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
- 1997-11-13 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 | $37.27 | $101.57 | 709,400 | — | — |
| 2018-12-28 | $37.19 | $101.35 | 1,225,600 | — | — |
| 2018-12-27 | $37.15 | $101.23 | 1,293,400 | — | — |
| 2018-12-26 | $38.08 | $102.41 | 1,281,600 | — | — |
| 2018-12-24 | $37.05 | $99.64 | 725,400 | — | — |
| 2018-12-21 | $37.30 | $100.31 | 1,376,400 | — | — |
| 2018-12-20 | $38.29 | $102.97 | 876,800 | — | — |
| 2018-12-19 | $38.67 | $103.98 | 1,478,000 | — | — |
| 2018-12-18 | $39.04 | $104.99 | 770,400 | — | — |
| 2018-12-17 | $39.33 | $105.76 | 1,038,600 | — | — |
| 2018-12-14 | $40.05 | $107.71 | 1,059,600 | — | — |
| 2018-12-13 | $40.11 | $107.86 | 1,416,400 | — | — |
| 2018-12-12 | $39.86 | $107.20 | 1,309,000 | — | — |
| 2018-12-11 | $39.40 | $105.96 | 1,445,400 | — | — |
| 2018-12-10 | $39.84 | $107.14 | 736,200 | — | — |
| 2018-12-07 | $40.39 | $108.62 | 853,800 | — | — |
| 2018-12-06 | $40.31 | $108.39 | 1,507,600 | — | — |
| 2018-12-04 | $41.36 | $111.23 | 1,273,800 | — | — |
| 2018-12-03 | $41.99 | $112.93 | 858,000 | — | — |
| 2018-11-30 | $41.94 | $112.79 | 903,800 | — | — |
| 2018-11-29 | $42.33 | $113.83 | 1,444,800 | — | — |
| 2018-11-28 | $43.80 | $117.79 | 811,600 | — | — |
| 2018-11-27 | $43.15 | $116.03 | 647,800 | — | — |
| 2018-11-26 | $42.89 | $115.35 | 484,400 | — | — |
| 2018-11-23 | $42.65 | $114.70 | 224,600 | — | — |
| 2018-11-21 | $42.87 | $115.29 | 472,800 | — | — |
| 2018-11-20 | $42.08 | $113.17 | 637,200 | — | — |
| 2018-11-19 | $43.08 | $115.87 | 706,800 | — | — |
| 2018-11-16 | $43.42 | $116.76 | 376,000 | — | — |
| 2018-11-15 | $43.51 | $117.00 | 525,200 | — | — |
| 2018-11-14 | $43.19 | $116.14 | 350,600 | — | — |
| 2018-11-13 | $43.22 | $116.23 | 481,600 | — | — |
| 2018-11-12 | $43.06 | $115.79 | 423,600 | — | — |
| 2018-11-09 | $43.57 | $117.17 | 420,800 | — | — |
| 2018-11-08 | $43.91 | $118.09 | 393,600 | — | — |
| 2018-11-07 | $43.86 | $117.95 | 522,600 | — | — |
| 2018-11-06 | $43.65 | $117.38 | 563,800 | — | — |
| 2018-11-05 | $43.62 | $117.31 | 2,095,000 | — | — |
| 2018-11-02 | $43.44 | $116.83 | 481,400 | — | — |
| 2018-11-01 | $43.51 | $117.03 | 581,000 | — | — |
| 2018-10-31 | $43.16 | $116.07 | 541,800 | — | — |
| 2018-10-30 | $43.26 | $116.34 | 541,200 | — | — |
| 2018-10-29 | $42.76 | $115.01 | 538,000 | — | — |
| 2018-10-26 | $42.85 | $115.24 | 996,400 | — | — |
| 2018-10-25 | $43.31 | $116.48 | 820,400 | — | — |
| 2018-10-24 | $43.28 | $116.38 | 793,200 | — | — |
| 2018-10-23 | $43.86 | $117.94 | 944,600 | — | — |
| 2018-10-22 | $44.11 | $118.63 | 686,800 | — | — |
| 2018-10-19 | $44.09 | $118.57 | 571,400 | — | — |
| 2018-10-18 | $44.24 | $118.99 | 774,000 | — | — |
| 2018-10-17 | $44.77 | $120.40 | 514,200 | — | — |
| 2018-10-16 | $44.92 | $120.81 | 574,800 | — | — |
| 2018-10-15 | $44.33 | $119.21 | 1,299,000 | — | — |
| 2018-10-12 | $44.34 | $119.25 | 1,436,600 | — | — |
| 2018-10-11 | $44.39 | $119.38 | 2,045,800 | — | — |
| 2018-10-10 | $45.42 | $122.14 | 1,467,600 | — | — |
| 2018-10-09 | $46.36 | $124.66 | 571,400 | — | — |
| 2018-10-08 | $46.41 | $124.81 | 302,200 | — | — |
| 2018-10-05 | $46.54 | $125.15 | 1,463,800 | — | — |
| 2018-10-04 | $46.76 | $125.75 | 2,685,000 | — | — |
| 2018-10-03 | $47.06 | $126.55 | 569,600 | — | — |
| 2018-10-02 | $47.09 | $126.64 | 1,951,400 | — | — |
| 2018-10-01 | $47.46 | $127.62 | 678,600 | — | — |
| 2018-09-28 | $46.88 | $126.09 | 671,800 | — | — |
| 2018-09-27 | $46.90 | $126.13 | 509,000 | — | — |
| 2018-09-26 | $47.47 | $126.27 | 710,600 | — | — |
| 2018-09-25 | $47.90 | $127.39 | 750,800 | — | — |
| 2018-09-24 | $48.10 | $127.93 | 1,439,000 | — | — |
| 2018-09-21 | $48.12 | $127.99 | 940,800 | — | — |
| 2018-09-20 | $48.22 | $128.27 | 1,977,200 | — | — |
| 2018-09-19 | $47.78 | $127.08 | 699,800 | — | — |
| 2018-09-18 | $47.44 | $126.18 | 736,200 | — | — |
| 2018-09-17 | $47.13 | $125.37 | 1,234,400 | — | — |
| 2018-09-14 | $47.01 | $125.02 | 423,200 | — | — |
| 2018-09-13 | $47.07 | $125.19 | 521,200 | — | — |
| 2018-09-12 | $47.14 | $125.38 | 530,800 | — | — |
| 2018-09-11 | $47.08 | $125.22 | 531,000 | — | — |
| 2018-09-10 | $46.79 | $124.44 | 748,800 | — | — |
| 2018-09-07 | $46.67 | $124.13 | 700,200 | — | — |
| 2018-09-06 | $46.90 | $124.76 | 988,800 | — | — |
| 2018-09-05 | $46.78 | $124.42 | 1,108,000 | — | — |
| 2018-09-04 | $46.44 | $123.52 | 1,387,000 | — | — |
| 2018-08-31 | $46.84 | $124.58 | 717,400 | — | — |
| 2018-08-30 | $47.31 | $125.83 | 767,800 | — | — |
| 2018-08-29 | $47.58 | $126.54 | 786,000 | — | — |
| 2018-08-28 | $47.40 | $126.07 | 678,000 | — | — |
| 2018-08-27 | $47.25 | $125.67 | 1,608,000 | — | — |
| 2018-08-24 | $47.05 | $125.14 | 683,800 | — | — |
| 2018-08-23 | $46.79 | $124.45 | 932,400 | — | — |
| 2018-08-22 | $46.85 | $124.60 | 805,400 | — | — |
| 2018-08-21 | $46.60 | $123.94 | 767,000 | — | — |
| 2018-08-20 | $46.69 | $124.18 | 1,795,800 | — | — |
| 2018-08-17 | $46.57 | $123.86 | 1,518,000 | — | — |
| 2018-08-16 | $45.76 | $121.71 | 940,600 | — | — |
| 2018-08-15 | $45.56 | $121.18 | 1,222,600 | — | — |
| 2018-08-14 | $46.01 | $122.37 | 487,200 | — | — |
| 2018-08-13 | $45.51 | $121.03 | 711,800 | — | — |
| 2018-08-10 | $45.40 | $120.75 | 621,400 | — | — |
| 2018-08-09 | $45.82 | $121.87 | 448,000 | — | — |
| 2018-08-08 | $45.75 | $121.68 | 403,200 | — | — |
| 2018-08-07 | $45.45 | $120.87 | 549,600 | — | — |
| 2018-08-06 | $45.92 | $122.12 | 299,000 | — | — |
| 2018-08-03 | $45.97 | $122.28 | 372,200 | — | — |
| 2018-08-02 | $45.97 | $122.28 | 442,800 | — | — |
| 2018-08-01 | $45.96 | $122.23 | 637,000 | — | — |
| 2018-07-31 | $45.62 | $121.32 | 419,000 | — | — |
| 2018-07-30 | $45.51 | $121.04 | 647,400 | — | — |
| 2018-07-27 | $45.26 | $120.39 | 1,293,200 | — | — |
| 2018-07-26 | $45.08 | $119.89 | 552,400 | — | — |
| 2018-07-25 | $45.01 | $119.73 | 694,800 | — | — |
| 2018-07-24 | $44.42 | $118.16 | 1,384,000 | — | — |
| 2018-07-23 | $44.24 | $117.68 | 320,000 | — | — |
| 2018-07-20 | $44.20 | $117.55 | 322,000 | — | — |
| 2018-07-19 | $43.70 | $116.22 | 314,000 | — | — |
| 2018-07-18 | $44.01 | $117.06 | 344,000 | — | — |
| 2018-07-17 | $44.09 | $117.27 | 323,400 | — | — |
| 2018-07-16 | $44.23 | $117.64 | 293,400 | — | — |
| 2018-07-13 | $44.08 | $117.24 | 291,400 | — | — |
| 2018-07-12 | $44.04 | $117.15 | 424,000 | — | — |
| 2018-07-11 | $43.76 | $116.39 | 544,000 | — | — |
| 2018-07-10 | $44.17 | $117.47 | 455,000 | — | — |
| 2018-07-09 | $44.15 | $117.43 | 498,400 | — | — |
| 2018-07-06 | $43.97 | $116.94 | 350,800 | — | — |
| 2018-07-05 | $43.75 | $116.36 | 370,800 | — | — |
| 2018-07-03 | $43.53 | $115.77 | 333,400 | — | — |
| 2018-07-02 | $43.31 | $115.18 | 536,400 | — | — |
| 2018-06-29 | $43.46 | $115.59 | 533,000 | — | — |
| 2018-06-28 | $42.99 | $114.36 | 374,400 | — | — |
| 2018-06-27 | $42.82 | $113.89 | 617,000 | — | — |
| 2018-06-26 | $43.70 | $114.90 | 708,600 | — | — |
| 2018-06-25 | $43.58 | $114.59 | 631,400 | — | — |
| 2018-06-22 | $44.29 | $116.45 | 452,000 | — | — |
| 2018-06-21 | $43.93 | $115.51 | 395,200 | — | — |
| 2018-06-20 | $43.80 | $115.17 | 375,400 | — | — |
| 2018-06-19 | $43.48 | $114.32 | 506,800 | — | — |
| 2018-06-18 | $43.74 | $115.01 | 417,800 | — | — |
| 2018-06-15 | $43.65 | $114.76 | 593,800 | — | — |
| 2018-06-14 | $44.00 | $115.69 | 485,400 | — | — |
| 2018-06-13 | $44.56 | $117.18 | 656,000 | — | — |
| 2018-06-12 | $44.26 | $116.39 | 402,600 | — | — |
| 2018-06-11 | $44.28 | $116.41 | 873,400 | — | — |
| 2018-06-08 | $44.54 | $117.10 | 563,800 | — | — |
| 2018-06-07 | $44.21 | $116.23 | 400,400 | — | — |
| 2018-06-06 | $44.22 | $116.28 | 626,000 | — | — |
| 2018-06-05 | $43.62 | $114.68 | 359,000 | — | — |
| 2018-06-04 | $43.63 | $114.73 | 460,000 | — | — |
| 2018-06-01 | $43.63 | $114.72 | 398,800 | — | — |
| 2018-05-31 | $43.65 | $114.78 | 726,400 | — | — |
| 2018-05-30 | $43.86 | $115.32 | 476,400 | — | — |
| 2018-05-29 | $43.34 | $113.96 | 989,800 | — | — |
| 2018-05-25 | $44.28 | $116.41 | 420,200 | — | — |
| 2018-05-24 | $44.65 | $117.40 | 715,200 | — | — |
| 2018-05-23 | $44.78 | $117.74 | 1,554,600 | — | — |
| 2018-05-22 | $45.64 | $120.00 | 728,000 | — | — |
| 2018-05-21 | $45.47 | $119.57 | 279,600 | — | — |
| 2018-05-18 | $45.16 | $118.74 | 398,200 | — | — |
| 2018-05-17 | $45.56 | $119.78 | 322,000 | — | — |
| 2018-05-16 | $45.60 | $119.90 | 390,400 | — | — |
| 2018-05-15 | $45.28 | $119.04 | 438,000 | — | — |
| 2018-05-14 | $45.37 | $119.28 | 397,400 | — | — |
| 2018-05-11 | $45.01 | $118.35 | 538,600 | — | — |
| 2018-05-10 | $44.97 | $118.23 | 487,600 | — | — |
| 2018-05-09 | $44.37 | $116.66 | 719,400 | — | — |
| 2018-05-08 | $43.92 | $115.48 | 401,000 | — | — |
| 2018-05-07 | $43.97 | $115.61 | 338,000 | — | — |
| 2018-05-04 | $43.75 | $115.03 | 405,600 | — | — |
| 2018-05-03 | $43.59 | $114.61 | 499,400 | — | — |
| 2018-05-02 | $43.49 | $114.36 | 403,800 | — | — |
| 2018-05-01 | $43.58 | $114.57 | 650,800 | — | — |
| 2018-04-30 | $43.53 | $114.44 | 521,600 | — | — |
| 2018-04-27 | $43.63 | $114.71 | 372,000 | — | — |
| 2018-04-26 | $43.47 | $114.31 | 589,600 | — | — |
| 2018-04-25 | $43.15 | $113.46 | 549,400 | — | — |
| 2018-04-24 | $42.99 | $113.04 | 643,800 | — | — |
| 2018-04-23 | $43.09 | $113.30 | 690,000 | — | — |
| 2018-04-20 | $43.27 | $113.77 | 636,800 | — | — |
| 2018-04-19 | $43.63 | $114.71 | 454,000 | — | — |
| 2018-04-18 | $43.89 | $115.40 | 445,800 | — | — |
| 2018-04-17 | $44.05 | $115.82 | 555,400 | — | — |
| 2018-04-16 | $43.91 | $115.45 | 476,800 | — | — |
| 2018-04-13 | $43.69 | $114.86 | 658,400 | — | — |
| 2018-04-12 | $43.98 | $115.64 | 614,000 | — | — |
| 2018-04-11 | $44.17 | $116.12 | 498,600 | — | — |
| 2018-04-10 | $44.39 | $116.72 | 549,400 | — | — |
| 2018-04-09 | $44.06 | $115.84 | 627,600 | — | — |
| 2018-04-06 | $43.63 | $114.73 | 733,400 | — | — |
| 2018-04-05 | $44.29 | $116.44 | 906,000 | — | — |
| 2018-04-04 | $43.77 | $115.09 | 840,200 | — | — |
| 2018-04-03 | $43.90 | $115.42 | 801,800 | — | — |
| 2018-04-02 | $43.67 | $114.81 | 814,000 | — | — |
| 2018-03-29 | $44.14 | $116.06 | 828,800 | — | — |
| 2018-03-28 | $43.68 | $114.85 | 1,026,400 | — | — |
| 2018-03-27 | $43.83 | $115.23 | 1,351,200 | — | — |
| 2018-03-26 | $44.49 | $115.62 | 982,600 | — | — |
| 2018-03-23 | $44.29 | $115.11 | 1,136,200 | — | — |
| 2018-03-22 | $44.90 | $116.67 | 1,987,200 | — | — |
| 2018-03-21 | $45.67 | $118.68 | 2,653,600 | — | — |
| 2018-03-20 | $44.90 | $116.67 | 992,000 | — | — |
| 2018-03-19 | $44.78 | $116.37 | 873,800 | — | — |
| 2018-03-16 | $44.78 | $116.37 | 1,134,800 | — | — |
| 2018-03-15 | $45.11 | $117.22 | 872,200 | — | — |
| 2018-03-14 | $45.60 | $118.50 | 587,400 | — | — |
| 2018-03-13 | $45.47 | $118.18 | 690,000 | — | — |
| 2018-03-12 | $45.98 | $119.49 | 565,800 | — | — |
| 2018-03-09 | $46.03 | $119.61 | 659,800 | — | — |
| 2018-03-08 | $45.61 | $118.53 | 759,200 | — | — |
| 2018-03-07 | $45.31 | $117.76 | 695,600 | — | — |
| 2018-03-06 | $45.35 | $117.84 | 769,200 | — | — |
| 2018-03-05 | $44.79 | $116.41 | 906,400 | — | — |
| 2018-03-02 | $44.87 | $116.60 | 1,286,400 | — | — |
| 2018-03-01 | $45.52 | $118.29 | 919,200 | — | — |
| 2018-02-28 | $45.63 | $118.57 | 1,002,800 | — | — |
| 2018-02-27 | $46.72 | $121.40 | 670,200 | — | — |
| 2018-02-26 | $46.87 | $121.80 | 714,600 | — | — |
| 2018-02-23 | $46.98 | $122.09 | 1,114,600 | — | — |
| 2018-02-22 | $46.01 | $119.58 | 1,612,400 | — | — |
| 2018-02-21 | $45.88 | $119.22 | 1,207,200 | — | — |
| 2018-02-20 | $45.44 | $118.09 | 1,003,600 | — | — |
| 2018-02-16 | $45.79 | $118.98 | 574,200 | — | — |
| 2018-02-15 | $46.21 | $120.07 | 630,400 | — | — |
| 2018-02-14 | $46.20 | $120.06 | 817,200 | — | — |
| 2018-02-13 | $45.53 | $118.32 | 533,200 | — | — |
| 2018-02-12 | $45.49 | $118.23 | 734,400 | — | — |
| 2018-02-09 | $45.09 | $117.18 | 972,200 | — | — |
| 2018-02-08 | $45.08 | $117.15 | 971,800 | — | — |
| 2018-02-07 | $46.35 | $120.45 | 712,600 | — | — |
| 2018-02-06 | $46.40 | $120.59 | 1,229,200 | — | — |
| 2018-02-05 | $46.17 | $119.97 | 1,415,800 | — | — |
| 2018-02-02 | $47.90 | $124.48 | 956,800 | — | — |
| 2018-02-01 | $49.33 | $128.20 | 475,400 | — | — |
| 2018-01-31 | $49.51 | $128.66 | 650,000 | — | — |
| 2018-01-30 | $49.33 | $128.18 | 607,400 | — | — |
| 2018-01-29 | $49.29 | $128.10 | 639,600 | — | — |
| 2018-01-26 | $49.39 | $128.35 | 402,600 | — | — |
| 2018-01-25 | $49.31 | $128.16 | 577,600 | — | — |
| 2018-01-24 | $49.55 | $128.77 | 573,400 | — | — |
| 2018-01-23 | $49.22 | $127.92 | 718,800 | — | — |
| 2018-01-22 | $49.11 | $127.61 | 673,400 | — | — |
| 2018-01-19 | $48.97 | $127.27 | 875,800 | — | — |
| 2018-01-18 | $49.24 | $127.96 | 715,600 | — | — |
| 2018-01-17 | $49.52 | $128.69 | 723,600 | — | — |
| 2018-01-16 | $49.22 | $127.91 | 848,000 | — | — |
| 2018-01-12 | $49.31 | $128.14 | 695,600 | — | — |
| 2018-01-11 | $49.11 | $127.61 | 682,800 | — | — |
| 2018-01-10 | $49.08 | $127.55 | 841,200 | — | — |
| 2018-01-09 | $49.54 | $128.74 | 605,800 | — | — |
| 2018-01-08 | $49.74 | $129.25 | 580,800 | — | — |
| 2018-01-05 | $49.94 | $129.78 | 588,600 | — | — |
| 2018-01-04 | $49.53 | $128.72 | 711,200 | — | — |
| 2018-01-03 | $49.06 | $127.49 | 686,200 | — | — |
| 2018-01-02 | $48.94 | $127.18 | 680,400 | — | — |