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
- 1996-12-12 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 | $42.30 | $61.55 | 212,000 | — | — |
| 2018-12-28 | $41.90 | $60.97 | 188,600 | — | — |
| 2018-12-27 | $42.00 | $61.11 | 213,000 | — | — |
| 2018-12-26 | $42.22 | $61.43 | 258,800 | — | — |
| 2018-12-24 | $40.89 | $59.50 | 117,200 | — | — |
| 2018-12-21 | $42.07 | $61.21 | 590,800 | — | — |
| 2018-12-20 | $42.57 | $61.94 | 1,016,300 | — | — |
| 2018-12-19 | $43.80 | $63.73 | 348,100 | — | — |
| 2018-12-18 | $44.04 | $64.08 | 398,700 | — | — |
| 2018-12-17 | $44.46 | $64.69 | 221,800 | — | — |
| 2018-12-14 | $45.10 | $65.62 | 234,100 | — | — |
| 2018-12-13 | $45.55 | $66.28 | 228,000 | — | — |
| 2018-12-12 | $45.09 | $65.61 | 226,400 | — | — |
| 2018-12-11 | $43.91 | $63.89 | 230,100 | — | — |
| 2018-12-10 | $43.68 | $63.56 | 564,100 | — | — |
| 2018-12-07 | $43.66 | $63.53 | 514,800 | — | — |
| 2018-12-06 | $44.52 | $64.78 | 705,800 | — | — |
| 2018-12-04 | $45.77 | $66.60 | 643,400 | — | — |
| 2018-12-03 | $46.52 | $67.69 | 566,900 | — | — |
| 2018-11-30 | $46.72 | $67.98 | 242,400 | — | — |
| 2018-11-29 | $46.41 | $67.53 | 220,000 | — | — |
| 2018-11-28 | $47.14 | $68.59 | 214,300 | — | — |
| 2018-11-27 | $47.00 | $68.39 | 283,600 | — | — |
| 2018-11-26 | $46.78 | $68.07 | 285,700 | — | — |
| 2018-11-23 | $47.04 | $68.44 | 143,900 | — | — |
| 2018-11-21 | $47.91 | $69.71 | 213,700 | — | — |
| 2018-11-20 | $49.64 | $72.23 | 396,700 | — | — |
| 2018-11-19 | $50.09 | $72.88 | 225,000 | — | — |
| 2018-11-16 | $49.85 | $72.53 | 264,200 | — | — |
| 2018-11-15 | $49.31 | $71.75 | 251,600 | — | — |
| 2018-11-14 | $48.99 | $71.28 | 176,300 | — | — |
| 2018-11-13 | $49.45 | $71.95 | 248,500 | — | — |
| 2018-11-12 | $49.74 | $72.37 | 198,000 | — | — |
| 2018-11-09 | $49.58 | $72.14 | 231,000 | — | — |
| 2018-11-08 | $49.88 | $72.58 | 346,600 | — | — |
| 2018-11-07 | $50.11 | $72.91 | 342,900 | — | — |
| 2018-11-06 | $49.69 | $72.30 | 453,300 | — | — |
| 2018-11-05 | $49.46 | $71.97 | 356,200 | — | — |
| 2018-11-02 | $48.61 | $70.73 | 227,800 | — | — |
| 2018-11-01 | $48.32 | $70.31 | 316,000 | — | — |
| 2018-10-31 | $48.67 | $70.82 | 401,300 | — | — |
| 2018-10-30 | $48.90 | $71.15 | 321,200 | — | — |
| 2018-10-29 | $47.38 | $68.82 | 175,000 | — | — |
| 2018-10-26 | $47.30 | $68.70 | 404,500 | — | — |
| 2018-10-25 | $48.89 | $71.01 | 257,200 | — | — |
| 2018-10-24 | $47.74 | $69.34 | 385,800 | — | — |
| 2018-10-23 | $47.79 | $69.41 | 533,500 | — | — |
| 2018-10-22 | $48.05 | $69.79 | 178,400 | — | — |
| 2018-10-19 | $47.86 | $69.51 | 308,900 | — | — |
| 2018-10-18 | $47.05 | $68.34 | 296,100 | — | — |
| 2018-10-17 | $47.08 | $68.38 | 351,200 | — | — |
| 2018-10-16 | $47.15 | $68.48 | 358,300 | — | — |
| 2018-10-15 | $46.33 | $67.29 | 356,300 | — | — |
| 2018-10-12 | $45.52 | $66.11 | 264,100 | — | — |
| 2018-10-11 | $44.86 | $65.16 | 476,700 | — | — |
| 2018-10-10 | $45.06 | $65.45 | 424,900 | — | — |
| 2018-10-09 | $45.01 | $65.37 | 470,900 | — | — |
| 2018-10-08 | $44.78 | $65.04 | 294,000 | — | — |
| 2018-10-05 | $44.38 | $64.46 | 378,500 | — | — |
| 2018-10-04 | $44.25 | $64.27 | 645,100 | — | — |
| 2018-10-03 | $44.29 | $64.33 | 674,700 | — | — |
| 2018-10-02 | $43.66 | $63.41 | 1,448,300 | — | — |
| 2018-10-01 | $45.00 | $65.36 | 2,556,900 | — | — |
| 2018-09-28 | $48.30 | $70.15 | 511,500 | — | — |
| 2018-09-27 | $47.55 | $69.06 | 284,400 | — | — |
| 2018-09-26 | $48.05 | $69.79 | 257,600 | — | — |
| 2018-09-25 | $49.00 | $71.17 | 264,000 | — | — |
| 2018-09-24 | $49.10 | $71.31 | 279,100 | — | — |
| 2018-09-21 | $49.55 | $71.97 | 330,300 | — | — |
| 2018-09-20 | $50.10 | $72.77 | 145,400 | — | — |
| 2018-09-19 | $49.35 | $71.68 | 429,500 | — | — |
| 2018-09-18 | $50.40 | $73.20 | 387,400 | — | — |
| 2018-09-17 | $50.95 | $74.00 | 232,900 | — | — |
| 2018-09-14 | $50.85 | $73.86 | 331,500 | — | — |
| 2018-09-13 | $49.90 | $72.48 | 340,500 | — | — |
| 2018-09-12 | $51.45 | $74.73 | 293,500 | — | — |
| 2018-09-11 | $50.60 | $73.49 | 371,500 | — | — |
| 2018-09-10 | $50.50 | $73.35 | 429,600 | — | — |
| 2018-09-07 | $49.45 | $71.82 | 264,300 | — | — |
| 2018-09-06 | $49.15 | $71.39 | 296,900 | — | — |
| 2018-09-05 | $49.40 | $71.75 | 239,100 | — | — |
| 2018-09-04 | $49.40 | $71.75 | 265,400 | — | — |
| 2018-08-31 | $49.45 | $71.82 | 266,300 | — | — |
| 2018-08-30 | $48.55 | $70.52 | 306,400 | — | — |
| 2018-08-29 | $48.80 | $70.88 | 230,300 | — | — |
| 2018-08-28 | $48.80 | $70.88 | 397,700 | — | — |
| 2018-08-27 | $49.95 | $72.55 | 224,900 | — | — |
| 2018-08-24 | $50.10 | $72.77 | 156,600 | — | — |
| 2018-08-23 | $50.10 | $72.77 | 187,700 | — | — |
| 2018-08-22 | $49.90 | $72.48 | 424,100 | — | — |
| 2018-08-21 | $50.00 | $72.62 | 421,800 | — | — |
| 2018-08-20 | $49.55 | $71.97 | 290,400 | — | — |
| 2018-08-17 | $49.60 | $72.04 | 229,600 | — | — |
| 2018-08-16 | $49.70 | $72.19 | 269,600 | — | — |
| 2018-08-15 | $49.10 | $71.31 | 263,900 | — | — |
| 2018-08-14 | $49.68 | $72.16 | 408,800 | — | — |
| 2018-08-13 | $48.10 | $69.86 | 437,300 | — | — |
| 2018-08-10 | $48.15 | $69.93 | 598,900 | — | — |
| 2018-08-09 | $46.90 | $68.12 | 320,200 | — | — |
| 2018-08-08 | $46.65 | $67.76 | 287,400 | — | — |
| 2018-08-07 | $46.35 | $67.32 | 590,600 | — | — |
| 2018-08-06 | $45.50 | $66.09 | 344,100 | — | — |
| 2018-08-03 | $44.60 | $64.78 | 308,100 | — | — |
| 2018-08-02 | $44.25 | $63.76 | 375,500 | — | — |
| 2018-08-01 | $44.50 | $64.12 | 364,800 | — | — |
| 2018-07-31 | $45.00 | $64.84 | 680,100 | — | — |
| 2018-07-30 | $44.70 | $64.41 | 356,700 | — | — |
| 2018-07-27 | $45.00 | $64.84 | 332,600 | — | — |
| 2018-07-26 | $45.10 | $64.98 | 305,300 | — | — |
| 2018-07-25 | $45.15 | $65.06 | 408,500 | — | — |
| 2018-07-24 | $45.00 | $64.84 | 526,800 | — | — |
| 2018-07-23 | $44.95 | $64.77 | 582,800 | — | — |
| 2018-07-20 | $45.95 | $66.21 | 295,200 | — | — |
| 2018-07-19 | $45.60 | $65.71 | 161,600 | — | — |
| 2018-07-18 | $45.15 | $65.06 | 252,100 | — | — |
| 2018-07-17 | $45.85 | $66.07 | 305,100 | — | — |
| 2018-07-16 | $45.40 | $65.42 | 201,900 | — | — |
| 2018-07-13 | $45.70 | $65.85 | 247,700 | — | — |
| 2018-07-12 | $46.25 | $66.64 | 142,000 | — | — |
| 2018-07-11 | $46.65 | $67.22 | 270,300 | — | — |
| 2018-07-10 | $46.95 | $67.65 | 246,900 | — | — |
| 2018-07-09 | $47.50 | $68.44 | 291,400 | — | — |
| 2018-07-06 | $47.05 | $67.79 | 393,200 | — | — |
| 2018-07-05 | $46.25 | $66.64 | 402,800 | — | — |
| 2018-07-03 | $45.95 | $66.21 | 137,300 | — | — |
| 2018-07-02 | $46.35 | $66.79 | 278,500 | — | — |
| 2018-06-29 | $45.85 | $66.07 | 342,000 | — | — |
| 2018-06-28 | $46.50 | $67.00 | 968,500 | — | — |
| 2018-06-27 | $51.55 | $74.28 | 293,000 | — | — |
| 2018-06-26 | $51.55 | $74.28 | 347,000 | — | — |
| 2018-06-25 | $51.00 | $73.49 | 303,200 | — | — |
| 2018-06-22 | $51.35 | $73.99 | 874,700 | — | — |
| 2018-06-21 | $50.93 | $73.39 | 255,800 | — | — |
| 2018-06-20 | $51.40 | $74.06 | 314,100 | — | — |
| 2018-06-19 | $50.60 | $72.91 | 268,200 | — | — |
| 2018-06-18 | $50.65 | $72.98 | 200,000 | — | — |
| 2018-06-15 | $50.75 | $73.13 | 385,000 | — | — |
| 2018-06-14 | $50.65 | $72.98 | 270,000 | — | — |
| 2018-06-13 | $50.50 | $72.77 | 421,300 | — | — |
| 2018-06-12 | $49.30 | $71.04 | 192,200 | — | — |
| 2018-06-11 | $49.75 | $71.68 | 158,700 | — | — |
| 2018-06-08 | $49.35 | $71.11 | 219,700 | — | — |
| 2018-06-07 | $48.50 | $69.88 | 184,200 | — | — |
| 2018-06-06 | $48.40 | $69.74 | 244,700 | — | — |
| 2018-06-05 | $49.60 | $71.47 | 897,200 | — | — |
| 2018-06-04 | $46.40 | $66.86 | 385,100 | — | — |
| 2018-06-01 | $46.80 | $67.43 | 372,800 | — | — |
| 2018-05-31 | $48.05 | $69.24 | 239,100 | — | — |
| 2018-05-30 | $48.40 | $69.74 | 268,600 | — | — |
| 2018-05-29 | $47.85 | $68.95 | 283,300 | — | — |
| 2018-05-25 | $47.00 | $67.72 | 162,500 | — | — |
| 2018-05-24 | $47.00 | $67.72 | 183,400 | — | — |
| 2018-05-23 | $47.30 | $68.15 | 157,300 | — | — |
| 2018-05-22 | $47.25 | $68.08 | 140,400 | — | — |
| 2018-05-21 | $47.35 | $68.23 | 169,800 | — | — |
| 2018-05-18 | $47.55 | $68.51 | 211,700 | — | — |
| 2018-05-17 | $47.85 | $68.95 | 204,400 | — | — |
| 2018-05-16 | $47.75 | $68.80 | 265,300 | — | — |
| 2018-05-15 | $47.35 | $68.23 | 228,600 | — | — |
| 2018-05-14 | $46.95 | $67.65 | 218,900 | — | — |
| 2018-05-11 | $47.80 | $68.88 | 94,900 | — | — |
| 2018-05-10 | $47.95 | $69.09 | 153,900 | — | — |
| 2018-05-09 | $47.85 | $68.95 | 243,500 | — | — |
| 2018-05-08 | $47.90 | $69.02 | 215,300 | — | — |
| 2018-05-07 | $47.20 | $68.01 | 232,000 | — | — |
| 2018-05-04 | $46.35 | $66.79 | 306,600 | — | — |
| 2018-05-03 | $46.05 | $66.35 | 239,700 | — | — |
| 2018-05-02 | $46.80 | $67.43 | 249,500 | — | — |
| 2018-05-01 | $47.55 | $68.51 | 331,900 | — | — |
| 2018-04-30 | $48.70 | $70.17 | 341,800 | — | — |
| 2018-04-27 | $49.00 | $70.60 | 286,400 | — | — |
| 2018-04-26 | $49.85 | $71.83 | 321,100 | — | — |
| 2018-04-25 | $49.95 | $71.97 | 299,600 | — | — |
| 2018-04-24 | $49.75 | $71.68 | 236,000 | — | — |
| 2018-04-23 | $49.85 | $71.83 | 440,400 | — | — |
| 2018-04-20 | $49.70 | $71.61 | 470,900 | — | — |
| 2018-04-19 | $49.10 | $70.75 | 300,600 | — | — |
| 2018-04-18 | $49.55 | $71.40 | 285,400 | — | — |
| 2018-04-17 | $49.45 | $71.25 | 433,200 | — | — |
| 2018-04-16 | $48.35 | $69.67 | 503,400 | — | — |
| 2018-04-13 | $48.00 | $69.16 | 452,000 | — | — |
| 2018-04-12 | $46.70 | $67.29 | 146,800 | — | — |
| 2018-04-11 | $46.65 | $67.22 | 262,900 | — | — |
| 2018-04-10 | $46.20 | $66.57 | 378,700 | — | — |
| 2018-04-09 | $46.30 | $66.71 | 325,500 | — | — |
| 2018-04-06 | $46.70 | $67.29 | 338,600 | — | — |
| 2018-04-05 | $47.10 | $67.87 | 408,900 | — | — |
| 2018-04-04 | $47.95 | $69.09 | 634,300 | — | — |
| 2018-04-03 | $45.95 | $66.21 | 1,118,700 | — | — |
| 2018-04-02 | $43.30 | $62.39 | 976,900 | — | — |
| 2018-03-29 | $43.70 | $62.97 | 746,900 | — | — |
| 2018-03-28 | $45.60 | $65.71 | 583,600 | — | — |
| 2018-03-27 | $45.85 | $66.07 | 274,600 | — | — |
| 2018-03-26 | $46.55 | $67.07 | 400,300 | — | — |
| 2018-03-23 | $44.95 | $64.77 | 281,300 | — | — |
| 2018-03-22 | $44.45 | $64.05 | 360,400 | — | — |
| 2018-03-21 | $45.00 | $64.84 | 221,100 | — | — |
| 2018-03-20 | $45.15 | $65.06 | 266,400 | — | — |
| 2018-03-19 | $45.35 | $65.35 | 247,100 | — | — |
| 2018-03-16 | $45.20 | $65.13 | 370,500 | — | — |
| 2018-03-15 | $44.10 | $63.54 | 228,700 | — | — |
| 2018-03-14 | $44.65 | $64.34 | 192,000 | — | — |
| 2018-03-13 | $44.45 | $64.05 | 158,900 | — | — |
| 2018-03-12 | $44.35 | $63.90 | 243,100 | — | — |
| 2018-03-09 | $44.10 | $63.54 | 323,200 | — | — |
| 2018-03-08 | $43.75 | $63.04 | 249,800 | — | — |
| 2018-03-07 | $44.35 | $63.90 | 213,500 | — | — |
| 2018-03-06 | $44.35 | $63.90 | 206,500 | — | — |
| 2018-03-05 | $43.65 | $62.90 | 200,700 | — | — |
| 2018-03-02 | $43.50 | $62.68 | 180,700 | — | — |
| 2018-03-01 | $42.60 | $61.38 | 327,400 | — | — |
| 2018-02-28 | $42.60 | $61.38 | 339,800 | — | — |
| 2018-02-27 | $43.35 | $62.46 | 395,000 | — | — |
| 2018-02-26 | $43.70 | $62.97 | 136,500 | — | — |
| 2018-02-23 | $43.65 | $62.90 | 157,500 | — | — |
| 2018-02-22 | $42.65 | $61.45 | 261,100 | — | — |
| 2018-02-21 | $43.00 | $61.96 | 256,200 | — | — |
| 2018-02-20 | $42.80 | $61.67 | 392,600 | — | — |
| 2018-02-16 | $42.65 | $61.45 | 275,000 | — | — |
| 2018-02-15 | $42.55 | $61.31 | 197,200 | — | — |
| 2018-02-14 | $42.15 | $60.73 | 592,600 | — | — |
| 2018-02-13 | $41.15 | $59.29 | 295,900 | — | — |
| 2018-02-12 | $41.00 | $59.08 | 377,000 | — | — |
| 2018-02-09 | $41.10 | $59.22 | 402,600 | — | — |
| 2018-02-08 | $41.10 | $59.22 | 263,400 | — | — |
| 2018-02-07 | $41.95 | $60.45 | 394,600 | — | — |
| 2018-02-06 | $40.40 | $58.21 | 453,600 | — | — |
| 2018-02-05 | $40.30 | $58.07 | 309,200 | — | — |
| 2018-02-02 | $41.15 | $59.29 | 335,600 | — | — |
| 2018-02-01 | $42.35 | $61.02 | 216,800 | — | — |
| 2018-01-31 | $42.55 | $61.31 | 181,500 | — | — |
| 2018-01-30 | $42.55 | $61.31 | 162,700 | — | — |
| 2018-01-29 | $42.80 | $61.67 | 335,900 | — | — |
| 2018-01-26 | $43.00 | $61.96 | 348,600 | — | — |
| 2018-01-25 | $43.00 | $61.96 | 482,600 | — | — |
| 2018-01-24 | $42.80 | $61.67 | 337,000 | — | — |
| 2018-01-23 | $42.70 | $61.53 | 338,100 | — | — |
| 2018-01-22 | $43.20 | $62.25 | 255,400 | — | — |
| 2018-01-19 | $43.15 | $62.18 | 437,300 | — | — |
| 2018-01-18 | $43.40 | $62.54 | 383,500 | — | — |
| 2018-01-17 | $44.65 | $64.34 | 253,400 | — | — |
| 2018-01-16 | $44.00 | $63.40 | 282,700 | — | — |
| 2018-01-12 | $44.20 | $63.69 | 492,600 | — | — |
| 2018-01-11 | $45.45 | $65.49 | 515,300 | — | — |
| 2018-01-10 | $43.75 | $63.04 | 623,500 | — | — |
| 2018-01-09 | $43.80 | $63.11 | 477,300 | — | — |
| 2018-01-08 | $43.65 | $62.90 | 957,300 | — | — |
| 2018-01-05 | $40.80 | $58.79 | 1,307,900 | — | — |
| 2018-01-04 | $43.80 | $63.11 | 380,000 | — | — |
| 2018-01-03 | $43.45 | $62.61 | 300,500 | — | — |
| 2018-01-02 | $43.50 | $62.68 | 261,900 | — | — |