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
- 2015-03-26 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 | $35.10 | $35.10 | 517,900 | — | — |
| 2018-12-28 | $34.87 | $34.87 | 470,900 | — | — |
| 2018-12-27 | $34.98 | $34.98 | 356,000 | — | — |
| 2018-12-26 | $35.29 | $35.29 | 578,000 | — | — |
| 2018-12-24 | $33.41 | $33.41 | 594,500 | — | — |
| 2018-12-21 | $34.46 | $34.46 | 1,355,400 | — | — |
| 2018-12-20 | $35.16 | $35.16 | 529,000 | — | — |
| 2018-12-19 | $36.13 | $36.13 | 491,800 | — | — |
| 2018-12-18 | $36.74 | $36.74 | 704,100 | — | — |
| 2018-12-17 | $37.41 | $37.41 | 387,600 | — | — |
| 2018-12-14 | $38.33 | $38.33 | 231,500 | — | — |
| 2018-12-13 | $38.53 | $38.53 | 307,800 | — | — |
| 2018-12-12 | $38.76 | $38.76 | 406,500 | — | — |
| 2018-12-11 | $38.95 | $38.95 | 519,200 | — | — |
| 2018-12-10 | $38.73 | $38.73 | 409,600 | — | — |
| 2018-12-07 | $38.03 | $38.03 | 889,700 | — | — |
| 2018-12-06 | $40.38 | $40.38 | 1,717,100 | — | — |
| 2018-12-04 | $38.54 | $38.54 | 607,300 | — | — |
| 2018-12-03 | $39.90 | $39.90 | 851,400 | — | — |
| 2018-11-30 | $38.93 | $38.93 | 1,171,600 | — | — |
| 2018-11-29 | $41.88 | $41.88 | 377,500 | — | — |
| 2018-11-28 | $42.61 | $42.61 | 900,300 | — | — |
| 2018-11-27 | $39.59 | $39.59 | 404,800 | — | — |
| 2018-11-26 | $40.02 | $40.02 | 865,200 | — | — |
| 2018-11-23 | $39.98 | $39.98 | 541,500 | — | — |
| 2018-11-21 | $38.08 | $38.08 | 516,400 | — | — |
| 2018-11-20 | $37.29 | $37.29 | 464,400 | — | — |
| 2018-11-19 | $38.51 | $38.51 | 517,300 | — | — |
| 2018-11-16 | $38.60 | $38.60 | 494,500 | — | — |
| 2018-11-15 | $38.24 | $38.24 | 741,200 | — | — |
| 2018-11-14 | $37.43 | $37.43 | 799,400 | — | — |
| 2018-11-13 | $36.28 | $36.28 | 1,216,300 | — | — |
| 2018-11-12 | $35.19 | $35.19 | 887,400 | — | — |
| 2018-11-09 | $37.43 | $37.43 | 555,700 | — | — |
| 2018-11-08 | $37.76 | $37.76 | 627,100 | — | — |
| 2018-11-07 | $38.75 | $38.75 | 1,079,700 | — | — |
| 2018-11-06 | $37.62 | $37.62 | 1,148,900 | — | — |
| 2018-11-05 | $39.10 | $39.10 | 1,914,200 | — | — |
| 2018-11-02 | $37.75 | $37.75 | 4,353,200 | — | — |
| 2018-11-01 | $41.03 | $41.03 | 1,599,900 | — | — |
| 2018-10-31 | $38.73 | $38.73 | 1,011,700 | — | — |
| 2018-10-30 | $38.01 | $38.01 | 793,900 | — | — |
| 2018-10-29 | $37.24 | $37.24 | 1,180,900 | — | — |
| 2018-10-26 | $36.67 | $36.67 | 1,067,400 | — | — |
| 2018-10-25 | $36.63 | $36.63 | 1,147,100 | — | — |
| 2018-10-24 | $36.71 | $36.71 | 1,004,800 | — | — |
| 2018-10-23 | $39.84 | $39.84 | 853,000 | — | — |
| 2018-10-22 | $40.51 | $40.51 | 409,100 | — | — |
| 2018-10-19 | $40.27 | $40.27 | 926,000 | — | — |
| 2018-10-18 | $40.14 | $40.14 | 557,100 | — | — |
| 2018-10-17 | $41.79 | $41.79 | 675,400 | — | — |
| 2018-10-16 | $42.26 | $42.26 | 863,600 | — | — |
| 2018-10-15 | $40.52 | $40.52 | 993,700 | — | — |
| 2018-10-12 | $39.39 | $39.39 | 1,219,900 | — | — |
| 2018-10-11 | $37.03 | $37.03 | 1,131,100 | — | — |
| 2018-10-10 | $37.77 | $37.77 | 1,130,100 | — | — |
| 2018-10-09 | $38.80 | $38.80 | 875,100 | — | — |
| 2018-10-08 | $39.53 | $39.53 | 1,061,500 | — | — |
| 2018-10-05 | $37.98 | $37.98 | 597,100 | — | — |
| 2018-10-04 | $39.05 | $39.05 | 879,800 | — | — |
| 2018-10-03 | $39.68 | $39.68 | 1,050,100 | — | — |
| 2018-10-02 | $40.30 | $40.30 | 1,576,500 | — | — |
| 2018-10-01 | $37.90 | $37.90 | 681,300 | — | — |
| 2018-09-28 | $37.65 | $37.65 | 1,009,100 | — | — |
| 2018-09-27 | $38.00 | $38.00 | 2,109,500 | — | — |
| 2018-09-26 | $39.95 | $39.95 | 992,900 | — | — |
| 2018-09-25 | $40.80 | $40.80 | 785,900 | — | — |
| 2018-09-24 | $42.40 | $42.40 | 389,700 | — | — |
| 2018-09-21 | $42.60 | $42.60 | 1,913,700 | — | — |
| 2018-09-20 | $42.75 | $42.75 | 1,126,500 | — | — |
| 2018-09-19 | $40.75 | $40.75 | 1,629,900 | — | — |
| 2018-09-18 | $42.05 | $42.05 | 690,300 | — | — |
| 2018-09-17 | $42.10 | $42.10 | 825,100 | — | — |
| 2018-09-14 | $42.15 | $42.15 | 742,900 | — | — |
| 2018-09-13 | $43.75 | $43.75 | 569,300 | — | — |
| 2018-09-12 | $43.30 | $43.30 | 485,400 | — | — |
| 2018-09-11 | $43.05 | $43.05 | 504,100 | — | — |
| 2018-09-10 | $42.25 | $42.25 | 1,197,300 | — | — |
| 2018-09-07 | $42.70 | $42.70 | 1,490,400 | — | — |
| 2018-09-06 | $45.55 | $45.55 | 659,100 | — | — |
| 2018-09-05 | $47.30 | $47.30 | 571,300 | — | — |
| 2018-09-04 | $47.90 | $47.90 | 722,400 | — | — |
| 2018-08-31 | $47.95 | $47.95 | 606,100 | — | — |
| 2018-08-30 | $47.90 | $47.90 | 375,000 | — | — |
| 2018-08-29 | $48.10 | $48.10 | 516,600 | — | — |
| 2018-08-28 | $47.85 | $47.85 | 845,200 | — | — |
| 2018-08-27 | $47.20 | $47.20 | 409,500 | — | — |
| 2018-08-24 | $47.78 | $47.78 | 459,100 | — | — |
| 2018-08-23 | $47.10 | $47.10 | 483,500 | — | — |
| 2018-08-22 | $47.15 | $47.15 | 419,600 | — | — |
| 2018-08-21 | $47.35 | $47.35 | 596,000 | — | — |
| 2018-08-20 | $47.00 | $47.00 | 745,100 | — | — |
| 2018-08-17 | $45.65 | $45.65 | 697,000 | — | — |
| 2018-08-16 | $45.90 | $45.90 | 699,100 | — | — |
| 2018-08-15 | $44.90 | $44.90 | 878,500 | — | — |
| 2018-08-14 | $45.75 | $45.75 | 852,400 | — | — |
| 2018-08-13 | $45.85 | $45.85 | 727,600 | — | — |
| 2018-08-10 | $46.25 | $46.25 | 969,800 | — | — |
| 2018-08-09 | $46.85 | $46.85 | 797,200 | — | — |
| 2018-08-08 | $48.15 | $48.15 | 701,800 | — | — |
| 2018-08-07 | $46.95 | $46.95 | 1,177,100 | — | — |
| 2018-08-06 | $49.65 | $49.65 | 1,076,100 | — | — |
| 2018-08-03 | $48.45 | $48.45 | 5,559,400 | — | — |
| 2018-08-02 | $56.30 | $56.30 | 1,647,100 | — | — |
| 2018-08-01 | $56.25 | $56.25 | 1,055,900 | — | — |
| 2018-07-31 | $53.25 | $53.25 | 567,400 | — | — |
| 2018-07-30 | $53.00 | $53.00 | 840,100 | — | — |
| 2018-07-27 | $53.95 | $53.95 | 1,094,000 | — | — |
| 2018-07-26 | $54.95 | $54.95 | 1,399,400 | — | — |
| 2018-07-25 | $57.85 | $57.85 | 1,232,900 | — | — |
| 2018-07-24 | $53.55 | $53.55 | 610,300 | — | — |
| 2018-07-23 | $54.00 | $54.00 | 403,100 | — | — |
| 2018-07-20 | $53.65 | $53.65 | 440,300 | — | — |
| 2018-07-19 | $54.30 | $54.30 | 488,600 | — | — |
| 2018-07-18 | $54.30 | $54.30 | 402,100 | — | — |
| 2018-07-17 | $54.90 | $54.90 | 447,700 | — | — |
| 2018-07-16 | $54.40 | $54.40 | 619,000 | — | — |
| 2018-07-13 | $54.40 | $54.40 | 492,200 | — | — |
| 2018-07-12 | $52.90 | $52.90 | 462,500 | — | — |
| 2018-07-11 | $51.90 | $51.90 | 769,900 | — | — |
| 2018-07-10 | $53.00 | $53.00 | 610,900 | — | — |
| 2018-07-09 | $54.30 | $54.30 | 916,200 | — | — |
| 2018-07-06 | $53.65 | $53.65 | 1,049,800 | — | — |
| 2018-07-05 | $51.20 | $51.20 | 749,900 | — | — |
| 2018-07-03 | $49.95 | $49.95 | 618,800 | — | — |
| 2018-07-02 | $50.80 | $50.80 | 1,295,600 | — | — |
| 2018-06-29 | $47.85 | $47.85 | 1,240,600 | — | — |
| 2018-06-28 | $49.50 | $49.50 | 1,107,800 | — | — |
| 2018-06-27 | $46.45 | $46.45 | 766,300 | — | — |
| 2018-06-26 | $48.10 | $48.10 | 877,500 | — | — |
| 2018-06-25 | $49.20 | $49.20 | 1,151,500 | — | — |
| 2018-06-22 | $50.05 | $50.05 | 673,800 | — | — |
| 2018-06-21 | $50.25 | $50.25 | 1,045,400 | — | — |
| 2018-06-20 | $50.95 | $50.95 | 1,702,100 | — | — |
| 2018-06-19 | $49.25 | $49.25 | 1,386,600 | — | — |
| 2018-06-18 | $47.70 | $47.70 | 1,757,800 | — | — |
| 2018-06-15 | $47.45 | $47.45 | 3,602,300 | — | — |
| 2018-06-14 | $51.20 | $51.20 | 1,223,100 | — | — |
| 2018-06-13 | $51.55 | $51.55 | 1,164,400 | — | — |
| 2018-06-12 | $51.65 | $51.65 | 1,557,400 | — | — |
| 2018-06-11 | $52.90 | $52.90 | 1,365,900 | — | — |
| 2018-06-08 | $53.90 | $53.90 | 1,084,400 | — | — |
| 2018-06-07 | $53.45 | $53.45 | 1,858,000 | — | — |
| 2018-06-06 | $53.50 | $53.50 | 2,266,300 | — | — |
| 2018-06-05 | $53.25 | $53.25 | 2,916,700 | — | — |
| 2018-06-04 | $56.00 | $56.00 | 1,713,700 | — | — |
| 2018-06-01 | $54.70 | $54.70 | 1,840,500 | — | — |
| 2018-05-31 | $55.85 | $55.85 | 1,496,100 | — | — |
| 2018-05-30 | $58.65 | $58.65 | 1,723,200 | — | — |
| 2018-05-29 | $60.20 | $60.20 | 1,211,200 | — | — |
| 2018-05-25 | $58.95 | $58.95 | 2,364,000 | — | — |
| 2018-05-24 | $56.45 | $56.45 | 4,076,100 | — | — |
| 2018-05-23 | $61.65 | $61.65 | 2,396,200 | — | — |
| 2018-05-22 | $66.35 | $66.35 | 634,800 | — | — |
| 2018-05-21 | $67.25 | $67.25 | 693,500 | — | — |
| 2018-05-18 | $66.45 | $66.45 | 462,100 | — | — |
| 2018-05-17 | $66.60 | $66.60 | 788,700 | — | — |
| 2018-05-16 | $67.55 | $67.55 | 907,900 | — | — |
| 2018-05-15 | $67.65 | $67.65 | 1,140,300 | — | — |
| 2018-05-14 | $68.55 | $68.55 | 2,221,000 | — | — |
| 2018-05-11 | $64.30 | $64.30 | 1,171,500 | — | — |
| 2018-05-10 | $64.85 | $64.85 | 4,037,200 | — | — |
| 2018-05-09 | $55.65 | $55.65 | 1,547,400 | — | — |
| 2018-05-08 | $56.15 | $56.15 | 1,363,800 | — | — |
| 2018-05-07 | $56.95 | $56.95 | 835,800 | — | — |
| 2018-05-04 | $54.60 | $54.60 | 545,300 | — | — |
| 2018-05-03 | $52.85 | $52.85 | 366,100 | — | — |
| 2018-05-02 | $53.00 | $53.00 | 718,300 | — | — |
| 2018-05-01 | $52.55 | $52.55 | 520,900 | — | — |
| 2018-04-30 | $52.65 | $52.65 | 488,000 | — | — |
| 2018-04-27 | $53.10 | $53.10 | 368,000 | — | — |
| 2018-04-26 | $53.00 | $53.00 | 426,400 | — | — |
| 2018-04-25 | $52.35 | $52.35 | 538,900 | — | — |
| 2018-04-24 | $52.70 | $52.70 | 683,100 | — | — |
| 2018-04-23 | $53.15 | $53.15 | 797,000 | — | — |
| 2018-04-20 | $55.20 | $55.20 | 508,500 | — | — |
| 2018-04-19 | $55.05 | $55.05 | 596,200 | — | — |
| 2018-04-18 | $56.00 | $56.00 | 572,600 | — | — |
| 2018-04-17 | $54.25 | $54.25 | 511,800 | — | — |
| 2018-04-16 | $53.10 | $53.10 | 1,164,200 | — | — |
| 2018-04-13 | $54.15 | $54.15 | 421,800 | — | — |
| 2018-04-12 | $55.15 | $55.15 | 423,900 | — | — |
| 2018-04-11 | $55.00 | $55.00 | 591,800 | — | — |
| 2018-04-10 | $54.80 | $54.80 | 1,492,600 | — | — |
| 2018-04-09 | $56.55 | $56.55 | 647,300 | — | — |
| 2018-04-06 | $54.22 | $54.22 | 677,500 | — | — |
| 2018-04-05 | $57.20 | $57.20 | 733,100 | — | — |
| 2018-04-04 | $54.60 | $54.60 | 629,000 | — | — |
| 2018-04-03 | $55.80 | $55.80 | 834,100 | — | — |
| 2018-04-02 | $54.10 | $54.10 | 708,100 | — | — |
| 2018-03-29 | $52.60 | $52.60 | 622,600 | — | — |
| 2018-03-28 | $51.00 | $51.00 | 1,148,200 | — | — |
| 2018-03-27 | $55.20 | $55.20 | 833,700 | — | — |
| 2018-03-26 | $56.45 | $56.45 | 882,700 | — | — |
| 2018-03-23 | $54.00 | $54.00 | 642,100 | — | — |
| 2018-03-22 | $54.70 | $54.70 | 640,000 | — | — |
| 2018-03-21 | $56.20 | $56.20 | 449,700 | — | — |
| 2018-03-20 | $56.75 | $56.75 | 530,700 | — | — |
| 2018-03-19 | $55.10 | $55.10 | 642,000 | — | — |
| 2018-03-16 | $54.45 | $54.45 | 841,100 | — | — |
| 2018-03-15 | $54.75 | $54.75 | 470,400 | — | — |
| 2018-03-14 | $54.70 | $54.70 | 672,600 | — | — |
| 2018-03-13 | $54.05 | $54.05 | 563,500 | — | — |
| 2018-03-12 | $54.00 | $54.00 | 955,500 | — | — |
| 2018-03-09 | $52.45 | $52.45 | 449,500 | — | — |
| 2018-03-08 | $52.08 | $52.08 | 368,500 | — | — |
| 2018-03-07 | $51.65 | $51.65 | 478,700 | — | — |
| 2018-03-06 | $52.50 | $52.50 | 505,500 | — | — |
| 2018-03-05 | $50.60 | $50.60 | 730,500 | — | — |
| 2018-03-02 | $50.90 | $50.90 | 794,700 | — | — |
| 2018-03-01 | $49.80 | $49.80 | 1,023,600 | — | — |
| 2018-02-28 | $50.05 | $50.05 | 564,900 | — | — |
| 2018-02-27 | $50.15 | $50.15 | 813,500 | — | — |
| 2018-02-26 | $50.90 | $50.90 | 774,700 | — | — |
| 2018-02-23 | $50.00 | $50.00 | 880,700 | — | — |
| 2018-02-22 | $48.35 | $48.35 | 788,700 | — | — |
| 2018-02-21 | $47.80 | $47.80 | 1,394,000 | — | — |
| 2018-02-20 | $47.45 | $47.45 | 1,825,800 | — | — |
| 2018-02-16 | $46.00 | $46.00 | 1,162,900 | — | — |
| 2018-02-15 | $45.85 | $45.85 | 4,414,300 | — | — |
| 2018-02-14 | $36.90 | $36.90 | 1,095,600 | — | — |
| 2018-02-13 | $36.00 | $36.00 | 983,800 | — | — |
| 2018-02-12 | $34.50 | $34.50 | 817,900 | — | — |
| 2018-02-09 | $32.20 | $32.20 | 1,105,400 | — | — |
| 2018-02-08 | $32.25 | $32.25 | 852,100 | — | — |
| 2018-02-07 | $33.67 | $33.67 | 539,900 | — | — |
| 2018-02-06 | $34.50 | $34.50 | 815,700 | — | — |
| 2018-02-05 | $34.80 | $34.80 | 753,700 | — | — |
| 2018-02-02 | $34.58 | $34.58 | 586,200 | — | — |
| 2018-02-01 | $35.40 | $35.40 | 385,600 | — | — |
| 2018-01-31 | $35.90 | $35.90 | 308,900 | — | — |
| 2018-01-30 | $35.65 | $35.65 | 548,600 | — | — |
| 2018-01-29 | $37.10 | $37.10 | 999,800 | — | — |
| 2018-01-26 | $36.75 | $36.75 | 403,900 | — | — |
| 2018-01-25 | $36.40 | $36.40 | 620,900 | — | — |
| 2018-01-24 | $35.30 | $35.30 | 1,060,600 | — | — |
| 2018-01-23 | $35.65 | $35.65 | 1,359,200 | — | — |
| 2018-01-22 | $34.75 | $34.75 | 745,000 | — | — |
| 2018-01-19 | $35.20 | $35.20 | 651,800 | — | — |
| 2018-01-18 | $35.70 | $35.70 | 432,200 | — | — |
| 2018-01-17 | $36.50 | $36.50 | 476,800 | — | — |
| 2018-01-16 | $35.65 | $35.65 | 683,500 | — | — |
| 2018-01-12 | $36.30 | $36.30 | 581,200 | — | — |
| 2018-01-11 | $37.50 | $37.50 | 715,900 | — | — |
| 2018-01-10 | $36.60 | $36.60 | 449,800 | — | — |
| 2018-01-09 | $37.20 | $37.20 | 666,700 | — | — |
| 2018-01-08 | $38.35 | $38.35 | 487,500 | — | — |
| 2018-01-05 | $37.90 | $37.90 | 553,100 | — | — |
| 2018-01-04 | $37.35 | $37.35 | 1,013,600 | — | — |
| 2018-01-03 | $39.05 | $39.05 | 908,400 | — | — |
| 2018-01-02 | $38.05 | $38.05 | 407,300 | — | — |