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
- 1998-04-24 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 | $42.55 | $44.01 | 28,300 | — | — |
| 2018-12-28 | $40.92 | $42.32 | 77,700 | — | — |
| 2018-12-27 | $40.52 | $41.91 | 71,700 | — | — |
| 2018-12-26 | $40.51 | $41.90 | 27,200 | — | — |
| 2018-12-24 | $41.13 | $42.54 | 8,500 | — | — |
| 2018-12-21 | $41.62 | $43.05 | 53,600 | — | — |
| 2018-12-20 | $42.23 | $43.68 | 43,900 | — | — |
| 2018-12-19 | $43.09 | $44.57 | 38,600 | — | — |
| 2018-12-18 | $42.73 | $44.20 | 54,500 | — | — |
| 2018-12-17 | $43.52 | $45.01 | 36,400 | — | — |
| 2018-12-14 | $44.49 | $46.02 | 37,200 | — | — |
| 2018-12-13 | $46.00 | $47.58 | 32,700 | — | — |
| 2018-12-12 | $47.18 | $48.80 | 38,000 | — | — |
| 2018-12-11 | $47.11 | $48.73 | 20,900 | — | — |
| 2018-12-10 | $48.06 | $49.71 | 39,100 | — | — |
| 2018-12-07 | $47.61 | $49.24 | 38,600 | — | — |
| 2018-12-06 | $47.45 | $49.08 | 58,400 | — | — |
| 2018-12-04 | $47.26 | $48.88 | 38,400 | — | — |
| 2018-12-03 | $48.34 | $50.00 | 72,800 | — | — |
| 2018-11-30 | $48.75 | $50.42 | 41,500 | — | — |
| 2018-11-29 | $48.90 | $50.58 | 59,800 | — | — |
| 2018-11-28 | $49.59 | $51.29 | 53,700 | — | — |
| 2018-11-27 | $47.42 | $49.05 | 35,200 | — | — |
| 2018-11-26 | $47.28 | $48.90 | 48,500 | — | — |
| 2018-11-23 | $47.13 | $48.54 | 12,800 | — | — |
| 2018-11-21 | $45.95 | $47.32 | 29,800 | — | — |
| 2018-11-20 | $45.66 | $47.03 | 34,200 | — | — |
| 2018-11-19 | $45.59 | $46.95 | 29,500 | — | — |
| 2018-11-16 | $44.66 | $46.00 | 76,700 | — | — |
| 2018-11-15 | $44.82 | $46.16 | 34,500 | — | — |
| 2018-11-14 | $45.20 | $46.55 | 50,000 | — | — |
| 2018-11-13 | $45.04 | $46.39 | 131,800 | — | — |
| 2018-11-12 | $44.72 | $46.06 | 34,100 | — | — |
| 2018-11-09 | $45.70 | $47.07 | 39,600 | — | — |
| 2018-11-08 | $45.63 | $47.00 | 78,800 | — | — |
| 2018-11-07 | $46.38 | $47.77 | 37,200 | — | — |
| 2018-11-06 | $44.90 | $46.24 | 29,400 | — | — |
| 2018-11-05 | $46.39 | $47.78 | 42,400 | — | — |
| 2018-11-02 | $43.78 | $45.09 | 33,800 | — | — |
| 2018-11-01 | $44.93 | $46.27 | 79,100 | — | — |
| 2018-10-31 | $42.15 | $43.41 | 35,600 | — | — |
| 2018-10-30 | $41.30 | $42.54 | 14,500 | — | — |
| 2018-10-29 | $41.44 | $42.68 | 24,700 | — | — |
| 2018-10-26 | $41.92 | $43.17 | 18,300 | — | — |
| 2018-10-25 | $41.75 | $43.00 | 30,000 | — | — |
| 2018-10-24 | $41.74 | $42.99 | 25,100 | — | — |
| 2018-10-23 | $42.41 | $43.68 | 17,400 | — | — |
| 2018-10-22 | $43.45 | $44.75 | 19,500 | — | — |
| 2018-10-19 | $43.48 | $44.78 | 24,000 | — | — |
| 2018-10-18 | $43.21 | $44.50 | 23,700 | — | — |
| 2018-10-17 | $44.09 | $45.41 | 22,600 | — | — |
| 2018-10-16 | $45.20 | $46.55 | 33,500 | — | — |
| 2018-10-15 | $43.86 | $45.17 | 32,000 | — | — |
| 2018-10-12 | $43.56 | $44.86 | 27,900 | — | — |
| 2018-10-11 | $44.39 | $45.72 | 36,500 | — | — |
| 2018-10-10 | $45.13 | $46.48 | 51,000 | — | — |
| 2018-10-09 | $46.30 | $47.69 | 23,700 | — | — |
| 2018-10-08 | $46.32 | $47.71 | 29,300 | — | — |
| 2018-10-05 | $45.51 | $46.87 | 51,100 | — | — |
| 2018-10-04 | $47.40 | $48.82 | 22,100 | — | — |
| 2018-10-03 | $48.68 | $50.14 | 26,800 | — | — |
| 2018-10-02 | $48.82 | $50.28 | 32,600 | — | — |
| 2018-10-01 | $49.75 | $51.24 | 38,500 | — | — |
| 2018-09-28 | $50.22 | $51.72 | 36,600 | — | — |
| 2018-09-27 | $50.09 | $51.59 | 44,000 | — | — |
| 2018-09-26 | $50.38 | $51.89 | 71,200 | — | — |
| 2018-09-25 | $47.23 | $48.64 | 197,500 | — | — |
| 2018-09-24 | $51.07 | $52.60 | 26,800 | — | — |
| 2018-09-21 | $52.33 | $53.90 | 93,400 | — | — |
| 2018-09-20 | $52.05 | $53.61 | 26,200 | — | — |
| 2018-09-19 | $52.03 | $53.59 | 25,000 | — | — |
| 2018-09-18 | $53.90 | $55.51 | 22,000 | — | — |
| 2018-09-17 | $53.95 | $55.56 | 24,600 | — | — |
| 2018-09-14 | $55.03 | $56.68 | 21,900 | — | — |
| 2018-09-13 | $54.24 | $55.86 | 33,900 | — | — |
| 2018-09-12 | $55.15 | $56.80 | 38,300 | — | — |
| 2018-09-11 | $55.62 | $57.28 | 49,400 | — | — |
| 2018-09-10 | $55.86 | $57.53 | 25,300 | — | — |
| 2018-09-07 | $56.17 | $57.85 | 25,500 | — | — |
| 2018-09-06 | $56.49 | $58.18 | 19,200 | — | — |
| 2018-09-05 | $55.90 | $57.57 | 39,200 | — | — |
| 2018-09-04 | $56.76 | $58.46 | 75,500 | — | — |
| 2018-08-31 | $57.16 | $58.87 | 39,000 | — | — |
| 2018-08-30 | $57.08 | $58.79 | 28,000 | — | — |
| 2018-08-29 | $56.84 | $58.54 | 36,100 | — | — |
| 2018-08-28 | $57.95 | $59.68 | 28,400 | — | — |
| 2018-08-27 | $57.75 | $59.48 | 65,400 | — | — |
| 2018-08-24 | $57.00 | $58.53 | 46,500 | — | — |
| 2018-08-23 | $56.95 | $58.48 | 49,000 | — | — |
| 2018-08-22 | $56.32 | $57.83 | 46,800 | — | — |
| 2018-08-21 | $56.54 | $58.06 | 35,100 | — | — |
| 2018-08-20 | $55.97 | $57.47 | 28,400 | — | — |
| 2018-08-17 | $56.79 | $58.31 | 84,900 | — | — |
| 2018-08-16 | $55.98 | $57.48 | 66,400 | — | — |
| 2018-08-15 | $55.57 | $57.06 | 44,900 | — | — |
| 2018-08-14 | $56.43 | $57.95 | 41,100 | — | — |
| 2018-08-13 | $55.56 | $57.05 | 62,100 | — | — |
| 2018-08-10 | $55.55 | $57.04 | 39,300 | — | — |
| 2018-08-09 | $55.59 | $57.08 | 75,500 | — | — |
| 2018-08-08 | $55.44 | $56.93 | 44,000 | — | — |
| 2018-08-07 | $55.16 | $56.64 | 28,800 | — | — |
| 2018-08-06 | $54.31 | $55.77 | 32,600 | — | — |
| 2018-08-03 | $55.14 | $56.62 | 35,400 | — | — |
| 2018-08-02 | $55.11 | $56.59 | 70,900 | — | — |
| 2018-08-01 | $54.11 | $55.56 | 29,100 | — | — |
| 2018-07-31 | $54.12 | $55.57 | 32,100 | — | — |
| 2018-07-30 | $53.02 | $54.44 | 21,900 | — | — |
| 2018-07-27 | $53.66 | $55.10 | 29,400 | — | — |
| 2018-07-26 | $54.04 | $55.49 | 26,800 | — | — |
| 2018-07-25 | $54.25 | $55.71 | 32,100 | — | — |
| 2018-07-24 | $53.80 | $55.24 | 33,300 | — | — |
| 2018-07-23 | $54.12 | $55.57 | 37,800 | — | — |
| 2018-07-20 | $54.09 | $55.54 | 33,000 | — | — |
| 2018-07-19 | $54.29 | $55.75 | 47,100 | — | — |
| 2018-07-18 | $53.99 | $55.44 | 107,500 | — | — |
| 2018-07-17 | $54.23 | $55.69 | 27,200 | — | — |
| 2018-07-16 | $53.95 | $55.40 | 26,600 | — | — |
| 2018-07-13 | $54.75 | $56.22 | 23,800 | — | — |
| 2018-07-12 | $54.65 | $56.12 | 25,100 | — | — |
| 2018-07-11 | $54.50 | $55.96 | 29,600 | — | — |
| 2018-07-10 | $54.44 | $55.90 | 36,300 | — | — |
| 2018-07-09 | $54.16 | $55.61 | 47,800 | — | — |
| 2018-07-06 | $54.38 | $55.84 | 45,900 | — | — |
| 2018-07-05 | $53.44 | $54.87 | 58,400 | — | — |
| 2018-07-03 | $51.69 | $53.08 | 22,900 | — | — |
| 2018-07-02 | $52.65 | $54.06 | 63,000 | — | — |
| 2018-06-29 | $50.89 | $52.26 | 55,500 | — | — |
| 2018-06-28 | $51.49 | $52.87 | 30,600 | — | — |
| 2018-06-27 | $51.45 | $52.83 | 37,700 | — | — |
| 2018-06-26 | $52.92 | $54.34 | 57,400 | — | — |
| 2018-06-25 | $52.76 | $54.18 | 72,900 | — | — |
| 2018-06-22 | $53.42 | $54.85 | 161,200 | — | — |
| 2018-06-21 | $53.26 | $54.69 | 73,500 | — | — |
| 2018-06-20 | $53.56 | $55.00 | 44,700 | — | — |
| 2018-06-19 | $53.00 | $54.42 | 30,300 | — | — |
| 2018-06-18 | $53.15 | $54.58 | 63,200 | — | — |
| 2018-06-15 | $53.09 | $54.52 | 96,300 | — | — |
| 2018-06-14 | $53.76 | $55.20 | 71,000 | — | — |
| 2018-06-13 | $54.06 | $55.51 | 48,400 | — | — |
| 2018-06-12 | $54.94 | $56.42 | 66,300 | — | — |
| 2018-06-11 | $55.36 | $56.85 | 54,500 | — | — |
| 2018-06-08 | $54.95 | $56.43 | 81,300 | — | — |
| 2018-06-07 | $54.55 | $56.01 | 26,500 | — | — |
| 2018-06-06 | $54.94 | $56.42 | 48,200 | — | — |
| 2018-06-05 | $54.65 | $56.12 | 48,500 | — | — |
| 2018-06-04 | $54.73 | $56.20 | 78,900 | — | — |
| 2018-06-01 | $54.55 | $56.01 | 81,400 | — | — |
| 2018-05-31 | $54.10 | $55.55 | 30,300 | — | — |
| 2018-05-30 | $55.30 | $56.78 | 41,700 | — | — |
| 2018-05-29 | $55.53 | $57.02 | 49,400 | — | — |
| 2018-05-25 | $55.23 | $56.71 | 45,100 | — | — |
| 2018-05-24 | $55.67 | $56.99 | 51,200 | — | — |
| 2018-05-23 | $55.34 | $56.65 | 48,800 | — | — |
| 2018-05-22 | $54.80 | $56.10 | 58,800 | — | — |
| 2018-05-21 | $55.70 | $57.02 | 24,600 | — | — |
| 2018-05-18 | $55.95 | $57.28 | 28,100 | — | — |
| 2018-05-17 | $55.70 | $57.02 | 23,200 | — | — |
| 2018-05-16 | $55.65 | $56.97 | 40,000 | — | — |
| 2018-05-15 | $55.24 | $56.55 | 36,800 | — | — |
| 2018-05-14 | $55.27 | $56.58 | 48,200 | — | — |
| 2018-05-11 | $56.71 | $58.05 | 43,700 | — | — |
| 2018-05-10 | $55.97 | $57.30 | 53,000 | — | — |
| 2018-05-09 | $56.84 | $58.19 | 32,400 | — | — |
| 2018-05-08 | $56.64 | $57.98 | 74,200 | — | — |
| 2018-05-07 | $56.16 | $57.49 | 54,800 | — | — |
| 2018-05-04 | $55.81 | $57.13 | 43,500 | — | — |
| 2018-05-03 | $55.06 | $56.37 | 65,000 | — | — |
| 2018-05-02 | $55.89 | $57.22 | 68,200 | — | — |
| 2018-05-01 | $56.86 | $58.21 | 61,900 | — | — |
| 2018-04-30 | $56.47 | $57.81 | 63,600 | — | — |
| 2018-04-27 | $57.00 | $58.35 | 91,700 | — | — |
| 2018-04-26 | $58.62 | $60.01 | 77,000 | — | — |
| 2018-04-25 | $56.35 | $57.69 | 86,000 | — | — |
| 2018-04-24 | $57.98 | $59.35 | 83,000 | — | — |
| 2018-04-23 | $57.43 | $58.79 | 57,900 | — | — |
| 2018-04-20 | $56.80 | $58.15 | 57,500 | — | — |
| 2018-04-19 | $56.58 | $57.92 | 78,100 | — | — |
| 2018-04-18 | $56.99 | $58.34 | 55,100 | — | — |
| 2018-04-17 | $56.01 | $57.34 | 113,600 | — | — |
| 2018-04-16 | $55.68 | $57.00 | 84,100 | — | — |
| 2018-04-13 | $55.19 | $56.50 | 24,700 | — | — |
| 2018-04-12 | $55.29 | $56.60 | 39,100 | — | — |
| 2018-04-11 | $54.77 | $56.07 | 31,300 | — | — |
| 2018-04-10 | $54.69 | $55.99 | 58,200 | — | — |
| 2018-04-09 | $53.90 | $55.18 | 51,800 | — | — |
| 2018-04-06 | $53.74 | $55.01 | 31,400 | — | — |
| 2018-04-05 | $54.18 | $55.46 | 50,000 | — | — |
| 2018-04-04 | $54.20 | $55.49 | 51,000 | — | — |
| 2018-04-03 | $54.17 | $55.45 | 96,500 | — | — |
| 2018-04-02 | $52.52 | $53.77 | 63,500 | — | — |
| 2018-03-29 | $52.29 | $53.53 | 183,500 | — | — |
| 2018-03-28 | $50.92 | $52.13 | 77,300 | — | — |
| 2018-03-27 | $50.73 | $51.93 | 45,500 | — | — |
| 2018-03-26 | $51.37 | $52.59 | 64,300 | — | — |
| 2018-03-23 | $50.92 | $52.13 | 89,300 | — | — |
| 2018-03-22 | $50.79 | $51.99 | 30,700 | — | — |
| 2018-03-21 | $52.01 | $53.24 | 30,800 | — | — |
| 2018-03-20 | $51.97 | $53.20 | 33,800 | — | — |
| 2018-03-19 | $51.60 | $52.82 | 35,500 | — | — |
| 2018-03-16 | $51.64 | $52.86 | 45,000 | — | — |
| 2018-03-15 | $51.63 | $52.85 | 43,400 | — | — |
| 2018-03-14 | $51.21 | $52.42 | 33,000 | — | — |
| 2018-03-13 | $51.53 | $52.75 | 28,600 | — | — |
| 2018-03-12 | $50.69 | $51.89 | 39,300 | — | — |
| 2018-03-09 | $51.48 | $52.70 | 28,000 | — | — |
| 2018-03-08 | $50.73 | $51.93 | 33,600 | — | — |
| 2018-03-07 | $50.92 | $52.13 | 33,200 | — | — |
| 2018-03-06 | $51.13 | $52.34 | 27,900 | — | — |
| 2018-03-05 | $50.23 | $51.42 | 31,800 | — | — |
| 2018-03-02 | $50.91 | $52.12 | 46,600 | — | — |
| 2018-03-01 | $50.26 | $51.45 | 54,700 | — | — |
| 2018-02-28 | $49.99 | $51.18 | 53,100 | — | — |
| 2018-02-27 | $50.81 | $52.01 | 70,300 | — | — |
| 2018-02-26 | $51.89 | $53.12 | 86,700 | — | — |
| 2018-02-23 | $51.73 | $52.78 | 51,500 | — | — |
| 2018-02-22 | $50.85 | $51.88 | 147,600 | — | — |
| 2018-02-21 | $49.66 | $50.67 | 79,600 | — | — |
| 2018-02-20 | $46.80 | $47.75 | 95,300 | — | — |
| 2018-02-16 | $46.84 | $47.79 | 58,600 | — | — |
| 2018-02-15 | $45.92 | $46.85 | 46,100 | — | — |
| 2018-02-14 | $43.19 | $44.07 | 30,900 | — | — |
| 2018-02-13 | $42.96 | $43.83 | 19,000 | — | — |
| 2018-02-12 | $42.51 | $43.38 | 23,600 | — | — |
| 2018-02-09 | $43.23 | $44.11 | 45,300 | — | — |
| 2018-02-08 | $42.33 | $43.19 | 37,600 | — | — |
| 2018-02-07 | $43.71 | $44.60 | 17,800 | — | — |
| 2018-02-06 | $43.59 | $44.48 | 38,100 | — | — |
| 2018-02-05 | $42.84 | $43.71 | 44,600 | — | — |
| 2018-02-02 | $45.28 | $46.20 | 27,400 | — | — |
| 2018-02-01 | $46.32 | $47.26 | 23,600 | — | — |
| 2018-01-31 | $46.43 | $47.37 | 28,300 | — | — |
| 2018-01-30 | $47.21 | $48.17 | 28,500 | — | — |
| 2018-01-29 | $47.20 | $48.16 | 33,100 | — | — |
| 2018-01-26 | $48.00 | $48.98 | 20,100 | — | — |
| 2018-01-25 | $47.35 | $48.31 | 36,000 | — | — |
| 2018-01-24 | $46.97 | $47.93 | 13,000 | — | — |
| 2018-01-23 | $47.75 | $48.72 | 10,200 | — | — |
| 2018-01-22 | $48.04 | $49.02 | 25,200 | — | — |
| 2018-01-19 | $48.58 | $49.57 | 32,600 | — | — |
| 2018-01-18 | $47.07 | $48.03 | 22,000 | — | — |
| 2018-01-17 | $47.90 | $48.87 | 27,800 | — | — |
| 2018-01-16 | $47.27 | $48.23 | 27,300 | — | — |
| 2018-01-12 | $48.12 | $49.10 | 35,100 | — | — |
| 2018-01-11 | $48.65 | $49.64 | 51,900 | — | — |
| 2018-01-10 | $46.42 | $47.36 | 52,700 | — | — |
| 2018-01-09 | $46.35 | $47.29 | 25,000 | — | — |
| 2018-01-08 | $46.37 | $47.31 | 26,900 | — | — |
| 2018-01-05 | $46.49 | $47.44 | 45,000 | — | — |
| 2018-01-04 | $45.39 | $46.31 | 20,400 | — | — |
| 2018-01-03 | $45.20 | $46.12 | 29,600 | — | — |
| 2018-01-02 | $45.31 | $46.23 | 36,400 | — | — |