42 | $64.37 | 1,153,100 | — | — |
| 2018-01-17 | $36.76 | $64.97 | 882,100 | — | — |
| 2018-01-16 | $36.29 | $64.14 | 1,138,100 | — | — |
| 2018-01-12 | $36.01 | $63.65 | 911,100 | — | — |
| 2018-01-11 | $36.58 | $64.65 | 813,200 | — | — |
| 2018-01-10 | $36.27 | $64.11 | 1,124,900 | — | — |
| 2018-01-09 | $36.36 | $64.27 | 1,115,000 | — | — |
| 2018-01-08 | $36.45 | $64.42 | 788,600 | — | — |
| 2018-01-05 | $36.69 | $64.85 | 602,800 | — | — |
| 2018-01-04 | $36.49 | $64.49 | 1,131,700 | — | — |
| 2018-01-03 | $36.44 | $64.41 | 1,946,800 | — | — |
| 2018-01-02 | $36.62 | $64.72 | 790,400 | — | — |