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
- 2018-05-03 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 | $42.25 | $42.25 | 218,500 | — | — |
| 2018-12-28 | $41.95 | $41.95 | 136,300 | — | — |
| 2018-12-27 | $42.03 | $42.03 | 213,600 | — | — |
| 2018-12-26 | $40.85 | $40.85 | 198,600 | — | — |
| 2018-12-24 | $39.35 | $39.35 | 105,300 | — | — |
| 2018-12-21 | $37.50 | $37.50 | 846,900 | — | — |
| 2018-12-20 | $39.45 | $39.45 | 353,200 | — | — |
| 2018-12-19 | $41.20 | $41.20 | 250,400 | — | — |
| 2018-12-18 | $42.15 | $42.15 | 337,200 | — | — |
| 2018-12-17 | $43.79 | $43.79 | 350,200 | — | — |
| 2018-12-14 | $41.36 | $41.36 | 164,700 | — | — |
| 2018-12-13 | $41.56 | $41.56 | 219,200 | — | — |
| 2018-12-12 | $39.86 | $39.86 | 266,000 | — | — |
| 2018-12-11 | $39.48 | $39.48 | 304,000 | — | — |
| 2018-12-10 | $39.23 | $39.23 | 342,900 | — | — |
| 2018-12-07 | $37.07 | $37.07 | 1,543,200 | — | — |
| 2018-12-06 | $41.07 | $41.07 | 306,400 | — | — |
| 2018-12-04 | $43.72 | $43.72 | 294,100 | — | — |
| 2018-12-03 | $47.89 | $47.89 | 250,100 | — | — |
| 2018-11-30 | $45.94 | $45.94 | 192,200 | — | — |
| 2018-11-29 | $44.25 | $44.25 | 187,700 | — | — |
| 2018-11-28 | $45.79 | $45.79 | 190,700 | — | — |
| 2018-11-27 | $44.53 | $44.53 | 108,300 | — | — |
| 2018-11-26 | $44.89 | $44.89 | 160,000 | — | — |
| 2018-11-23 | $43.64 | $43.64 | 40,900 | — | — |
| 2018-11-21 | $43.13 | $43.13 | 193,100 | — | — |
| 2018-11-20 | $40.79 | $40.79 | 270,800 | — | — |
| 2018-11-19 | $40.50 | $40.50 | 274,100 | — | — |
| 2018-11-16 | $45.31 | $45.31 | 123,300 | — | — |
| 2018-11-15 | $47.02 | $47.02 | 185,400 | — | — |
| 2018-11-14 | $48.00 | $48.00 | 193,300 | — | — |
| 2018-11-13 | $46.20 | $46.20 | 299,500 | — | — |
| 2018-11-12 | $45.21 | $45.21 | 287,100 | — | — |
| 2018-11-09 | $46.39 | $46.39 | 661,400 | — | — |
| 2018-11-08 | $52.35 | $52.35 | 204,200 | — | — |
| 2018-11-07 | $52.58 | $52.58 | 325,800 | — | — |
| 2018-11-06 | $46.13 | $46.13 | 296,900 | — | — |
| 2018-11-05 | $45.58 | $45.58 | 101,400 | — | — |
| 2018-11-02 | $45.63 | $45.63 | 131,200 | — | — |
| 2018-11-01 | $44.09 | $44.09 | 180,100 | — | — |
| 2018-10-31 | $40.08 | $40.08 | 157,500 | — | — |
| 2018-10-30 | $39.10 | $39.10 | 145,100 | — | — |
| 2018-10-29 | $37.35 | $37.35 | 199,700 | — | — |
| 2018-10-26 | $40.00 | $40.00 | 120,200 | — | — |
| 2018-10-25 | $40.14 | $40.14 | 143,100 | — | — |
| 2018-10-24 | $37.76 | $37.76 | 160,100 | — | — |
| 2018-10-23 | $41.61 | $41.61 | 55,900 | — | — |
| 2018-10-22 | $41.20 | $41.20 | 57,000 | — | — |
| 2018-10-19 | $40.57 | $40.57 | 68,000 | — | — |
| 2018-10-18 | $43.57 | $43.57 | 64,400 | — | — |
| 2018-10-17 | $44.79 | $44.79 | 117,400 | — | — |
| 2018-10-16 | $43.36 | $43.36 | 68,200 | — | — |
| 2018-10-15 | $41.43 | $41.43 | 52,500 | — | — |
| 2018-10-12 | $40.76 | $40.76 | 132,600 | — | — |
| 2018-10-11 | $41.69 | $41.69 | 167,400 | — | — |
| 2018-10-10 | $40.60 | $40.60 | 184,600 | — | — |
| 2018-10-09 | $41.12 | $41.12 | 124,700 | — | — |
| 2018-10-08 | $40.74 | $40.74 | 183,300 | — | — |
| 2018-10-05 | $40.18 | $40.18 | 182,400 | — | — |
| 2018-10-04 | $39.06 | $39.06 | 85,700 | — | — |
| 2018-10-03 | $40.91 | $40.91 | 118,600 | — | — |
| 2018-10-02 | $40.35 | $40.35 | 201,000 | — | — |
| 2018-10-01 | $42.39 | $42.39 | 114,900 | — | — |
| 2018-09-28 | $42.08 | $42.08 | 62,700 | — | — |
| 2018-09-27 | $42.88 | $42.88 | 115,400 | — | — |
| 2018-09-26 | $43.12 | $43.12 | 140,600 | — | — |
| 2018-09-25 | $42.73 | $42.73 | 335,900 | — | — |
| 2018-09-24 | $43.95 | $43.95 | 156,300 | — | — |
| 2018-09-21 | $44.50 | $44.50 | 186,400 | — | — |
| 2018-09-20 | $45.08 | $45.08 | 267,900 | — | — |
| 2018-09-19 | $44.19 | $44.19 | 190,400 | — | — |
| 2018-09-18 | $47.22 | $47.22 | 185,300 | — | — |
| 2018-09-17 | $48.22 | $48.22 | 115,300 | — | — |
| 2018-09-14 | $51.13 | $51.13 | 109,900 | — | — |
| 2018-09-13 | $54.21 | $54.21 | 117,400 | — | — |
| 2018-09-12 | $51.24 | $51.24 | 188,800 | — | — |
| 2018-09-11 | $53.34 | $53.34 | 89,100 | — | — |
| 2018-09-10 | $53.41 | $53.41 | 142,400 | — | — |
| 2018-09-07 | $54.34 | $54.34 | 115,900 | — | — |
| 2018-09-06 | $53.61 | $53.61 | 115,700 | — | — |
| 2018-09-05 | $55.17 | $55.17 | 171,200 | — | — |
| 2018-09-04 | $56.99 | $56.99 | 111,300 | — | — |
| 2018-08-31 | $54.99 | $54.99 | 129,100 | — | — |
| 2018-08-30 | $53.99 | $53.99 | 64,100 | — | — |
| 2018-08-29 | $54.24 | $54.24 | 108,500 | — | — |
| 2018-08-28 | $53.87 | $53.87 | 85,700 | — | — |
| 2018-08-27 | $53.89 | $53.89 | 118,800 | — | — |
| 2018-08-24 | $52.96 | $52.96 | 105,500 | — | — |
| 2018-08-23 | $52.99 | $52.99 | 117,400 | — | — |
| 2018-08-22 | $53.04 | $53.04 | 91,800 | — | — |
| 2018-08-21 | $51.37 | $51.37 | 150,200 | — | — |
| 2018-08-20 | $49.79 | $49.79 | 175,500 | — | — |
| 2018-08-17 | $52.14 | $52.14 | 217,800 | — | — |
| 2018-08-16 | $54.01 | $54.01 | 347,000 | — | — |
| 2018-08-15 | $49.62 | $49.62 | 175,500 | — | — |
| 2018-08-14 | $48.15 | $48.15 | 138,700 | — | — |
| 2018-08-13 | $48.06 | $48.06 | 128,100 | — | — |
| 2018-08-10 | $46.33 | $46.33 | 147,200 | — | — |
| 2018-08-09 | $46.78 | $46.78 | 235,600 | — | — |
| 2018-08-08 | $45.54 | $45.54 | 465,200 | — | — |
| 2018-08-07 | $46.40 | $46.40 | 144,100 | — | — |
| 2018-08-06 | $46.39 | $46.39 | 128,500 | — | — |
| 2018-08-03 | $46.46 | $46.46 | 113,100 | — | — |
| 2018-08-02 | $45.99 | $45.99 | 136,800 | — | — |
| 2018-08-01 | $45.45 | $45.45 | 302,200 | — | — |
| 2018-07-31 | $44.80 | $44.80 | 150,000 | — | — |
| 2018-07-30 | $42.73 | $42.73 | 87,800 | — | — |
| 2018-07-27 | $41.20 | $41.20 | 179,400 | — | — |
| 2018-07-26 | $44.59 | $44.59 | 72,100 | — | — |
| 2018-07-25 | $43.21 | $43.21 | 90,500 | — | — |
| 2018-07-24 | $41.32 | $41.32 | 163,000 | — | — |
| 2018-07-23 | $41.95 | $41.95 | 46,000 | — | — |
| 2018-07-20 | $42.22 | $42.22 | 134,300 | — | — |
| 2018-07-19 | $44.23 | $44.23 | 155,300 | — | — |
| 2018-07-18 | $43.11 | $43.11 | 115,300 | — | — |
| 2018-07-17 | $43.97 | $43.97 | 193,700 | — | — |
| 2018-07-16 | $43.02 | $43.02 | 88,600 | — | — |
| 2018-07-13 | $41.93 | $41.93 | 141,700 | — | — |
| 2018-07-12 | $43.00 | $43.00 | 135,300 | — | — |
| 2018-07-11 | $43.54 | $43.54 | 303,300 | — | — |
| 2018-07-10 | $45.13 | $45.13 | 1,020,900 | — | — |
| 2018-07-09 | $37.07 | $37.07 | 94,900 | — | — |
| 2018-07-06 | $37.21 | $37.21 | 78,900 | — | — |
| 2018-07-05 | $38.52 | $38.52 | 86,000 | — | — |
| 2018-07-03 | $36.80 | $36.80 | 73,300 | — | — |
| 2018-07-02 | $37.81 | $37.81 | 108,500 | — | — |
| 2018-06-29 | $35.66 | $35.66 | 85,900 | — | — |
| 2018-06-28 | $36.17 | $36.17 | 134,600 | — | — |
| 2018-06-27 | $36.32 | $36.32 | 308,600 | — | — |
| 2018-06-26 | $38.26 | $38.26 | 303,200 | — | — |
| 2018-06-25 | $38.74 | $38.74 | 246,800 | — | — |
| 2018-06-22 | $39.50 | $39.50 | 1,068,600 | — | — |
| 2018-06-21 | $39.12 | $39.12 | 217,400 | — | — |
| 2018-06-20 | $38.95 | $38.95 | 223,200 | — | — |
| 2018-06-19 | $37.66 | $37.66 | 244,800 | — | — |
| 2018-06-18 | $35.18 | $35.18 | 719,400 | — | — |
| 2018-06-15 | $36.46 | $36.46 | 573,300 | — | — |
| 2018-06-14 | $35.27 | $35.27 | 232,000 | — | — |
| 2018-06-13 | $34.57 | $34.57 | 177,800 | — | — |
| 2018-06-12 | $32.86 | $32.86 | 283,800 | — | — |
| 2018-06-11 | $35.15 | $35.15 | 248,300 | — | — |
| 2018-06-08 | $33.96 | $33.96 | 352,700 | — | — |
| 2018-06-07 | $32.97 | $32.97 | 159,400 | — | — |
| 2018-06-06 | $30.87 | $30.87 | 109,100 | — | — |
| 2018-06-05 | $30.90 | $30.90 | 139,300 | — | — |
| 2018-06-04 | $29.63 | $29.63 | 219,200 | — | — |
| 2018-06-01 | $30.84 | $30.84 | 274,800 | — | — |
| 2018-05-31 | $30.00 | $30.00 | 323,100 | — | — |
| 2018-05-30 | $29.75 | $29.75 | 270,000 | — | — |
| 2018-05-29 | $28.17 | $28.17 | 284,000 | — | — |
| 2018-05-25 | $30.61 | $30.61 | 170,300 | — | — |
| 2018-05-24 | $32.70 | $32.70 | 101,700 | — | — |
| 2018-05-23 | $32.20 | $32.20 | 102,500 | — | — |
| 2018-05-22 | $32.84 | $32.84 | 74,900 | — | — |
| 2018-05-21 | $33.45 | $33.45 | 72,800 | — | — |
| 2018-05-18 | $33.54 | $33.54 | 87,500 | — | — |
| 2018-05-17 | $33.38 | $33.38 | 127,000 | — | — |
| 2018-05-16 | $32.24 | $32.24 | 118,800 | — | — |
| 2018-05-15 | $32.10 | $32.10 | 139,800 | — | — |
| 2018-05-14 | $29.40 | $29.40 | 220,000 | — | — |
| 2018-05-11 | $26.74 | $26.74 | 154,900 | — | — |
| 2018-05-10 | $25.51 | $25.51 | 261,700 | — | — |
| 2018-05-09 | $24.05 | $24.05 | 184,400 | — | — |
| 2018-05-08 | $24.14 | $24.14 | 344,500 | — | — |
| 2018-05-07 | $24.05 | $24.05 | 232,900 | — | — |
| 2018-05-04 | $24.47 | $24.47 | 345,800 | — | — |
| 2018-05-03 | $24.98 | $24.98 | 3,430,900 | — | — |