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
- 2011-01-13 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 | $40.17 | $50.60 | 217,300 | — | — |
| 2018-12-28 | $40.07 | $50.48 | 219,000 | — | — |
| 2018-12-27 | $39.96 | $50.34 | 263,600 | — | — |
| 2018-12-26 | $39.95 | $50.33 | 238,600 | — | — |
| 2018-12-24 | $38.56 | $48.58 | 160,700 | — | — |
| 2018-12-21 | $40.21 | $50.65 | 592,200 | — | — |
| 2018-12-20 | $40.36 | $50.84 | 345,900 | — | — |
| 2018-12-19 | $40.48 | $50.99 | 249,800 | — | — |
| 2018-12-18 | $41.10 | $51.77 | 297,000 | — | — |
| 2018-12-17 | $40.62 | $51.17 | 352,000 | — | — |
| 2018-12-14 | $41.71 | $52.54 | 151,200 | — | — |
| 2018-12-13 | $41.92 | $52.81 | 167,000 | — | — |
| 2018-12-12 | $41.14 | $51.83 | 355,800 | — | — |
| 2018-12-11 | $41.92 | $52.46 | 217,500 | — | — |
| 2018-12-10 | $41.68 | $52.15 | 218,800 | — | — |
| 2018-12-07 | $42.20 | $52.81 | 149,800 | — | — |
| 2018-12-06 | $42.81 | $53.57 | 302,900 | — | — |
| 2018-12-04 | $41.47 | $51.89 | 482,400 | — | — |
| 2018-12-03 | $41.91 | $52.44 | 208,900 | — | — |
| 2018-11-30 | $41.62 | $52.08 | 444,000 | — | — |
| 2018-11-29 | $40.76 | $51.00 | 222,500 | — | — |
| 2018-11-28 | $40.89 | $51.17 | 253,500 | — | — |
| 2018-11-27 | $40.12 | $50.20 | 202,800 | — | — |
| 2018-11-26 | $39.63 | $49.59 | 112,800 | — | — |
| 2018-11-23 | $39.42 | $49.33 | 47,100 | — | — |
| 2018-11-21 | $39.55 | $49.49 | 168,800 | — | — |
| 2018-11-20 | $39.55 | $49.49 | 284,300 | — | — |
| 2018-11-19 | $39.91 | $49.94 | 321,300 | — | — |
| 2018-11-16 | $39.21 | $49.06 | 234,000 | — | — |
| 2018-11-15 | $38.76 | $48.50 | 227,100 | — | — |
| 2018-11-14 | $39.29 | $49.16 | 184,500 | — | — |
| 2018-11-13 | $39.37 | $49.26 | 222,200 | — | — |
| 2018-11-12 | $39.23 | $49.09 | 177,100 | — | — |
| 2018-11-09 | $39.38 | $49.28 | 191,900 | — | — |
| 2018-11-08 | $39.04 | $48.85 | 126,800 | — | — |
| 2018-11-07 | $38.85 | $48.61 | 149,100 | — | — |
| 2018-11-06 | $38.33 | $47.96 | 267,200 | — | — |
| 2018-11-05 | $38.47 | $48.14 | 187,400 | — | — |
| 2018-11-02 | $37.94 | $47.47 | 221,600 | — | — |
| 2018-11-01 | $38.49 | $48.16 | 284,600 | — | — |
| 2018-10-31 | $38.36 | $48.00 | 412,100 | — | — |
| 2018-10-30 | $38.20 | $47.80 | 294,900 | — | — |
| 2018-10-29 | $37.85 | $47.36 | 306,500 | — | — |
| 2018-10-26 | $36.92 | $46.20 | 209,900 | — | — |
| 2018-10-25 | $37.69 | $47.16 | 524,700 | — | — |
| 2018-10-24 | $36.63 | $45.84 | 163,900 | — | — |
| 2018-10-23 | $36.48 | $45.65 | 75,800 | — | — |
| 2018-10-22 | $36.31 | $45.44 | 69,900 | — | — |
| 2018-10-19 | $36.79 | $46.04 | 85,800 | — | — |
| 2018-10-18 | $36.58 | $45.77 | 65,000 | — | — |
| 2018-10-17 | $36.61 | $45.81 | 104,900 | — | — |
| 2018-10-16 | $36.89 | $46.16 | 139,200 | — | — |
| 2018-10-15 | $35.91 | $44.93 | 138,600 | — | — |
| 2018-10-12 | $35.46 | $44.37 | 264,300 | — | — |
| 2018-10-11 | $35.90 | $44.92 | 255,900 | — | — |
| 2018-10-10 | $36.95 | $46.24 | 281,900 | — | — |
| 2018-10-09 | $37.42 | $46.82 | 212,500 | — | — |
| 2018-10-08 | $37.45 | $46.86 | 154,300 | — | — |
| 2018-10-05 | $36.62 | $45.82 | 292,400 | — | — |
| 2018-10-04 | $36.35 | $45.49 | 202,000 | — | — |
| 2018-10-03 | $36.44 | $45.60 | 139,300 | — | — |
| 2018-10-02 | $36.78 | $46.02 | 154,400 | — | — |
| 2018-10-01 | $36.96 | $46.25 | 345,300 | — | — |
| 2018-09-28 | $37.29 | $46.66 | 234,100 | — | — |
| 2018-09-27 | $36.85 | $46.11 | 103,000 | — | — |
| 2018-09-26 | $36.75 | $45.99 | 127,300 | — | — |
| 2018-09-25 | $37.23 | $46.59 | 106,900 | — | — |
| 2018-09-24 | $36.84 | $46.10 | 164,300 | — | — |
| 2018-09-21 | $37.59 | $47.04 | 1,232,300 | — | — |
| 2018-09-20 | $37.61 | $47.06 | 236,800 | — | — |
| 2018-09-19 | $37.14 | $46.47 | 308,600 | — | — |
| 2018-09-18 | $38.28 | $47.90 | 248,800 | — | — |
| 2018-09-17 | $38.49 | $48.16 | 191,800 | — | — |
| 2018-09-14 | $38.28 | $47.90 | 238,500 | — | — |
| 2018-09-13 | $39.06 | $48.88 | 137,300 | — | — |
| 2018-09-12 | $38.78 | $48.53 | 150,400 | — | — |
| 2018-09-11 | $38.91 | $48.35 | 199,100 | — | — |
| 2018-09-10 | $38.86 | $48.29 | 245,800 | — | — |
| 2018-09-07 | $38.45 | $47.78 | 177,600 | — | — |
| 2018-09-06 | $38.98 | $48.44 | 161,400 | — | — |
| 2018-09-05 | $39.07 | $48.55 | 129,900 | — | — |
| 2018-09-04 | $38.83 | $48.25 | 164,200 | — | — |
| 2018-08-31 | $39.50 | $49.08 | 149,800 | — | — |
| 2018-08-30 | $39.15 | $48.65 | 125,500 | — | — |
| 2018-08-29 | $39.30 | $48.84 | 135,700 | — | — |
| 2018-08-28 | $39.46 | $49.03 | 190,600 | — | — |
| 2018-08-27 | $38.99 | $48.45 | 176,800 | — | — |
| 2018-08-24 | $39.42 | $48.98 | 124,300 | — | — |
| 2018-08-23 | $39.29 | $48.82 | 120,900 | — | — |
| 2018-08-22 | $39.41 | $48.97 | 347,500 | — | — |
| 2018-08-21 | $39.62 | $49.23 | 206,200 | — | — |
| 2018-08-20 | $39.64 | $49.26 | 289,800 | — | — |
| 2018-08-17 | $39.40 | $48.96 | 177,400 | — | — |
| 2018-08-16 | $39.05 | $48.52 | 110,500 | — | — |
| 2018-08-15 | $38.97 | $48.43 | 108,500 | — | — |
| 2018-08-14 | $38.61 | $47.98 | 116,500 | — | — |
| 2018-08-13 | $38.31 | $47.61 | 90,500 | — | — |
| 2018-08-10 | $38.59 | $47.95 | 91,000 | — | — |
| 2018-08-09 | $38.81 | $48.23 | 128,300 | — | — |
| 2018-08-08 | $38.62 | $47.99 | 159,400 | — | — |
| 2018-08-07 | $38.62 | $47.99 | 218,700 | — | — |
| 2018-08-06 | $38.75 | $48.15 | 139,300 | — | — |
| 2018-08-03 | $38.87 | $48.30 | 192,200 | — | — |
| 2018-08-02 | $38.12 | $47.37 | 108,900 | — | — |
| 2018-08-01 | $38.21 | $47.48 | 148,500 | — | — |
| 2018-07-31 | $38.43 | $47.75 | 277,800 | — | — |
| 2018-07-30 | $37.49 | $46.59 | 295,700 | — | — |
| 2018-07-27 | $36.77 | $45.69 | 187,400 | — | — |
| 2018-07-26 | $37.68 | $46.82 | 300,200 | — | — |
| 2018-07-25 | $37.45 | $46.54 | 187,100 | — | — |
| 2018-07-24 | $37.39 | $46.46 | 354,500 | — | — |
| 2018-07-23 | $37.52 | $46.62 | 141,100 | — | — |
| 2018-07-20 | $37.57 | $46.69 | 142,400 | — | — |
| 2018-07-19 | $38.21 | $47.48 | 211,500 | — | — |
| 2018-07-18 | $37.30 | $46.35 | 187,300 | — | — |
| 2018-07-17 | $37.46 | $46.55 | 203,100 | — | — |
| 2018-07-16 | $37.91 | $47.11 | 209,500 | — | — |
| 2018-07-13 | $38.17 | $47.43 | 192,400 | — | — |
| 2018-07-12 | $38.49 | $47.83 | 218,000 | — | — |
| 2018-07-11 | $38.07 | $47.31 | 201,500 | — | — |
| 2018-07-10 | $38.09 | $47.33 | 280,900 | — | — |
| 2018-07-09 | $38.49 | $47.83 | 414,000 | — | — |
| 2018-07-06 | $38.94 | $48.39 | 211,500 | — | — |
| 2018-07-05 | $38.86 | $48.29 | 254,400 | — | — |
| 2018-07-03 | $38.50 | $47.84 | 226,900 | — | — |
| 2018-07-02 | $38.22 | $47.49 | 235,200 | — | — |
| 2018-06-29 | $38.29 | $47.58 | 258,900 | — | — |
| 2018-06-28 | $38.30 | $47.59 | 293,000 | — | — |
| 2018-06-27 | $38.25 | $47.53 | 163,300 | — | — |
| 2018-06-26 | $38.41 | $47.73 | 213,400 | — | — |
| 2018-06-25 | $38.79 | $48.20 | 209,500 | — | — |
| 2018-06-22 | $38.38 | $47.69 | 442,300 | — | — |
| 2018-06-21 | $38.04 | $47.27 | 136,200 | — | — |
| 2018-06-20 | $37.70 | $46.85 | 185,000 | — | — |
| 2018-06-19 | $37.00 | $45.98 | 246,700 | — | — |
| 2018-06-18 | $37.57 | $46.69 | 162,400 | — | — |
| 2018-06-15 | $37.44 | $46.52 | 375,000 | — | — |
| 2018-06-14 | $37.32 | $46.38 | 177,500 | — | — |
| 2018-06-13 | $36.93 | $45.89 | 246,100 | — | — |
| 2018-06-12 | $37.58 | $46.36 | 178,000 | — | — |
| 2018-06-11 | $37.31 | $46.03 | 116,100 | — | — |
| 2018-06-08 | $37.23 | $45.93 | 182,900 | — | — |
| 2018-06-07 | $37.18 | $45.87 | 248,600 | — | — |
| 2018-06-06 | $37.35 | $46.08 | 229,600 | — | — |
| 2018-06-05 | $37.04 | $45.70 | 298,700 | — | — |
| 2018-06-04 | $36.63 | $45.19 | 392,500 | — | — |
| 2018-06-01 | $36.46 | $44.98 | 438,500 | — | — |
| 2018-05-31 | $36.35 | $44.85 | 397,000 | — | — |
| 2018-05-30 | $36.28 | $44.76 | 304,100 | — | — |
| 2018-05-29 | $35.74 | $44.09 | 211,600 | — | — |
| 2018-05-25 | $35.47 | $43.76 | 181,700 | — | — |
| 2018-05-24 | $35.27 | $43.51 | 165,400 | — | — |
| 2018-05-23 | $35.47 | $43.76 | 161,400 | — | — |
| 2018-05-22 | $34.92 | $43.08 | 253,100 | — | — |
| 2018-05-21 | $34.63 | $42.72 | 364,700 | — | — |
| 2018-05-18 | $34.08 | $42.04 | 552,300 | — | — |
| 2018-05-17 | $34.56 | $42.64 | 301,200 | — | — |
| 2018-05-16 | $34.55 | $42.62 | 289,600 | — | — |
| 2018-05-15 | $34.51 | $42.58 | 399,500 | — | — |
| 2018-05-14 | $35.23 | $43.46 | 544,500 | — | — |
| 2018-05-11 | $35.25 | $43.49 | 215,900 | — | — |
| 2018-05-10 | $35.25 | $43.49 | 217,000 | — | — |
| 2018-05-09 | $35.09 | $43.29 | 267,900 | — | — |
| 2018-05-08 | $34.95 | $43.12 | 333,300 | — | — |
| 2018-05-07 | $34.93 | $43.09 | 545,300 | — | — |
| 2018-05-04 | $34.16 | $42.14 | 369,200 | — | — |
| 2018-05-03 | $33.91 | $41.83 | 462,500 | — | — |
| 2018-05-02 | $33.03 | $40.75 | 265,500 | — | — |
| 2018-05-01 | $33.96 | $41.90 | 174,800 | — | — |
| 2018-04-30 | $33.57 | $41.42 | 241,400 | — | — |
| 2018-04-27 | $34.06 | $42.02 | 171,500 | — | — |
| 2018-04-26 | $33.17 | $40.92 | 154,400 | — | — |
| 2018-04-25 | $32.77 | $40.43 | 160,800 | — | — |
| 2018-04-24 | $32.75 | $40.40 | 295,500 | — | — |
| 2018-04-23 | $32.45 | $40.03 | 226,800 | — | — |
| 2018-04-20 | $32.80 | $40.47 | 151,000 | — | — |
| 2018-04-19 | $33.27 | $41.05 | 158,800 | — | — |
| 2018-04-18 | $33.93 | $41.86 | 153,400 | — | — |
| 2018-04-17 | $34.10 | $42.07 | 242,400 | — | — |
| 2018-04-16 | $34.00 | $41.95 | 341,200 | — | — |
| 2018-04-13 | $33.71 | $41.59 | 160,900 | — | — |
| 2018-04-12 | $33.57 | $41.42 | 162,000 | — | — |
| 2018-04-11 | $34.23 | $42.23 | 178,400 | — | — |
| 2018-04-10 | $34.10 | $42.07 | 182,300 | — | — |
| 2018-04-09 | $34.02 | $41.97 | 183,600 | — | — |
| 2018-04-06 | $34.43 | $42.48 | 502,600 | — | — |
| 2018-04-05 | $34.90 | $43.06 | 337,000 | — | — |
| 2018-04-04 | $34.51 | $42.58 | 324,500 | — | — |
| 2018-04-03 | $34.10 | $42.07 | 270,200 | — | — |
| 2018-04-02 | $33.61 | $41.46 | 686,500 | — | — |
| 2018-03-29 | $33.41 | $41.22 | 800,100 | — | — |
| 2018-03-28 | $34.09 | $42.06 | 431,500 | — | — |
| 2018-03-27 | $32.75 | $40.40 | 617,200 | — | — |
| 2018-03-26 | $32.22 | $39.75 | 420,400 | — | — |
| 2018-03-23 | $31.78 | $39.21 | 287,600 | — | — |
| 2018-03-22 | $32.52 | $40.12 | 379,600 | — | — |
| 2018-03-21 | $32.46 | $40.05 | 274,000 | — | — |
| 2018-03-20 | $32.89 | $40.58 | 193,400 | — | — |
| 2018-03-19 | $33.21 | $40.97 | 287,300 | — | — |
| 2018-03-16 | $33.22 | $40.98 | 1,078,200 | — | — |
| 2018-03-15 | $32.90 | $40.59 | 373,900 | — | — |
| 2018-03-14 | $33.06 | $40.79 | 614,500 | — | — |
| 2018-03-13 | $33.14 | $40.55 | 836,500 | — | — |
| 2018-03-12 | $32.68 | $39.99 | 855,400 | — | — |
| 2018-03-09 | $32.14 | $39.33 | 279,500 | — | — |
| 2018-03-08 | $32.36 | $39.60 | 323,800 | — | — |
| 2018-03-07 | $32.32 | $39.55 | 364,200 | — | — |
| 2018-03-06 | $32.26 | $39.48 | 307,800 | — | — |
| 2018-03-05 | $32.10 | $39.28 | 331,600 | — | — |
| 2018-03-02 | $31.76 | $38.86 | 592,000 | — | — |
| 2018-03-01 | $31.72 | $38.81 | 487,700 | — | — |
| 2018-02-28 | $31.72 | $38.81 | 247,600 | — | — |
| 2018-02-27 | $31.84 | $38.96 | 253,700 | — | — |
| 2018-02-26 | $32.94 | $40.31 | 350,300 | — | — |
| 2018-02-23 | $32.71 | $40.03 | 395,000 | — | — |
| 2018-02-22 | $32.60 | $39.89 | 580,500 | — | — |
| 2018-02-21 | $31.88 | $39.01 | 347,900 | — | — |
| 2018-02-20 | $32.22 | $39.43 | 415,000 | — | — |
| 2018-02-16 | $32.53 | $39.81 | 475,100 | — | — |
| 2018-02-15 | $32.19 | $39.39 | 431,600 | — | — |
| 2018-02-14 | $32.00 | $39.16 | 464,600 | — | — |
| 2018-02-13 | $32.98 | $40.36 | 147,300 | — | — |
| 2018-02-12 | $32.62 | $39.92 | 180,600 | — | — |
| 2018-02-09 | $32.86 | $40.21 | 271,700 | — | — |
| 2018-02-08 | $32.04 | $39.21 | 331,600 | — | — |
| 2018-02-07 | $32.80 | $40.14 | 148,300 | — | — |
| 2018-02-06 | $32.91 | $40.27 | 268,900 | — | — |
| 2018-02-05 | $33.15 | $40.56 | 221,900 | — | — |
| 2018-02-02 | $34.47 | $42.18 | 217,000 | — | — |
| 2018-02-01 | $34.59 | $42.33 | 326,600 | — | — |
| 2018-01-31 | $35.26 | $43.15 | 223,500 | — | — |
| 2018-01-30 | $34.84 | $42.63 | 147,800 | — | — |
| 2018-01-29 | $35.02 | $42.85 | 274,100 | — | — |
| 2018-01-26 | $35.59 | $43.55 | 201,000 | — | — |
| 2018-01-25 | $36.19 | $44.28 | 187,600 | — | — |
| 2018-01-24 | $36.22 | $44.32 | 160,500 | — | — |
| 2018-01-23 | $36.65 | $44.85 | 107,300 | — | — |
| 2018-01-22 | $36.30 | $44.42 | 151,000 | — | — |
| 2018-01-19 | $36.22 | $44.32 | 143,600 | — | — |
| 2018-01-18 | $35.79 | $43.79 | 203,900 | — | — |
| 2018-01-17 | $36.34 | $44.47 | 181,900 | — | — |
| 2018-01-16 | $36.10 | $44.17 | 198,200 | — | — |
| 2018-01-12 | $36.04 | $44.10 | 128,900 | — | — |
| 2018-01-11 | $36.38 | $44.52 | 111,900 | — | — |
| 2018-01-10 | $36.35 | $44.48 | 159,500 | — | — |
| 2018-01-09 | $36.56 | $44.74 | 113,300 | — | — |
| 2018-01-08 | $37.22 | $45.54 | 131,100 | — | — |
| 2018-01-05 | $37.14 | $45.45 | 128,900 | — | — |
| 2018-01-04 | $37.12 | $45.42 | 106,400 | — | — |
| 2018-01-03 | $37.82 | $46.28 | 153,800 | — | — |
| 2018-01-02 | $38.16 | $46.69 | 200,600 | — | — |