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
- 2015-09-30 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 | $48.35 | $48.35 | 40,900 | — | — |
| 2018-12-28 | $47.95 | $47.95 | 42,300 | — | — |
| 2018-12-27 | $48.20 | $48.20 | 40,800 | — | — |
| 2018-12-26 | $48.20 | $48.20 | 61,700 | — | — |
| 2018-12-24 | $46.26 | $46.26 | 27,900 | — | — |
| 2018-12-21 | $47.80 | $47.80 | 122,600 | — | — |
| 2018-12-20 | $48.18 | $48.18 | 39,600 | — | — |
| 2018-12-19 | $48.26 | $48.26 | 44,500 | — | — |
| 2018-12-18 | $49.18 | $49.18 | 57,000 | — | — |
| 2018-12-17 | $48.91 | $48.91 | 62,100 | — | — |
| 2018-12-14 | $50.22 | $50.22 | 47,500 | — | — |
| 2018-12-13 | $50.25 | $50.25 | 60,400 | — | — |
| 2018-12-12 | $50.97 | $50.97 | 51,100 | — | — |
| 2018-12-11 | $50.53 | $50.53 | 40,100 | — | — |
| 2018-12-10 | $50.63 | $50.63 | 73,900 | — | — |
| 2018-12-07 | $50.71 | $50.71 | 57,200 | — | — |
| 2018-12-06 | $50.75 | $50.75 | 67,300 | — | — |
| 2018-12-04 | $50.57 | $50.57 | 77,000 | — | — |
| 2018-12-03 | $53.41 | $53.41 | 28,300 | — | — |
| 2018-11-30 | $52.97 | $52.97 | 41,100 | — | — |
| 2018-11-29 | $52.21 | $52.21 | 29,800 | — | — |
| 2018-11-28 | $52.39 | $52.39 | 46,800 | — | — |
| 2018-11-27 | $50.88 | $50.88 | 32,800 | — | — |
| 2018-11-26 | $52.05 | $52.05 | 20,600 | — | — |
| 2018-11-23 | $51.13 | $51.13 | 18,100 | — | — |
| 2018-11-21 | $51.10 | $51.10 | 22,100 | — | — |
| 2018-11-20 | $51.05 | $51.05 | 42,300 | — | — |
| 2018-11-19 | $51.75 | $51.75 | 38,600 | — | — |
| 2018-11-16 | $52.97 | $52.97 | 42,100 | — | — |
| 2018-11-15 | $53.02 | $53.02 | 35,000 | — | — |
| 2018-11-14 | $52.33 | $52.33 | 33,600 | — | — |
| 2018-11-13 | $51.94 | $51.94 | 40,500 | — | — |
| 2018-11-12 | $52.39 | $52.39 | 42,500 | — | — |
| 2018-11-09 | $52.42 | $52.42 | 30,500 | — | — |
| 2018-11-08 | $53.55 | $53.55 | 37,900 | — | — |
| 2018-11-07 | $53.42 | $53.42 | 56,700 | — | — |
| 2018-11-06 | $47.35 | $47.35 | 14,700 | — | — |
| 2018-11-05 | $46.69 | $46.69 | 46,000 | — | — |
| 2018-11-02 | $46.56 | $46.56 | 26,500 | — | — |
| 2018-11-01 | $46.45 | $46.45 | 42,000 | — | — |
| 2018-10-31 | $46.03 | $46.03 | 33,500 | — | — |
| 2018-10-30 | $46.27 | $46.27 | 32,200 | — | — |
| 2018-10-29 | $45.64 | $45.64 | 29,700 | — | — |
| 2018-10-26 | $46.15 | $46.15 | 20,400 | — | — |
| 2018-10-25 | $45.36 | $45.36 | 24,900 | — | — |
| 2018-10-24 | $44.25 | $44.25 | 35,100 | — | — |
| 2018-10-23 | $45.99 | $45.99 | 21,100 | — | — |
| 2018-10-22 | $46.13 | $46.13 | 23,400 | — | — |
| 2018-10-19 | $46.09 | $46.09 | 29,100 | — | — |
| 2018-10-18 | $46.63 | $46.63 | 30,900 | — | — |
| 2018-10-17 | $47.78 | $47.78 | 28,200 | — | — |
| 2018-10-16 | $48.62 | $48.62 | 40,000 | — | — |
| 2018-10-15 | $47.77 | $47.77 | 22,600 | — | — |
| 2018-10-12 | $47.80 | $47.80 | 40,600 | — | — |
| 2018-10-11 | $48.78 | $48.78 | 40,600 | — | — |
| 2018-10-10 | $50.31 | $50.31 | 64,400 | — | — |
| 2018-10-09 | $51.50 | $51.50 | 78,500 | — | — |
| 2018-10-08 | $52.27 | $52.27 | 52,900 | — | — |
| 2018-10-05 | $52.35 | $52.35 | 33,000 | — | — |
| 2018-10-04 | $52.59 | $52.59 | 42,600 | — | — |
| 2018-10-03 | $53.21 | $53.21 | 39,000 | — | — |
| 2018-10-02 | $52.62 | $52.62 | 24,600 | — | — |
| 2018-10-01 | $53.32 | $53.32 | 25,900 | — | — |
| 2018-09-28 | $53.70 | $53.70 | 32,600 | — | — |
| 2018-09-27 | $54.05 | $54.05 | 42,500 | — | — |
| 2018-09-26 | $54.15 | $54.15 | 63,500 | — | — |
| 2018-09-25 | $54.20 | $54.20 | 52,900 | — | — |
| 2018-09-24 | $54.70 | $54.70 | 46,000 | — | — |
| 2018-09-21 | $54.20 | $54.20 | 179,700 | — | — |
| 2018-09-20 | $53.60 | $53.60 | 28,400 | — | — |
| 2018-09-19 | $53.10 | $53.10 | 36,800 | — | — |
| 2018-09-18 | $53.70 | $53.70 | 46,600 | — | — |
| 2018-09-17 | $54.50 | $54.50 | 24,300 | — | — |
| 2018-09-14 | $55.85 | $55.85 | 36,500 | — | — |
| 2018-09-13 | $55.90 | $55.90 | 38,200 | — | — |
| 2018-09-12 | $56.00 | $56.00 | 38,300 | — | — |
| 2018-09-11 | $55.80 | $55.80 | 50,600 | — | — |
| 2018-09-10 | $56.00 | $56.00 | 38,100 | — | — |
| 2018-09-07 | $56.05 | $56.05 | 40,200 | — | — |
| 2018-09-06 | $56.15 | $56.15 | 37,100 | — | — |
| 2018-09-05 | $56.25 | $56.25 | 63,300 | — | — |
| 2018-09-04 | $55.90 | $55.90 | 46,400 | — | — |
| 2018-08-31 | $56.00 | $56.00 | 34,000 | — | — |
| 2018-08-30 | $56.20 | $56.20 | 38,000 | — | — |
| 2018-08-29 | $55.90 | $55.90 | 65,900 | — | — |
| 2018-08-28 | $55.95 | $55.95 | 68,700 | — | — |
| 2018-08-27 | $55.90 | $55.90 | 88,200 | — | — |
| 2018-08-24 | $56.05 | $56.05 | 153,900 | — | — |
| 2018-08-23 | $55.55 | $55.55 | 53,000 | — | — |
| 2018-08-22 | $55.80 | $55.80 | 86,200 | — | — |
| 2018-08-21 | $56.65 | $56.65 | 48,800 | — | — |
| 2018-08-20 | $56.10 | $56.10 | 65,000 | — | — |
| 2018-08-17 | $55.65 | $55.65 | 88,000 | — | — |
| 2018-08-16 | $55.10 | $55.10 | 48,800 | — | — |
| 2018-08-15 | $54.55 | $54.55 | 51,800 | — | — |
| 2018-08-14 | $54.90 | $54.90 | 47,700 | — | — |
| 2018-08-13 | $54.15 | $54.15 | 102,800 | — | — |
| 2018-08-10 | $54.70 | $54.70 | 73,600 | — | — |
| 2018-08-09 | $54.80 | $54.80 | 58,800 | — | — |
| 2018-08-08 | $54.65 | $54.65 | 75,300 | — | — |
| 2018-08-07 | $54.00 | $54.00 | 89,400 | — | — |
| 2018-08-06 | $53.60 | $53.60 | 153,900 | — | — |
| 2018-08-03 | $52.45 | $52.45 | 97,700 | — | — |
| 2018-08-02 | $52.40 | $52.40 | 94,700 | — | — |
| 2018-08-01 | $50.85 | $50.85 | 136,300 | — | — |
| 2018-07-31 | $54.25 | $54.25 | 126,000 | — | — |
| 2018-07-30 | $53.90 | $53.90 | 46,800 | — | — |
| 2018-07-27 | $54.90 | $54.90 | 54,100 | — | — |
| 2018-07-26 | $56.00 | $56.00 | 83,500 | — | — |
| 2018-07-25 | $55.00 | $55.00 | 40,200 | — | — |
| 2018-07-24 | $54.70 | $54.70 | 69,800 | — | — |
| 2018-07-23 | $54.40 | $54.40 | 43,600 | — | — |
| 2018-07-20 | $54.55 | $54.55 | 108,300 | — | — |
| 2018-07-19 | $53.90 | $53.90 | 55,100 | — | — |
| 2018-07-18 | $53.35 | $53.35 | 30,800 | — | — |
| 2018-07-17 | $53.35 | $53.35 | 42,100 | — | — |
| 2018-07-16 | $53.20 | $53.20 | 31,500 | — | — |
| 2018-07-13 | $52.90 | $52.90 | 23,400 | — | — |
| 2018-07-12 | $52.75 | $52.75 | 17,500 | — | — |
| 2018-07-11 | $52.80 | $52.80 | 31,000 | — | — |
| 2018-07-10 | $53.20 | $53.20 | 36,400 | — | — |
| 2018-07-09 | $54.25 | $54.25 | 36,600 | — | — |
| 2018-07-06 | $53.85 | $53.85 | 123,900 | — | — |
| 2018-07-05 | $53.55 | $53.55 | 79,300 | — | — |
| 2018-07-03 | $52.60 | $52.60 | 37,300 | — | — |
| 2018-07-02 | $53.95 | $53.95 | 91,200 | — | — |
| 2018-06-29 | $52.85 | $52.85 | 74,100 | — | — |
| 2018-06-28 | $53.10 | $53.10 | 106,400 | — | — |
| 2018-06-27 | $52.65 | $52.65 | 75,200 | — | — |
| 2018-06-26 | $53.00 | $53.00 | 68,500 | — | — |
| 2018-06-25 | $53.15 | $53.15 | 62,400 | — | — |
| 2018-06-22 | $53.55 | $53.55 | 345,500 | — | — |
| 2018-06-21 | $53.45 | $53.45 | 54,100 | — | — |
| 2018-06-20 | $53.70 | $53.70 | 73,300 | — | — |
| 2018-06-19 | $53.10 | $53.10 | 123,600 | — | — |
| 2018-06-18 | $52.75 | $52.75 | 108,500 | — | — |
| 2018-06-15 | $52.90 | $52.90 | 160,600 | — | — |
| 2018-06-14 | $52.25 | $52.25 | 139,400 | — | — |
| 2018-06-13 | $51.50 | $51.50 | 72,200 | — | — |
| 2018-06-12 | $51.45 | $51.45 | 114,200 | — | — |
| 2018-06-11 | $51.20 | $51.20 | 69,100 | — | — |
| 2018-06-08 | $51.10 | $51.10 | 112,300 | — | — |
| 2018-06-07 | $51.35 | $51.35 | 67,900 | — | — |
| 2018-06-06 | $50.60 | $50.60 | 113,500 | — | — |
| 2018-06-05 | $50.30 | $50.30 | 78,700 | — | — |
| 2018-06-04 | $49.65 | $49.65 | 107,900 | — | — |
| 2018-06-01 | $49.00 | $49.00 | 84,600 | — | — |
| 2018-05-31 | $48.60 | $48.60 | 47,300 | — | — |
| 2018-05-30 | $48.75 | $48.75 | 103,400 | — | — |
| 2018-05-29 | $46.55 | $46.55 | 25,500 | — | — |
| 2018-05-25 | $46.40 | $46.40 | 17,900 | — | — |
| 2018-05-24 | $46.70 | $46.70 | 28,900 | — | — |
| 2018-05-23 | $46.55 | $46.55 | 15,800 | — | — |
| 2018-05-22 | $46.10 | $46.10 | 19,900 | — | — |
| 2018-05-21 | $46.35 | $46.35 | 17,100 | — | — |
| 2018-05-18 | $45.35 | $45.35 | 30,000 | — | — |
| 2018-05-17 | $45.55 | $45.55 | 24,100 | — | — |
| 2018-05-16 | $45.50 | $45.50 | 32,900 | — | — |
| 2018-05-15 | $45.20 | $45.20 | 14,300 | — | — |
| 2018-05-14 | $45.20 | $45.20 | 12,700 | — | — |
| 2018-05-11 | $45.40 | $45.40 | 15,000 | — | — |
| 2018-05-10 | $45.15 | $45.15 | 16,900 | — | — |
| 2018-05-09 | $45.00 | $45.00 | 24,800 | — | — |
| 2018-05-08 | $44.85 | $44.85 | 18,700 | — | — |
| 2018-05-07 | $44.90 | $44.90 | 30,500 | — | — |
| 2018-05-04 | $44.25 | $44.25 | 12,700 | — | — |
| 2018-05-03 | $43.90 | $43.90 | 14,600 | — | — |
| 2018-05-02 | $44.30 | $44.30 | 25,700 | — | — |
| 2018-05-01 | $44.15 | $44.15 | 33,700 | — | — |
| 2018-04-30 | $43.35 | $43.35 | 70,100 | — | — |
| 2018-04-27 | $44.40 | $44.40 | 22,200 | — | — |
| 2018-04-26 | $44.90 | $44.90 | 16,500 | — | — |
| 2018-04-25 | $45.15 | $45.15 | 24,700 | — | — |
| 2018-04-24 | $45.50 | $45.50 | 28,800 | — | — |
| 2018-04-23 | $45.75 | $45.75 | 29,700 | — | — |
| 2018-04-20 | $44.95 | $44.95 | 61,100 | — | — |
| 2018-04-19 | $45.05 | $45.05 | 28,400 | — | — |
| 2018-04-18 | $45.50 | $45.50 | 38,400 | — | — |
| 2018-04-17 | $45.20 | $45.20 | 34,300 | — | — |
| 2018-04-16 | $45.22 | $45.23 | 27,800 | — | — |
| 2018-04-13 | $44.90 | $44.90 | 26,500 | — | — |
| 2018-04-12 | $44.95 | $44.95 | 36,500 | — | — |
| 2018-04-11 | $44.70 | $44.70 | 19,900 | — | — |
| 2018-04-10 | $45.15 | $45.15 | 29,100 | — | — |
| 2018-04-09 | $44.75 | $44.75 | 40,200 | — | — |
| 2018-04-06 | $44.40 | $44.40 | 41,700 | — | — |
| 2018-04-05 | $45.00 | $45.00 | 26,700 | — | — |
| 2018-04-04 | $44.70 | $44.70 | 20,900 | — | — |
| 2018-04-03 | $44.75 | $44.75 | 17,200 | — | — |
| 2018-04-02 | $44.15 | $44.15 | 52,700 | — | — |
| 2018-03-29 | $45.05 | $45.05 | 31,800 | — | — |
| 2018-03-28 | $45.05 | $45.05 | 18,800 | — | — |
| 2018-03-27 | $45.00 | $45.00 | 23,700 | — | — |
| 2018-03-26 | $45.70 | $45.70 | 29,300 | — | — |
| 2018-03-23 | $44.40 | $44.40 | 28,300 | — | — |
| 2018-03-22 | $45.80 | $45.80 | 26,700 | — | — |
| 2018-03-21 | $46.90 | $46.90 | 19,000 | — | — |
| 2018-03-20 | $46.35 | $46.35 | 18,400 | — | — |
| 2018-03-19 | $46.25 | $46.25 | 22,500 | — | — |
| 2018-03-16 | $46.30 | $46.30 | 67,100 | — | — |
| 2018-03-15 | $46.75 | $46.75 | 26,000 | — | — |
| 2018-03-14 | $46.65 | $46.65 | 22,500 | — | — |
| 2018-03-13 | $47.25 | $47.25 | 22,200 | — | — |
| 2018-03-12 | $47.70 | $47.70 | 21,200 | — | — |
| 2018-03-09 | $46.60 | $46.60 | 90,600 | — | — |
| 2018-03-08 | $46.05 | $46.05 | 25,800 | — | — |
| 2018-03-07 | $46.50 | $46.50 | 23,900 | — | — |
| 2018-03-06 | $46.10 | $46.10 | 36,000 | — | — |
| 2018-03-05 | $45.80 | $45.80 | 21,500 | — | — |
| 2018-03-02 | $45.95 | $45.95 | 134,400 | — | — |
| 2018-03-01 | $45.35 | $45.35 | 27,600 | — | — |
| 2018-02-28 | $45.85 | $45.85 | 61,300 | — | — |
| 2018-02-27 | $46.70 | $46.70 | 34,200 | — | — |
| 2018-02-26 | $47.45 | $47.45 | 20,600 | — | — |
| 2018-02-23 | $47.50 | $47.50 | 28,000 | — | — |
| 2018-02-22 | $47.10 | $47.10 | 32,100 | — | — |
| 2018-02-21 | $47.05 | $47.05 | 35,100 | — | — |
| 2018-02-20 | $47.20 | $47.20 | 69,400 | — | — |
| 2018-02-16 | $47.05 | $47.05 | 54,700 | — | — |
| 2018-02-15 | $46.25 | $46.25 | 27,600 | — | — |
| 2018-02-14 | $45.95 | $45.95 | 100,000 | — | — |
| 2018-02-13 | $45.35 | $45.35 | 56,000 | — | — |
| 2018-02-12 | $45.90 | $45.90 | 107,200 | — | — |
| 2018-02-09 | $45.65 | $45.65 | 156,700 | — | — |
| 2018-02-08 | $41.75 | $41.75 | 77,700 | — | — |
| 2018-02-07 | $44.55 | $44.55 | 45,800 | — | — |
| 2018-02-06 | $44.85 | $44.85 | 57,000 | — | — |
| 2018-02-05 | $44.85 | $44.85 | 39,100 | — | — |
| 2018-02-02 | $46.65 | $46.65 | 44,200 | — | — |
| 2018-02-01 | $47.25 | $47.25 | 27,300 | — | — |
| 2018-01-31 | $47.90 | $47.90 | 40,900 | — | — |
| 2018-01-30 | $47.95 | $47.95 | 22,100 | — | — |
| 2018-01-29 | $47.75 | $47.75 | 49,200 | — | — |
| 2018-01-26 | $48.65 | $48.65 | 52,400 | — | — |
| 2018-01-25 | $48.80 | $48.80 | 50,600 | — | — |
| 2018-01-24 | $47.85 | $47.85 | 23,100 | — | — |
| 2018-01-23 | $48.15 | $48.15 | 21,300 | — | — |
| 2018-01-22 | $48.30 | $48.30 | 23,600 | — | — |
| 2018-01-19 | $49.10 | $49.10 | 39,400 | — | — |
| 2018-01-18 | $48.50 | $48.50 | 33,100 | — | — |
| 2018-01-17 | $48.90 | $48.90 | 29,500 | — | — |
| 2018-01-16 | $48.00 | $48.00 | 64,700 | — | — |
| 2018-01-12 | $48.20 | $48.20 | 22,400 | — | — |
| 2018-01-11 | $47.10 | $47.10 | 29,100 | — | — |
| 2018-01-10 | $46.00 | $46.00 | 19,700 | — | — |
| 2018-01-09 | $45.90 | $45.90 | 20,900 | — | — |
| 2018-01-08 | $46.00 | $46.00 | 20,500 | — | — |
| 2018-01-05 | $46.00 | $46.00 | 27,000 | — | — |
| 2018-01-04 | $45.90 | $45.90 | 16,200 | — | — |
| 2018-01-03 | $45.95 | $45.95 | 17,400 | — | — |
| 2018-01-02 | $45.95 | $45.95 | 27,400 | — | — |