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
- 2009-12-09 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 | $28.31 | $37.42 | 1,257,500 | — | — |
| 2018-12-28 | $28.19 | $37.27 | 1,690,800 | — | — |
| 2018-12-27 | $28.58 | $37.61 | 3,324,300 | — | — |
| 2018-12-26 | $28.39 | $37.36 | 1,892,200 | — | — |
| 2018-12-24 | $26.74 | $35.19 | 797,200 | — | — |
| 2018-12-21 | $27.55 | $36.25 | 4,732,700 | — | — |
| 2018-12-20 | $28.90 | $38.03 | 2,472,500 | — | — |
| 2018-12-19 | $31.01 | $40.80 | 2,084,000 | — | — |
| 2018-12-18 | $31.77 | $41.80 | 1,761,100 | — | — |
| 2018-12-17 | $32.28 | $42.48 | 2,454,900 | — | — |
| 2018-12-14 | $32.91 | $43.30 | 1,144,500 | — | — |
| 2018-12-13 | $33.24 | $43.74 | 1,109,800 | — | — |
| 2018-12-12 | $33.45 | $44.02 | 2,051,500 | — | — |
| 2018-12-11 | $33.11 | $43.57 | 2,382,200 | — | — |
| 2018-12-10 | $33.71 | $44.36 | 3,003,000 | — | — |
| 2018-12-07 | $34.53 | $45.44 | 5,418,600 | — | — |
| 2018-12-06 | $35.73 | $47.02 | 6,112,100 | — | — |
| 2018-12-04 | $35.04 | $46.11 | 3,460,500 | — | — |
| 2018-12-03 | $35.66 | $46.92 | 4,724,400 | — | — |
| 2018-11-30 | $34.92 | $45.95 | 18,613,600 | — | — |
| 2018-11-29 | $35.18 | $46.29 | 2,196,400 | — | — |
| 2018-11-28 | $35.12 | $46.21 | 2,017,200 | — | — |
| 2018-11-27 | $35.94 | $46.97 | 4,549,700 | — | — |
| 2018-11-26 | $35.94 | $46.97 | 1,640,900 | — | — |
| 2018-11-23 | $35.34 | $46.18 | 1,510,900 | — | — |
| 2018-11-21 | $35.24 | $46.05 | 1,353,300 | — | — |
| 2018-11-20 | $35.79 | $46.77 | 2,668,000 | — | — |
| 2018-11-19 | $35.50 | $46.39 | 1,916,600 | — | — |
| 2018-11-16 | $35.33 | $46.17 | 1,033,300 | — | — |
| 2018-11-15 | $35.28 | $46.10 | 1,968,200 | — | — |
| 2018-11-14 | $34.69 | $45.33 | 1,007,900 | — | — |
| 2018-11-13 | $34.44 | $45.01 | 1,108,600 | — | — |
| 2018-11-12 | $34.30 | $44.82 | 1,357,900 | — | — |
| 2018-11-09 | $34.18 | $44.67 | 873,800 | — | — |
| 2018-11-08 | $34.10 | $44.56 | 687,800 | — | — |
| 2018-11-07 | $34.14 | $44.61 | 1,056,200 | — | — |
| 2018-11-06 | $33.51 | $43.79 | 1,196,600 | — | — |
| 2018-11-05 | $33.79 | $44.16 | 1,227,400 | — | — |
| 2018-11-02 | $33.29 | $43.50 | 1,821,100 | — | — |
| 2018-11-01 | $34.02 | $44.46 | 1,227,800 | — | — |
| 2018-10-31 | $33.71 | $44.05 | 1,583,800 | — | — |
| 2018-10-30 | $33.75 | $44.10 | 1,287,100 | — | — |
| 2018-10-29 | $33.30 | $43.52 | 2,489,800 | — | — |
| 2018-10-26 | $32.72 | $42.76 | 1,949,900 | — | — |
| 2018-10-25 | $32.71 | $42.74 | 1,403,800 | — | — |
| 2018-10-24 | $31.68 | $41.40 | 1,849,000 | — | — |
| 2018-10-23 | $31.94 | $41.74 | 1,984,200 | — | — |
| 2018-10-22 | $31.98 | $41.79 | 1,216,200 | — | — |
| 2018-10-19 | $31.94 | $41.74 | 2,921,100 | — | — |
| 2018-10-18 | $31.29 | $40.89 | 970,900 | — | — |
| 2018-10-17 | $32.11 | $41.96 | 1,540,500 | — | — |
| 2018-10-16 | $32.28 | $42.18 | 1,210,600 | — | — |
| 2018-10-15 | $31.73 | $41.46 | 1,047,100 | — | — |
| 2018-10-12 | $31.76 | $41.50 | 1,303,300 | — | — |
| 2018-10-11 | $32.29 | $42.20 | 1,001,500 | — | — |
| 2018-10-10 | $33.27 | $43.48 | 1,086,000 | — | — |
| 2018-10-09 | $33.99 | $44.42 | 2,035,900 | — | — |
| 2018-10-08 | $34.22 | $44.72 | 831,200 | — | — |
| 2018-10-05 | $33.61 | $43.92 | 2,284,300 | — | — |
| 2018-10-04 | $34.44 | $45.01 | 1,315,300 | — | — |
| 2018-10-03 | $35.51 | $46.40 | 827,100 | — | — |
| 2018-10-02 | $35.18 | $45.97 | 906,600 | — | — |
| 2018-10-01 | $35.79 | $46.77 | 793,300 | — | — |
| 2018-09-28 | $36.37 | $47.53 | 948,400 | — | — |
| 2018-09-27 | $36.16 | $47.25 | 659,000 | — | — |
| 2018-09-26 | $36.23 | $46.85 | 746,100 | — | — |
| 2018-09-25 | $36.68 | $47.43 | 1,363,000 | — | — |
| 2018-09-24 | $36.42 | $47.09 | 1,294,700 | — | — |
| 2018-09-21 | $36.85 | $47.65 | 1,525,000 | — | — |
| 2018-09-20 | $36.80 | $47.58 | 2,295,200 | — | — |
| 2018-09-19 | $36.07 | $46.64 | 2,448,100 | — | — |
| 2018-09-18 | $36.76 | $47.53 | 2,647,100 | — | — |
| 2018-09-17 | $36.60 | $47.33 | 1,061,900 | — | — |
| 2018-09-14 | $36.52 | $47.22 | 2,161,300 | — | — |
| 2018-09-13 | $36.60 | $47.33 | 1,426,500 | — | — |
| 2018-09-12 | $36.17 | $46.77 | 993,200 | — | — |
| 2018-09-11 | $36.77 | $47.55 | 1,430,500 | — | — |
| 2018-09-10 | $36.79 | $47.57 | 1,219,800 | — | — |
| 2018-09-07 | $37.32 | $48.26 | 3,876,600 | — | — |
| 2018-09-06 | $37.25 | $48.17 | 8,561,300 | — | — |
| 2018-09-05 | $38.49 | $49.77 | 915,200 | — | — |
| 2018-09-04 | $38.10 | $49.27 | 648,200 | — | — |
| 2018-08-31 | $38.61 | $49.93 | 692,200 | — | — |
| 2018-08-30 | $38.76 | $50.12 | 1,215,300 | — | — |
| 2018-08-29 | $38.82 | $50.20 | 1,939,100 | — | — |
| 2018-08-28 | $38.62 | $49.94 | 2,137,600 | — | — |
| 2018-08-27 | $37.21 | $48.12 | 3,050,000 | — | — |
| 2018-08-24 | $38.86 | $50.25 | 464,700 | — | — |
| 2018-08-23 | $38.73 | $50.08 | 354,600 | — | — |
| 2018-08-22 | $39.05 | $50.49 | 436,600 | — | — |
| 2018-08-21 | $39.17 | $50.65 | 403,500 | — | — |
| 2018-08-20 | $39.03 | $50.47 | 382,800 | — | — |
| 2018-08-17 | $38.94 | $50.35 | 560,100 | — | — |
| 2018-08-16 | $38.63 | $49.95 | 470,900 | — | — |
| 2018-08-15 | $38.17 | $49.36 | 356,200 | — | — |
| 2018-08-14 | $37.81 | $48.89 | 305,600 | — | — |
| 2018-08-13 | $37.49 | $48.48 | 653,700 | — | — |
| 2018-08-10 | $37.52 | $48.52 | 453,100 | — | — |
| 2018-08-09 | $37.88 | $48.98 | 390,100 | — | — |
| 2018-08-08 | $38.02 | $49.16 | 698,200 | — | — |
| 2018-08-07 | $38.44 | $49.71 | 478,500 | — | — |
| 2018-08-06 | $39.02 | $50.46 | 290,600 | — | — |
| 2018-08-03 | $38.56 | $49.86 | 561,300 | — | — |
| 2018-08-02 | $39.40 | $50.95 | 520,100 | — | — |
| 2018-08-01 | $38.70 | $50.04 | 389,300 | — | — |
| 2018-07-31 | $38.55 | $49.85 | 681,900 | — | — |
| 2018-07-30 | $38.43 | $49.69 | 667,000 | — | — |
| 2018-07-27 | $38.50 | $49.78 | 580,900 | — | — |
| 2018-07-26 | $38.74 | $50.09 | 757,900 | — | — |
| 2018-07-25 | $39.17 | $50.65 | 581,600 | — | — |
| 2018-07-24 | $39.02 | $50.46 | 506,500 | — | — |
| 2018-07-23 | $39.62 | $51.23 | 455,600 | — | — |
| 2018-07-20 | $39.66 | $51.28 | 525,400 | — | — |
| 2018-07-19 | $39.72 | $51.36 | 438,400 | — | — |
| 2018-07-18 | $39.21 | $50.70 | 609,700 | — | — |
| 2018-07-17 | $39.16 | $50.64 | 440,100 | — | — |
| 2018-07-16 | $39.05 | $50.49 | 687,800 | — | — |
| 2018-07-13 | $39.04 | $50.48 | 343,600 | — | — |
| 2018-07-12 | $38.89 | $50.29 | 482,400 | — | — |
| 2018-07-11 | $38.69 | $50.03 | 729,800 | — | — |
| 2018-07-10 | $39.12 | $50.58 | 586,600 | — | — |
| 2018-07-09 | $38.89 | $50.29 | 495,600 | — | — |
| 2018-07-06 | $39.01 | $50.44 | 692,800 | — | — |
| 2018-07-05 | $38.86 | $50.25 | 797,500 | — | — |
| 2018-07-03 | $38.99 | $50.42 | 377,100 | — | — |
| 2018-07-02 | $38.74 | $50.09 | 678,700 | — | — |
| 2018-06-29 | $38.80 | $50.17 | 604,600 | — | — |
| 2018-06-28 | $38.61 | $49.93 | 355,100 | — | — |
| 2018-06-27 | $39.07 | $50.03 | 409,700 | — | — |
| 2018-06-26 | $39.48 | $50.55 | 803,300 | — | — |
| 2018-06-25 | $38.86 | $49.76 | 700,900 | — | — |
| 2018-06-22 | $39.62 | $50.73 | 1,284,900 | — | — |
| 2018-06-21 | $39.60 | $50.71 | 803,200 | — | — |
| 2018-06-20 | $38.75 | $49.62 | 835,100 | — | — |
| 2018-06-19 | $38.70 | $49.56 | 870,400 | — | — |
| 2018-06-18 | $39.13 | $50.11 | 885,400 | — | — |
| 2018-06-15 | $39.53 | $50.62 | 974,800 | — | — |
| 2018-06-14 | $39.97 | $51.18 | 417,100 | — | — |
| 2018-06-13 | $39.66 | $50.78 | 794,600 | — | — |
| 2018-06-12 | $39.98 | $51.19 | 818,700 | — | — |
| 2018-06-11 | $39.98 | $51.19 | 1,192,700 | — | — |
| 2018-06-08 | $40.44 | $51.78 | 624,600 | — | — |
| 2018-06-07 | $40.87 | $52.33 | 687,800 | — | — |
| 2018-06-06 | $41.10 | $52.63 | 501,200 | — | — |
| 2018-06-05 | $41.40 | $53.01 | 582,000 | — | — |
| 2018-06-04 | $41.47 | $53.10 | 739,500 | — | — |
| 2018-06-01 | $41.22 | $52.78 | 569,900 | — | — |
| 2018-05-31 | $40.82 | $52.27 | 861,200 | — | — |
| 2018-05-30 | $41.18 | $52.73 | 379,900 | — | — |
| 2018-05-29 | $40.65 | $52.05 | 841,500 | — | — |
| 2018-05-25 | $40.81 | $52.26 | 603,400 | — | — |
| 2018-05-24 | $40.98 | $52.47 | 1,165,800 | — | — |
| 2018-05-23 | $40.43 | $51.77 | 834,200 | — | — |
| 2018-05-22 | $39.73 | $50.87 | 1,071,100 | — | — |
| 2018-05-21 | $39.73 | $50.87 | 1,117,400 | — | — |
| 2018-05-18 | $39.01 | $49.95 | 788,000 | — | — |
| 2018-05-17 | $38.09 | $48.77 | 623,600 | — | — |
| 2018-05-16 | $38.06 | $48.74 | 577,000 | — | — |
| 2018-05-15 | $37.71 | $48.29 | 933,800 | — | — |
| 2018-05-14 | $38.05 | $48.72 | 605,500 | — | — |
| 2018-05-11 | $37.97 | $48.62 | 440,100 | — | — |
| 2018-05-10 | $37.90 | $48.53 | 439,700 | — | — |
| 2018-05-09 | $37.39 | $47.88 | 479,900 | — | — |
| 2018-05-08 | $36.54 | $46.79 | 562,100 | — | — |
| 2018-05-07 | $36.33 | $46.52 | 865,900 | — | — |
| 2018-05-04 | $35.48 | $45.43 | 546,200 | — | — |
| 2018-05-03 | $35.03 | $44.86 | 561,200 | — | — |
| 2018-05-02 | $34.85 | $44.63 | 702,500 | — | — |
| 2018-05-01 | $34.65 | $44.37 | 1,173,200 | — | — |
| 2018-04-30 | $34.99 | $44.80 | 1,170,700 | — | — |
| 2018-04-27 | $35.03 | $44.86 | 859,100 | — | — |
| 2018-04-26 | $34.79 | $44.55 | 1,237,800 | — | — |
| 2018-04-25 | $35.05 | $44.88 | 993,900 | — | — |
| 2018-04-24 | $35.25 | $45.14 | 691,800 | — | — |
| 2018-04-23 | $35.50 | $45.46 | 467,300 | — | — |
| 2018-04-20 | $35.67 | $45.68 | 432,100 | — | — |
| 2018-04-19 | $35.76 | $45.79 | 983,500 | — | — |
| 2018-04-18 | $35.76 | $45.79 | 1,163,100 | — | — |
| 2018-04-17 | $35.80 | $45.84 | 1,505,000 | — | — |
| 2018-04-16 | $35.72 | $45.74 | 848,200 | — | — |
| 2018-04-13 | $35.50 | $45.46 | 1,194,600 | — | — |
| 2018-04-12 | $35.16 | $45.02 | 1,729,600 | — | — |
| 2018-04-11 | $33.65 | $43.09 | 603,400 | — | — |
| 2018-04-10 | $33.22 | $42.54 | 378,500 | — | — |
| 2018-04-09 | $33.52 | $42.92 | 557,500 | — | — |
| 2018-04-06 | $33.81 | $43.29 | 529,500 | — | — |
| 2018-04-05 | $34.09 | $43.65 | 560,700 | — | — |
| 2018-04-04 | $34.01 | $43.55 | 716,300 | — | — |
| 2018-04-03 | $33.88 | $43.38 | 824,900 | — | — |
| 2018-04-02 | $33.72 | $43.18 | 793,100 | — | — |
| 2018-03-29 | $34.35 | $43.98 | 896,600 | — | — |
| 2018-03-28 | $34.69 | $44.42 | 2,066,800 | — | — |
| 2018-03-27 | $33.53 | $42.45 | 634,300 | — | — |
| 2018-03-26 | $33.67 | $42.63 | 1,044,000 | — | — |
| 2018-03-23 | $32.73 | $41.44 | 776,600 | — | — |
| 2018-03-22 | $33.91 | $42.93 | 707,600 | — | — |
| 2018-03-21 | $34.78 | $44.03 | 658,500 | — | — |
| 2018-03-20 | $35.31 | $44.70 | 436,200 | — | — |
| 2018-03-19 | $35.65 | $45.13 | 517,900 | — | — |
| 2018-03-16 | $35.81 | $45.33 | 582,000 | — | — |
| 2018-03-15 | $35.84 | $45.37 | 571,400 | — | — |
| 2018-03-14 | $35.61 | $45.08 | 786,800 | — | — |
| 2018-03-13 | $35.58 | $45.04 | 822,800 | — | — |
| 2018-03-12 | $35.28 | $44.66 | 764,600 | — | — |
| 2018-03-09 | $35.18 | $44.54 | 453,300 | — | — |
| 2018-03-08 | $34.34 | $43.47 | 630,000 | — | — |
| 2018-03-07 | $34.46 | $43.63 | 726,000 | — | — |
| 2018-03-06 | $33.80 | $42.79 | 517,300 | — | — |
| 2018-03-05 | $33.78 | $42.76 | 760,000 | — | — |
| 2018-03-02 | $33.78 | $42.76 | 754,300 | — | — |
| 2018-03-01 | $33.84 | $42.84 | 714,400 | — | — |
| 2018-02-28 | $34.01 | $43.06 | 889,800 | — | — |
| 2018-02-27 | $34.14 | $43.22 | 720,700 | — | — |
| 2018-02-26 | $34.96 | $44.26 | 605,900 | — | — |
| 2018-02-23 | $35.46 | $44.89 | 811,000 | — | — |
| 2018-02-22 | $34.99 | $44.30 | 1,082,000 | — | — |
| 2018-02-21 | $34.47 | $43.64 | 2,018,500 | — | — |
| 2018-02-20 | $36.34 | $46.01 | 549,300 | — | — |
| 2018-02-16 | $36.72 | $46.49 | 594,400 | — | — |
| 2018-02-15 | $36.79 | $46.58 | 512,200 | — | — |
| 2018-02-14 | $36.86 | $46.66 | 659,900 | — | — |
| 2018-02-13 | $37.00 | $46.84 | 524,700 | — | — |
| 2018-02-12 | $36.77 | $46.55 | 645,600 | — | — |
| 2018-02-09 | $36.48 | $46.18 | 852,700 | — | — |
| 2018-02-08 | $35.05 | $44.37 | 713,400 | — | — |
| 2018-02-07 | $36.41 | $46.09 | 2,635,500 | — | — |
| 2018-02-06 | $36.41 | $46.09 | 977,100 | — | — |
| 2018-02-05 | $35.93 | $45.49 | 736,100 | — | — |
| 2018-02-02 | $37.60 | $47.60 | 444,200 | — | — |
| 2018-02-01 | $38.56 | $48.82 | 563,600 | — | — |
| 2018-01-31 | $39.00 | $49.37 | 1,312,100 | — | — |
| 2018-01-30 | $38.42 | $48.64 | 453,300 | — | — |
| 2018-01-29 | $39.19 | $49.61 | 576,200 | — | — |
| 2018-01-26 | $39.05 | $49.44 | 364,100 | — | — |
| 2018-01-25 | $39.09 | $49.49 | 489,600 | — | — |
| 2018-01-24 | $39.28 | $49.73 | 556,600 | — | — |
| 2018-01-23 | $39.21 | $49.64 | 464,900 | — | — |
| 2018-01-22 | $38.59 | $48.85 | 448,000 | — | — |
| 2018-01-19 | $38.68 | $48.97 | 450,300 | — | — |
| 2018-01-18 | $38.35 | $48.55 | 646,300 | — | — |
| 2018-01-17 | $38.95 | $49.31 | 494,300 | — | — |
| 2018-01-16 | $38.17 | $48.32 | 753,300 | — | — |
| 2018-01-12 | $37.97 | $48.07 | 514,600 | — | — |
| 2018-01-11 | $38.04 | $48.16 | 426,000 | — | — |
| 2018-01-10 | $37.72 | $47.75 | 627,500 | — | — |
| 2018-01-09 | $37.52 | $47.50 | 810,100 | — | — |
| 2018-01-08 | $37.86 | $47.93 | 477,500 | — | — |
| 2018-01-05 | $37.32 | $47.25 | 384,400 | — | — |
| 2018-01-04 | $37.28 | $47.20 | 273,000 | — | — |
| 2018-01-03 | $37.43 | $47.39 | 294,300 | — | — |
| 2018-01-02 | $37.89 | $47.97 | 534,000 | — | — |