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
- 2000-05-05 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 | $45.02 | $45.02 | 111,500 | — | — |
| 2018-12-28 | $43.87 | $43.87 | 69,100 | — | — |
| 2018-12-27 | $42.96 | $42.96 | 92,900 | — | — |
| 2018-12-26 | $43.05 | $43.05 | 86,900 | — | — |
| 2018-12-24 | $41.76 | $41.76 | 48,600 | — | — |
| 2018-12-21 | $41.17 | $41.17 | 218,300 | — | — |
| 2018-12-20 | $43.74 | $43.74 | 108,900 | — | — |
| 2018-12-19 | $45.47 | $45.47 | 125,800 | — | — |
| 2018-12-18 | $47.90 | $47.90 | 79,200 | — | — |
| 2018-12-17 | $50.96 | $50.96 | 110,200 | — | — |
| 2018-12-14 | $53.04 | $53.04 | 129,400 | — | — |
| 2018-12-13 | $55.13 | $55.13 | 80,200 | — | — |
| 2018-12-12 | $54.46 | $54.46 | 43,100 | — | — |
| 2018-12-11 | $54.51 | $54.51 | 58,700 | — | — |
| 2018-12-10 | $54.92 | $54.92 | 81,200 | — | — |
| 2018-12-07 | $53.50 | $53.50 | 107,900 | — | — |
| 2018-12-06 | $51.48 | $51.48 | 198,200 | — | — |
| 2018-12-04 | $52.84 | $52.84 | 80,100 | — | — |
| 2018-12-03 | $55.35 | $55.35 | 40,100 | — | — |
| 2018-11-30 | $55.59 | $55.59 | 58,600 | — | — |
| 2018-11-29 | $54.22 | $54.22 | 54,200 | — | — |
| 2018-11-28 | $55.69 | $55.69 | 65,500 | — | — |
| 2018-11-27 | $54.99 | $54.99 | 43,700 | — | — |
| 2018-11-26 | $54.21 | $54.21 | 68,200 | — | — |
| 2018-11-23 | $55.28 | $55.28 | 25,700 | — | — |
| 2018-11-21 | $55.12 | $55.12 | 56,100 | — | — |
| 2018-11-20 | $53.46 | $53.46 | 89,600 | — | — |
| 2018-11-19 | $53.56 | $53.56 | 40,900 | — | — |
| 2018-11-16 | $52.93 | $52.93 | 98,100 | — | — |
| 2018-11-15 | $51.99 | $51.99 | 54,800 | — | — |
| 2018-11-14 | $52.10 | $52.10 | 57,400 | — | — |
| 2018-11-13 | $51.75 | $51.75 | 59,200 | — | — |
| 2018-11-12 | $52.47 | $52.47 | 54,000 | — | — |
| 2018-11-09 | $52.66 | $52.66 | 78,600 | — | — |
| 2018-11-08 | $54.04 | $54.04 | 37,300 | — | — |
| 2018-11-07 | $55.27 | $55.27 | 103,800 | — | — |
| 2018-11-06 | $53.52 | $53.52 | 118,800 | — | — |
| 2018-11-05 | $51.58 | $51.58 | 59,700 | — | — |
| 2018-11-02 | $51.91 | $51.91 | 37,400 | — | — |
| 2018-11-01 | $52.10 | $52.10 | 59,400 | — | — |
| 2018-10-31 | $48.53 | $48.53 | 95,600 | — | — |
| 2018-10-30 | $50.60 | $50.60 | 63,900 | — | — |
| 2018-10-29 | $50.14 | $50.14 | 79,800 | — | — |
| 2018-10-26 | $51.54 | $51.54 | 96,500 | — | — |
| 2018-10-25 | $51.68 | $51.68 | 176,100 | — | — |
| 2018-10-24 | $53.10 | $53.10 | 76,500 | — | — |
| 2018-10-23 | $55.63 | $55.63 | 56,400 | — | — |
| 2018-10-22 | $54.94 | $54.94 | 74,700 | — | — |
| 2018-10-19 | $55.00 | $55.00 | 37,700 | — | — |
| 2018-10-18 | $55.94 | $55.94 | 50,400 | — | — |
| 2018-10-17 | $56.44 | $56.44 | 61,900 | — | — |
| 2018-10-16 | $56.27 | $56.27 | 61,600 | — | — |
| 2018-10-15 | $54.57 | $54.57 | 61,000 | — | — |
| 2018-10-12 | $54.38 | $54.38 | 45,500 | — | — |
| 2018-10-11 | $53.98 | $53.98 | 56,600 | — | — |
| 2018-10-10 | $54.38 | $54.38 | 67,500 | — | — |
| 2018-10-09 | $55.50 | $55.50 | 69,000 | — | — |
| 2018-10-08 | $54.76 | $54.76 | 37,100 | — | — |
| 2018-10-05 | $54.99 | $54.99 | 53,400 | — | — |
| 2018-10-04 | $55.96 | $55.96 | 106,000 | — | — |
| 2018-10-03 | $56.32 | $56.32 | 39,300 | — | — |
| 2018-10-02 | $55.51 | $55.51 | 48,700 | — | — |
| 2018-10-01 | $56.14 | $56.14 | 92,500 | — | — |
| 2018-09-28 | $56.54 | $56.54 | 76,600 | — | — |
| 2018-09-27 | $55.97 | $55.97 | 139,000 | — | — |
| 2018-09-26 | $54.05 | $54.05 | 60,000 | — | — |
| 2018-09-25 | $53.32 | $53.32 | 57,300 | — | — |
| 2018-09-24 | $53.56 | $53.56 | 37,300 | — | — |
| 2018-09-21 | $52.95 | $52.95 | 251,600 | — | — |
| 2018-09-20 | $54.32 | $54.32 | 72,000 | — | — |
| 2018-09-19 | $53.32 | $53.32 | 64,400 | — | — |
| 2018-09-18 | $53.53 | $53.53 | 46,000 | — | — |
| 2018-09-17 | $53.00 | $53.00 | 73,400 | — | — |
| 2018-09-14 | $53.62 | $53.62 | 86,400 | — | — |
| 2018-09-13 | $54.07 | $54.07 | 64,100 | — | — |
| 2018-09-12 | $54.40 | $54.40 | 70,800 | — | — |
| 2018-09-11 | $55.39 | $55.39 | 71,000 | — | — |
| 2018-09-10 | $55.26 | $55.26 | 73,400 | — | — |
| 2018-09-07 | $56.15 | $56.15 | 114,400 | — | — |
| 2018-09-06 | $56.60 | $56.60 | 150,400 | — | — |
| 2018-09-05 | $57.92 | $57.92 | 99,800 | — | — |
| 2018-09-04 | $57.48 | $57.48 | 71,500 | — | — |
| 2018-08-31 | $58.20 | $58.20 | 90,700 | — | — |
| 2018-08-30 | $57.29 | $57.29 | 58,600 | — | — |
| 2018-08-29 | $57.76 | $57.76 | 44,200 | — | — |
| 2018-08-28 | $57.22 | $57.22 | 32,900 | — | — |
| 2018-08-27 | $57.30 | $57.30 | 89,400 | — | — |
| 2018-08-24 | $57.31 | $57.31 | 37,500 | — | — |
| 2018-08-23 | $57.30 | $57.30 | 81,400 | — | — |
| 2018-08-22 | $57.33 | $57.33 | 67,500 | — | — |
| 2018-08-21 | $56.71 | $56.71 | 80,400 | — | — |
| 2018-08-20 | $56.13 | $56.13 | 68,800 | — | — |
| 2018-08-17 | $56.41 | $56.41 | 76,200 | — | — |
| 2018-08-16 | $55.82 | $55.82 | 96,100 | — | — |
| 2018-08-15 | $56.00 | $56.00 | 138,000 | — | — |
| 2018-08-14 | $57.15 | $57.15 | 68,600 | — | — |
| 2018-08-13 | $57.23 | $57.23 | 63,200 | — | — |
| 2018-08-10 | $57.04 | $57.04 | 70,100 | — | — |
| 2018-08-09 | $56.71 | $56.71 | 86,900 | — | — |
| 2018-08-08 | $57.06 | $57.06 | 294,900 | — | — |
| 2018-08-07 | $56.44 | $56.44 | 927,500 | — | — |
| 2018-08-06 | $65.62 | $65.62 | 55,500 | — | — |
| 2018-08-03 | $65.03 | $65.03 | 58,800 | — | — |
| 2018-08-02 | $65.96 | $65.96 | 81,600 | — | — |
| 2018-08-01 | $66.10 | $66.10 | 97,400 | — | — |
| 2018-07-31 | $66.95 | $66.95 | 139,100 | — | — |
| 2018-07-30 | $67.41 | $67.41 | 109,600 | — | — |
| 2018-07-27 | $68.08 | $68.08 | 98,700 | — | — |
| 2018-07-26 | $70.73 | $70.73 | 34,600 | — | — |
| 2018-07-25 | $71.24 | $71.24 | 152,200 | — | — |
| 2018-07-24 | $70.99 | $70.99 | 75,800 | — | — |
| 2018-07-23 | $70.28 | $70.28 | 55,200 | — | — |
| 2018-07-20 | $70.49 | $70.49 | 63,200 | — | — |
| 2018-07-19 | $70.56 | $70.56 | 37,600 | — | — |
| 2018-07-18 | $70.86 | $70.86 | 56,400 | — | — |
| 2018-07-17 | $70.07 | $70.07 | 60,900 | — | — |
| 2018-07-16 | $70.31 | $70.31 | 71,600 | — | — |
| 2018-07-13 | $70.88 | $70.88 | 48,100 | — | — |
| 2018-07-12 | $71.28 | $71.28 | 62,300 | — | — |
| 2018-07-11 | $71.15 | $71.15 | 92,400 | — | — |
| 2018-07-10 | $71.16 | $71.16 | 151,100 | — | — |
| 2018-07-09 | $71.34 | $71.34 | 78,700 | — | — |
| 2018-07-06 | $71.00 | $71.00 | 290,000 | — | — |
| 2018-07-05 | $68.14 | $68.14 | 103,200 | — | — |
| 2018-07-03 | $67.90 | $67.90 | 44,900 | — | — |
| 2018-07-02 | $67.90 | $67.90 | 97,400 | — | — |
| 2018-06-29 | $66.80 | $66.80 | 39,500 | — | — |
| 2018-06-28 | $67.47 | $67.47 | 83,900 | — | — |
| 2018-06-27 | $66.07 | $66.07 | 108,300 | — | — |
| 2018-06-26 | $67.72 | $67.72 | 55,800 | — | — |
| 2018-06-25 | $67.91 | $67.91 | 95,600 | — | — |
| 2018-06-22 | $68.08 | $68.08 | 99,300 | — | — |
| 2018-06-21 | $67.58 | $67.58 | 68,100 | — | — |
| 2018-06-20 | $67.96 | $67.96 | 78,800 | — | — |
| 2018-06-19 | $67.20 | $67.20 | 59,500 | — | — |
| 2018-06-18 | $66.98 | $66.98 | 50,400 | — | — |
| 2018-06-15 | $67.39 | $67.39 | 110,900 | — | — |
| 2018-06-14 | $66.34 | $66.34 | 72,400 | — | — |
| 2018-06-13 | $66.24 | $66.24 | 113,900 | — | — |
| 2018-06-12 | $67.22 | $67.22 | 79,900 | — | — |
| 2018-06-11 | $66.39 | $66.39 | 64,300 | — | — |
| 2018-06-08 | $66.10 | $66.10 | 66,200 | — | — |
| 2018-06-07 | $65.39 | $65.39 | 59,300 | — | — |
| 2018-06-06 | $65.86 | $65.86 | 155,000 | — | — |
| 2018-06-05 | $63.56 | $63.56 | 101,100 | — | — |
| 2018-06-04 | $63.46 | $63.46 | 93,800 | — | — |
| 2018-06-01 | $62.96 | $62.96 | 88,700 | — | — |
| 2018-05-31 | $63.29 | $63.29 | 52,800 | — | — |
| 2018-05-30 | $62.95 | $62.95 | 140,800 | — | — |
| 2018-05-29 | $62.08 | $62.08 | 116,700 | — | — |
| 2018-05-25 | $62.27 | $62.27 | 82,400 | — | — |
| 2018-05-24 | $62.94 | $62.94 | 55,100 | — | — |
| 2018-05-23 | $62.45 | $62.45 | 65,600 | — | — |
| 2018-05-22 | $61.68 | $61.68 | 94,100 | — | — |
| 2018-05-21 | $63.83 | $63.83 | 40,400 | — | — |
| 2018-05-18 | $64.43 | $64.43 | 65,400 | — | — |
| 2018-05-17 | $64.61 | $64.61 | 84,200 | — | — |
| 2018-05-16 | $62.99 | $62.99 | 98,900 | — | — |
| 2018-05-15 | $61.97 | $61.97 | 76,200 | — | — |
| 2018-05-14 | $61.32 | $61.32 | 102,800 | — | — |
| 2018-05-11 | $61.96 | $61.96 | 112,200 | — | — |
| 2018-05-10 | $61.29 | $61.29 | 89,500 | — | — |
| 2018-05-09 | $62.00 | $62.00 | 137,900 | — | — |
| 2018-05-08 | $61.11 | $61.11 | 69,300 | — | — |
| 2018-05-07 | $59.66 | $59.66 | 106,600 | — | — |
| 2018-05-04 | $59.39 | $59.39 | 37,200 | — | — |
| 2018-05-03 | $58.35 | $58.35 | 46,200 | — | — |
| 2018-05-02 | $59.34 | $59.34 | 95,500 | — | — |
| 2018-05-01 | $59.10 | $59.10 | 45,400 | — | — |
| 2018-04-30 | $59.35 | $59.35 | 77,500 | — | — |
| 2018-04-27 | $57.97 | $57.97 | 47,600 | — | — |
| 2018-04-26 | $58.68 | $58.68 | 72,500 | — | — |
| 2018-04-25 | $58.41 | $58.41 | 57,500 | — | — |
| 2018-04-24 | $58.04 | $58.04 | 56,800 | — | — |
| 2018-04-23 | $58.72 | $58.72 | 80,100 | — | — |
| 2018-04-20 | $59.97 | $59.97 | 44,600 | — | — |
| 2018-04-19 | $60.64 | $60.64 | 104,800 | — | — |
| 2018-04-18 | $61.63 | $61.63 | 100,300 | — | — |
| 2018-04-17 | $61.14 | $61.14 | 44,500 | — | — |
| 2018-04-16 | $60.21 | $60.21 | 34,800 | — | — |
| 2018-04-13 | $59.52 | $59.52 | 35,900 | — | — |
| 2018-04-12 | $60.50 | $60.50 | 47,900 | — | — |
| 2018-04-11 | $60.41 | $60.41 | 91,900 | — | — |
| 2018-04-10 | $59.31 | $59.31 | 51,700 | — | — |
| 2018-04-09 | $57.65 | $57.65 | 72,700 | — | — |
| 2018-04-06 | $57.06 | $57.06 | 54,100 | — | — |
| 2018-04-05 | $59.57 | $59.57 | 56,300 | — | — |
| 2018-04-04 | $59.31 | $59.31 | 87,600 | — | — |
| 2018-04-03 | $57.31 | $57.31 | 61,700 | — | — |
| 2018-04-02 | $56.38 | $56.38 | 77,800 | — | — |
| 2018-03-29 | $58.22 | $58.22 | 60,000 | — | — |
| 2018-03-28 | $58.09 | $58.09 | 102,800 | — | — |
| 2018-03-27 | $57.68 | $57.68 | 113,900 | — | — |
| 2018-03-26 | $59.07 | $59.07 | 77,900 | — | — |
| 2018-03-23 | $58.64 | $58.64 | 90,600 | — | — |
| 2018-03-22 | $59.59 | $59.59 | 99,500 | — | — |
| 2018-03-21 | $60.51 | $60.51 | 69,900 | — | — |
| 2018-03-20 | $59.37 | $59.37 | 51,400 | — | — |
| 2018-03-19 | $60.30 | $60.30 | 88,300 | — | — |
| 2018-03-16 | $61.84 | $61.84 | 230,800 | — | — |
| 2018-03-15 | $59.75 | $59.75 | 165,600 | — | — |
| 2018-03-14 | $62.04 | $62.04 | 109,000 | — | — |
| 2018-03-13 | $62.46 | $62.46 | 177,700 | — | — |
| 2018-03-12 | $62.75 | $62.75 | 103,300 | — | — |
| 2018-03-09 | $62.88 | $62.88 | 154,800 | — | — |
| 2018-03-08 | $62.95 | $62.95 | 141,100 | — | — |
| 2018-03-07 | $64.16 | $64.16 | 147,000 | — | — |
| 2018-03-06 | $63.50 | $63.50 | 230,200 | — | — |
| 2018-03-05 | $63.87 | $63.87 | 206,100 | — | — |
| 2018-03-02 | $62.69 | $62.69 | 174,400 | — | — |
| 2018-03-01 | $61.02 | $61.02 | 252,800 | — | — |
| 2018-02-28 | $64.07 | $64.07 | 229,000 | — | — |
| 2018-02-27 | $60.40 | $60.40 | 783,600 | — | — |
| 2018-02-26 | $57.55 | $57.55 | 228,000 | — | — |
| 2018-02-23 | $56.98 | $56.98 | 172,400 | — | — |
| 2018-02-22 | $57.64 | $57.64 | 188,500 | — | — |
| 2018-02-21 | $57.94 | $57.94 | 77,300 | — | — |
| 2018-02-20 | $57.74 | $57.74 | 64,700 | — | — |
| 2018-02-16 | $59.22 | $59.22 | 56,800 | — | — |
| 2018-02-15 | $59.72 | $59.72 | 72,000 | — | — |
| 2018-02-14 | $58.92 | $58.92 | 111,600 | — | — |
| 2018-02-13 | $58.51 | $58.51 | 51,900 | — | — |
| 2018-02-12 | $58.41 | $58.41 | 92,000 | — | — |
| 2018-02-09 | $58.01 | $58.01 | 133,900 | — | — |
| 2018-02-08 | $58.03 | $58.03 | 143,500 | — | — |
| 2018-02-07 | $59.31 | $59.31 | 93,100 | — | — |
| 2018-02-06 | $58.69 | $58.69 | 194,800 | — | — |
| 2018-02-05 | $58.51 | $58.51 | 249,100 | — | — |
| 2018-02-02 | $60.87 | $60.87 | 191,000 | — | — |
| 2018-02-01 | $66.94 | $66.94 | 78,000 | — | — |
| 2018-01-31 | $67.16 | $67.16 | 134,200 | — | — |
| 2018-01-30 | $67.47 | $67.47 | 98,900 | — | — |
| 2018-01-29 | $69.80 | $69.80 | 120,100 | — | — |
| 2018-01-26 | $68.32 | $68.32 | 55,300 | — | — |
| 2018-01-25 | $67.96 | $67.96 | 121,400 | — | — |
| 2018-01-24 | $69.43 | $69.43 | 114,700 | — | — |
| 2018-01-23 | $70.90 | $70.90 | 149,800 | — | — |
| 2018-01-22 | $70.48 | $70.48 | 149,600 | — | — |
| 2018-01-19 | $69.94 | $69.94 | 90,600 | — | — |
| 2018-01-18 | $69.74 | $69.74 | 91,400 | — | — |
| 2018-01-17 | $70.99 | $70.99 | 89,600 | — | — |
| 2018-01-16 | $70.32 | $70.32 | 74,600 | — | — |
| 2018-01-12 | $72.30 | $72.30 | 95,100 | — | — |
| 2018-01-11 | $71.06 | $71.06 | 70,500 | — | — |
| 2018-01-10 | $68.64 | $68.64 | 66,800 | — | — |
| 2018-01-09 | $68.46 | $68.46 | 55,800 | — | — |
| 2018-01-08 | $68.83 | $68.83 | 100,900 | — | — |
| 2018-01-05 | $69.41 | $69.41 | 193,400 | — | — |
| 2018-01-04 | $72.41 | $72.41 | 172,700 | — | — |
| 2018-01-03 | $70.63 | $70.63 | 142,300 | — | — |
| 2018-01-02 | $68.73 | $68.73 | 180,900 | — | — |