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
- 2017-01-04 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 | $26.39 | $26.39 | 907,500 | — | — |
| 2018-12-28 | $26.19 | $26.19 | 942,200 | — | — |
| 2018-12-27 | $25.58 | $25.58 | 946,000 | — | — |
| 2018-12-26 | $25.55 | $25.55 | 830,400 | — | — |
| 2018-12-24 | $24.54 | $24.54 | 331,800 | — | — |
| 2018-12-21 | $25.00 | $25.00 | 1,001,300 | — | — |
| 2018-12-20 | $25.68 | $25.68 | 1,858,500 | — | — |
| 2018-12-19 | $26.52 | $26.52 | 1,333,500 | — | — |
| 2018-12-18 | $27.44 | $27.44 | 1,900,000 | — | — |
| 2018-12-17 | $28.13 | $28.13 | 1,701,500 | — | — |
| 2018-12-14 | $28.12 | $28.12 | 2,182,200 | — | — |
| 2018-12-13 | $28.11 | $28.11 | 1,146,600 | — | — |
| 2018-12-12 | $28.32 | $28.32 | 1,376,200 | — | — |
| 2018-12-11 | $27.87 | $27.87 | 1,283,200 | — | — |
| 2018-12-10 | $28.43 | $28.43 | 1,374,500 | — | — |
| 2018-12-07 | $28.42 | $28.42 | 1,567,200 | — | — |
| 2018-12-06 | $28.57 | $28.57 | 2,141,900 | — | — |
| 2018-12-04 | $29.20 | $29.20 | 1,901,700 | — | — |
| 2018-12-03 | $32.59 | $32.59 | 1,028,000 | — | — |
| 2018-11-30 | $32.06 | $32.06 | 710,500 | — | — |
| 2018-11-29 | $31.83 | $31.83 | 737,400 | — | — |
| 2018-11-28 | $32.27 | $32.27 | 1,555,000 | — | — |
| 2018-11-27 | $31.16 | $31.16 | 1,609,000 | — | — |
| 2018-11-26 | $30.49 | $30.49 | 1,001,400 | — | — |
| 2018-11-23 | $30.07 | $30.07 | 220,400 | — | — |
| 2018-11-21 | $29.37 | $29.37 | 654,700 | — | — |
| 2018-11-20 | $28.85 | $28.85 | 1,183,800 | — | — |
| 2018-11-19 | $29.54 | $29.54 | 2,530,500 | — | — |
| 2018-11-16 | $29.60 | $29.60 | 2,356,000 | — | — |
| 2018-11-15 | $29.38 | $29.38 | 1,739,500 | — | — |
| 2018-11-14 | $28.27 | $28.27 | 2,131,400 | — | — |
| 2018-11-13 | $27.75 | $27.75 | 1,312,300 | — | — |
| 2018-11-12 | $27.15 | $27.15 | 1,549,200 | — | — |
| 2018-11-09 | $27.73 | $27.73 | 1,906,700 | — | — |
| 2018-11-08 | $30.11 | $30.11 | 1,059,300 | — | — |
| 2018-11-07 | $30.14 | $30.14 | 1,288,100 | — | — |
| 2018-11-06 | $29.90 | $29.90 | 2,201,400 | — | — |
| 2018-11-05 | $30.30 | $30.30 | 961,700 | — | — |
| 2018-11-02 | $30.94 | $30.94 | 1,313,800 | — | — |
| 2018-11-01 | $31.77 | $31.77 | 2,924,300 | — | — |
| 2018-10-31 | $26.87 | $26.87 | 2,000,800 | — | — |
| 2018-10-30 | $26.89 | $26.89 | 811,500 | — | — |
| 2018-10-29 | $27.33 | $27.33 | 781,300 | — | — |
| 2018-10-26 | $27.97 | $27.97 | 1,061,900 | — | — |
| 2018-10-25 | $27.75 | $27.75 | 1,391,000 | — | — |
| 2018-10-24 | $26.22 | $26.22 | 2,219,900 | — | — |
| 2018-10-23 | $28.28 | $28.28 | 1,727,900 | — | — |
| 2018-10-22 | $29.44 | $29.44 | 858,900 | — | — |
| 2018-10-19 | $29.87 | $29.87 | 907,300 | — | — |
| 2018-10-18 | $30.17 | $30.17 | 1,311,300 | — | — |
| 2018-10-17 | $30.45 | $30.45 | 1,021,500 | — | — |
| 2018-10-16 | $30.23 | $30.23 | 822,000 | — | — |
| 2018-10-15 | $29.31 | $29.31 | 787,100 | — | — |
| 2018-10-12 | $29.30 | $29.30 | 932,100 | — | — |
| 2018-10-11 | $29.07 | $29.07 | 2,249,300 | — | — |
| 2018-10-10 | $29.38 | $29.38 | 1,752,400 | — | — |
| 2018-10-09 | $30.30 | $30.30 | 1,354,600 | — | — |
| 2018-10-08 | $30.60 | $30.60 | 724,100 | — | — |
| 2018-10-05 | $30.52 | $30.52 | 1,628,500 | — | — |
| 2018-10-04 | $31.20 | $31.20 | 2,758,200 | — | — |
| 2018-10-03 | $32.31 | $32.31 | 1,628,000 | — | — |
| 2018-10-02 | $32.33 | $32.33 | 1,270,200 | — | — |
| 2018-10-01 | $32.74 | $32.74 | 1,643,800 | — | — |
| 2018-09-28 | $33.10 | $33.10 | 910,400 | — | — |
| 2018-09-27 | $33.02 | $33.02 | 713,600 | — | — |
| 2018-09-26 | $32.96 | $32.96 | 1,028,600 | — | — |
| 2018-09-25 | $32.58 | $32.58 | 857,400 | — | — |
| 2018-09-24 | $32.73 | $32.73 | 1,171,800 | — | — |
| 2018-09-21 | $33.24 | $33.24 | 1,208,400 | — | — |
| 2018-09-20 | $33.23 | $33.23 | 599,000 | — | — |
| 2018-09-19 | $32.81 | $32.81 | 609,200 | — | — |
| 2018-09-18 | $32.55 | $32.55 | 567,400 | — | — |
| 2018-09-17 | $32.37 | $32.37 | 674,600 | — | — |
| 2018-09-14 | $32.63 | $32.63 | 607,400 | — | — |
| 2018-09-13 | $31.60 | $31.60 | 513,500 | — | — |
| 2018-09-12 | $30.85 | $30.85 | 1,024,400 | — | — |
| 2018-09-11 | $31.38 | $31.38 | 967,500 | — | — |
| 2018-09-10 | $31.57 | $31.57 | 510,300 | — | — |
| 2018-09-07 | $31.75 | $31.75 | 809,000 | — | — |
| 2018-09-06 | $32.08 | $32.08 | 1,099,500 | — | — |
| 2018-09-05 | $32.67 | $32.67 | 1,133,200 | — | — |
| 2018-09-04 | $32.79 | $32.79 | 1,037,000 | — | — |
| 2018-08-31 | $32.66 | $32.66 | 798,800 | — | — |
| 2018-08-30 | $32.68 | $32.68 | 1,191,800 | — | — |
| 2018-08-29 | $32.55 | $32.55 | 835,200 | — | — |
| 2018-08-28 | $32.61 | $32.61 | 1,851,600 | — | — |
| 2018-08-27 | $32.14 | $32.14 | 984,800 | — | — |
| 2018-08-24 | $32.52 | $32.52 | 1,043,000 | — | — |
| 2018-08-23 | $32.66 | $32.66 | 684,600 | — | — |
| 2018-08-22 | $33.17 | $33.17 | 1,003,000 | — | — |
| 2018-08-21 | $33.31 | $33.31 | 1,894,300 | — | — |
| 2018-08-20 | $32.79 | $32.79 | 1,195,900 | — | — |
| 2018-08-17 | $32.60 | $32.60 | 1,897,900 | — | — |
| 2018-08-16 | $33.03 | $33.03 | 1,662,500 | — | — |
| 2018-08-15 | $32.06 | $32.06 | 1,891,200 | — | — |
| 2018-08-14 | $31.85 | $31.85 | 1,960,800 | — | — |
| 2018-08-13 | $31.21 | $31.21 | 2,183,800 | — | — |
| 2018-08-10 | $31.57 | $31.57 | 1,304,800 | — | — |
| 2018-08-09 | $32.09 | $32.09 | 2,089,000 | — | — |
| 2018-08-08 | $31.95 | $31.95 | 1,997,600 | — | — |
| 2018-08-07 | $33.38 | $33.38 | 2,610,300 | — | — |
| 2018-08-06 | $33.92 | $33.92 | 984,800 | — | — |
| 2018-08-03 | $33.88 | $33.88 | 1,537,100 | — | — |
| 2018-08-02 | $34.51 | $34.51 | 3,121,600 | — | — |
| 2018-08-01 | $34.39 | $34.39 | 1,426,500 | — | — |
| 2018-07-31 | $34.59 | $34.59 | 1,270,500 | — | — |
| 2018-07-30 | $33.87 | $33.87 | 722,300 | — | — |
| 2018-07-27 | $33.99 | $33.99 | 1,242,400 | — | — |
| 2018-07-26 | $34.66 | $34.66 | 836,400 | — | — |
| 2018-07-25 | $34.31 | $34.31 | 822,500 | — | — |
| 2018-07-24 | $34.29 | $34.29 | 1,719,100 | — | — |
| 2018-07-23 | $34.42 | $34.42 | 998,100 | — | — |
| 2018-07-20 | $34.49 | $34.49 | 998,800 | — | — |
| 2018-07-19 | $34.83 | $34.83 | 956,500 | — | — |
| 2018-07-18 | $35.26 | $35.26 | 1,173,500 | — | — |
| 2018-07-17 | $35.25 | $35.25 | 867,200 | — | — |
| 2018-07-16 | $34.94 | $34.94 | 1,260,200 | — | — |
| 2018-07-13 | $35.65 | $35.65 | 1,086,700 | — | — |
| 2018-07-12 | $35.46 | $35.46 | 819,200 | — | — |
| 2018-07-11 | $35.29 | $35.29 | 811,500 | — | — |
| 2018-07-10 | $35.47 | $35.47 | 1,758,800 | — | — |
| 2018-07-09 | $35.59 | $35.59 | 1,607,900 | — | — |
| 2018-07-06 | $34.41 | $34.41 | 1,931,600 | — | — |
| 2018-07-05 | $34.03 | $34.03 | 1,864,800 | — | — |
| 2018-07-03 | $34.43 | $34.43 | 313,900 | — | — |
| 2018-07-02 | $34.22 | $34.22 | 1,388,800 | — | — |
| 2018-06-29 | $34.70 | $34.70 | 2,259,400 | — | — |
| 2018-06-28 | $34.10 | $34.10 | 1,479,400 | — | — |
| 2018-06-27 | $34.31 | $34.31 | 1,615,200 | — | — |
| 2018-06-26 | $35.95 | $35.95 | 830,200 | — | — |
| 2018-06-25 | $36.47 | $36.47 | 610,800 | — | — |
| 2018-06-22 | $37.03 | $37.03 | 1,711,000 | — | — |
| 2018-06-21 | $36.21 | $36.21 | 1,658,200 | — | — |
| 2018-06-20 | $36.94 | $36.94 | 1,281,900 | — | — |
| 2018-06-19 | $38.08 | $38.08 | 995,200 | — | — |
| 2018-06-18 | $38.67 | $38.67 | 861,500 | — | — |
| 2018-06-15 | $38.86 | $38.86 | 1,196,900 | — | — |
| 2018-06-14 | $38.92 | $38.92 | 936,800 | — | — |
| 2018-06-13 | $38.79 | $38.79 | 1,140,100 | — | — |
| 2018-06-12 | $39.79 | $39.79 | 621,800 | — | — |
| 2018-06-11 | $39.76 | $39.76 | 452,400 | — | — |
| 2018-06-08 | $39.62 | $39.62 | 595,100 | — | — |
| 2018-06-07 | $39.97 | $39.97 | 638,700 | — | — |
| 2018-06-06 | $40.20 | $40.20 | 1,099,400 | — | — |
| 2018-06-05 | $40.33 | $40.33 | 850,500 | — | — |
| 2018-06-04 | $40.46 | $40.46 | 1,005,800 | — | — |
| 2018-06-01 | $40.43 | $40.43 | 1,313,800 | — | — |
| 2018-05-31 | $39.76 | $39.76 | 754,400 | — | — |
| 2018-05-30 | $40.32 | $40.32 | 980,600 | — | — |
| 2018-05-29 | $39.38 | $39.38 | 509,000 | — | — |
| 2018-05-25 | $39.88 | $39.88 | 380,800 | — | — |
| 2018-05-24 | $39.98 | $39.98 | 619,300 | — | — |
| 2018-05-23 | $39.81 | $39.81 | 761,900 | — | — |
| 2018-05-22 | $40.18 | $40.18 | 533,000 | — | — |
| 2018-05-21 | $40.32 | $40.32 | 798,200 | — | — |
| 2018-05-18 | $39.95 | $39.95 | 1,510,900 | — | — |
| 2018-05-17 | $39.05 | $39.05 | 1,882,300 | — | — |
| 2018-05-16 | $39.34 | $39.34 | 1,746,700 | — | — |
| 2018-05-15 | $38.87 | $38.87 | 1,778,700 | — | — |
| 2018-05-14 | $39.82 | $39.82 | 560,900 | — | — |
| 2018-05-11 | $40.32 | $40.32 | 1,449,700 | — | — |
| 2018-05-10 | $39.87 | $39.87 | 989,800 | — | — |
| 2018-05-09 | $40.05 | $40.05 | 1,677,000 | — | — |
| 2018-05-08 | $39.75 | $39.75 | 1,115,800 | — | — |
| 2018-05-07 | $39.97 | $39.97 | 2,458,700 | — | — |
| 2018-05-04 | $39.25 | $39.25 | 3,402,100 | — | — |
| 2018-05-03 | $41.21 | $41.21 | 2,621,500 | — | — |
| 2018-05-02 | $42.75 | $42.75 | 1,286,900 | — | — |
| 2018-05-01 | $42.99 | $42.99 | 1,085,200 | — | — |
| 2018-04-30 | $43.00 | $43.00 | 1,180,500 | — | — |
| 2018-04-27 | $43.37 | $43.37 | 491,800 | — | — |
| 2018-04-26 | $43.35 | $43.35 | 628,400 | — | — |
| 2018-04-25 | $43.86 | $43.86 | 660,300 | — | — |
| 2018-04-24 | $43.56 | $43.56 | 508,300 | — | — |
| 2018-04-23 | $44.15 | $44.15 | 653,800 | — | — |
| 2018-04-20 | $44.07 | $44.07 | 798,900 | — | — |
| 2018-04-19 | $43.90 | $43.90 | 2,949,800 | — | — |
| 2018-04-18 | $43.51 | $43.51 | 935,000 | — | — |
| 2018-04-17 | $43.35 | $43.35 | 1,486,000 | — | — |
| 2018-04-16 | $43.15 | $43.15 | 989,500 | — | — |
| 2018-04-13 | $42.49 | $42.49 | 1,389,600 | — | — |
| 2018-04-12 | $43.38 | $43.38 | 1,150,300 | — | — |
| 2018-04-11 | $42.89 | $42.89 | 1,347,000 | — | — |
| 2018-04-10 | $42.71 | $42.71 | 1,454,400 | — | — |
| 2018-04-09 | $42.63 | $42.63 | 932,200 | — | — |
| 2018-04-06 | $42.65 | $42.65 | 1,084,400 | — | — |
| 2018-04-05 | $43.33 | $43.33 | 1,290,900 | — | — |
| 2018-04-04 | $43.22 | $43.22 | 819,500 | — | — |
| 2018-04-03 | $42.71 | $42.71 | 995,100 | — | — |
| 2018-04-02 | $42.55 | $42.55 | 1,018,800 | — | — |
| 2018-03-29 | $43.02 | $43.02 | 1,006,500 | — | — |
| 2018-03-28 | $42.75 | $42.75 | 2,274,900 | — | — |
| 2018-03-27 | $42.94 | $42.94 | 1,645,100 | — | — |
| 2018-03-26 | $43.88 | $43.88 | 1,257,400 | — | — |
| 2018-03-23 | $42.44 | $42.44 | 2,695,000 | — | — |
| 2018-03-22 | $43.56 | $43.56 | 1,662,900 | — | — |
| 2018-03-21 | $44.56 | $44.56 | 1,803,200 | — | — |
| 2018-03-20 | $44.33 | $44.33 | 2,249,200 | — | — |
| 2018-03-19 | $44.02 | $44.02 | 3,214,900 | — | — |
| 2018-03-16 | $44.50 | $44.50 | 2,542,100 | — | — |
| 2018-03-15 | $43.89 | $43.89 | 12,104,700 | — | — |
| 2018-03-14 | $47.00 | $47.00 | 3,055,900 | — | — |
| 2018-03-13 | $45.80 | $45.80 | 1,065,100 | — | — |
| 2018-03-12 | $46.07 | $46.07 | 1,432,200 | — | — |
| 2018-03-09 | $47.30 | $47.30 | 559,200 | — | — |
| 2018-03-08 | $46.16 | $46.16 | 559,400 | — | — |
| 2018-03-07 | $46.62 | $46.62 | 941,900 | — | — |
| 2018-03-06 | $45.45 | $45.45 | 1,216,000 | — | — |
| 2018-03-05 | $44.36 | $44.36 | 965,000 | — | — |
| 2018-03-02 | $44.45 | $44.45 | 855,100 | — | — |
| 2018-03-01 | $43.30 | $43.30 | 1,572,100 | — | — |
| 2018-02-28 | $43.16 | $43.16 | 691,500 | — | — |
| 2018-02-27 | $43.00 | $43.00 | 282,600 | — | — |
| 2018-02-26 | $43.68 | $43.68 | 252,100 | — | — |
| 2018-02-23 | $44.06 | $44.06 | 270,000 | — | — |
| 2018-02-22 | $43.61 | $43.61 | 286,300 | — | — |
| 2018-02-21 | $43.44 | $43.44 | 670,200 | — | — |
| 2018-02-20 | $43.90 | $43.90 | 301,600 | — | — |
| 2018-02-16 | $44.63 | $44.63 | 751,500 | — | — |
| 2018-02-15 | $44.74 | $44.74 | 493,600 | — | — |
| 2018-02-14 | $44.51 | $44.51 | 456,000 | — | — |
| 2018-02-13 | $43.79 | $43.79 | 418,700 | — | — |
| 2018-02-12 | $43.08 | $43.08 | 546,300 | — | — |
| 2018-02-09 | $43.39 | $43.39 | 1,099,400 | — | — |
| 2018-02-08 | $43.48 | $43.48 | 1,122,700 | — | — |
| 2018-02-07 | $44.43 | $44.43 | 1,590,000 | — | — |
| 2018-02-06 | $44.55 | $44.55 | 744,900 | — | — |
| 2018-02-05 | $42.74 | $42.74 | 627,600 | — | — |
| 2018-02-02 | $44.05 | $44.05 | 714,800 | — | — |
| 2018-02-01 | $45.24 | $45.24 | 964,000 | — | — |
| 2018-01-31 | $44.97 | $44.97 | 384,700 | — | — |
| 2018-01-30 | $44.25 | $44.25 | 218,800 | — | — |
| 2018-01-29 | $44.49 | $44.49 | 518,800 | — | — |
| 2018-01-26 | $45.14 | $45.14 | 605,100 | — | — |
| 2018-01-25 | $45.03 | $45.03 | 525,800 | — | — |
| 2018-01-24 | $44.54 | $44.54 | 636,100 | — | — |
| 2018-01-23 | $44.30 | $44.30 | 557,700 | — | — |
| 2018-01-22 | $43.51 | $43.51 | 419,500 | — | — |
| 2018-01-19 | $43.97 | $43.97 | 675,900 | — | — |
| 2018-01-18 | $42.34 | $42.34 | 362,500 | — | — |
| 2018-01-17 | $42.83 | $42.83 | 620,200 | — | — |
| 2018-01-16 | $40.89 | $40.89 | 641,300 | — | — |
| 2018-01-12 | $41.95 | $41.95 | 274,000 | — | — |
| 2018-01-11 | $41.98 | $41.98 | 306,100 | — | — |
| 2018-01-10 | $41.49 | $41.49 | 543,900 | — | — |
| 2018-01-09 | $42.01 | $42.01 | 767,400 | — | — |
| 2018-01-08 | $42.03 | $42.03 | 660,200 | — | — |
| 2018-01-05 | $41.04 | $41.04 | 985,600 | — | — |
| 2018-01-04 | $41.99 | $41.99 | 469,100 | — | — |
| 2018-01-03 | $42.41 | $42.41 | 345,300 | — | — |
| 2018-01-02 | $41.56 | $41.56 | 477,100 | — | — |