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
- 2017-07-06 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 | $34.81 | $36.27 | 689,400 | — | — |
| 2018-12-28 | $34.43 | $35.87 | 451,100 | — | — |
| 2018-12-27 | $34.40 | $35.84 | 660,800 | — | — |
| 2018-12-26 | $34.41 | $35.51 | 685,300 | — | — |
| 2018-12-24 | $33.75 | $34.83 | 219,400 | — | — |
| 2018-12-21 | $35.24 | $36.37 | 1,863,200 | — | — |
| 2018-12-20 | $35.82 | $36.97 | 423,500 | — | — |
| 2018-12-19 | $36.48 | $37.65 | 628,700 | — | — |
| 2018-12-18 | $36.40 | $37.57 | 638,100 | — | — |
| 2018-12-17 | $36.38 | $37.55 | 934,800 | — | — |
| 2018-12-14 | $37.42 | $38.62 | 512,400 | — | — |
| 2018-12-13 | $37.76 | $38.97 | 724,000 | — | — |
| 2018-12-12 | $37.22 | $38.41 | 571,400 | — | — |
| 2018-12-11 | $37.84 | $39.05 | 926,200 | — | — |
| 2018-12-10 | $38.25 | $39.48 | 868,700 | — | — |
| 2018-12-07 | $39.39 | $40.65 | 922,000 | — | — |
| 2018-12-06 | $40.25 | $41.54 | 703,000 | — | — |
| 2018-12-04 | $39.68 | $40.95 | 813,600 | — | — |
| 2018-12-03 | $40.33 | $41.62 | 525,800 | — | — |
| 2018-11-30 | $40.07 | $41.36 | 785,300 | — | — |
| 2018-11-29 | $39.54 | $40.81 | 457,100 | — | — |
| 2018-11-28 | $39.11 | $40.37 | 468,900 | — | — |
| 2018-11-27 | $39.08 | $40.33 | 1,061,100 | — | — |
| 2018-11-26 | $39.21 | $40.47 | 873,400 | — | — |
| 2018-11-23 | $39.90 | $41.18 | 212,600 | — | — |
| 2018-11-21 | $39.94 | $41.22 | 941,200 | — | — |
| 2018-11-20 | $40.11 | $41.40 | 853,500 | — | — |
| 2018-11-19 | $40.55 | $41.85 | 900,200 | — | — |
| 2018-11-16 | $39.80 | $41.08 | 643,000 | — | — |
| 2018-11-15 | $38.65 | $39.89 | 917,100 | — | — |
| 2018-11-14 | $38.30 | $39.53 | 695,800 | — | — |
| 2018-11-13 | $38.65 | $39.89 | 1,639,000 | — | — |
| 2018-11-12 | $38.78 | $40.02 | 353,000 | — | — |
| 2018-11-09 | $39.04 | $40.29 | 619,400 | — | — |
| 2018-11-08 | $39.14 | $40.16 | 1,016,700 | — | — |
| 2018-11-07 | $39.45 | $40.48 | 1,046,800 | — | — |
| 2018-11-06 | $39.68 | $40.72 | 1,096,800 | — | — |
| 2018-11-05 | $39.04 | $40.06 | 3,422,600 | — | — |
| 2018-11-02 | $37.45 | $38.43 | 661,200 | — | — |
| 2018-11-01 | $37.45 | $38.43 | 448,700 | — | — |
| 2018-10-31 | $37.48 | $38.46 | 721,600 | — | — |
| 2018-10-30 | $37.58 | $38.56 | 550,200 | — | — |
| 2018-10-29 | $37.25 | $38.22 | 397,300 | — | — |
| 2018-10-26 | $37.10 | $38.07 | 507,100 | — | — |
| 2018-10-25 | $37.40 | $38.38 | 1,047,900 | — | — |
| 2018-10-24 | $37.20 | $38.17 | 1,738,500 | — | — |
| 2018-10-23 | $37.20 | $38.17 | 1,101,600 | — | — |
| 2018-10-22 | $36.80 | $37.76 | 585,300 | — | — |
| 2018-10-19 | $36.79 | $37.75 | 403,700 | — | — |
| 2018-10-18 | $36.46 | $37.41 | 243,800 | — | — |
| 2018-10-17 | $36.48 | $37.43 | 354,700 | — | — |
| 2018-10-16 | $36.64 | $37.60 | 414,900 | — | — |
| 2018-10-15 | $35.97 | $36.91 | 680,700 | — | — |
| 2018-10-12 | $35.59 | $36.52 | 883,900 | — | — |
| 2018-10-11 | $35.74 | $36.68 | 875,800 | — | — |
| 2018-10-10 | $36.73 | $37.69 | 619,300 | — | — |
| 2018-10-09 | $37.11 | $38.08 | 538,400 | — | — |
| 2018-10-08 | $37.00 | $37.97 | 436,700 | — | — |
| 2018-10-05 | $36.37 | $37.32 | 383,200 | — | — |
| 2018-10-04 | $36.43 | $37.38 | 445,900 | — | — |
| 2018-10-03 | $36.44 | $37.39 | 443,500 | — | — |
| 2018-10-02 | $36.63 | $37.59 | 334,100 | — | — |
| 2018-10-01 | $36.59 | $37.55 | 674,700 | — | — |
| 2018-09-28 | $36.83 | $37.79 | 530,500 | — | — |
| 2018-09-27 | $35.88 | $36.82 | 617,400 | — | — |
| 2018-09-26 | $36.13 | $37.08 | 573,300 | — | — |
| 2018-09-25 | $36.94 | $37.91 | 460,400 | — | — |
| 2018-09-24 | $36.65 | $37.61 | 587,000 | — | — |
| 2018-09-21 | $37.55 | $38.53 | 4,153,300 | — | — |
| 2018-09-20 | $37.48 | $38.46 | 695,100 | — | — |
| 2018-09-19 | $37.48 | $38.46 | 1,000,700 | — | — |
| 2018-09-18 | $37.14 | $38.11 | 924,400 | — | — |
| 2018-09-17 | $36.75 | $37.71 | 548,300 | — | — |
| 2018-09-14 | $36.80 | $37.76 | 653,000 | — | — |
| 2018-09-13 | $36.93 | $37.90 | 515,800 | — | — |
| 2018-09-12 | $36.68 | $37.64 | 586,000 | — | — |
| 2018-09-11 | $36.77 | $37.73 | 669,600 | — | — |
| 2018-09-10 | $36.63 | $37.59 | 945,300 | — | — |
| 2018-09-07 | $36.08 | $37.02 | 672,000 | — | — |
| 2018-09-06 | $36.84 | $37.80 | 565,700 | — | — |
| 2018-09-05 | $36.97 | $37.94 | 411,400 | — | — |
| 2018-09-04 | $37.00 | $37.97 | 540,700 | — | — |
| 2018-08-31 | $37.46 | $38.44 | 491,600 | — | — |
| 2018-08-30 | $37.53 | $38.51 | 413,600 | — | — |
| 2018-08-29 | $37.48 | $38.46 | 645,000 | — | — |
| 2018-08-28 | $37.81 | $38.80 | 549,900 | — | — |
| 2018-08-27 | $37.54 | $38.52 | 679,600 | — | — |
| 2018-08-24 | $37.27 | $38.25 | 241,500 | — | — |
| 2018-08-23 | $36.80 | $37.76 | 166,600 | — | — |
| 2018-08-22 | $36.90 | $37.87 | 230,500 | — | — |
| 2018-08-21 | $37.36 | $38.34 | 234,100 | — | — |
| 2018-08-20 | $37.40 | $38.38 | 575,000 | — | — |
| 2018-08-17 | $37.54 | $38.52 | 874,100 | — | — |
| 2018-08-16 | $37.19 | $38.16 | 611,100 | — | — |
| 2018-08-15 | $37.09 | $38.06 | 507,800 | — | — |
| 2018-08-14 | $37.11 | $38.08 | 579,100 | — | — |
| 2018-08-13 | $36.76 | $37.72 | 382,900 | — | — |
| 2018-08-10 | $36.61 | $37.34 | 368,600 | — | — |
| 2018-08-09 | $36.82 | $37.55 | 278,300 | — | — |
| 2018-08-08 | $36.90 | $37.63 | 363,500 | — | — |
| 2018-08-07 | $37.52 | $38.27 | 628,700 | — | — |
| 2018-08-06 | $37.35 | $38.09 | 1,055,200 | — | — |
| 2018-08-03 | $36.78 | $37.51 | 314,200 | — | — |
| 2018-08-02 | $36.21 | $36.93 | 546,900 | — | — |
| 2018-08-01 | $36.81 | $37.54 | 313,400 | — | — |
| 2018-07-31 | $36.50 | $37.22 | 543,700 | — | — |
| 2018-07-30 | $35.32 | $36.02 | 219,300 | — | — |
| 2018-07-27 | $35.12 | $35.82 | 349,900 | — | — |
| 2018-07-26 | $35.40 | $36.10 | 392,300 | — | — |
| 2018-07-25 | $35.80 | $36.51 | 381,700 | — | — |
| 2018-07-24 | $35.90 | $36.61 | 199,800 | — | — |
| 2018-07-23 | $36.18 | $36.90 | 217,700 | — | — |
| 2018-07-20 | $36.51 | $37.24 | 351,200 | — | — |
| 2018-07-19 | $36.76 | $37.49 | 240,800 | — | — |
| 2018-07-18 | $36.11 | $36.83 | 219,800 | — | — |
| 2018-07-17 | $36.40 | $37.12 | 241,400 | — | — |
| 2018-07-16 | $36.79 | $37.52 | 230,200 | — | — |
| 2018-07-13 | $36.99 | $37.72 | 324,200 | — | — |
| 2018-07-12 | $36.67 | $37.40 | 322,700 | — | — |
| 2018-07-11 | $36.72 | $37.45 | 356,800 | — | — |
| 2018-07-10 | $36.91 | $37.64 | 423,400 | — | — |
| 2018-07-09 | $37.23 | $37.97 | 392,600 | — | — |
| 2018-07-06 | $37.50 | $38.24 | 411,500 | — | — |
| 2018-07-05 | $37.17 | $37.91 | 261,000 | — | — |
| 2018-07-03 | $36.54 | $37.27 | 239,600 | — | — |
| 2018-07-02 | $36.53 | $37.26 | 702,900 | — | — |
| 2018-06-29 | $36.47 | $37.19 | 996,200 | — | — |
| 2018-06-28 | $36.51 | $37.24 | 1,294,900 | — | — |
| 2018-06-27 | $36.47 | $37.19 | 347,400 | — | — |
| 2018-06-26 | $36.89 | $37.62 | 880,200 | — | — |
| 2018-06-25 | $36.91 | $37.64 | 370,700 | — | — |
| 2018-06-22 | $36.86 | $37.59 | 1,413,200 | — | — |
| 2018-06-21 | $37.46 | $38.20 | 464,300 | — | — |
| 2018-06-20 | $38.17 | $38.93 | 328,700 | — | — |
| 2018-06-19 | $38.37 | $39.13 | 557,400 | — | — |
| 2018-06-18 | $38.55 | $39.32 | 299,500 | — | — |
| 2018-06-15 | $38.09 | $38.85 | 1,424,100 | — | — |
| 2018-06-14 | $37.74 | $38.49 | 365,700 | — | — |
| 2018-06-13 | $37.16 | $37.90 | 360,600 | — | — |
| 2018-06-12 | $38.07 | $38.83 | 399,600 | — | — |
| 2018-06-11 | $37.95 | $38.70 | 283,900 | — | — |
| 2018-06-08 | $38.03 | $38.79 | 484,800 | — | — |
| 2018-06-07 | $38.18 | $38.94 | 1,152,600 | — | — |
| 2018-06-06 | $38.01 | $38.76 | 690,000 | — | — |
| 2018-06-05 | $37.93 | $38.68 | 914,200 | — | — |
| 2018-06-04 | $37.20 | $37.94 | 507,900 | — | — |
| 2018-06-01 | $36.52 | $37.25 | 510,500 | — | — |
| 2018-05-31 | $36.89 | $37.62 | 1,268,200 | — | — |
| 2018-05-30 | $37.52 | $38.27 | 665,000 | — | — |
| 2018-05-29 | $37.09 | $37.83 | 360,800 | — | — |
| 2018-05-25 | $36.55 | $37.28 | 175,400 | — | — |
| 2018-05-24 | $36.47 | $37.19 | 220,800 | — | — |
| 2018-05-23 | $36.89 | $37.62 | 372,500 | — | — |
| 2018-05-22 | $36.63 | $37.36 | 382,200 | — | — |
| 2018-05-21 | $36.19 | $36.91 | 688,400 | — | — |
| 2018-05-18 | $35.80 | $36.51 | 559,200 | — | — |
| 2018-05-17 | $35.43 | $36.13 | 397,600 | — | — |
| 2018-05-16 | $35.53 | $36.24 | 398,100 | — | — |
| 2018-05-15 | $35.38 | $36.08 | 535,800 | — | — |
| 2018-05-14 | $36.01 | $36.73 | 357,000 | — | — |
| 2018-05-11 | $36.87 | $37.60 | 290,500 | — | — |
| 2018-05-10 | $36.56 | $37.06 | 449,400 | — | — |
| 2018-05-09 | $37.22 | $37.73 | 572,800 | — | — |
| 2018-05-08 | $36.74 | $37.24 | 400,200 | — | — |
| 2018-05-07 | $37.00 | $37.50 | 373,600 | — | — |
| 2018-05-04 | $36.43 | $36.92 | 392,300 | — | — |
| 2018-05-03 | $36.26 | $36.75 | 307,200 | — | — |
| 2018-05-02 | $36.41 | $36.90 | 471,300 | — | — |
| 2018-05-01 | $36.61 | $37.11 | 542,200 | — | — |
| 2018-04-30 | $36.87 | $37.37 | 992,400 | — | — |
| 2018-04-27 | $36.65 | $37.15 | 426,500 | — | — |
| 2018-04-26 | $36.44 | $36.93 | 571,000 | — | — |
| 2018-04-25 | $35.98 | $36.47 | 432,400 | — | — |
| 2018-04-24 | $35.64 | $36.12 | 816,400 | — | — |
| 2018-04-23 | $34.77 | $35.24 | 344,700 | — | — |
| 2018-04-20 | $34.64 | $35.11 | 1,162,100 | — | — |
| 2018-04-19 | $34.25 | $34.72 | 356,500 | — | — |
| 2018-04-18 | $34.25 | $34.72 | 276,500 | — | — |
| 2018-04-17 | $34.35 | $34.82 | 209,600 | — | — |
| 2018-04-16 | $34.23 | $34.69 | 290,800 | — | — |
| 2018-04-13 | $34.22 | $34.68 | 306,900 | — | — |
| 2018-04-12 | $34.02 | $34.48 | 794,400 | — | — |
| 2018-04-11 | $34.27 | $34.74 | 782,200 | — | — |
| 2018-04-10 | $33.99 | $34.45 | 352,000 | — | — |
| 2018-04-09 | $33.55 | $34.01 | 275,000 | — | — |
| 2018-04-06 | $33.85 | $34.31 | 360,100 | — | — |
| 2018-04-05 | $33.96 | $34.42 | 219,900 | — | — |
| 2018-04-04 | $34.07 | $34.53 | 523,500 | — | — |
| 2018-04-03 | $33.65 | $34.11 | 470,600 | — | — |
| 2018-04-02 | $33.06 | $33.51 | 366,000 | — | — |
| 2018-03-29 | $33.71 | $34.17 | 442,800 | — | — |
| 2018-03-28 | $33.46 | $33.91 | 320,600 | — | — |
| 2018-03-27 | $32.16 | $32.60 | 426,600 | — | — |
| 2018-03-26 | $32.05 | $32.49 | 448,600 | — | — |
| 2018-03-23 | $31.75 | $32.18 | 672,300 | — | — |
| 2018-03-22 | $32.61 | $33.05 | 588,900 | — | — |
| 2018-03-21 | $32.74 | $33.18 | 679,900 | — | — |
| 2018-03-20 | $33.92 | $34.38 | 747,600 | — | — |
| 2018-03-19 | $33.41 | $33.86 | 815,700 | — | — |
| 2018-03-16 | $33.55 | $34.01 | 1,476,400 | — | — |
| 2018-03-15 | $33.58 | $34.04 | 567,800 | — | — |
| 2018-03-14 | $33.87 | $34.33 | 602,200 | — | — |
| 2018-03-13 | $33.69 | $34.15 | 516,700 | — | — |
| 2018-03-12 | $34.41 | $34.88 | 512,700 | — | — |
| 2018-03-09 | $34.32 | $34.79 | 528,800 | — | — |
| 2018-03-08 | $34.20 | $34.66 | 278,700 | — | — |
| 2018-03-07 | $34.52 | $34.99 | 495,900 | — | — |
| 2018-03-06 | $34.55 | $35.02 | 298,400 | — | — |
| 2018-03-05 | $33.83 | $34.29 | 255,300 | — | — |
| 2018-03-02 | $33.32 | $33.77 | 331,800 | — | — |
| 2018-03-01 | $33.30 | $33.75 | 278,100 | — | — |
| 2018-02-28 | $32.65 | $33.09 | 685,800 | — | — |
| 2018-02-27 | $32.06 | $32.50 | 258,600 | — | — |
| 2018-02-26 | $32.83 | $33.28 | 299,300 | — | — |
| 2018-02-23 | $32.74 | $33.18 | 692,200 | — | — |
| 2018-02-22 | $32.98 | $33.43 | 441,400 | — | — |
| 2018-02-21 | $32.35 | $32.79 | 501,700 | — | — |
| 2018-02-20 | $32.46 | $32.90 | 272,600 | — | — |
| 2018-02-16 | $32.82 | $33.27 | 654,700 | — | — |
| 2018-02-15 | $32.29 | $32.73 | 1,190,800 | — | — |
| 2018-02-14 | $31.86 | $32.29 | 224,800 | — | — |
| 2018-02-13 | $31.96 | $32.39 | 270,100 | — | — |
| 2018-02-12 | $31.94 | $32.37 | 457,000 | — | — |
| 2018-02-09 | $31.85 | $32.28 | 304,900 | — | — |
| 2018-02-08 | $31.04 | $31.46 | 468,100 | — | — |
| 2018-02-07 | $31.81 | $32.24 | 285,900 | — | — |
| 2018-02-06 | $31.94 | $32.37 | 657,200 | — | — |
| 2018-02-05 | $32.09 | $32.53 | 601,600 | — | — |
| 2018-02-02 | $33.03 | $33.48 | 927,000 | — | — |
| 2018-02-01 | $33.04 | $33.49 | 731,200 | — | — |
| 2018-01-31 | $33.75 | $34.21 | 391,200 | — | — |
| 2018-01-30 | $32.99 | $33.44 | 289,200 | — | — |
| 2018-01-29 | $33.46 | $33.91 | 345,900 | — | — |
| 2018-01-26 | $33.50 | $33.96 | 366,000 | — | — |
| 2018-01-25 | $33.83 | $34.29 | 401,800 | — | — |
| 2018-01-24 | $33.89 | $34.35 | 480,500 | — | — |
| 2018-01-23 | $33.86 | $34.32 | 222,200 | — | — |
| 2018-01-22 | $33.49 | $33.94 | 246,000 | — | — |
| 2018-01-19 | $33.29 | $33.74 | 316,700 | — | — |
| 2018-01-18 | $33.06 | $33.51 | 343,300 | — | — |
| 2018-01-17 | $33.26 | $33.71 | 388,600 | — | — |
| 2018-01-16 | $33.44 | $33.89 | 502,800 | — | — |
| 2018-01-12 | $33.56 | $34.02 | 342,100 | — | — |
| 2018-01-11 | $33.56 | $34.02 | 318,900 | — | — |
| 2018-01-10 | $33.36 | $33.81 | 284,900 | — | — |
| 2018-01-09 | $33.53 | $33.99 | 429,900 | — | — |
| 2018-01-08 | $33.75 | $34.21 | 485,300 | — | — |
| 2018-01-05 | $33.68 | $34.14 | 659,500 | — | — |
| 2018-01-04 | $33.67 | $34.13 | 360,900 | — | — |
| 2018-01-03 | $34.48 | $34.95 | 633,700 | — | — |
| 2018-01-02 | $34.49 | $34.96 | 717,200 | — | — |