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
- 2007-10-01 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 | $38.36 | $38.36 | 1,316,800 | — | — |
| 2018-12-28 | $37.44 | $37.44 | 920,500 | — | — |
| 2018-12-27 | $37.31 | $37.31 | 710,800 | — | — |
| 2018-12-26 | $36.76 | $36.76 | 1,089,600 | — | — |
| 2018-12-24 | $35.44 | $35.44 | 594,400 | — | — |
| 2018-12-21 | $35.89 | $35.89 | 3,032,200 | — | — |
| 2018-12-20 | $36.59 | $36.59 | 1,171,200 | — | — |
| 2018-12-19 | $36.57 | $36.57 | 1,013,200 | — | — |
| 2018-12-18 | $36.44 | $36.44 | 1,361,800 | — | — |
| 2018-12-17 | $36.68 | $36.68 | 1,329,200 | — | — |
| 2018-12-14 | $37.42 | $37.42 | 1,258,200 | — | — |
| 2018-12-13 | $37.49 | $37.49 | 1,718,300 | — | — |
| 2018-12-12 | $38.00 | $38.00 | 1,220,500 | — | — |
| 2018-12-11 | $37.34 | $37.34 | 1,522,300 | — | — |
| 2018-12-10 | $36.69 | $36.69 | 1,317,700 | — | — |
| 2018-12-07 | $36.78 | $36.78 | 943,300 | — | — |
| 2018-12-06 | $37.70 | $37.70 | 928,900 | — | — |
| 2018-12-04 | $37.58 | $37.58 | 960,600 | — | — |
| 2018-12-03 | $38.26 | $38.26 | 1,185,800 | — | — |
| 2018-11-30 | $37.63 | $37.63 | 1,297,000 | — | — |
| 2018-11-29 | $37.80 | $37.80 | 726,800 | — | — |
| 2018-11-28 | $37.91 | $37.91 | 1,216,800 | — | — |
| 2018-11-27 | $36.76 | $36.76 | 557,600 | — | — |
| 2018-11-26 | $36.81 | $36.81 | 913,600 | — | — |
| 2018-11-23 | $36.34 | $36.34 | 217,600 | — | — |
| 2018-11-21 | $36.02 | $36.02 | 654,000 | — | — |
| 2018-11-20 | $35.75 | $35.75 | 1,833,600 | — | — |
| 2018-11-19 | $35.87 | $35.87 | 1,607,300 | — | — |
| 2018-11-16 | $37.73 | $37.73 | 1,191,200 | — | — |
| 2018-11-15 | $37.84 | $37.84 | 1,413,100 | — | — |
| 2018-11-14 | $37.40 | $37.40 | 648,000 | — | — |
| 2018-11-13 | $37.75 | $37.75 | 1,072,900 | — | — |
| 2018-11-12 | $37.64 | $37.64 | 1,118,100 | — | — |
| 2018-11-09 | $37.66 | $37.66 | 595,900 | — | — |
| 2018-11-08 | $38.16 | $38.16 | 783,400 | — | — |
| 2018-11-07 | $38.50 | $38.50 | 1,248,500 | — | — |
| 2018-11-06 | $36.43 | $36.43 | 1,089,000 | — | — |
| 2018-11-05 | $36.22 | $36.22 | 1,394,800 | — | — |
| 2018-11-02 | $35.77 | $35.77 | 2,942,900 | — | — |
| 2018-11-01 | $36.62 | $36.62 | 2,203,300 | — | — |
| 2018-10-31 | $36.40 | $36.40 | 1,800,100 | — | — |
| 2018-10-30 | $35.41 | $35.41 | 1,373,600 | — | — |
| 2018-10-29 | $34.59 | $34.59 | 1,026,700 | — | — |
| 2018-10-26 | $35.07 | $35.07 | 1,096,100 | — | — |
| 2018-10-25 | $35.75 | $35.75 | 1,067,400 | — | — |
| 2018-10-24 | $34.64 | $34.64 | 1,240,100 | — | — |
| 2018-10-23 | $35.83 | $35.83 | 1,096,000 | — | — |
| 2018-10-22 | $35.99 | $35.99 | 1,028,200 | — | — |
| 2018-10-19 | $35.20 | $35.20 | 951,000 | — | — |
| 2018-10-18 | $35.45 | $35.45 | 1,048,100 | — | — |
| 2018-10-17 | $35.31 | $35.31 | 951,700 | — | — |
| 2018-10-16 | $35.49 | $35.49 | 1,474,000 | — | — |
| 2018-10-15 | $34.72 | $34.72 | 531,100 | — | — |
| 2018-10-12 | $34.99 | $34.99 | 1,210,600 | — | — |
| 2018-10-11 | $34.13 | $34.13 | 1,329,100 | — | — |
| 2018-10-10 | $34.50 | $34.50 | 1,146,800 | — | — |
| 2018-10-09 | $35.69 | $35.69 | 794,900 | — | — |
| 2018-10-08 | $36.04 | $36.04 | 1,001,500 | — | — |
| 2018-10-05 | $36.77 | $36.77 | 685,700 | — | — |
| 2018-10-04 | $37.19 | $37.19 | 877,100 | — | — |
| 2018-10-03 | $37.50 | $37.50 | 511,800 | — | — |
| 2018-10-02 | $37.36 | $37.36 | 1,206,400 | — | — |
| 2018-10-01 | $37.44 | $37.44 | 1,071,500 | — | — |
| 2018-09-28 | $37.71 | $37.71 | 813,100 | — | — |
| 2018-09-27 | $37.88 | $37.88 | 821,200 | — | — |
| 2018-09-26 | $38.33 | $38.33 | 1,138,500 | — | — |
| 2018-09-25 | $38.52 | $38.52 | 1,370,700 | — | — |
| 2018-09-24 | $38.43 | $38.43 | 671,200 | — | — |
| 2018-09-21 | $38.72 | $38.72 | 1,390,800 | — | — |
| 2018-09-20 | $39.31 | $39.31 | 1,073,500 | — | — |
| 2018-09-19 | $38.90 | $38.90 | 990,000 | — | — |
| 2018-09-18 | $38.07 | $38.07 | 872,900 | — | — |
| 2018-09-17 | $37.96 | $37.96 | 1,151,200 | — | — |
| 2018-09-14 | $39.86 | $39.86 | 885,700 | — | — |
| 2018-09-13 | $39.91 | $39.91 | 647,700 | — | — |
| 2018-09-12 | $39.60 | $39.60 | 718,400 | — | — |
| 2018-09-11 | $38.92 | $38.92 | 858,900 | — | — |
| 2018-09-10 | $39.03 | $39.03 | 675,500 | — | — |
| 2018-09-07 | $38.78 | $38.78 | 829,200 | — | — |
| 2018-09-06 | $38.93 | $38.93 | 1,246,700 | — | — |
| 2018-09-05 | $39.08 | $39.08 | 1,519,700 | — | — |
| 2018-09-04 | $40.99 | $40.99 | 938,000 | — | — |
| 2018-08-31 | $41.47 | $41.47 | 712,600 | — | — |
| 2018-08-30 | $41.31 | $41.31 | 501,900 | — | — |
| 2018-08-29 | $41.41 | $41.41 | 513,600 | — | — |
| 2018-08-28 | $41.28 | $41.28 | 524,700 | — | — |
| 2018-08-27 | $41.23 | $41.23 | 624,000 | — | — |
| 2018-08-24 | $40.90 | $40.90 | 828,000 | — | — |
| 2018-08-23 | $40.40 | $40.40 | 925,500 | — | — |
| 2018-08-22 | $40.59 | $40.59 | 673,300 | — | — |
| 2018-08-21 | $40.73 | $40.73 | 617,500 | — | — |
| 2018-08-20 | $41.03 | $41.03 | 530,000 | — | — |
| 2018-08-17 | $40.59 | $40.59 | 881,600 | — | — |
| 2018-08-16 | $40.25 | $40.25 | 670,100 | — | — |
| 2018-08-15 | $40.51 | $40.51 | 1,064,400 | — | — |
| 2018-08-14 | $40.93 | $40.93 | 712,700 | — | — |
| 2018-08-13 | $40.60 | $40.60 | 927,100 | — | — |
| 2018-08-10 | $40.63 | $40.63 | 760,500 | — | — |
| 2018-08-09 | $40.61 | $40.61 | 1,451,500 | — | — |
| 2018-08-08 | $40.46 | $40.46 | 937,500 | — | — |
| 2018-08-07 | $39.71 | $39.71 | 1,095,600 | — | — |
| 2018-08-06 | $39.14 | $39.14 | 1,267,500 | — | — |
| 2018-08-03 | $38.13 | $38.13 | 2,620,900 | — | — |
| 2018-08-02 | $38.66 | $38.66 | 1,277,500 | — | — |
| 2018-08-01 | $38.01 | $38.01 | 1,216,200 | — | — |
| 2018-07-31 | $38.29 | $38.29 | 2,470,800 | — | — |
| 2018-07-30 | $37.98 | $37.98 | 1,933,800 | — | — |
| 2018-07-27 | $40.29 | $40.29 | 1,017,200 | — | — |
| 2018-07-26 | $41.10 | $41.10 | 653,900 | — | — |
| 2018-07-25 | $41.03 | $41.03 | 686,600 | — | — |
| 2018-07-24 | $40.86 | $40.86 | 1,189,900 | — | — |
| 2018-07-23 | $42.39 | $42.39 | 1,315,200 | — | — |
| 2018-07-20 | $41.36 | $41.36 | 1,143,400 | — | — |
| 2018-07-19 | $42.97 | $42.97 | 817,000 | — | — |
| 2018-07-18 | $43.02 | $43.02 | 889,500 | — | — |
| 2018-07-17 | $43.33 | $43.33 | 1,145,900 | — | — |
| 2018-07-16 | $43.00 | $43.00 | 1,183,400 | — | — |
| 2018-07-13 | $43.01 | $43.01 | 881,000 | — | — |
| 2018-07-12 | $43.19 | $43.19 | 1,429,700 | — | — |
| 2018-07-11 | $42.11 | $42.11 | 1,191,800 | — | — |
| 2018-07-10 | $42.28 | $42.28 | 974,300 | — | — |
| 2018-07-09 | $42.38 | $42.38 | 742,000 | — | — |
| 2018-07-06 | $41.84 | $41.84 | 683,700 | — | — |
| 2018-07-05 | $41.31 | $41.31 | 1,138,600 | — | — |
| 2018-07-03 | $41.01 | $41.01 | 534,500 | — | — |
| 2018-07-02 | $41.01 | $41.01 | 970,100 | — | — |
| 2018-06-29 | $40.15 | $40.15 | 1,157,200 | — | — |
| 2018-06-28 | $39.84 | $39.84 | 1,109,000 | — | — |
| 2018-06-27 | $39.55 | $39.55 | 878,600 | — | — |
| 2018-06-26 | $40.25 | $40.25 | 878,600 | — | — |
| 2018-06-25 | $39.91 | $39.91 | 1,112,000 | — | — |
| 2018-06-22 | $41.08 | $41.08 | 2,469,800 | — | — |
| 2018-06-21 | $42.68 | $42.68 | 552,300 | — | — |
| 2018-06-20 | $43.34 | $43.34 | 682,900 | — | — |
| 2018-06-19 | $43.46 | $43.46 | 895,100 | — | — |
| 2018-06-18 | $44.00 | $44.00 | 1,440,800 | — | — |
| 2018-06-15 | $43.26 | $43.26 | 3,428,400 | — | — |
| 2018-06-14 | $42.25 | $42.25 | 1,194,500 | — | — |
| 2018-06-13 | $41.90 | $41.90 | 1,198,100 | — | — |
| 2018-06-12 | $41.00 | $41.00 | 970,400 | — | — |
| 2018-06-11 | $41.00 | $41.00 | 769,700 | — | — |
| 2018-06-08 | $40.72 | $40.72 | 930,000 | — | — |
| 2018-06-07 | $41.08 | $41.08 | 1,706,100 | — | — |
| 2018-06-06 | $42.63 | $42.63 | 986,800 | — | — |
| 2018-06-05 | $41.65 | $41.65 | 784,600 | — | — |
| 2018-06-04 | $40.76 | $40.76 | 699,200 | — | — |
| 2018-06-01 | $39.70 | $39.70 | 801,300 | — | — |
| 2018-05-31 | $39.87 | $39.87 | 1,253,600 | — | — |
| 2018-05-30 | $39.65 | $39.65 | 1,032,700 | — | — |
| 2018-05-29 | $38.67 | $38.67 | 446,300 | — | — |
| 2018-05-25 | $38.77 | $38.77 | 370,200 | — | — |
| 2018-05-24 | $38.80 | $38.80 | 712,100 | — | — |
| 2018-05-23 | $38.39 | $38.39 | 452,600 | — | — |
| 2018-05-22 | $38.30 | $38.30 | 550,000 | — | — |
| 2018-05-21 | $38.49 | $38.49 | 841,200 | — | — |
| 2018-05-18 | $38.69 | $38.69 | 969,500 | — | — |
| 2018-05-17 | $38.86 | $38.86 | 1,623,900 | — | — |
| 2018-05-16 | $38.02 | $38.02 | 855,100 | — | — |
| 2018-05-15 | $38.00 | $38.00 | 1,239,800 | — | — |
| 2018-05-14 | $37.99 | $37.99 | 1,603,000 | — | — |
| 2018-05-11 | $39.48 | $39.48 | 1,398,900 | — | — |
| 2018-05-10 | $39.59 | $39.59 | 707,100 | — | — |
| 2018-05-09 | $39.48 | $39.48 | 695,600 | — | — |
| 2018-05-08 | $39.25 | $39.25 | 1,212,400 | — | — |
| 2018-05-07 | $38.46 | $38.46 | 1,653,300 | — | — |
| 2018-05-04 | $38.06 | $38.06 | 4,829,200 | — | — |
| 2018-05-03 | $40.00 | $40.00 | 2,485,400 | — | — |
| 2018-05-02 | $40.81 | $40.81 | 829,700 | — | — |
| 2018-05-01 | $41.00 | $41.00 | 872,700 | — | — |
| 2018-04-30 | $40.92 | $40.92 | 936,800 | — | — |
| 2018-04-27 | $40.93 | $40.93 | 827,800 | — | — |
| 2018-04-26 | $40.76 | $40.76 | 599,600 | — | — |
| 2018-04-25 | $40.13 | $40.13 | 454,400 | — | — |
| 2018-04-24 | $40.25 | $40.25 | 607,100 | — | — |
| 2018-04-23 | $40.61 | $40.61 | 335,400 | — | — |
| 2018-04-20 | $40.93 | $40.93 | 525,200 | — | — |
| 2018-04-19 | $41.41 | $41.41 | 460,900 | — | — |
| 2018-04-18 | $41.60 | $41.60 | 585,200 | — | — |
| 2018-04-17 | $41.51 | $41.51 | 781,000 | — | — |
| 2018-04-16 | $40.91 | $40.91 | 945,200 | — | — |
| 2018-04-13 | $40.07 | $40.07 | 461,900 | — | — |
| 2018-04-12 | $40.46 | $40.46 | 822,000 | — | — |
| 2018-04-11 | $40.09 | $40.09 | 1,071,300 | — | — |
| 2018-04-10 | $39.92 | $39.92 | 1,175,200 | — | — |
| 2018-04-09 | $39.26 | $39.26 | 544,900 | — | — |
| 2018-04-06 | $39.37 | $39.37 | 572,800 | — | — |
| 2018-04-05 | $39.92 | $39.92 | 878,900 | — | — |
| 2018-04-04 | $39.85 | $39.85 | 784,200 | — | — |
| 2018-04-03 | $39.58 | $39.58 | 1,052,200 | — | — |
| 2018-04-02 | $39.15 | $39.15 | 975,000 | — | — |
| 2018-03-29 | $39.67 | $39.67 | 1,401,900 | — | — |
| 2018-03-28 | $38.75 | $38.75 | 1,485,700 | — | — |
| 2018-03-27 | $39.57 | $39.57 | 1,185,700 | — | — |
| 2018-03-26 | $40.73 | $40.73 | 833,000 | — | — |
| 2018-03-23 | $39.90 | $39.90 | 1,045,300 | — | — |
| 2018-03-22 | $40.71 | $40.71 | 1,022,200 | — | — |
| 2018-03-21 | $41.94 | $41.94 | 832,500 | — | — |
| 2018-03-20 | $42.14 | $42.14 | 1,181,800 | — | — |
| 2018-03-19 | $42.45 | $42.45 | 946,900 | — | — |
| 2018-03-16 | $42.01 | $42.01 | 1,366,700 | — | — |
| 2018-03-15 | $42.36 | $42.36 | 1,076,900 | — | — |
| 2018-03-14 | $42.45 | $42.45 | 665,400 | — | — |
| 2018-03-13 | $42.30 | $42.30 | 844,300 | — | — |
| 2018-03-12 | $42.59 | $42.59 | 1,018,500 | — | — |
| 2018-03-09 | $42.40 | $42.40 | 762,400 | — | — |
| 2018-03-08 | $41.75 | $41.75 | 720,100 | — | — |
| 2018-03-07 | $41.59 | $41.59 | 1,138,200 | — | — |
| 2018-03-06 | $41.94 | $41.94 | 2,038,300 | — | — |
| 2018-03-05 | $41.65 | $41.65 | 2,774,800 | — | — |
| 2018-03-02 | $39.18 | $39.18 | 1,716,800 | — | — |
| 2018-03-01 | $38.13 | $38.13 | 1,898,100 | — | — |
| 2018-02-28 | $36.82 | $36.82 | 1,628,300 | — | — |
| 2018-02-27 | $36.84 | $36.84 | 1,288,700 | — | — |
| 2018-02-26 | $37.30 | $37.30 | 1,199,800 | — | — |
| 2018-02-23 | $37.20 | $37.20 | 834,200 | — | — |
| 2018-02-22 | $36.61 | $36.61 | 787,600 | — | — |
| 2018-02-21 | $36.46 | $36.46 | 1,112,500 | — | — |
| 2018-02-20 | $36.76 | $36.76 | 930,800 | — | — |
| 2018-02-16 | $36.71 | $36.71 | 996,700 | — | — |
| 2018-02-15 | $37.02 | $37.02 | 1,223,100 | — | — |
| 2018-02-14 | $36.69 | $36.69 | 1,287,600 | — | — |
| 2018-02-13 | $36.22 | $36.22 | 2,055,500 | — | — |
| 2018-02-12 | $35.93 | $35.93 | 3,239,400 | — | — |
| 2018-02-09 | $35.00 | $35.00 | 5,688,200 | — | — |
| 2018-02-08 | $37.30 | $37.30 | 4,599,800 | — | — |
| 2018-02-07 | $40.10 | $40.10 | 2,720,100 | — | — |
| 2018-02-06 | $39.75 | $39.75 | 2,404,100 | — | — |
| 2018-02-05 | $40.34 | $40.34 | 1,624,200 | — | — |
| 2018-02-02 | $40.80 | $40.80 | 2,559,600 | — | — |
| 2018-02-01 | $41.37 | $41.37 | 914,600 | — | — |
| 2018-01-31 | $40.50 | $40.50 | 1,359,200 | — | — |
| 2018-01-30 | $40.89 | $40.89 | 1,594,600 | — | — |
| 2018-01-29 | $41.22 | $41.22 | 1,147,200 | — | — |
| 2018-01-26 | $40.86 | $40.86 | 870,000 | — | — |
| 2018-01-25 | $40.19 | $40.19 | 1,144,600 | — | — |
| 2018-01-24 | $39.90 | $39.90 | 1,362,200 | — | — |
| 2018-01-23 | $39.83 | $39.83 | 825,600 | — | — |
| 2018-01-22 | $38.85 | $38.85 | 685,800 | — | — |
| 2018-01-19 | $39.09 | $39.09 | 567,900 | — | — |
| 2018-01-18 | $38.81 | $38.81 | 870,600 | — | — |
| 2018-01-17 | $38.81 | $38.81 | 693,900 | — | — |
| 2018-01-16 | $37.77 | $37.77 | 1,283,100 | — | — |
| 2018-01-12 | $38.32 | $38.32 | 999,800 | — | — |
| 2018-01-11 | $38.18 | $38.18 | 1,229,300 | — | — |
| 2018-01-10 | $37.99 | $37.99 | 967,000 | — | — |
| 2018-01-09 | $38.40 | $38.40 | 871,100 | — | — |
| 2018-01-08 | $38.82 | $38.82 | 1,042,000 | — | — |
| 2018-01-05 | $38.83 | $38.83 | 577,000 | — | — |
| 2018-01-04 | $38.65 | $38.65 | 729,200 | — | — |
| 2018-01-03 | $38.68 | $38.68 | 863,300 | — | — |
| 2018-01-02 | $38.49 | $38.49 | 1,059,400 | — | — |