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
- 2018-03-16 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 | $39.21 | $39.21 | 1,515,200 | — | — |
| 2018-12-28 | $39.80 | $39.80 | 817,400 | — | — |
| 2018-12-27 | $40.17 | $40.17 | 1,629,600 | — | — |
| 2018-12-26 | $39.13 | $39.13 | 1,308,900 | — | — |
| 2018-12-24 | $35.55 | $35.55 | 1,123,000 | — | — |
| 2018-12-21 | $34.96 | $34.96 | 7,189,800 | — | — |
| 2018-12-20 | $37.23 | $37.23 | 2,439,900 | — | — |
| 2018-12-19 | $39.33 | $39.33 | 1,888,800 | — | — |
| 2018-12-18 | $39.60 | $39.60 | 1,555,100 | — | — |
| 2018-12-17 | $38.27 | $38.27 | 2,557,200 | — | — |
| 2018-12-14 | $42.47 | $42.47 | 2,855,100 | — | — |
| 2018-12-13 | $41.86 | $41.86 | 1,258,300 | — | — |
| 2018-12-12 | $41.22 | $41.22 | 1,911,100 | — | — |
| 2018-12-11 | $39.76 | $39.76 | 1,825,200 | — | — |
| 2018-12-10 | $40.60 | $40.60 | 1,923,700 | — | — |
| 2018-12-07 | $40.39 | $40.39 | 2,129,300 | — | — |
| 2018-12-06 | $42.98 | $42.98 | 5,616,200 | — | — |
| 2018-12-04 | $37.21 | $37.21 | 2,092,200 | — | — |
| 2018-12-03 | $39.12 | $39.12 | 2,161,100 | — | — |
| 2018-11-30 | $39.26 | $39.26 | 2,068,900 | — | — |
| 2018-11-29 | $37.56 | $37.56 | 1,670,200 | — | — |
| 2018-11-28 | $36.90 | $36.90 | 1,315,700 | — | — |
| 2018-11-27 | $34.61 | $34.61 | 794,800 | — | — |
| 2018-11-26 | $34.68 | $34.68 | 961,800 | — | — |
| 2018-11-23 | $33.85 | $33.85 | 280,500 | — | — |
| 2018-11-21 | $33.48 | $33.48 | 788,100 | — | — |
| 2018-11-20 | $32.25 | $32.25 | 2,057,400 | — | — |
| 2018-11-19 | $33.10 | $33.10 | 2,994,300 | — | — |
| 2018-11-16 | $37.65 | $37.65 | 1,853,600 | — | — |
| 2018-11-15 | $40.99 | $40.99 | 1,518,200 | — | — |
| 2018-11-14 | $40.09 | $40.09 | 839,600 | — | — |
| 2018-11-13 | $40.32 | $40.32 | 533,700 | — | — |
| 2018-11-12 | $39.34 | $39.34 | 962,600 | — | — |
| 2018-11-09 | $40.71 | $40.71 | 648,700 | — | — |
| 2018-11-08 | $41.74 | $41.74 | 617,500 | — | — |
| 2018-11-07 | $41.00 | $41.00 | 1,446,100 | — | — |
| 2018-11-06 | $40.97 | $40.97 | 912,000 | — | — |
| 2018-11-05 | $39.77 | $39.77 | 1,028,000 | — | — |
| 2018-11-02 | $39.42 | $39.42 | 1,435,300 | — | — |
| 2018-11-01 | $38.96 | $38.96 | 2,498,100 | — | — |
| 2018-10-31 | $36.29 | $36.29 | 1,047,800 | — | — |
| 2018-10-30 | $35.49 | $35.49 | 859,800 | — | — |
| 2018-10-29 | $34.17 | $34.17 | 1,279,200 | — | — |
| 2018-10-26 | $33.75 | $33.75 | 1,511,500 | — | — |
| 2018-10-25 | $35.75 | $35.75 | 890,300 | — | — |
| 2018-10-24 | $34.02 | $34.02 | 1,020,000 | — | — |
| 2018-10-23 | $35.53 | $35.53 | 1,047,700 | — | — |
| 2018-10-22 | $36.30 | $36.30 | 1,063,800 | — | — |
| 2018-10-19 | $35.68 | $35.68 | 1,188,400 | — | — |
| 2018-10-18 | $36.78 | $36.78 | 1,071,800 | — | — |
| 2018-10-17 | $37.91 | $37.91 | 1,122,900 | — | — |
| 2018-10-16 | $38.96 | $38.96 | 1,126,900 | — | — |
| 2018-10-15 | $36.86 | $36.86 | 1,033,800 | — | — |
| 2018-10-12 | $36.30 | $36.30 | 1,437,600 | — | — |
| 2018-10-11 | $34.55 | $34.55 | 2,001,600 | — | — |
| 2018-10-10 | $33.54 | $33.54 | 1,923,600 | — | — |
| 2018-10-09 | $35.73 | $35.73 | 1,036,200 | — | — |
| 2018-10-08 | $36.35 | $36.35 | 1,166,500 | — | — |
| 2018-10-05 | $37.04 | $37.04 | 1,484,000 | — | — |
| 2018-10-04 | $37.81 | $37.81 | 1,315,900 | — | — |
| 2018-10-03 | $38.21 | $38.21 | 1,389,700 | — | — |
| 2018-10-02 | $37.03 | $37.03 | 2,329,100 | — | — |
| 2018-10-01 | $39.93 | $39.93 | 1,496,400 | — | — |
| 2018-09-28 | $40.78 | $40.78 | 1,178,800 | — | — |
| 2018-09-27 | $41.61 | $41.61 | 753,400 | — | — |
| 2018-09-26 | $41.97 | $41.97 | 1,612,600 | — | — |
| 2018-09-25 | $42.64 | $42.64 | 1,683,300 | — | — |
| 2018-09-24 | $41.43 | $41.43 | 1,881,500 | — | — |
| 2018-09-21 | $40.13 | $40.13 | 2,187,300 | — | — |
| 2018-09-20 | $38.82 | $38.82 | 1,450,100 | — | — |
| 2018-09-19 | $37.83 | $37.83 | 2,170,700 | — | — |
| 2018-09-18 | $39.75 | $39.75 | 1,532,900 | — | — |
| 2018-09-17 | $40.26 | $40.26 | 2,203,200 | — | — |
| 2018-09-14 | $42.64 | $42.64 | 1,878,900 | — | — |
| 2018-09-13 | $42.44 | $42.44 | 1,935,100 | — | — |
| 2018-09-12 | $42.68 | $42.68 | 6,087,700 | — | — |
| 2018-09-11 | $42.95 | $42.95 | 1,932,100 | — | — |
| 2018-09-10 | $45.76 | $45.76 | 2,130,400 | — | — |
| 2018-09-07 | $46.05 | $46.05 | 2,573,000 | — | — |
| 2018-09-06 | $41.87 | $41.87 | 3,115,300 | — | — |
| 2018-09-05 | $44.07 | $44.07 | 3,305,300 | — | — |
| 2018-09-04 | $44.26 | $44.26 | 1,703,600 | — | — |
| 2018-08-31 | $42.79 | $42.79 | 1,279,200 | — | — |
| 2018-08-30 | $43.90 | $43.90 | 1,913,100 | — | — |
| 2018-08-29 | $47.16 | $47.16 | 738,200 | — | — |
| 2018-08-28 | $47.00 | $47.00 | 1,696,500 | — | — |
| 2018-08-27 | $47.26 | $47.26 | 2,974,300 | — | — |
| 2018-08-24 | $44.43 | $44.43 | 1,892,300 | — | — |
| 2018-08-23 | $42.55 | $42.55 | 1,528,500 | — | — |
| 2018-08-22 | $41.72 | $41.72 | 1,956,100 | — | — |
| 2018-08-21 | $39.43 | $39.43 | 922,700 | — | — |
| 2018-08-20 | $39.82 | $39.82 | 968,500 | — | — |
| 2018-08-17 | $40.29 | $40.29 | 1,513,200 | — | — |
| 2018-08-16 | $39.10 | $39.10 | 1,754,700 | — | — |
| 2018-08-15 | $36.35 | $36.35 | 1,100,400 | — | — |
| 2018-08-14 | $37.52 | $37.52 | 633,900 | — | — |
| 2018-08-13 | $38.06 | $38.06 | 565,500 | — | — |
| 2018-08-10 | $38.19 | $38.19 | 457,300 | — | — |
| 2018-08-09 | $38.29 | $38.29 | 703,600 | — | — |
| 2018-08-08 | $37.04 | $37.04 | 546,900 | — | — |
| 2018-08-07 | $37.25 | $37.25 | 501,500 | — | — |
| 2018-08-06 | $36.59 | $36.59 | 692,800 | — | — |
| 2018-08-03 | $37.33 | $37.33 | 647,700 | — | — |
| 2018-08-02 | $37.03 | $37.03 | 868,700 | — | — |
| 2018-08-01 | $36.06 | $36.06 | 508,700 | — | — |
| 2018-07-31 | $35.31 | $35.31 | 1,391,200 | — | — |
| 2018-07-30 | $36.22 | $36.22 | 1,235,600 | — | — |
| 2018-07-27 | $37.38 | $37.38 | 1,134,100 | — | — |
| 2018-07-26 | $39.67 | $39.67 | 856,700 | — | — |
| 2018-07-25 | $41.22 | $41.22 | 599,900 | — | — |
| 2018-07-24 | $39.81 | $39.81 | 1,207,900 | — | — |
| 2018-07-23 | $41.38 | $41.38 | 947,600 | — | — |
| 2018-07-20 | $39.79 | $39.79 | 1,290,900 | — | — |
| 2018-07-19 | $40.38 | $40.38 | 722,200 | — | — |
| 2018-07-18 | $41.68 | $41.68 | 963,100 | — | — |
| 2018-07-17 | $41.88 | $41.88 | 1,151,100 | — | — |
| 2018-07-16 | $41.12 | $41.12 | 896,800 | — | — |
| 2018-07-13 | $39.74 | $39.74 | 724,400 | — | — |
| 2018-07-12 | $40.54 | $40.54 | 1,003,000 | — | — |
| 2018-07-11 | $39.12 | $39.12 | 970,200 | — | — |
| 2018-07-10 | $38.54 | $38.54 | 1,241,200 | — | — |
| 2018-07-09 | $39.87 | $39.87 | 1,279,800 | — | — |
| 2018-07-06 | $38.01 | $38.01 | 1,256,600 | — | — |
| 2018-07-05 | $36.67 | $36.67 | 624,400 | — | — |
| 2018-07-03 | $36.43 | $36.43 | 761,200 | — | — |
| 2018-07-02 | $37.08 | $37.08 | 1,355,700 | — | — |
| 2018-06-29 | $35.75 | $35.75 | 1,381,700 | — | — |
| 2018-06-28 | $35.31 | $35.31 | 1,206,200 | — | — |
| 2018-06-27 | $34.61 | $34.61 | 1,080,400 | — | — |
| 2018-06-26 | $35.87 | $35.87 | 1,090,100 | — | — |
| 2018-06-25 | $36.36 | $36.36 | 2,068,800 | — | — |
| 2018-06-22 | $36.63 | $36.63 | 3,702,500 | — | — |
| 2018-06-21 | $35.21 | $35.21 | 2,687,000 | — | — |
| 2018-06-20 | $37.88 | $37.88 | 1,292,000 | — | — |
| 2018-06-19 | $39.16 | $39.16 | 3,160,600 | — | — |
| 2018-06-18 | $40.40 | $40.40 | 1,760,500 | — | — |
| 2018-06-15 | $41.00 | $41.00 | 3,448,000 | — | — |
| 2018-06-14 | $39.39 | $39.39 | 1,952,300 | — | — |
| 2018-06-13 | $38.83 | $38.83 | 1,568,600 | — | — |
| 2018-06-12 | $38.93 | $38.93 | 2,774,100 | — | — |
| 2018-06-11 | $41.25 | $41.25 | 3,320,600 | — | — |
| 2018-06-08 | $40.53 | $40.53 | 3,254,200 | — | — |
| 2018-06-07 | $37.79 | $37.79 | 10,862,900 | — | — |
| 2018-06-06 | $30.65 | $30.65 | 2,051,600 | — | — |
| 2018-06-05 | $30.13 | $30.13 | 818,100 | — | — |
| 2018-06-04 | $29.21 | $29.21 | 1,217,700 | — | — |
| 2018-06-01 | $28.18 | $28.18 | 849,100 | — | — |
| 2018-05-31 | $26.26 | $26.26 | 725,900 | — | — |
| 2018-05-30 | $25.50 | $25.50 | 763,300 | — | — |
| 2018-05-29 | $25.63 | $25.63 | 731,200 | — | — |
| 2018-05-25 | $24.95 | $24.95 | 1,034,000 | — | — |
| 2018-05-24 | $26.55 | $26.55 | 467,800 | — | — |
| 2018-05-23 | $26.56 | $26.56 | 693,400 | — | — |
| 2018-05-22 | $27.09 | $27.09 | 348,700 | — | — |
| 2018-05-21 | $27.42 | $27.42 | 268,300 | — | — |
| 2018-05-18 | $27.28 | $27.28 | 227,400 | — | — |
| 2018-05-17 | $27.39 | $27.39 | 676,300 | — | — |
| 2018-05-16 | $27.09 | $27.09 | 383,100 | — | — |
| 2018-05-15 | $27.41 | $27.41 | 753,500 | — | — |
| 2018-05-14 | $28.47 | $28.47 | 564,800 | — | — |
| 2018-05-11 | $29.32 | $29.32 | 604,500 | — | — |
| 2018-05-10 | $28.18 | $28.18 | 380,900 | — | — |
| 2018-05-09 | $27.85 | $27.85 | 325,500 | — | — |
| 2018-05-08 | $27.53 | $27.53 | 266,400 | — | — |
| 2018-05-07 | $27.65 | $27.65 | 470,200 | — | — |
| 2018-05-04 | $27.86 | $27.86 | 651,300 | — | — |
| 2018-05-03 | $27.57 | $27.57 | 1,937,300 | — | — |
| 2018-05-02 | $29.95 | $29.95 | 265,300 | — | — |
| 2018-05-01 | $29.13 | $29.13 | 418,400 | — | — |
| 2018-04-30 | $29.89 | $29.89 | 399,100 | — | — |
| 2018-04-27 | $28.71 | $28.71 | 197,200 | — | — |
| 2018-04-26 | $28.65 | $28.65 | 396,000 | — | — |
| 2018-04-25 | $28.11 | $28.11 | 415,700 | — | — |
| 2018-04-24 | $27.14 | $27.14 | 393,200 | — | — |
| 2018-04-23 | $26.86 | $26.86 | 626,800 | — | — |
| 2018-04-20 | $27.22 | $27.22 | 522,500 | — | — |
| 2018-04-19 | $28.03 | $28.03 | 265,500 | — | — |
| 2018-04-18 | $28.65 | $28.65 | 377,700 | — | — |
| 2018-04-17 | $28.75 | $28.75 | 951,500 | — | — |
| 2018-04-16 | $28.99 | $28.99 | 401,000 | — | — |
| 2018-04-13 | $27.48 | $27.48 | 418,300 | — | — |
| 2018-04-12 | $27.96 | $27.96 | 258,900 | — | — |
| 2018-04-11 | $27.71 | $27.71 | 795,300 | — | — |
| 2018-04-10 | $28.07 | $28.07 | 1,068,400 | — | — |
| 2018-04-09 | $26.54 | $26.54 | 934,500 | — | — |
| 2018-04-06 | $28.22 | $28.22 | 737,300 | — | — |
| 2018-04-05 | $28.53 | $28.53 | 1,210,400 | — | — |
| 2018-04-04 | $27.97 | $27.97 | 1,023,800 | — | — |
| 2018-04-03 | $26.80 | $26.80 | 787,500 | — | — |
| 2018-04-02 | $27.06 | $27.06 | 786,700 | — | — |
| 2018-03-29 | $28.07 | $28.07 | 1,137,600 | — | — |
| 2018-03-28 | $27.53 | $27.53 | 824,700 | — | — |
| 2018-03-27 | $27.75 | $27.75 | 1,719,500 | — | — |
| 2018-03-26 | $27.83 | $27.83 | 1,916,700 | — | — |
| 2018-03-23 | $29.43 | $29.43 | 1,247,100 | — | — |
| 2018-03-22 | $29.83 | $29.83 | 3,239,500 | — | — |
| 2018-03-21 | $31.08 | $31.08 | 4,460,900 | — | — |
| 2018-03-20 | $30.38 | $30.38 | 3,262,000 | — | — |
| 2018-03-19 | $27.90 | $27.90 | 5,892,100 | — | — |
| 2018-03-16 | $33.00 | $33.00 | 16,931,900 | — | — |