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
- 2015-06-26 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 | $51.87 | $51.87 | 265,600 | — | — |
| 2018-12-28 | $51.51 | $51.51 | 350,300 | — | — |
| 2018-12-27 | $51.42 | $51.42 | 405,600 | — | — |
| 2018-12-26 | $49.80 | $49.80 | 405,300 | — | — |
| 2018-12-24 | $46.24 | $46.24 | 478,200 | — | — |
| 2018-12-21 | $44.43 | $44.43 | 932,900 | — | — |
| 2018-12-20 | $46.87 | $46.87 | 501,500 | — | — |
| 2018-12-19 | $48.52 | $48.52 | 402,100 | — | — |
| 2018-12-18 | $50.23 | $50.23 | 404,100 | — | — |
| 2018-12-17 | $51.60 | $51.60 | 871,500 | — | — |
| 2018-12-14 | $53.09 | $53.09 | 440,600 | — | — |
| 2018-12-13 | $53.00 | $53.00 | 405,200 | — | — |
| 2018-12-12 | $53.02 | $53.02 | 402,600 | — | — |
| 2018-12-11 | $51.94 | $51.94 | 427,600 | — | — |
| 2018-12-10 | $50.01 | $50.01 | 458,500 | — | — |
| 2018-12-07 | $50.64 | $50.64 | 498,800 | — | — |
| 2018-12-06 | $52.29 | $52.29 | 408,700 | — | — |
| 2018-12-04 | $50.90 | $50.90 | 621,600 | — | — |
| 2018-12-03 | $51.28 | $51.28 | 383,300 | — | — |
| 2018-11-30 | $50.85 | $50.85 | 572,600 | — | — |
| 2018-11-29 | $49.84 | $49.84 | 253,700 | — | — |
| 2018-11-28 | $48.99 | $48.99 | 236,100 | — | — |
| 2018-11-27 | $47.43 | $47.43 | 149,400 | — | — |
| 2018-11-26 | $47.41 | $47.41 | 251,500 | — | — |
| 2018-11-23 | $46.00 | $46.00 | 314,800 | — | — |
| 2018-11-21 | $45.23 | $45.23 | 205,200 | — | — |
| 2018-11-20 | $44.64 | $44.64 | 324,900 | — | — |
| 2018-11-19 | $45.09 | $45.09 | 430,300 | — | — |
| 2018-11-16 | $48.00 | $48.00 | 458,200 | — | — |
| 2018-11-15 | $48.91 | $48.91 | 316,900 | — | — |
| 2018-11-14 | $47.82 | $47.82 | 456,100 | — | — |
| 2018-11-13 | $47.65 | $47.65 | 505,900 | — | — |
| 2018-11-12 | $47.19 | $47.19 | 482,100 | — | — |
| 2018-11-09 | $47.27 | $47.27 | 937,200 | — | — |
| 2018-11-08 | $49.65 | $49.65 | 1,849,000 | — | — |
| 2018-11-07 | $47.25 | $47.25 | 742,000 | — | — |
| 2018-11-06 | $45.74 | $45.74 | 428,500 | — | — |
| 2018-11-05 | $45.91 | $45.91 | 678,900 | — | — |
| 2018-11-02 | $46.87 | $46.87 | 559,300 | — | — |
| 2018-11-01 | $45.43 | $45.43 | 327,400 | — | — |
| 2018-10-31 | $44.48 | $44.48 | 287,200 | — | — |
| 2018-10-30 | $43.34 | $43.34 | 171,900 | — | — |
| 2018-10-29 | $41.92 | $41.92 | 319,300 | — | — |
| 2018-10-26 | $42.68 | $42.68 | 530,600 | — | — |
| 2018-10-25 | $44.69 | $44.69 | 279,000 | — | — |
| 2018-10-24 | $43.65 | $43.65 | 432,200 | — | — |
| 2018-10-23 | $46.10 | $46.10 | 334,700 | — | — |
| 2018-10-22 | $46.40 | $46.40 | 255,000 | — | — |
| 2018-10-19 | $45.09 | $45.09 | 854,100 | — | — |
| 2018-10-18 | $46.83 | $46.83 | 244,600 | — | — |
| 2018-10-17 | $48.42 | $48.42 | 312,300 | — | — |
| 2018-10-16 | $48.17 | $48.17 | 553,500 | — | — |
| 2018-10-15 | $44.51 | $44.51 | 442,500 | — | — |
| 2018-10-12 | $44.30 | $44.30 | 1,036,000 | — | — |
| 2018-10-11 | $44.32 | $44.32 | 763,000 | — | — |
| 2018-10-10 | $45.28 | $45.28 | 717,800 | — | — |
| 2018-10-09 | $48.70 | $48.70 | 539,600 | — | — |
| 2018-10-08 | $49.05 | $49.05 | 850,300 | — | — |
| 2018-10-05 | $51.92 | $51.92 | 1,178,500 | — | — |
| 2018-10-04 | $55.23 | $55.23 | 415,600 | — | — |
| 2018-10-03 | $55.87 | $55.87 | 264,200 | — | — |
| 2018-10-02 | $55.10 | $55.10 | 576,600 | — | — |
| 2018-10-01 | $56.91 | $56.91 | 648,500 | — | — |
| 2018-09-28 | $57.40 | $57.40 | 311,700 | — | — |
| 2018-09-27 | $57.22 | $57.22 | 208,500 | — | — |
| 2018-09-26 | $56.81 | $56.81 | 390,600 | — | — |
| 2018-09-25 | $56.96 | $56.96 | 381,300 | — | — |
| 2018-09-24 | $56.66 | $56.66 | 373,100 | — | — |
| 2018-09-21 | $56.61 | $56.61 | 2,349,700 | — | — |
| 2018-09-20 | $57.13 | $57.13 | 785,300 | — | — |
| 2018-09-19 | $55.86 | $55.86 | 417,000 | — | — |
| 2018-09-18 | $55.84 | $55.84 | 667,500 | — | — |
| 2018-09-17 | $54.82 | $54.82 | 582,100 | — | — |
| 2018-09-14 | $56.46 | $56.46 | 483,900 | — | — |
| 2018-09-13 | $57.51 | $57.51 | 326,800 | — | — |
| 2018-09-12 | $57.42 | $57.42 | 441,900 | — | — |
| 2018-09-11 | $56.54 | $56.54 | 400,000 | — | — |
| 2018-09-10 | $56.95 | $56.95 | 511,400 | — | — |
| 2018-09-07 | $55.21 | $55.21 | 694,600 | — | — |
| 2018-09-06 | $55.15 | $55.15 | 2,186,800 | — | — |
| 2018-09-05 | $58.72 | $58.72 | 533,000 | — | — |
| 2018-09-04 | $57.75 | $57.75 | 445,800 | — | — |
| 2018-08-31 | $56.29 | $56.29 | 341,800 | — | — |
| 2018-08-30 | $55.48 | $55.48 | 372,400 | — | — |
| 2018-08-29 | $54.71 | $54.71 | 229,400 | — | — |
| 2018-08-28 | $54.75 | $54.75 | 466,700 | — | — |
| 2018-08-27 | $54.25 | $54.25 | 464,800 | — | — |
| 2018-08-24 | $55.94 | $55.94 | 392,600 | — | — |
| 2018-08-23 | $54.59 | $54.59 | 967,700 | — | — |
| 2018-08-22 | $57.67 | $57.67 | 436,700 | — | — |
| 2018-08-21 | $56.71 | $56.71 | 493,600 | — | — |
| 2018-08-20 | $55.68 | $55.68 | 510,400 | — | — |
| 2018-08-17 | $54.88 | $54.88 | 682,000 | — | — |
| 2018-08-16 | $53.55 | $53.55 | 683,800 | — | — |
| 2018-08-15 | $51.43 | $51.43 | 432,000 | — | — |
| 2018-08-14 | $50.64 | $50.64 | 364,600 | — | — |
| 2018-08-13 | $50.70 | $50.70 | 423,600 | — | — |
| 2018-08-10 | $50.28 | $50.28 | 740,600 | — | — |
| 2018-08-09 | $49.15 | $49.15 | 635,200 | — | — |
| 2018-08-08 | $48.24 | $48.24 | 2,446,400 | — | — |
| 2018-08-07 | $44.94 | $44.94 | 497,500 | — | — |
| 2018-08-06 | $44.50 | $44.50 | 315,400 | — | — |
| 2018-08-03 | $44.08 | $44.08 | 178,500 | — | — |
| 2018-08-02 | $44.74 | $44.74 | 266,200 | — | — |
| 2018-08-01 | $43.40 | $43.40 | 226,300 | — | — |
| 2018-07-31 | $42.87 | $42.87 | 190,300 | — | — |
| 2018-07-30 | $41.77 | $41.77 | 161,600 | — | — |
| 2018-07-27 | $42.78 | $42.78 | 164,400 | — | — |
| 2018-07-26 | $43.92 | $43.92 | 148,700 | — | — |
| 2018-07-25 | $43.89 | $43.89 | 275,100 | — | — |
| 2018-07-24 | $43.50 | $43.50 | 334,800 | — | — |
| 2018-07-23 | $44.40 | $44.40 | 297,000 | — | — |
| 2018-07-20 | $44.04 | $44.04 | 333,600 | — | — |
| 2018-07-19 | $44.38 | $44.38 | 290,400 | — | — |
| 2018-07-18 | $44.06 | $44.06 | 235,600 | — | — |
| 2018-07-17 | $43.99 | $43.99 | 148,300 | — | — |
| 2018-07-16 | $43.42 | $43.42 | 244,700 | — | — |
| 2018-07-13 | $42.93 | $42.93 | 283,400 | — | — |
| 2018-07-12 | $43.14 | $43.14 | 310,400 | — | — |
| 2018-07-11 | $42.49 | $42.49 | 358,900 | — | — |
| 2018-07-10 | $42.71 | $42.71 | 203,400 | — | — |
| 2018-07-09 | $42.59 | $42.59 | 354,200 | — | — |
| 2018-07-06 | $42.29 | $42.29 | 335,400 | — | — |
| 2018-07-05 | $42.15 | $42.15 | 445,900 | — | — |
| 2018-07-03 | $41.48 | $41.48 | 198,400 | — | — |
| 2018-07-02 | $41.17 | $41.17 | 462,500 | — | — |
| 2018-06-29 | $40.38 | $40.38 | 302,200 | — | — |
| 2018-06-28 | $39.69 | $39.69 | 469,800 | — | — |
| 2018-06-27 | $39.29 | $39.29 | 597,700 | — | — |
| 2018-06-26 | $39.24 | $39.24 | 425,200 | — | — |
| 2018-06-25 | $39.09 | $39.09 | 1,340,500 | — | — |
| 2018-06-22 | $37.60 | $37.60 | 2,219,100 | — | — |
| 2018-06-21 | $37.29 | $37.29 | 1,309,200 | — | — |
| 2018-06-20 | $39.51 | $39.51 | 1,426,200 | — | — |
| 2018-06-19 | $45.29 | $45.29 | 275,800 | — | — |
| 2018-06-18 | $45.54 | $45.54 | 370,000 | — | — |
| 2018-06-15 | $45.52 | $45.52 | 408,600 | — | — |
| 2018-06-14 | $45.49 | $45.49 | 524,600 | — | — |
| 2018-06-13 | $44.34 | $44.34 | 557,400 | — | — |
| 2018-06-12 | $43.93 | $43.93 | 1,323,200 | — | — |
| 2018-06-11 | $46.02 | $46.02 | 314,300 | — | — |
| 2018-06-08 | $45.41 | $45.41 | 343,600 | — | — |
| 2018-06-07 | $45.22 | $45.22 | 391,600 | — | — |
| 2018-06-06 | $45.76 | $45.76 | 326,300 | — | — |
| 2018-06-05 | $45.30 | $45.30 | 287,000 | — | — |
| 2018-06-04 | $44.89 | $44.89 | 336,300 | — | — |
| 2018-06-01 | $45.16 | $45.16 | 513,700 | — | — |
| 2018-05-31 | $44.43 | $44.43 | 513,100 | — | — |
| 2018-05-30 | $44.13 | $44.13 | 473,200 | — | — |
| 2018-05-29 | $43.71 | $43.71 | 286,700 | — | — |
| 2018-05-25 | $43.09 | $43.09 | 162,200 | — | — |
| 2018-05-24 | $42.82 | $42.82 | 194,200 | — | — |
| 2018-05-23 | $42.83 | $42.83 | 177,300 | — | — |
| 2018-05-22 | $42.32 | $42.32 | 347,900 | — | — |
| 2018-05-21 | $42.66 | $42.66 | 342,800 | — | — |
| 2018-05-18 | $42.26 | $42.26 | 317,900 | — | — |
| 2018-05-17 | $41.53 | $41.53 | 414,800 | — | — |
| 2018-05-16 | $40.74 | $40.74 | 336,500 | — | — |
| 2018-05-15 | $40.72 | $40.72 | 373,200 | — | — |
| 2018-05-14 | $40.15 | $40.15 | 342,300 | — | — |
| 2018-05-11 | $39.64 | $39.64 | 250,300 | — | — |
| 2018-05-10 | $39.74 | $39.74 | 343,100 | — | — |
| 2018-05-09 | $39.65 | $39.65 | 529,200 | — | — |
| 2018-05-08 | $39.70 | $39.70 | 297,900 | — | — |
| 2018-05-07 | $39.57 | $39.57 | 576,300 | — | — |
| 2018-05-04 | $40.98 | $40.98 | 1,056,700 | — | — |
| 2018-05-03 | $42.54 | $42.54 | 452,100 | — | — |
| 2018-05-02 | $42.32 | $42.32 | 457,100 | — | — |
| 2018-05-01 | $40.60 | $40.60 | 297,400 | — | — |
| 2018-04-30 | $40.38 | $40.38 | 311,400 | — | — |
| 2018-04-27 | $40.27 | $40.27 | 416,300 | — | — |
| 2018-04-26 | $40.64 | $40.64 | 479,700 | — | — |
| 2018-04-25 | $40.59 | $40.59 | 228,300 | — | — |
| 2018-04-24 | $41.11 | $41.11 | 340,800 | — | — |
| 2018-04-23 | $41.77 | $41.77 | 160,300 | — | — |
| 2018-04-20 | $41.99 | $41.99 | 230,800 | — | — |
| 2018-04-19 | $42.15 | $42.15 | 264,100 | — | — |
| 2018-04-18 | $42.71 | $42.71 | 383,900 | — | — |
| 2018-04-17 | $41.79 | $41.79 | 535,800 | — | — |
| 2018-04-16 | $40.25 | $40.25 | 317,400 | — | — |
| 2018-04-13 | $39.46 | $39.46 | 346,300 | — | — |
| 2018-04-12 | $38.91 | $38.91 | 303,000 | — | — |
| 2018-04-11 | $38.85 | $38.85 | 430,200 | — | — |
| 2018-04-10 | $38.53 | $38.53 | 222,700 | — | — |
| 2018-04-09 | $37.97 | $37.97 | 290,900 | — | — |
| 2018-04-06 | $38.52 | $38.52 | 400,400 | — | — |
| 2018-04-05 | $38.89 | $38.89 | 328,500 | — | — |
| 2018-04-04 | $38.81 | $38.81 | 215,900 | — | — |
| 2018-04-03 | $38.79 | $38.79 | 410,700 | — | — |
| 2018-04-02 | $37.36 | $37.36 | 507,800 | — | — |
| 2018-03-29 | $37.74 | $37.74 | 486,600 | — | — |
| 2018-03-28 | $36.74 | $36.74 | 575,900 | — | — |
| 2018-03-27 | $37.85 | $37.85 | 319,200 | — | — |
| 2018-03-26 | $38.93 | $38.93 | 313,300 | — | — |
| 2018-03-23 | $37.77 | $37.77 | 270,300 | — | — |
| 2018-03-22 | $38.94 | $38.94 | 529,500 | — | — |
| 2018-03-21 | $39.80 | $39.80 | 474,500 | — | — |
| 2018-03-20 | $39.01 | $39.01 | 327,100 | — | — |
| 2018-03-19 | $38.60 | $38.60 | 625,500 | — | — |
| 2018-03-16 | $38.93 | $38.93 | 468,000 | — | — |
| 2018-03-15 | $38.90 | $38.90 | 614,800 | — | — |
| 2018-03-14 | $39.80 | $39.80 | 513,700 | — | — |
| 2018-03-13 | $39.57 | $39.57 | 395,300 | — | — |
| 2018-03-12 | $39.37 | $39.37 | 362,900 | — | — |
| 2018-03-09 | $38.59 | $38.59 | 482,000 | — | — |
| 2018-03-08 | $38.25 | $38.25 | 502,700 | — | — |
| 2018-03-07 | $37.35 | $37.35 | 529,300 | — | — |
| 2018-03-06 | $37.59 | $37.59 | 563,200 | — | — |
| 2018-03-05 | $36.58 | $36.58 | 633,700 | — | — |
| 2018-03-02 | $37.37 | $37.37 | 458,500 | — | — |
| 2018-03-01 | $36.80 | $36.80 | 816,400 | — | — |
| 2018-02-28 | $36.13 | $36.13 | 2,094,300 | — | — |
| 2018-02-27 | $38.17 | $38.17 | 1,186,100 | — | — |
| 2018-02-26 | $38.57 | $38.57 | 440,000 | — | — |
| 2018-02-23 | $38.90 | $38.90 | 226,700 | — | — |
| 2018-02-22 | $38.64 | $38.64 | 307,900 | — | — |
| 2018-02-21 | $38.56 | $38.56 | 317,700 | — | — |
| 2018-02-20 | $38.63 | $38.63 | 251,600 | — | — |
| 2018-02-16 | $38.40 | $38.40 | 412,900 | — | — |
| 2018-02-15 | $37.88 | $37.88 | 372,300 | — | — |
| 2018-02-14 | $36.97 | $36.97 | 300,100 | — | — |
| 2018-02-13 | $36.81 | $36.81 | 413,000 | — | — |
| 2018-02-12 | $35.62 | $35.62 | 478,900 | — | — |
| 2018-02-09 | $36.18 | $36.18 | 477,500 | — | — |
| 2018-02-08 | $35.01 | $35.01 | 477,300 | — | — |
| 2018-02-07 | $37.50 | $37.50 | 359,200 | — | — |
| 2018-02-06 | $36.50 | $36.50 | 547,800 | — | — |
| 2018-02-05 | $35.94 | $35.94 | 665,900 | — | — |
| 2018-02-02 | $36.58 | $36.58 | 448,900 | — | — |
| 2018-02-01 | $38.20 | $38.20 | 244,900 | — | — |
| 2018-01-31 | $38.38 | $38.38 | 289,600 | — | — |
| 2018-01-30 | $37.56 | $37.56 | 202,600 | — | — |
| 2018-01-29 | $37.95 | $37.95 | 451,800 | — | — |
| 2018-01-26 | $37.65 | $37.65 | 417,300 | — | — |
| 2018-01-25 | $37.68 | $37.68 | 454,300 | — | — |
| 2018-01-24 | $37.66 | $37.66 | 417,500 | — | — |
| 2018-01-23 | $38.93 | $38.93 | 392,900 | — | — |
| 2018-01-22 | $38.70 | $38.70 | 312,200 | — | — |
| 2018-01-19 | $38.73 | $38.73 | 806,100 | — | — |
| 2018-01-18 | $39.43 | $39.43 | 865,700 | — | — |
| 2018-01-17 | $38.27 | $38.27 | 758,900 | — | — |
| 2018-01-16 | $37.01 | $37.01 | 665,100 | — | — |
| 2018-01-12 | $36.43 | $36.43 | 323,300 | — | — |
| 2018-01-11 | $36.54 | $36.54 | 439,500 | — | — |
| 2018-01-10 | $36.23 | $36.23 | 391,300 | — | — |
| 2018-01-09 | $36.32 | $36.32 | 425,100 | — | — |
| 2018-01-08 | $36.81 | $36.81 | 638,900 | — | — |
| 2018-01-05 | $35.97 | $35.97 | 679,300 | — | — |
| 2018-01-04 | $36.50 | $36.50 | 886,700 | — | — |
| 2018-01-03 | $36.71 | $36.71 | 593,700 | — | — |
| 2018-01-02 | $37.61 | $37.61 | 650,400 | — | — |