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
- 2017-01-26 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 | $42.53 | $42.53 | 316,650 | — | — |
| 2018-12-28 | $41.23 | $41.23 | 202,500 | — | — |
| 2018-12-27 | $41.17 | $41.17 | 409,350 | — | — |
| 2018-12-26 | $41.03 | $41.03 | 427,800 | — | — |
| 2018-12-24 | $37.60 | $37.60 | 175,650 | — | — |
| 2018-12-21 | $36.93 | $36.93 | 1,344,300 | — | — |
| 2018-12-20 | $39.10 | $39.10 | 757,650 | — | — |
| 2018-12-19 | $40.36 | $40.36 | 478,950 | — | — |
| 2018-12-18 | $41.47 | $41.47 | 545,400 | — | — |
| 2018-12-17 | $43.59 | $43.59 | 527,400 | — | — |
| 2018-12-14 | $45.64 | $45.64 | 382,500 | — | — |
| 2018-12-13 | $46.99 | $46.99 | 370,500 | — | — |
| 2018-12-12 | $47.59 | $47.59 | 360,300 | — | — |
| 2018-12-11 | $47.79 | $47.79 | 179,550 | — | — |
| 2018-12-10 | $47.21 | $47.21 | 395,850 | — | — |
| 2018-12-07 | $47.99 | $47.99 | 407,250 | — | — |
| 2018-12-06 | $47.73 | $47.73 | 314,400 | — | — |
| 2018-12-04 | $46.05 | $46.05 | 526,650 | — | — |
| 2018-12-03 | $48.17 | $48.17 | 499,350 | — | — |
| 2018-11-30 | $49.72 | $49.72 | 323,250 | — | — |
| 2018-11-29 | $49.02 | $49.02 | 436,650 | — | — |
| 2018-11-28 | $48.74 | $48.74 | 376,200 | — | — |
| 2018-11-27 | $49.15 | $49.15 | 313,200 | — | — |
| 2018-11-26 | $51.04 | $51.04 | 327,600 | — | — |
| 2018-11-23 | $49.30 | $49.30 | 277,050 | — | — |
| 2018-11-21 | $48.67 | $48.67 | 392,400 | — | — |
| 2018-11-20 | $46.03 | $46.03 | 363,450 | — | — |
| 2018-11-19 | $45.20 | $45.20 | 540,000 | — | — |
| 2018-11-16 | $45.72 | $45.72 | 600,900 | — | — |
| 2018-11-15 | $42.99 | $42.99 | 697,500 | — | — |
| 2018-11-14 | $43.25 | $43.25 | 1,959,900 | — | — |
| 2018-11-13 | $46.59 | $46.59 | 626,700 | — | — |
| 2018-11-12 | $47.07 | $47.07 | 529,200 | — | — |
| 2018-11-09 | $48.22 | $48.22 | 1,254,750 | — | — |
| 2018-11-08 | $54.03 | $54.03 | 516,300 | — | — |
| 2018-11-07 | $57.50 | $57.50 | 569,400 | — | — |
| 2018-11-06 | $53.65 | $53.65 | 357,150 | — | — |
| 2018-11-05 | $53.56 | $53.56 | 317,400 | — | — |
| 2018-11-02 | $54.15 | $54.15 | 484,200 | — | — |
| 2018-11-01 | $54.75 | $54.75 | 517,800 | — | — |
| 2018-10-31 | $49.81 | $49.81 | 463,200 | — | — |
| 2018-10-30 | $47.31 | $47.31 | 358,350 | — | — |
| 2018-10-29 | $46.41 | $46.41 | 434,250 | — | — |
| 2018-10-26 | $48.70 | $48.70 | 237,750 | — | — |
| 2018-10-25 | $50.42 | $50.42 | 723,300 | — | — |
| 2018-10-24 | $47.61 | $47.61 | 546,300 | — | — |
| 2018-10-23 | $51.00 | $51.00 | 307,200 | — | — |
| 2018-10-22 | $50.92 | $50.92 | 463,950 | — | — |
| 2018-10-19 | $52.50 | $52.50 | 501,600 | — | — |
| 2018-10-18 | $54.17 | $54.17 | 403,200 | — | — |
| 2018-10-17 | $54.24 | $54.24 | 292,950 | — | — |
| 2018-10-16 | $54.16 | $54.16 | 633,750 | — | — |
| 2018-10-15 | $50.63 | $50.63 | 394,050 | — | — |
| 2018-10-12 | $52.43 | $52.43 | 640,350 | — | — |
| 2018-10-11 | $53.09 | $53.09 | 713,400 | — | — |
| 2018-10-10 | $55.33 | $55.33 | 730,950 | — | — |
| 2018-10-09 | $58.07 | $58.07 | 514,200 | — | — |
| 2018-10-08 | $60.29 | $60.29 | 449,100 | — | — |
| 2018-10-05 | $61.95 | $61.95 | 572,700 | — | — |
| 2018-10-04 | $62.88 | $62.88 | 411,900 | — | — |
| 2018-10-03 | $64.45 | $64.45 | 462,600 | — | — |
| 2018-10-02 | $62.34 | $62.34 | 1,047,900 | — | — |
| 2018-10-01 | $66.16 | $66.16 | 614,850 | — | — |
| 2018-09-28 | $66.51 | $66.51 | 605,850 | — | — |
| 2018-09-27 | $64.77 | $64.77 | 584,100 | — | — |
| 2018-09-26 | $66.76 | $66.76 | 2,698,650 | — | — |
| 2018-09-25 | $62.97 | $62.97 | 1,089,750 | — | — |
| 2018-09-24 | $67.97 | $67.97 | 3,448,050 | — | — |
| 2018-09-21 | $61.87 | $61.87 | 1,605,750 | — | — |
| 2018-09-20 | $61.53 | $61.53 | 525,750 | — | — |
| 2018-09-19 | $60.14 | $60.14 | 343,350 | — | — |
| 2018-09-18 | $58.72 | $58.72 | 532,800 | — | — |
| 2018-09-17 | $58.90 | $58.90 | 561,450 | — | — |
| 2018-09-14 | $57.41 | $57.41 | 656,550 | — | — |
| 2018-09-13 | $57.08 | $57.08 | 222,150 | — | — |
| 2018-09-12 | $56.87 | $56.87 | 443,700 | — | — |
| 2018-09-11 | $56.94 | $56.94 | 337,350 | — | — |
| 2018-09-10 | $58.00 | $58.00 | 258,750 | — | — |
| 2018-09-07 | $58.51 | $58.51 | 546,000 | — | — |
| 2018-09-06 | $57.43 | $57.43 | 401,250 | — | — |
| 2018-09-05 | $60.05 | $60.05 | 277,500 | — | — |
| 2018-09-04 | $59.73 | $59.73 | 290,700 | — | — |
| 2018-08-31 | $59.09 | $59.09 | 192,750 | — | — |
| 2018-08-30 | $59.14 | $59.14 | 264,450 | — | — |
| 2018-08-29 | $58.50 | $58.50 | 442,350 | — | — |
| 2018-08-28 | $58.37 | $58.37 | 390,300 | — | — |
| 2018-08-27 | $57.76 | $57.76 | 371,700 | — | — |
| 2018-08-24 | $57.29 | $57.29 | 211,500 | — | — |
| 2018-08-23 | $57.10 | $57.10 | 287,550 | — | — |
| 2018-08-22 | $56.81 | $56.81 | 306,750 | — | — |
| 2018-08-21 | $55.34 | $55.34 | 505,200 | — | — |
| 2018-08-20 | $54.05 | $54.05 | 945,750 | — | — |
| 2018-08-17 | $57.41 | $57.41 | 669,450 | — | — |
| 2018-08-16 | $57.05 | $57.05 | 682,500 | — | — |
| 2018-08-15 | $55.08 | $55.08 | 511,200 | — | — |
| 2018-08-14 | $55.36 | $55.36 | 331,050 | — | — |
| 2018-08-13 | $54.31 | $54.31 | 589,050 | — | — |
| 2018-08-10 | $55.64 | $55.64 | 393,000 | — | — |
| 2018-08-09 | $54.75 | $54.75 | 457,350 | — | — |
| 2018-08-08 | $54.54 | $54.54 | 644,250 | — | — |
| 2018-08-07 | $54.60 | $54.60 | 622,050 | — | — |
| 2018-08-06 | $52.12 | $52.12 | 316,050 | — | — |
| 2018-08-03 | $50.07 | $50.07 | 573,150 | — | — |
| 2018-08-02 | $53.60 | $53.60 | 211,350 | — | — |
| 2018-08-01 | $53.66 | $53.66 | 373,350 | — | — |
| 2018-07-31 | $52.21 | $52.21 | 530,700 | — | — |
| 2018-07-30 | $52.93 | $52.93 | 906,450 | — | — |
| 2018-07-27 | $54.59 | $54.59 | 790,650 | — | — |
| 2018-07-26 | $55.43 | $55.43 | 951,750 | — | — |
| 2018-07-25 | $54.38 | $54.38 | 813,300 | — | — |
| 2018-07-24 | $49.20 | $49.20 | 644,850 | — | — |
| 2018-07-23 | $51.21 | $51.21 | 517,650 | — | — |
| 2018-07-20 | $51.01 | $51.01 | 521,400 | — | — |
| 2018-07-19 | $49.17 | $49.17 | 877,350 | — | — |
| 2018-07-18 | $50.73 | $50.73 | 397,050 | — | — |
| 2018-07-17 | $48.61 | $48.61 | 374,850 | — | — |
| 2018-07-16 | $47.48 | $47.48 | 319,050 | — | — |
| 2018-07-13 | $47.67 | $47.67 | 320,700 | — | — |
| 2018-07-12 | $49.55 | $49.55 | 480,000 | — | — |
| 2018-07-11 | $48.42 | $48.42 | 294,150 | — | — |
| 2018-07-10 | $47.63 | $47.63 | 435,900 | — | — |
| 2018-07-09 | $48.30 | $48.30 | 397,950 | — | — |
| 2018-07-06 | $47.60 | $47.60 | 357,450 | — | — |
| 2018-07-05 | $45.82 | $45.82 | 448,800 | — | — |
| 2018-07-03 | $48.57 | $48.57 | 548,100 | — | — |
| 2018-07-02 | $50.37 | $50.37 | 534,000 | — | — |
| 2018-06-29 | $47.36 | $47.36 | 763,350 | — | — |
| 2018-06-28 | $47.52 | $47.52 | 427,500 | — | — |
| 2018-06-27 | $46.67 | $46.67 | 713,700 | — | — |
| 2018-06-26 | $50.33 | $50.33 | 471,150 | — | — |
| 2018-06-25 | $49.66 | $49.66 | 388,650 | — | — |
| 2018-06-22 | $49.94 | $49.94 | 837,900 | — | — |
| 2018-06-21 | $47.70 | $47.70 | 527,250 | — | — |
| 2018-06-20 | $51.05 | $51.05 | 324,750 | — | — |
| 2018-06-19 | $50.99 | $50.99 | 467,400 | — | — |
| 2018-06-18 | $53.83 | $53.83 | 647,850 | — | — |
| 2018-06-15 | $50.17 | $50.17 | 1,736,100 | — | — |
| 2018-06-14 | $49.94 | $49.94 | 483,450 | — | — |
| 2018-06-13 | $47.03 | $47.03 | 544,950 | — | — |
| 2018-06-12 | $46.99 | $46.99 | 476,850 | — | — |
| 2018-06-11 | $46.87 | $46.87 | 972,750 | — | — |
| 2018-06-08 | $47.55 | $47.55 | 451,800 | — | — |
| 2018-06-07 | $48.31 | $48.31 | 503,850 | — | — |
| 2018-06-06 | $50.59 | $50.59 | 351,900 | — | — |
| 2018-06-05 | $52.39 | $52.39 | 368,550 | — | — |
| 2018-06-04 | $52.89 | $52.89 | 590,700 | — | — |
| 2018-06-01 | $51.05 | $51.05 | 445,950 | — | — |
| 2018-05-31 | $51.87 | $51.87 | 592,800 | — | — |
| 2018-05-30 | $51.32 | $51.32 | 334,050 | — | — |
| 2018-05-29 | $51.40 | $51.40 | 465,750 | — | — |
| 2018-05-25 | $51.93 | $51.93 | 967,650 | — | — |
| 2018-05-24 | $55.11 | $55.11 | 660,150 | — | — |
| 2018-05-23 | $54.65 | $54.65 | 516,900 | — | — |
| 2018-05-22 | $57.47 | $57.47 | 460,650 | — | — |
| 2018-05-21 | $57.97 | $57.97 | 310,950 | — | — |
| 2018-05-18 | $58.38 | $58.38 | 420,750 | — | — |
| 2018-05-17 | $59.59 | $59.59 | 318,150 | — | — |
| 2018-05-16 | $59.26 | $59.26 | 463,350 | — | — |
| 2018-05-15 | $59.55 | $59.55 | 315,150 | — | — |
| 2018-05-14 | $59.83 | $59.83 | 555,150 | — | — |
| 2018-05-11 | $59.87 | $59.87 | 807,150 | — | — |
| 2018-05-10 | $59.83 | $59.83 | 281,850 | — | — |
| 2018-05-09 | $59.80 | $59.80 | 526,050 | — | — |
| 2018-05-08 | $59.09 | $59.09 | 353,550 | — | — |
| 2018-05-07 | $59.52 | $59.52 | 432,150 | — | — |
| 2018-05-04 | $62.42 | $62.42 | 462,300 | — | — |
| 2018-05-03 | $63.11 | $63.11 | 380,850 | — | — |
| 2018-05-02 | $62.68 | $62.68 | 272,850 | — | — |
| 2018-05-01 | $64.22 | $64.22 | 414,600 | — | — |
| 2018-04-30 | $62.52 | $62.52 | 402,450 | — | — |
| 2018-04-27 | $62.16 | $62.16 | 524,250 | — | — |
| 2018-04-26 | $58.52 | $58.52 | 226,950 | — | — |
| 2018-04-25 | $56.90 | $56.90 | 469,800 | — | — |
| 2018-04-24 | $58.01 | $58.01 | 368,700 | — | — |
| 2018-04-23 | $62.10 | $62.10 | 475,800 | — | — |
| 2018-04-20 | $61.11 | $61.11 | 327,000 | — | — |
| 2018-04-19 | $60.58 | $60.58 | 309,000 | — | — |
| 2018-04-18 | $61.75 | $61.75 | 385,800 | — | — |
| 2018-04-17 | $61.01 | $61.01 | 325,950 | — | — |
| 2018-04-16 | $58.33 | $58.33 | 554,100 | — | — |
| 2018-04-13 | $58.80 | $58.80 | 684,300 | — | — |
| 2018-04-12 | $60.74 | $60.74 | 488,400 | — | — |
| 2018-04-11 | $59.65 | $59.65 | 379,800 | — | — |
| 2018-04-10 | $59.66 | $59.66 | 496,800 | — | — |
| 2018-04-09 | $58.73 | $58.73 | 608,100 | — | — |
| 2018-04-06 | $57.01 | $57.01 | 758,550 | — | — |
| 2018-04-05 | $58.21 | $58.21 | 1,190,100 | — | — |
| 2018-04-04 | $62.90 | $62.90 | 2,085,750 | — | — |
| 2018-04-03 | $60.03 | $60.03 | 939,750 | — | — |
| 2018-04-02 | $62.68 | $62.68 | 1,047,900 | — | — |
| 2018-03-29 | $69.39 | $69.39 | 1,731,900 | — | — |
| 2018-03-28 | $72.01 | $72.01 | 1,218,600 | — | — |
| 2018-03-27 | $71.68 | $71.68 | 2,918,700 | — | — |
| 2018-03-26 | $75.89 | $75.89 | 943,350 | — | — |
| 2018-03-23 | $73.65 | $73.65 | 235,500 | — | — |
| 2018-03-22 | $73.42 | $73.42 | 313,050 | — | — |
| 2018-03-21 | $76.51 | $76.51 | 291,000 | — | — |
| 2018-03-20 | $75.82 | $75.82 | 366,600 | — | — |
| 2018-03-19 | $72.95 | $72.95 | 456,450 | — | — |
| 2018-03-16 | $75.03 | $75.03 | 904,050 | — | — |
| 2018-03-15 | $74.71 | $74.71 | 445,800 | — | — |
| 2018-03-14 | $77.45 | $77.45 | 535,650 | — | — |
| 2018-03-13 | $75.61 | $75.61 | 520,950 | — | — |
| 2018-03-12 | $75.53 | $75.53 | 499,050 | — | — |
| 2018-03-09 | $77.91 | $77.91 | 448,650 | — | — |
| 2018-03-08 | $78.12 | $78.12 | 296,850 | — | — |
| 2018-03-07 | $81.91 | $81.91 | 530,550 | — | — |
| 2018-03-06 | $80.03 | $80.03 | 746,700 | — | — |
| 2018-03-05 | $79.31 | $79.31 | 562,200 | — | — |
| 2018-03-02 | $85.70 | $85.70 | 323,700 | — | — |
| 2018-03-01 | $81.93 | $81.93 | 252,750 | — | — |
| 2018-02-28 | $81.84 | $81.84 | 208,800 | — | — |
| 2018-02-27 | $83.51 | $83.51 | 373,050 | — | — |
| 2018-02-26 | $84.25 | $84.25 | 327,300 | — | — |
| 2018-02-23 | $82.08 | $82.08 | 187,050 | — | — |
| 2018-02-22 | $79.62 | $79.62 | 186,300 | — | — |
| 2018-02-21 | $80.70 | $80.70 | 157,950 | — | — |
| 2018-02-20 | $80.69 | $80.69 | 334,950 | — | — |
| 2018-02-16 | $84.30 | $84.30 | 280,500 | — | — |
| 2018-02-15 | $79.91 | $79.91 | 411,300 | — | — |
| 2018-02-14 | $83.18 | $83.18 | 719,100 | — | — |
| 2018-02-13 | $76.11 | $76.11 | 344,700 | — | — |
| 2018-02-12 | $71.53 | $71.53 | 361,800 | — | — |
| 2018-02-09 | $69.55 | $69.55 | 448,950 | — | — |
| 2018-02-08 | $69.87 | $69.87 | 565,200 | — | — |
| 2018-02-07 | $74.62 | $74.62 | 563,250 | — | — |
| 2018-02-06 | $68.23 | $68.23 | 576,600 | — | — |
| 2018-02-05 | $67.00 | $67.00 | 284,550 | — | — |
| 2018-02-02 | $69.87 | $69.87 | 334,800 | — | — |
| 2018-02-01 | $70.33 | $70.33 | 343,950 | — | — |
| 2018-01-31 | $70.26 | $70.26 | 299,700 | — | — |
| 2018-01-30 | $71.13 | $71.13 | 473,400 | — | — |
| 2018-01-29 | $73.67 | $73.67 | 554,400 | — | — |
| 2018-01-26 | $71.23 | $71.23 | 591,300 | — | — |
| 2018-01-25 | $75.67 | $75.67 | 719,100 | — | — |
| 2018-01-24 | $77.94 | $77.94 | 391,350 | — | — |
| 2018-01-23 | $76.53 | $76.53 | 530,250 | — | — |
| 2018-01-22 | $76.52 | $76.52 | 472,650 | — | — |
| 2018-01-19 | $76.61 | $76.61 | 578,700 | — | — |
| 2018-01-18 | $73.63 | $73.63 | 270,750 | — | — |
| 2018-01-17 | $74.37 | $74.37 | 205,200 | — | — |
| 2018-01-16 | $73.35 | $73.35 | 362,700 | — | — |
| 2018-01-12 | $74.93 | $74.93 | 428,250 | — | — |
| 2018-01-11 | $73.47 | $73.47 | 393,600 | — | — |
| 2018-01-10 | $74.19 | $74.19 | 1,236,300 | — | — |
| 2018-01-09 | $69.01 | $69.01 | 425,250 | — | — |
| 2018-01-08 | $68.38 | $68.38 | 417,150 | — | — |
| 2018-01-05 | $67.65 | $67.65 | 466,950 | — | — |
| 2018-01-04 | $68.65 | $68.65 | 516,450 | — | — |
| 2018-01-03 | $67.32 | $67.32 | 403,950 | — | — |
| 2018-01-02 | $67.05 | $67.05 | 538,500 | — | — |