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
- 2015-02-06 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 | $39.20 | $47.15 | 204,600 | — | — |
| 2018-12-28 | $39.13 | $47.06 | 188,200 | — | — |
| 2018-12-27 | $39.35 | $47.33 | 200,120 | — | — |
| 2018-12-26 | $39.55 | $47.57 | 177,080 | — | — |
| 2018-12-24 | $38.22 | $45.98 | 129,600 | — | — |
| 2018-12-21 | $39.40 | $47.39 | 441,000 | — | — |
| 2018-12-20 | $40.45 | $48.65 | 250,080 | — | — |
| 2018-12-19 | $41.42 | $49.82 | 281,760 | — | — |
| 2018-12-18 | $42.05 | $50.58 | 224,880 | — | — |
| 2018-12-17 | $42.25 | $50.82 | 249,840 | — | — |
| 2018-12-14 | $43.65 | $52.50 | 105,800 | — | — |
| 2018-12-13 | $43.53 | $52.35 | 122,840 | — | — |
| 2018-12-12 | $43.40 | $52.20 | 309,160 | — | — |
| 2018-12-11 | $45.80 | $54.30 | 165,600 | — | — |
| 2018-12-10 | $45.78 | $54.28 | 157,160 | — | — |
| 2018-12-07 | $45.95 | $54.48 | 95,280 | — | — |
| 2018-12-06 | $46.25 | $54.84 | 232,840 | — | — |
| 2018-12-04 | $45.10 | $53.47 | 118,440 | — | — |
| 2018-12-03 | $45.70 | $54.19 | 109,800 | — | — |
| 2018-11-30 | $45.55 | $54.01 | 225,040 | — | — |
| 2018-11-29 | $45.28 | $53.68 | 109,160 | — | — |
| 2018-11-28 | $44.92 | $53.27 | 149,920 | — | — |
| 2018-11-27 | $44.17 | $52.38 | 88,120 | — | — |
| 2018-11-26 | $44.45 | $52.70 | 86,920 | — | — |
| 2018-11-23 | $44.45 | $52.70 | 58,920 | — | — |
| 2018-11-21 | $44.55 | $52.82 | 121,440 | — | — |
| 2018-11-20 | $44.33 | $52.56 | 269,040 | — | — |
| 2018-11-19 | $43.80 | $51.93 | 219,920 | — | — |
| 2018-11-16 | $44.95 | $53.30 | 195,840 | — | — |
| 2018-11-15 | $44.42 | $52.67 | 133,200 | — | — |
| 2018-11-14 | $44.83 | $53.15 | 129,880 | — | — |
| 2018-11-13 | $45.15 | $53.53 | 123,680 | — | — |
| 2018-11-12 | $45.30 | $53.71 | 96,680 | — | — |
| 2018-11-09 | $45.15 | $53.53 | 105,720 | — | — |
| 2018-11-08 | $45.35 | $53.77 | 104,000 | — | — |
| 2018-11-07 | $45.17 | $53.56 | 150,960 | — | — |
| 2018-11-06 | $44.50 | $52.76 | 144,520 | — | — |
| 2018-11-05 | $44.03 | $52.20 | 368,400 | — | — |
| 2018-11-02 | $45.00 | $53.36 | 270,560 | — | — |
| 2018-11-01 | $45.83 | $54.33 | 158,120 | — | — |
| 2018-10-31 | $45.42 | $53.86 | 188,080 | — | — |
| 2018-10-30 | $45.92 | $54.45 | 163,240 | — | — |
| 2018-10-29 | $45.63 | $54.10 | 112,560 | — | — |
| 2018-10-26 | $45.17 | $53.56 | 199,200 | — | — |
| 2018-10-25 | $46.03 | $54.57 | 170,480 | — | — |
| 2018-10-24 | $45.47 | $53.92 | 146,800 | — | — |
| 2018-10-23 | $45.45 | $53.89 | 209,640 | — | — |
| 2018-10-22 | $45.08 | $53.45 | 301,480 | — | — |
| 2018-10-19 | $45.60 | $54.07 | 224,320 | — | — |
| 2018-10-18 | $45.65 | $54.13 | 142,360 | — | — |
| 2018-10-17 | $45.88 | $54.39 | 130,000 | — | — |
| 2018-10-16 | $46.17 | $54.75 | 172,000 | — | — |
| 2018-10-15 | $45.17 | $53.56 | 186,400 | — | — |
| 2018-10-12 | $44.25 | $52.47 | 352,960 | — | — |
| 2018-10-11 | $45.25 | $53.65 | 380,520 | — | — |
| 2018-10-10 | $45.85 | $54.36 | 176,240 | — | — |
| 2018-10-09 | $46.38 | $54.99 | 166,600 | — | — |
| 2018-10-08 | $46.30 | $54.90 | 150,120 | — | — |
| 2018-10-05 | $45.60 | $54.07 | 96,600 | — | — |
| 2018-10-04 | $45.60 | $54.07 | 212,920 | — | — |
| 2018-10-03 | $46.75 | $55.43 | 177,440 | — | — |
| 2018-10-02 | $47.40 | $56.20 | 227,440 | — | — |
| 2018-10-01 | $47.92 | $56.82 | 162,600 | — | — |
| 2018-09-28 | $48.42 | $57.42 | 204,400 | — | — |
| 2018-09-27 | $47.75 | $56.62 | 137,480 | — | — |
| 2018-09-26 | $47.63 | $56.47 | 159,560 | — | — |
| 2018-09-25 | $48.42 | $57.42 | 137,560 | — | — |
| 2018-09-24 | $48.28 | $57.24 | 144,720 | — | — |
| 2018-09-21 | $49.30 | $58.45 | 979,280 | — | — |
| 2018-09-20 | $49.30 | $58.45 | 264,600 | — | — |
| 2018-09-19 | $48.35 | $57.33 | 251,680 | — | — |
| 2018-09-18 | $49.20 | $58.34 | 221,680 | — | — |
| 2018-09-17 | $49.85 | $59.11 | 295,440 | — | — |
| 2018-09-14 | $49.42 | $58.60 | 205,240 | — | — |
| 2018-09-13 | $49.28 | $58.43 | 506,160 | — | — |
| 2018-09-12 | $49.75 | $58.99 | 187,520 | — | — |
| 2018-09-11 | $49.47 | $57.89 | 154,040 | — | — |
| 2018-09-10 | $49.88 | $58.36 | 156,760 | — | — |
| 2018-09-07 | $49.60 | $58.04 | 205,960 | — | — |
| 2018-09-06 | $50.22 | $58.77 | 121,040 | — | — |
| 2018-09-05 | $50.30 | $58.86 | 138,520 | — | — |
| 2018-09-04 | $50.00 | $58.51 | 117,120 | — | — |
| 2018-08-31 | $50.63 | $59.24 | 181,000 | — | — |
| 2018-08-30 | $50.47 | $59.06 | 116,480 | — | — |
| 2018-08-29 | $50.70 | $59.32 | 105,240 | — | — |
| 2018-08-28 | $50.70 | $59.32 | 235,200 | — | — |
| 2018-08-27 | $50.22 | $58.77 | 192,920 | — | — |
| 2018-08-24 | $50.20 | $58.74 | 102,440 | — | — |
| 2018-08-23 | $49.88 | $58.36 | 77,880 | — | — |
| 2018-08-22 | $50.00 | $58.51 | 124,040 | — | — |
| 2018-08-21 | $50.17 | $58.71 | 267,080 | — | — |
| 2018-08-20 | $49.95 | $58.45 | 217,440 | — | — |
| 2018-08-17 | $51.13 | $59.82 | 218,200 | — | — |
| 2018-08-16 | $50.08 | $58.59 | 207,400 | — | — |
| 2018-08-15 | $49.92 | $58.42 | 161,800 | — | — |
| 2018-08-14 | $49.75 | $58.21 | 166,160 | — | — |
| 2018-08-13 | $49.20 | $57.57 | 274,560 | — | — |
| 2018-08-10 | $49.08 | $57.42 | 161,240 | — | — |
| 2018-08-09 | $49.78 | $58.24 | 203,960 | — | — |
| 2018-08-08 | $49.40 | $57.80 | 291,000 | — | — |
| 2018-08-07 | $49.55 | $57.98 | 494,120 | — | — |
| 2018-08-06 | $48.13 | $56.31 | 256,760 | — | — |
| 2018-08-03 | $48.30 | $56.52 | 134,280 | — | — |
| 2018-08-02 | $48.00 | $56.17 | 111,240 | — | — |
| 2018-08-01 | $47.85 | $55.99 | 205,560 | — | — |
| 2018-07-31 | $47.38 | $55.43 | 304,920 | — | — |
| 2018-07-30 | $47.00 | $55.00 | 267,080 | — | — |
| 2018-07-27 | $47.13 | $55.14 | 176,680 | — | — |
| 2018-07-26 | $48.33 | $56.55 | 203,360 | — | — |
| 2018-07-25 | $48.25 | $56.46 | 198,600 | — | — |
| 2018-07-24 | $48.13 | $56.31 | 744,040 | — | — |
| 2018-07-23 | $48.13 | $56.31 | 661,680 | — | — |
| 2018-07-20 | $48.70 | $56.98 | 211,440 | — | — |
| 2018-07-19 | $49.08 | $57.42 | 195,000 | — | — |
| 2018-07-18 | $48.65 | $56.93 | 222,880 | — | — |
| 2018-07-17 | $48.67 | $56.96 | 229,360 | — | — |
| 2018-07-16 | $49.30 | $57.69 | 238,480 | — | — |
| 2018-07-13 | $49.65 | $58.10 | 645,320 | — | — |
| 2018-07-12 | $50.10 | $58.62 | 345,800 | — | — |
| 2018-07-11 | $50.03 | $58.53 | 245,600 | — | — |
| 2018-07-10 | $49.95 | $58.45 | 236,880 | — | — |
| 2018-07-09 | $49.72 | $58.18 | 286,040 | — | — |
| 2018-07-06 | $49.85 | $58.33 | 141,800 | — | — |
| 2018-07-05 | $49.75 | $58.21 | 216,720 | — | — |
| 2018-07-03 | $49.13 | $57.48 | 157,800 | — | — |
| 2018-07-02 | $48.55 | $56.81 | 385,040 | — | — |
| 2018-06-29 | $49.40 | $57.80 | 778,720 | — | — |
| 2018-06-28 | $48.72 | $57.01 | 285,000 | — | — |
| 2018-06-27 | $48.40 | $56.63 | 532,920 | — | — |
| 2018-06-26 | $48.72 | $57.01 | 396,360 | — | — |
| 2018-06-25 | $48.58 | $56.84 | 352,600 | — | — |
| 2018-06-22 | $48.70 | $56.98 | 742,760 | — | — |
| 2018-06-21 | $48.63 | $56.90 | 786,760 | — | — |
| 2018-06-20 | $49.13 | $57.48 | 1,658,960 | — | — |
| 2018-06-19 | $48.78 | $57.07 | 3,703,960 | — | — |
| 2018-06-18 | $50.42 | $59.00 | 133,400 | — | — |
| 2018-06-15 | $50.08 | $58.59 | 383,000 | — | — |
| 2018-06-14 | $49.40 | $57.80 | 126,960 | — | — |
| 2018-06-13 | $49.17 | $57.54 | 186,320 | — | — |
| 2018-06-12 | $49.88 | $58.36 | 178,160 | — | — |
| 2018-06-11 | $49.65 | $58.10 | 129,840 | — | — |
| 2018-06-08 | $49.78 | $58.24 | 172,160 | — | — |
| 2018-06-07 | $50.97 | $58.89 | 242,400 | — | — |
| 2018-06-06 | $50.70 | $58.57 | 133,720 | — | — |
| 2018-06-05 | $50.75 | $58.63 | 146,000 | — | — |
| 2018-06-04 | $50.65 | $58.51 | 167,680 | — | — |
| 2018-06-01 | $50.00 | $57.76 | 186,120 | — | — |
| 2018-05-31 | $50.63 | $58.48 | 177,480 | — | — |
| 2018-05-30 | $51.10 | $59.03 | 171,080 | — | — |
| 2018-05-29 | $49.95 | $57.70 | 116,640 | — | — |
| 2018-05-25 | $49.88 | $57.62 | 83,320 | — | — |
| 2018-05-24 | $49.80 | $57.53 | 161,840 | — | — |
| 2018-05-23 | $50.00 | $57.76 | 248,960 | — | — |
| 2018-05-22 | $49.97 | $57.73 | 264,960 | — | — |
| 2018-05-21 | $50.22 | $58.02 | 210,360 | — | — |
| 2018-05-18 | $49.65 | $57.36 | 177,440 | — | — |
| 2018-05-17 | $49.50 | $57.18 | 106,840 | — | — |
| 2018-05-16 | $49.60 | $57.30 | 202,320 | — | — |
| 2018-05-15 | $50.38 | $58.19 | 211,240 | — | — |
| 2018-05-14 | $51.42 | $59.41 | 177,200 | — | — |
| 2018-05-11 | $52.08 | $60.16 | 152,000 | — | — |
| 2018-05-10 | $52.38 | $60.50 | 109,880 | — | — |
| 2018-05-09 | $52.33 | $60.45 | 260,560 | — | — |
| 2018-05-08 | $51.95 | $60.01 | 277,280 | — | — |
| 2018-05-07 | $53.50 | $61.80 | 365,480 | — | — |
| 2018-05-04 | $52.85 | $61.05 | 182,240 | — | — |
| 2018-05-03 | $52.78 | $60.97 | 133,360 | — | — |
| 2018-05-02 | $52.47 | $60.62 | 186,400 | — | — |
| 2018-05-01 | $52.13 | $60.21 | 177,640 | — | — |
| 2018-04-30 | $51.53 | $59.52 | 208,240 | — | — |
| 2018-04-27 | $51.83 | $59.87 | 218,560 | — | — |
| 2018-04-26 | $51.53 | $59.52 | 98,120 | — | — |
| 2018-04-25 | $50.67 | $58.54 | 138,120 | — | — |
| 2018-04-24 | $50.60 | $58.45 | 108,600 | — | — |
| 2018-04-23 | $50.38 | $58.19 | 85,120 | — | — |
| 2018-04-20 | $50.30 | $58.11 | 92,720 | — | — |
| 2018-04-19 | $50.55 | $58.40 | 134,160 | — | — |
| 2018-04-18 | $51.08 | $59.00 | 227,800 | — | — |
| 2018-04-17 | $50.67 | $58.54 | 162,400 | — | — |
| 2018-04-16 | $50.33 | $58.14 | 115,840 | — | — |
| 2018-04-13 | $49.65 | $57.36 | 91,920 | — | — |
| 2018-04-12 | $49.60 | $57.30 | 146,840 | — | — |
| 2018-04-11 | $49.95 | $57.70 | 98,640 | — | — |
| 2018-04-10 | $49.53 | $57.21 | 150,160 | — | — |
| 2018-04-09 | $49.80 | $57.53 | 118,240 | — | — |
| 2018-04-06 | $50.40 | $58.22 | 404,080 | — | — |
| 2018-04-05 | $50.83 | $58.71 | 196,800 | — | — |
| 2018-04-04 | $50.72 | $58.60 | 165,800 | — | — |
| 2018-04-03 | $51.13 | $59.06 | 108,960 | — | — |
| 2018-04-02 | $50.35 | $58.16 | 142,760 | — | — |
| 2018-03-29 | $51.00 | $58.91 | 166,440 | — | — |
| 2018-03-28 | $50.85 | $58.74 | 171,440 | — | — |
| 2018-03-27 | $49.92 | $57.67 | 118,040 | — | — |
| 2018-03-26 | $49.47 | $57.15 | 131,240 | — | — |
| 2018-03-23 | $49.05 | $56.66 | 171,120 | — | — |
| 2018-03-22 | $49.97 | $57.73 | 189,560 | — | — |
| 2018-03-21 | $50.00 | $57.76 | 220,080 | — | — |
| 2018-03-20 | $50.03 | $57.79 | 174,720 | — | — |
| 2018-03-19 | $50.03 | $57.79 | 140,280 | — | — |
| 2018-03-16 | $50.30 | $58.11 | 321,560 | — | — |
| 2018-03-15 | $49.60 | $57.30 | 131,640 | — | — |
| 2018-03-14 | $49.70 | $57.41 | 158,280 | — | — |
| 2018-03-13 | $49.33 | $56.98 | 176,800 | — | — |
| 2018-03-12 | $49.35 | $57.01 | 207,120 | — | — |
| 2018-03-09 | $49.83 | $56.81 | 241,080 | — | — |
| 2018-03-08 | $49.58 | $56.52 | 189,200 | — | — |
| 2018-03-07 | $49.85 | $56.84 | 196,320 | — | — |
| 2018-03-06 | $49.80 | $56.78 | 203,720 | — | — |
| 2018-03-05 | $49.08 | $55.95 | 177,640 | — | — |
| 2018-03-02 | $48.83 | $55.67 | 177,200 | — | — |
| 2018-03-01 | $48.60 | $55.41 | 308,400 | — | — |
| 2018-02-28 | $47.60 | $54.27 | 245,400 | — | — |
| 2018-02-27 | $48.00 | $54.73 | 172,360 | — | — |
| 2018-02-26 | $49.25 | $56.15 | 160,080 | — | — |
| 2018-02-23 | $49.00 | $55.87 | 138,360 | — | — |
| 2018-02-22 | $48.00 | $54.73 | 181,160 | — | — |
| 2018-02-21 | $47.78 | $54.47 | 155,120 | — | — |
| 2018-02-20 | $48.78 | $55.61 | 160,480 | — | — |
| 2018-02-16 | $49.17 | $56.07 | 553,840 | — | — |
| 2018-02-15 | $49.03 | $55.89 | 213,160 | — | — |
| 2018-02-14 | $48.97 | $55.84 | 161,560 | — | — |
| 2018-02-13 | $49.65 | $56.61 | 168,560 | — | — |
| 2018-02-12 | $49.53 | $56.46 | 227,520 | — | — |
| 2018-02-09 | $50.08 | $57.09 | 249,960 | — | — |
| 2018-02-08 | $48.50 | $55.30 | 174,680 | — | — |
| 2018-02-07 | $49.35 | $56.27 | 134,680 | — | — |
| 2018-02-06 | $49.33 | $56.24 | 192,400 | — | — |
| 2018-02-05 | $49.55 | $56.49 | 168,680 | — | — |
| 2018-02-02 | $51.08 | $58.23 | 130,600 | — | — |
| 2018-02-01 | $51.20 | $58.37 | 159,720 | — | — |
| 2018-01-31 | $52.08 | $59.37 | 199,760 | — | — |
| 2018-01-30 | $51.40 | $58.60 | 141,960 | — | — |
| 2018-01-29 | $51.40 | $58.60 | 116,520 | — | — |
| 2018-01-26 | $52.17 | $59.49 | 104,080 | — | — |
| 2018-01-25 | $52.45 | $59.80 | 180,840 | — | — |
| 2018-01-24 | $52.30 | $59.63 | 133,920 | — | — |
| 2018-01-23 | $52.22 | $59.54 | 161,080 | — | — |
| 2018-01-22 | $51.67 | $58.92 | 158,880 | — | — |
| 2018-01-19 | $51.25 | $58.43 | 267,880 | — | — |
| 2018-01-18 | $50.78 | $57.89 | 152,120 | — | — |
| 2018-01-17 | $51.83 | $59.09 | 135,720 | — | — |
| 2018-01-16 | $51.45 | $58.66 | 163,640 | — | — |
| 2018-01-12 | $51.30 | $58.49 | 148,800 | — | — |
| 2018-01-11 | $51.58 | $58.80 | 161,200 | — | — |
| 2018-01-10 | $51.55 | $58.77 | 131,440 | — | — |
| 2018-01-09 | $51.75 | $59.00 | 191,160 | — | — |
| 2018-01-08 | $52.03 | $59.31 | 187,560 | — | — |
| 2018-01-05 | $52.13 | $59.43 | 196,280 | — | — |
| 2018-01-04 | $51.83 | $59.09 | 155,640 | — | — |
| 2018-01-03 | $52.58 | $59.94 | 123,360 | — | — |
| 2018-01-02 | $53.20 | $60.65 | 150,560 | — | — |