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
- 2017-03-16 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 | 6,378,100 | — | — |
| 2018-12-28 | $41.78 | $41.78 | 1,704,200 | — | — |
| 2018-12-27 | $42.21 | $42.21 | 1,875,600 | — | — |
| 2018-12-26 | $43.14 | $43.14 | 1,803,400 | — | — |
| 2018-12-24 | $40.85 | $40.85 | 1,495,500 | — | — |
| 2018-12-21 | $42.24 | $42.24 | 2,970,900 | — | — |
| 2018-12-20 | $45.99 | $45.99 | 4,330,300 | — | — |
| 2018-12-19 | $48.75 | $48.75 | 3,373,300 | — | — |
| 2018-12-18 | $52.10 | $52.10 | 2,062,600 | — | — |
| 2018-12-17 | $50.35 | $50.35 | 1,931,300 | — | — |
| 2018-12-14 | $52.11 | $52.11 | 2,424,500 | — | — |
| 2018-12-13 | $54.69 | $54.69 | 2,148,800 | — | — |
| 2018-12-12 | $58.41 | $58.41 | 2,708,400 | — | — |
| 2018-12-11 | $55.26 | $55.26 | 2,631,200 | — | — |
| 2018-12-10 | $55.96 | $55.96 | 2,494,200 | — | — |
| 2018-12-07 | $58.45 | $58.45 | 1,892,500 | — | — |
| 2018-12-06 | $62.61 | $62.61 | 2,730,100 | — | — |
| 2018-12-04 | $68.38 | $68.38 | 1,998,300 | — | — |
| 2018-12-03 | $69.49 | $69.49 | 1,816,700 | — | — |
| 2018-11-30 | $67.35 | $67.35 | 2,739,800 | — | — |
| 2018-11-29 | $64.97 | $64.97 | 1,559,500 | — | — |
| 2018-11-28 | $65.99 | $65.99 | 2,857,000 | — | — |
| 2018-11-27 | $62.82 | $62.82 | 4,019,000 | — | — |
| 2018-11-26 | $66.38 | $66.38 | 1,587,000 | — | — |
| 2018-11-23 | $68.04 | $68.04 | 1,267,000 | — | — |
| 2018-11-21 | $65.29 | $65.29 | 1,117,700 | — | — |
| 2018-11-20 | $63.18 | $63.18 | 2,467,400 | — | — |
| 2018-11-19 | $67.13 | $67.13 | 2,501,500 | — | — |
| 2018-11-16 | $70.05 | $70.05 | 3,179,400 | — | — |
| 2018-11-15 | $68.22 | $68.22 | 2,569,700 | — | — |
| 2018-11-14 | $64.45 | $64.45 | 9,750,500 | — | — |
| 2018-11-13 | $58.58 | $58.58 | 1,933,200 | — | — |
| 2018-11-12 | $57.09 | $57.09 | 1,890,200 | — | — |
| 2018-11-09 | $59.99 | $59.99 | 833,300 | — | — |
| 2018-11-08 | $60.13 | $60.13 | 836,400 | — | — |
| 2018-11-07 | $61.59 | $61.59 | 1,298,200 | — | — |
| 2018-11-06 | $59.28 | $59.28 | 1,186,300 | — | — |
| 2018-11-05 | $58.27 | $58.27 | 1,417,800 | — | — |
| 2018-11-02 | $58.30 | $58.30 | 1,633,200 | — | — |
| 2018-11-01 | $55.49 | $55.49 | 1,110,700 | — | — |
| 2018-10-31 | $54.57 | $54.57 | 1,228,500 | — | — |
| 2018-10-30 | $50.96 | $50.96 | 1,025,800 | — | — |
| 2018-10-29 | $48.09 | $48.09 | 764,900 | — | — |
| 2018-10-26 | $47.42 | $47.42 | 795,500 | — | — |
| 2018-10-25 | $48.15 | $48.15 | 681,600 | — | — |
| 2018-10-24 | $47.12 | $47.12 | 788,200 | — | — |
| 2018-10-23 | $48.38 | $48.38 | 1,017,900 | — | — |
| 2018-10-22 | $50.81 | $50.81 | 559,800 | — | — |
| 2018-10-19 | $49.84 | $49.84 | 1,086,700 | — | — |
| 2018-10-18 | $51.94 | $51.94 | 709,400 | — | — |
| 2018-10-17 | $52.45 | $52.45 | 797,300 | — | — |
| 2018-10-16 | $53.67 | $53.67 | 956,600 | — | — |
| 2018-10-15 | $50.70 | $50.70 | 988,400 | — | — |
| 2018-10-12 | $50.44 | $50.44 | 1,704,800 | — | — |
| 2018-10-11 | $47.19 | $47.19 | 1,420,900 | — | — |
| 2018-10-10 | $48.04 | $48.04 | 3,034,700 | — | — |
| 2018-10-09 | $53.17 | $53.17 | 1,021,800 | — | — |
| 2018-10-08 | $54.29 | $54.29 | 910,800 | — | — |
| 2018-10-05 | $56.96 | $56.96 | 1,092,400 | — | — |
| 2018-10-04 | $56.05 | $56.05 | 1,560,300 | — | — |
| 2018-10-03 | $58.76 | $58.76 | 770,600 | — | — |
| 2018-10-02 | $59.22 | $59.22 | 1,044,300 | — | — |
| 2018-10-01 | $61.75 | $61.75 | 1,297,800 | — | — |
| 2018-09-28 | $64.54 | $64.54 | 1,062,400 | — | — |
| 2018-09-27 | $64.02 | $64.02 | 1,535,600 | — | — |
| 2018-09-26 | $63.64 | $63.64 | 3,940,600 | — | — |
| 2018-09-25 | $57.99 | $57.99 | 439,600 | — | — |
| 2018-09-24 | $58.02 | $58.02 | 371,300 | — | — |
| 2018-09-21 | $57.30 | $57.30 | 809,600 | — | — |
| 2018-09-20 | $57.01 | $57.01 | 477,400 | — | — |
| 2018-09-19 | $56.52 | $56.52 | 1,016,000 | — | — |
| 2018-09-18 | $59.10 | $59.10 | 766,100 | — | — |
| 2018-09-17 | $57.54 | $57.54 | 425,000 | — | — |
| 2018-09-14 | $58.14 | $58.14 | 529,900 | — | — |
| 2018-09-13 | $59.01 | $59.01 | 520,900 | — | — |
| 2018-09-12 | $59.77 | $59.77 | 615,600 | — | — |
| 2018-09-11 | $59.49 | $59.49 | 707,500 | — | — |
| 2018-09-10 | $57.69 | $57.69 | 660,900 | — | — |
| 2018-09-07 | $55.90 | $55.90 | 458,300 | — | — |
| 2018-09-06 | $55.21 | $55.21 | 636,800 | — | — |
| 2018-09-05 | $55.83 | $55.83 | 1,388,400 | — | — |
| 2018-09-04 | $60.24 | $60.24 | 651,000 | — | — |
| 2018-08-31 | $60.87 | $60.87 | 655,700 | — | — |
| 2018-08-30 | $59.94 | $59.94 | 547,900 | — | — |
| 2018-08-29 | $59.33 | $59.33 | 402,200 | — | — |
| 2018-08-28 | $58.70 | $58.70 | 700,700 | — | — |
| 2018-08-27 | $58.02 | $58.02 | 755,100 | — | — |
| 2018-08-24 | $56.50 | $56.50 | 579,400 | — | — |
| 2018-08-23 | $56.30 | $56.30 | 803,000 | — | — |
| 2018-08-22 | $55.25 | $55.25 | 576,100 | — | — |
| 2018-08-21 | $54.03 | $54.03 | 910,300 | — | — |
| 2018-08-20 | $53.78 | $53.78 | 1,047,200 | — | — |
| 2018-08-17 | $50.85 | $50.85 | 764,500 | — | — |
| 2018-08-16 | $51.55 | $51.55 | 1,165,400 | — | — |
| 2018-08-15 | $50.85 | $50.85 | 1,308,200 | — | — |
| 2018-08-14 | $51.54 | $51.54 | 2,113,000 | — | — |
| 2018-08-13 | $54.02 | $54.02 | 1,776,200 | — | — |
| 2018-08-10 | $55.06 | $55.06 | 1,855,000 | — | — |
| 2018-08-09 | $54.00 | $54.00 | 3,921,800 | — | — |
| 2018-08-08 | $55.91 | $55.91 | 1,488,100 | — | — |
| 2018-08-07 | $56.00 | $56.00 | 1,073,300 | — | — |
| 2018-08-06 | $57.17 | $57.17 | 428,900 | — | — |
| 2018-08-03 | $57.25 | $57.25 | 625,300 | — | — |
| 2018-08-02 | $58.24 | $58.24 | 631,800 | — | — |
| 2018-08-01 | $57.05 | $57.05 | 668,300 | — | — |
| 2018-07-31 | $57.43 | $57.43 | 1,083,500 | — | — |
| 2018-07-30 | $55.35 | $55.35 | 1,501,800 | — | — |
| 2018-07-27 | $58.98 | $58.98 | 923,300 | — | — |
| 2018-07-26 | $62.06 | $62.06 | 441,300 | — | — |
| 2018-07-25 | $61.87 | $61.87 | 660,800 | — | — |
| 2018-07-24 | $61.20 | $61.20 | 755,300 | — | — |
| 2018-07-23 | $63.33 | $63.33 | 883,400 | — | — |
| 2018-07-20 | $62.70 | $62.70 | 1,032,500 | — | — |
| 2018-07-19 | $64.30 | $64.30 | 529,700 | — | — |
| 2018-07-18 | $64.77 | $64.77 | 814,700 | — | — |
| 2018-07-17 | $63.60 | $63.60 | 1,112,300 | — | — |
| 2018-07-16 | $61.12 | $61.12 | 705,900 | — | — |
| 2018-07-13 | $60.27 | $60.27 | 702,000 | — | — |
| 2018-07-12 | $60.31 | $60.31 | 906,200 | — | — |
| 2018-07-11 | $60.98 | $60.98 | 939,600 | — | — |
| 2018-07-10 | $61.58 | $61.58 | 1,520,700 | — | — |
| 2018-07-09 | $60.16 | $60.16 | 818,700 | — | — |
| 2018-07-06 | $59.61 | $59.61 | 994,700 | — | — |
| 2018-07-05 | $60.02 | $60.02 | 987,300 | — | — |
| 2018-07-03 | $59.31 | $59.31 | 761,400 | — | — |
| 2018-07-02 | $58.88 | $58.88 | 651,800 | — | — |
| 2018-06-29 | $58.85 | $58.85 | 1,172,400 | — | — |
| 2018-06-28 | $58.20 | $58.20 | 881,800 | — | — |
| 2018-06-27 | $56.61 | $56.61 | 1,260,100 | — | — |
| 2018-06-26 | $57.35 | $57.35 | 3,097,800 | — | — |
| 2018-06-25 | $58.84 | $58.84 | 3,950,300 | — | — |
| 2018-06-22 | $57.61 | $57.61 | 4,417,700 | — | — |
| 2018-06-21 | $62.15 | $62.15 | 5,081,300 | — | — |
| 2018-06-20 | $64.00 | $64.00 | 3,963,200 | — | — |
| 2018-06-19 | $67.42 | $67.42 | 2,944,700 | — | — |
| 2018-06-18 | $64.73 | $64.73 | 6,458,700 | — | — |
| 2018-06-15 | $61.02 | $61.02 | 13,799,300 | — | — |
| 2018-06-14 | $45.85 | $45.85 | 1,617,900 | — | — |
| 2018-06-13 | $45.17 | $45.17 | 861,800 | — | — |
| 2018-06-12 | $44.77 | $44.77 | 583,000 | — | — |
| 2018-06-11 | $43.52 | $43.52 | 591,000 | — | — |
| 2018-06-08 | $43.23 | $43.23 | 855,200 | — | — |
| 2018-06-07 | $42.71 | $42.71 | 806,500 | — | — |
| 2018-06-06 | $44.22 | $44.22 | 640,100 | — | — |
| 2018-06-05 | $43.86 | $43.86 | 544,900 | — | — |
| 2018-06-04 | $43.17 | $43.17 | 738,000 | — | — |
| 2018-06-01 | $42.54 | $42.54 | 798,900 | — | — |
| 2018-05-31 | $42.05 | $42.05 | 1,259,700 | — | — |
| 2018-05-30 | $39.82 | $39.82 | 755,300 | — | — |
| 2018-05-29 | $39.81 | $39.81 | 496,000 | — | — |
| 2018-05-25 | $39.73 | $39.73 | 325,700 | — | — |
| 2018-05-24 | $39.60 | $39.60 | 594,500 | — | — |
| 2018-05-23 | $39.96 | $39.96 | 695,200 | — | — |
| 2018-05-22 | $39.90 | $39.90 | 700,000 | — | — |
| 2018-05-21 | $39.35 | $39.35 | 972,600 | — | — |
| 2018-05-18 | $40.97 | $40.97 | 755,300 | — | — |
| 2018-05-17 | $40.87 | $40.87 | 771,000 | — | — |
| 2018-05-16 | $40.36 | $40.36 | 682,400 | — | — |
| 2018-05-15 | $39.10 | $39.10 | 1,472,200 | — | — |
| 2018-05-14 | $37.85 | $37.85 | 456,800 | — | — |
| 2018-05-11 | $37.04 | $37.04 | 358,700 | — | — |
| 2018-05-10 | $37.06 | $37.06 | 410,800 | — | — |
| 2018-05-09 | $37.43 | $37.43 | 348,000 | — | — |
| 2018-05-08 | $37.15 | $37.15 | 501,900 | — | — |
| 2018-05-07 | $38.18 | $38.18 | 634,700 | — | — |
| 2018-05-04 | $37.15 | $37.15 | 345,800 | — | — |
| 2018-05-03 | $36.79 | $36.79 | 357,200 | — | — |
| 2018-05-02 | $37.09 | $37.09 | 396,000 | — | — |
| 2018-05-01 | $36.80 | $36.80 | 317,600 | — | — |
| 2018-04-30 | $37.08 | $37.08 | 526,000 | — | — |
| 2018-04-27 | $36.58 | $36.58 | 588,800 | — | — |
| 2018-04-26 | $36.09 | $36.09 | 300,900 | — | — |
| 2018-04-25 | $35.18 | $35.18 | 565,200 | — | — |
| 2018-04-24 | $35.56 | $35.56 | 817,600 | — | — |
| 2018-04-23 | $35.09 | $35.09 | 970,700 | — | — |
| 2018-04-20 | $36.50 | $36.50 | 759,500 | — | — |
| 2018-04-19 | $36.57 | $36.57 | 1,721,500 | — | — |
| 2018-04-18 | $34.99 | $34.99 | 405,600 | — | — |
| 2018-04-17 | $34.46 | $34.46 | 303,900 | — | — |
| 2018-04-16 | $34.25 | $34.25 | 400,300 | — | — |
| 2018-04-13 | $34.02 | $34.02 | 395,200 | — | — |
| 2018-04-12 | $34.63 | $34.63 | 278,000 | — | — |
| 2018-04-11 | $34.71 | $34.71 | 447,300 | — | — |
| 2018-04-10 | $35.39 | $35.39 | 391,400 | — | — |
| 2018-04-09 | $34.66 | $34.66 | 383,100 | — | — |
| 2018-04-06 | $34.09 | $34.09 | 287,500 | — | — |
| 2018-04-05 | $35.03 | $35.03 | 540,600 | — | — |
| 2018-04-04 | $34.81 | $34.81 | 599,700 | — | — |
| 2018-04-03 | $33.83 | $33.83 | 512,100 | — | — |
| 2018-04-02 | $32.75 | $32.75 | 694,200 | — | — |
| 2018-03-29 | $33.42 | $33.42 | 506,000 | — | — |
| 2018-03-28 | $32.84 | $32.84 | 727,300 | — | — |
| 2018-03-27 | $34.00 | $34.00 | 506,100 | — | — |
| 2018-03-26 | $34.71 | $34.71 | 421,500 | — | — |
| 2018-03-23 | $33.96 | $33.96 | 994,700 | — | — |
| 2018-03-22 | $34.54 | $34.54 | 701,700 | — | — |
| 2018-03-21 | $36.44 | $36.44 | 622,900 | — | — |
| 2018-03-20 | $35.74 | $35.74 | 1,240,400 | — | — |
| 2018-03-19 | $34.15 | $34.15 | 709,600 | — | — |
| 2018-03-16 | $34.74 | $34.74 | 961,800 | — | — |
| 2018-03-15 | $33.30 | $33.30 | 268,400 | — | — |
| 2018-03-14 | $32.88 | $32.88 | 439,200 | — | — |
| 2018-03-13 | $33.31 | $33.31 | 466,300 | — | — |
| 2018-03-12 | $33.04 | $33.04 | 478,700 | — | — |
| 2018-03-09 | $32.48 | $32.48 | 577,600 | — | — |
| 2018-03-08 | $32.01 | $32.01 | 357,000 | — | — |
| 2018-03-07 | $31.71 | $31.71 | 573,600 | — | — |
| 2018-03-06 | $32.30 | $32.30 | 353,400 | — | — |
| 2018-03-05 | $32.41 | $32.41 | 471,200 | — | — |
| 2018-03-02 | $32.07 | $32.07 | 655,300 | — | — |
| 2018-03-01 | $31.32 | $31.32 | 693,900 | — | — |
| 2018-02-28 | $31.63 | $31.63 | 865,400 | — | — |
| 2018-02-27 | $32.76 | $32.76 | 434,900 | — | — |
| 2018-02-26 | $33.60 | $33.60 | 528,200 | — | — |
| 2018-02-23 | $32.78 | $32.78 | 577,700 | — | — |
| 2018-02-22 | $32.07 | $32.07 | 873,100 | — | — |
| 2018-02-21 | $33.63 | $33.63 | 572,300 | — | — |
| 2018-02-20 | $33.54 | $33.54 | 715,300 | — | — |
| 2018-02-16 | $34.00 | $34.00 | 944,400 | — | — |
| 2018-02-15 | $34.01 | $34.01 | 1,663,500 | — | — |
| 2018-02-14 | $34.85 | $34.85 | 1,515,900 | — | — |
| 2018-02-13 | $33.17 | $33.17 | 1,430,400 | — | — |
| 2018-02-12 | $31.74 | $31.74 | 1,525,600 | — | — |
| 2018-02-09 | $30.46 | $30.46 | 4,553,300 | — | — |
| 2018-02-08 | $31.79 | $31.79 | 8,843,200 | — | — |
| 2018-02-07 | $38.12 | $38.12 | 2,650,100 | — | — |
| 2018-02-06 | $37.09 | $37.09 | 1,611,800 | — | — |
| 2018-02-05 | $35.71 | $35.71 | 1,884,300 | — | — |
| 2018-02-02 | $35.80 | $35.80 | 1,366,000 | — | — |
| 2018-02-01 | $35.72 | $35.72 | 596,000 | — | — |
| 2018-01-31 | $35.94 | $35.94 | 1,081,800 | — | — |
| 2018-01-30 | $35.00 | $35.00 | 800,300 | — | — |
| 2018-01-29 | $34.85 | $34.85 | 1,487,900 | — | — |
| 2018-01-26 | $35.56 | $35.56 | 1,010,400 | — | — |
| 2018-01-25 | $35.33 | $35.33 | 916,700 | — | — |
| 2018-01-24 | $35.06 | $35.06 | 1,152,500 | — | — |
| 2018-01-23 | $35.23 | $35.23 | 3,317,400 | — | — |
| 2018-01-22 | $33.15 | $33.15 | 697,900 | — | — |
| 2018-01-19 | $32.61 | $32.61 | 635,300 | — | — |
| 2018-01-18 | $32.79 | $32.79 | 614,200 | — | — |
| 2018-01-17 | $32.60 | $32.60 | 1,422,800 | — | — |
| 2018-01-16 | $31.83 | $31.83 | 1,096,700 | — | — |
| 2018-01-12 | $32.38 | $32.38 | 663,100 | — | — |
| 2018-01-11 | $32.76 | $32.76 | 848,100 | — | — |
| 2018-01-10 | $32.74 | $32.74 | 714,800 | — | — |
| 2018-01-09 | $33.21 | $33.21 | 838,300 | — | — |
| 2018-01-08 | $33.01 | $33.01 | 1,469,600 | — | — |
| 2018-01-05 | $33.43 | $33.43 | 1,383,100 | — | — |
| 2018-01-04 | $33.60 | $33.60 | 922,400 | — | — |
| 2018-01-03 | $32.87 | $32.87 | 1,261,900 | — | — |
| 2018-01-02 | $31.80 | $31.80 | 857,200 | — | — |