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
- 2010-08-02 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 | $38.23 | $40.81 | 933,300 | — | — |
| 2018-12-28 | $36.92 | $39.41 | 1,051,400 | — | — |
| 2018-12-27 | $37.24 | $39.75 | 1,131,900 | — | — |
| 2018-12-26 | $37.57 | $40.10 | 852,100 | — | — |
| 2018-12-24 | $36.76 | $39.24 | 493,500 | — | — |
| 2018-12-21 | $37.16 | $39.67 | 1,907,000 | — | — |
| 2018-12-20 | $38.77 | $41.38 | 1,125,900 | — | — |
| 2018-12-19 | $40.07 | $42.77 | 951,000 | — | — |
| 2018-12-18 | $40.76 | $43.51 | 1,108,900 | — | — |
| 2018-12-17 | $41.13 | $43.90 | 1,566,300 | — | — |
| 2018-12-14 | $41.82 | $44.64 | 1,586,500 | — | — |
| 2018-12-13 | $42.18 | $45.02 | 1,023,700 | — | — |
| 2018-12-12 | $42.06 | $44.90 | 1,142,200 | — | — |
| 2018-12-11 | $41.12 | $43.89 | 1,205,300 | — | — |
| 2018-12-10 | $41.54 | $44.34 | 1,734,300 | — | — |
| 2018-12-07 | $41.86 | $44.68 | 1,518,600 | — | — |
| 2018-12-06 | $42.80 | $45.69 | 1,560,000 | — | — |
| 2018-12-04 | $43.02 | $45.92 | 1,432,100 | — | — |
| 2018-12-03 | $45.17 | $48.21 | 1,038,500 | — | — |
| 2018-11-30 | $45.22 | $48.27 | 1,043,600 | — | — |
| 2018-11-29 | $45.02 | $48.05 | 1,056,200 | — | — |
| 2018-11-28 | $45.00 | $48.03 | 1,030,200 | — | — |
| 2018-11-27 | $43.28 | $46.20 | 1,239,000 | — | — |
| 2018-11-26 | $42.73 | $45.61 | 931,200 | — | — |
| 2018-11-23 | $42.86 | $45.75 | 314,900 | — | — |
| 2018-11-21 | $43.19 | $46.10 | 1,292,200 | — | — |
| 2018-11-20 | $41.78 | $44.60 | 1,042,200 | — | — |
| 2018-11-19 | $43.31 | $46.23 | 1,158,700 | — | — |
| 2018-11-16 | $44.85 | $47.70 | 1,061,000 | — | — |
| 2018-11-15 | $43.45 | $46.21 | 1,558,600 | — | — |
| 2018-11-14 | $43.86 | $46.65 | 1,491,300 | — | — |
| 2018-11-13 | $42.34 | $45.03 | 2,194,500 | — | — |
| 2018-11-12 | $44.23 | $47.04 | 1,465,700 | — | — |
| 2018-11-09 | $47.29 | $50.30 | 1,861,700 | — | — |
| 2018-11-08 | $46.45 | $49.40 | 2,559,400 | — | — |
| 2018-11-07 | $46.26 | $49.20 | 6,691,300 | — | — |
| 2018-11-06 | $60.67 | $64.53 | 666,100 | — | — |
| 2018-11-05 | $60.15 | $63.98 | 561,200 | — | — |
| 2018-11-02 | $59.91 | $63.72 | 312,000 | — | — |
| 2018-11-01 | $59.81 | $63.61 | 446,100 | — | — |
| 2018-10-31 | $58.46 | $62.18 | 473,600 | — | — |
| 2018-10-30 | $57.25 | $60.89 | 396,500 | — | — |
| 2018-10-29 | $56.02 | $59.58 | 484,700 | — | — |
| 2018-10-26 | $57.52 | $61.18 | 393,100 | — | — |
| 2018-10-25 | $56.97 | $60.59 | 727,900 | — | — |
| 2018-10-24 | $58.02 | $61.71 | 583,900 | — | — |
| 2018-10-23 | $59.81 | $63.61 | 655,500 | — | — |
| 2018-10-22 | $59.06 | $62.82 | 293,200 | — | — |
| 2018-10-19 | $59.11 | $62.87 | 295,200 | — | — |
| 2018-10-18 | $59.35 | $63.12 | 386,200 | — | — |
| 2018-10-17 | $59.97 | $63.78 | 317,300 | — | — |
| 2018-10-16 | $60.23 | $64.06 | 484,000 | — | — |
| 2018-10-15 | $58.49 | $62.21 | 391,700 | — | — |
| 2018-10-12 | $57.51 | $61.17 | 455,200 | — | — |
| 2018-10-11 | $57.25 | $60.89 | 631,000 | — | — |
| 2018-10-10 | $58.17 | $61.87 | 425,800 | — | — |
| 2018-10-09 | $60.23 | $64.06 | 499,300 | — | — |
| 2018-10-08 | $61.93 | $65.87 | 426,000 | — | — |
| 2018-10-05 | $62.67 | $66.66 | 384,000 | — | — |
| 2018-10-04 | $62.94 | $66.94 | 544,500 | — | — |
| 2018-10-03 | $63.06 | $67.07 | 373,000 | — | — |
| 2018-10-02 | $63.18 | $67.20 | 373,900 | — | — |
| 2018-10-01 | $63.06 | $67.07 | 422,900 | — | — |
| 2018-09-28 | $62.54 | $66.52 | 394,700 | — | — |
| 2018-09-27 | $61.83 | $65.76 | 264,400 | — | — |
| 2018-09-26 | $61.59 | $65.51 | 541,800 | — | — |
| 2018-09-25 | $62.10 | $66.05 | 337,700 | — | — |
| 2018-09-24 | $61.97 | $65.91 | 348,000 | — | — |
| 2018-09-21 | $62.69 | $66.68 | 957,800 | — | — |
| 2018-09-20 | $62.89 | $66.89 | 621,800 | — | — |
| 2018-09-19 | $62.19 | $66.15 | 642,100 | — | — |
| 2018-09-18 | $63.31 | $67.34 | 720,200 | — | — |
| 2018-09-17 | $63.14 | $67.16 | 628,900 | — | — |
| 2018-09-14 | $62.57 | $66.55 | 343,700 | — | — |
| 2018-09-13 | $62.20 | $66.16 | 479,800 | — | — |
| 2018-09-12 | $61.48 | $65.39 | 313,300 | — | — |
| 2018-09-11 | $61.23 | $65.12 | 389,500 | — | — |
| 2018-09-10 | $61.79 | $65.72 | 505,800 | — | — |
| 2018-09-07 | $61.54 | $65.45 | 478,900 | — | — |
| 2018-09-06 | $61.58 | $65.50 | 468,300 | — | — |
| 2018-09-05 | $60.92 | $64.79 | 485,800 | — | — |
| 2018-09-04 | $61.02 | $64.90 | 550,500 | — | — |
| 2018-08-31 | $61.32 | $65.22 | 563,600 | — | — |
| 2018-08-30 | $61.04 | $64.92 | 528,800 | — | — |
| 2018-08-29 | $62.70 | $66.69 | 500,200 | — | — |
| 2018-08-28 | $63.75 | $67.80 | 500,500 | — | — |
| 2018-08-27 | $63.45 | $67.49 | 421,200 | — | — |
| 2018-08-24 | $63.18 | $67.20 | 357,200 | — | — |
| 2018-08-23 | $62.65 | $66.63 | 532,000 | — | — |
| 2018-08-22 | $64.00 | $68.07 | 580,900 | — | — |
| 2018-08-21 | $64.46 | $68.56 | 478,500 | — | — |
| 2018-08-20 | $63.91 | $67.97 | 395,900 | — | — |
| 2018-08-17 | $62.98 | $66.99 | 596,100 | — | — |
| 2018-08-16 | $63.27 | $67.12 | 649,300 | — | — |
| 2018-08-15 | $62.60 | $66.41 | 543,000 | — | — |
| 2018-08-14 | $63.24 | $67.09 | 764,100 | — | — |
| 2018-08-13 | $62.77 | $66.59 | 468,800 | — | — |
| 2018-08-10 | $62.45 | $66.25 | 659,700 | — | — |
| 2018-08-09 | $62.74 | $66.56 | 607,700 | — | — |
| 2018-08-08 | $62.62 | $66.43 | 1,164,900 | — | — |
| 2018-08-07 | $64.18 | $68.09 | 2,419,800 | — | — |
| 2018-08-06 | $66.81 | $70.88 | 787,100 | — | — |
| 2018-08-03 | $66.77 | $70.84 | 400,200 | — | — |
| 2018-08-02 | $65.67 | $69.67 | 289,400 | — | — |
| 2018-08-01 | $65.48 | $69.47 | 327,600 | — | — |
| 2018-07-31 | $65.76 | $69.77 | 298,900 | — | — |
| 2018-07-30 | $64.13 | $68.04 | 280,000 | — | — |
| 2018-07-27 | $65.45 | $69.44 | 162,400 | — | — |
| 2018-07-26 | $65.72 | $69.72 | 384,400 | — | — |
| 2018-07-25 | $65.02 | $68.98 | 516,800 | — | — |
| 2018-07-24 | $64.78 | $68.73 | 619,300 | — | — |
| 2018-07-23 | $63.82 | $67.71 | 237,500 | — | — |
| 2018-07-20 | $64.84 | $68.79 | 177,300 | — | — |
| 2018-07-19 | $65.23 | $69.20 | 188,600 | — | — |
| 2018-07-18 | $64.97 | $68.93 | 220,300 | — | — |
| 2018-07-17 | $64.49 | $68.42 | 644,900 | — | — |
| 2018-07-16 | $63.90 | $67.79 | 570,100 | — | — |
| 2018-07-13 | $63.93 | $67.82 | 191,000 | — | — |
| 2018-07-12 | $63.62 | $67.50 | 483,100 | — | — |
| 2018-07-11 | $63.65 | $67.53 | 548,600 | — | — |
| 2018-07-10 | $64.18 | $68.09 | 448,500 | — | — |
| 2018-07-09 | $63.91 | $67.80 | 859,400 | — | — |
| 2018-07-06 | $62.91 | $66.74 | 485,100 | — | — |
| 2018-07-05 | $62.95 | $66.78 | 912,200 | — | — |
| 2018-07-03 | $62.99 | $66.83 | 393,100 | — | — |
| 2018-07-02 | $62.36 | $66.16 | 624,000 | — | — |
| 2018-06-29 | $62.32 | $66.12 | 452,500 | — | — |
| 2018-06-28 | $61.86 | $65.63 | 374,500 | — | — |
| 2018-06-27 | $61.55 | $65.30 | 554,800 | — | — |
| 2018-06-26 | $62.20 | $65.99 | 430,500 | — | — |
| 2018-06-25 | $61.87 | $65.64 | 552,300 | — | — |
| 2018-06-22 | $62.29 | $66.08 | 917,400 | — | — |
| 2018-06-21 | $62.64 | $66.46 | 571,100 | — | — |
| 2018-06-20 | $63.07 | $66.91 | 748,700 | — | — |
| 2018-06-19 | $62.95 | $66.78 | 1,045,400 | — | — |
| 2018-06-18 | $65.08 | $69.04 | 787,200 | — | — |
| 2018-06-15 | $65.39 | $69.37 | 439,100 | — | — |
| 2018-06-14 | $65.91 | $69.92 | 415,700 | — | — |
| 2018-06-13 | $66.47 | $70.52 | 590,700 | — | — |
| 2018-06-12 | $66.79 | $70.86 | 373,400 | — | — |
| 2018-06-11 | $67.57 | $71.69 | 373,200 | — | — |
| 2018-06-08 | $67.36 | $71.46 | 502,500 | — | — |
| 2018-06-07 | $66.58 | $70.64 | 545,100 | — | — |
| 2018-06-06 | $67.39 | $71.49 | 586,300 | — | — |
| 2018-06-05 | $67.17 | $71.26 | 660,500 | — | — |
| 2018-06-04 | $66.90 | $70.98 | 448,500 | — | — |
| 2018-06-01 | $67.45 | $71.56 | 320,800 | — | — |
| 2018-05-31 | $66.74 | $70.81 | 312,900 | — | — |
| 2018-05-30 | $67.49 | $71.60 | 575,200 | — | — |
| 2018-05-29 | $67.25 | $71.35 | 306,900 | — | — |
| 2018-05-25 | $67.78 | $71.91 | 379,500 | — | — |
| 2018-05-24 | $68.10 | $72.25 | 516,900 | — | — |
| 2018-05-23 | $68.04 | $72.18 | 280,300 | — | — |
| 2018-05-22 | $67.99 | $72.13 | 445,100 | — | — |
| 2018-05-21 | $68.59 | $72.77 | 415,000 | — | — |
| 2018-05-18 | $68.44 | $72.61 | 400,500 | — | — |
| 2018-05-17 | $68.37 | $72.53 | 372,000 | — | — |
| 2018-05-16 | $68.35 | $72.34 | 490,100 | — | — |
| 2018-05-15 | $67.76 | $71.72 | 502,500 | — | — |
| 2018-05-14 | $67.53 | $71.48 | 816,600 | — | — |
| 2018-05-11 | $67.62 | $71.57 | 438,900 | — | — |
| 2018-05-10 | $67.48 | $71.42 | 582,600 | — | — |
| 2018-05-09 | $66.56 | $70.45 | 564,000 | — | — |
| 2018-05-08 | $66.59 | $70.48 | 1,515,400 | — | — |
| 2018-05-07 | $67.70 | $71.66 | 1,194,100 | — | — |
| 2018-05-04 | $66.50 | $70.39 | 813,700 | — | — |
| 2018-05-03 | $66.31 | $70.18 | 668,800 | — | — |
| 2018-05-02 | $66.52 | $70.41 | 524,800 | — | — |
| 2018-05-01 | $66.94 | $70.85 | 504,900 | — | — |
| 2018-04-30 | $67.80 | $71.76 | 465,600 | — | — |
| 2018-04-27 | $68.31 | $72.30 | 522,600 | — | — |
| 2018-04-26 | $69.15 | $73.19 | 442,800 | — | — |
| 2018-04-25 | $68.89 | $72.92 | 545,700 | — | — |
| 2018-04-24 | $69.29 | $73.34 | 631,900 | — | — |
| 2018-04-23 | $70.78 | $74.92 | 345,800 | — | — |
| 2018-04-20 | $70.94 | $75.09 | 446,100 | — | — |
| 2018-04-19 | $70.61 | $74.74 | 369,000 | — | — |
| 2018-04-18 | $69.93 | $74.02 | 376,800 | — | — |
| 2018-04-17 | $69.35 | $73.40 | 945,400 | — | — |
| 2018-04-16 | $67.53 | $71.48 | 369,300 | — | — |
| 2018-04-13 | $66.57 | $70.46 | 528,900 | — | — |
| 2018-04-12 | $65.99 | $69.85 | 464,000 | — | — |
| 2018-04-11 | $65.86 | $69.71 | 562,500 | — | — |
| 2018-04-10 | $65.34 | $69.16 | 462,500 | — | — |
| 2018-04-09 | $64.83 | $68.62 | 394,800 | — | — |
| 2018-04-06 | $64.59 | $68.36 | 625,400 | — | — |
| 2018-04-05 | $65.23 | $69.04 | 527,800 | — | — |
| 2018-04-04 | $63.93 | $67.67 | 344,500 | — | — |
| 2018-04-03 | $63.72 | $67.44 | 984,900 | — | — |
| 2018-04-02 | $62.61 | $66.27 | 577,700 | — | — |
| 2018-03-29 | $63.53 | $67.24 | 926,300 | — | — |
| 2018-03-28 | $64.50 | $68.27 | 680,000 | — | — |
| 2018-03-27 | $65.55 | $69.38 | 1,033,500 | — | — |
| 2018-03-26 | $67.37 | $71.31 | 996,500 | — | — |
| 2018-03-23 | $65.28 | $69.09 | 722,900 | — | — |
| 2018-03-22 | $65.29 | $69.10 | 1,062,300 | — | — |
| 2018-03-21 | $66.23 | $70.10 | 606,500 | — | — |
| 2018-03-20 | $64.32 | $68.08 | 508,500 | — | — |
| 2018-03-19 | $63.32 | $67.02 | 999,200 | — | — |
| 2018-03-16 | $63.50 | $67.21 | 748,800 | — | — |
| 2018-03-15 | $63.37 | $67.07 | 428,100 | — | — |
| 2018-03-14 | $63.79 | $67.52 | 576,300 | — | — |
| 2018-03-13 | $64.35 | $68.11 | 921,500 | — | — |
| 2018-03-12 | $64.61 | $68.39 | 255,200 | — | — |
| 2018-03-09 | $65.61 | $69.44 | 514,900 | — | — |
| 2018-03-08 | $64.37 | $67.96 | 260,300 | — | — |
| 2018-03-07 | $63.97 | $67.54 | 282,000 | — | — |
| 2018-03-06 | $63.92 | $67.49 | 422,800 | — | — |
| 2018-03-05 | $64.42 | $68.01 | 430,900 | — | — |
| 2018-03-02 | $63.77 | $67.33 | 735,100 | — | — |
| 2018-03-01 | $63.56 | $67.11 | 910,300 | — | — |
| 2018-02-28 | $62.96 | $66.47 | 1,144,200 | — | — |
| 2018-02-27 | $63.29 | $66.82 | 628,800 | — | — |
| 2018-02-26 | $64.82 | $68.44 | 352,700 | — | — |
| 2018-02-23 | $64.23 | $67.81 | 278,900 | — | — |
| 2018-02-22 | $63.55 | $67.10 | 397,600 | — | — |
| 2018-02-21 | $63.64 | $67.19 | 237,800 | — | — |
| 2018-02-20 | $63.64 | $67.19 | 251,900 | — | — |
| 2018-02-16 | $64.12 | $67.70 | 345,400 | — | — |
| 2018-02-15 | $64.31 | $67.90 | 478,500 | — | — |
| 2018-02-14 | $63.47 | $67.01 | 637,700 | — | — |
| 2018-02-13 | $61.91 | $65.36 | 191,800 | — | — |
| 2018-02-12 | $61.89 | $65.34 | 469,700 | — | — |
| 2018-02-09 | $60.89 | $64.29 | 577,100 | — | — |
| 2018-02-08 | $59.82 | $63.16 | 337,800 | — | — |
| 2018-02-07 | $61.70 | $65.14 | 363,000 | — | — |
| 2018-02-06 | $61.71 | $65.15 | 561,600 | — | — |
| 2018-02-05 | $60.70 | $64.09 | 468,900 | — | — |
| 2018-02-02 | $63.76 | $67.32 | 359,700 | — | — |
| 2018-02-01 | $64.49 | $68.09 | 843,900 | — | — |
| 2018-01-31 | $63.44 | $66.98 | 503,500 | — | — |
| 2018-01-30 | $63.99 | $67.56 | 322,400 | — | — |
| 2018-01-29 | $64.49 | $68.09 | 270,900 | — | — |
| 2018-01-26 | $64.65 | $68.26 | 340,300 | — | — |
| 2018-01-25 | $64.02 | $67.59 | 256,300 | — | — |
| 2018-01-24 | $63.52 | $67.06 | 376,500 | — | — |
| 2018-01-23 | $63.73 | $67.29 | 262,100 | — | — |
| 2018-01-22 | $63.59 | $67.14 | 389,900 | — | — |
| 2018-01-19 | $63.96 | $67.53 | 286,200 | — | — |
| 2018-01-18 | $63.36 | $66.90 | 377,900 | — | — |
| 2018-01-17 | $62.85 | $66.36 | 352,700 | — | — |
| 2018-01-16 | $61.65 | $65.09 | 862,900 | — | — |
| 2018-01-12 | $62.89 | $66.40 | 559,500 | — | — |
| 2018-01-11 | $62.23 | $65.70 | 824,600 | — | — |
| 2018-01-10 | $61.23 | $64.65 | 924,400 | — | — |
| 2018-01-09 | $61.37 | $64.79 | 300,700 | — | — |
| 2018-01-08 | $61.98 | $65.44 | 345,700 | — | — |
| 2018-01-05 | $61.44 | $64.87 | 332,400 | — | — |
| 2018-01-04 | $61.06 | $64.47 | 476,900 | — | — |
| 2018-01-03 | $61.06 | $64.47 | 382,000 | — | — |
| 2018-01-02 | $60.53 | $63.91 | 429,300 | — | — |