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
- 2003-07-15 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 | $37.63 | $45.11 | 82,800 | — | — |
| 2018-12-28 | $37.42 | $44.85 | 115,500 | — | — |
| 2018-12-27 | $37.10 | $44.47 | 128,700 | — | — |
| 2018-12-26 | $37.85 | $45.37 | 109,700 | — | — |
| 2018-12-24 | $36.87 | $44.19 | 59,300 | — | — |
| 2018-12-21 | $37.92 | $45.45 | 232,700 | — | — |
| 2018-12-20 | $37.84 | $45.36 | 228,900 | — | — |
| 2018-12-19 | $37.62 | $45.09 | 159,700 | — | — |
| 2018-12-18 | $38.94 | $46.68 | 114,700 | — | — |
| 2018-12-17 | $40.00 | $47.95 | 167,600 | — | — |
| 2018-12-14 | $39.94 | $47.87 | 88,000 | — | — |
| 2018-12-13 | $40.95 | $49.08 | 123,000 | — | — |
| 2018-12-12 | $41.86 | $50.02 | 128,600 | — | — |
| 2018-12-11 | $41.41 | $49.48 | 132,300 | — | — |
| 2018-12-10 | $41.48 | $49.57 | 118,300 | — | — |
| 2018-12-07 | $42.10 | $50.31 | 178,400 | — | — |
| 2018-12-06 | $41.94 | $50.12 | 138,200 | — | — |
| 2018-12-04 | $41.86 | $50.02 | 122,400 | — | — |
| 2018-12-03 | $44.19 | $52.80 | 136,500 | — | — |
| 2018-11-30 | $44.69 | $53.40 | 117,000 | — | — |
| 2018-11-29 | $43.97 | $52.54 | 79,100 | — | — |
| 2018-11-28 | $44.56 | $53.25 | 98,100 | — | — |
| 2018-11-27 | $44.14 | $52.74 | 78,000 | — | — |
| 2018-11-26 | $44.96 | $53.72 | 58,300 | — | — |
| 2018-11-23 | $44.70 | $53.41 | 58,500 | — | — |
| 2018-11-21 | $44.10 | $52.70 | 109,800 | — | — |
| 2018-11-20 | $44.08 | $52.67 | 79,600 | — | — |
| 2018-11-19 | $45.27 | $54.09 | 59,100 | — | — |
| 2018-11-16 | $45.64 | $54.54 | 86,300 | — | — |
| 2018-11-15 | $45.60 | $54.49 | 171,900 | — | — |
| 2018-11-14 | $45.06 | $53.84 | 92,500 | — | — |
| 2018-11-13 | $45.88 | $54.82 | 101,200 | — | — |
| 2018-11-12 | $45.45 | $54.31 | 57,900 | — | — |
| 2018-11-09 | $45.70 | $54.61 | 102,300 | — | — |
| 2018-11-08 | $46.24 | $55.25 | 114,300 | — | — |
| 2018-11-07 | $45.45 | $54.31 | 166,100 | — | — |
| 2018-11-06 | $45.75 | $54.67 | 219,300 | — | — |
| 2018-11-05 | $44.41 | $53.07 | 98,500 | — | — |
| 2018-11-02 | $43.79 | $52.33 | 405,000 | — | — |
| 2018-11-01 | $43.23 | $51.66 | 97,300 | — | — |
| 2018-10-31 | $43.45 | $51.92 | 109,100 | — | — |
| 2018-10-30 | $43.50 | $51.98 | 81,100 | — | — |
| 2018-10-29 | $43.20 | $51.62 | 144,800 | — | — |
| 2018-10-26 | $42.38 | $50.64 | 151,600 | — | — |
| 2018-10-25 | $41.86 | $50.02 | 129,200 | — | — |
| 2018-10-24 | $40.87 | $48.84 | 204,800 | — | — |
| 2018-10-23 | $43.73 | $52.25 | 319,500 | — | — |
| 2018-10-22 | $45.74 | $54.66 | 140,300 | — | — |
| 2018-10-19 | $47.28 | $56.50 | 169,000 | — | — |
| 2018-10-18 | $48.60 | $58.07 | 64,500 | — | — |
| 2018-10-17 | $49.58 | $59.24 | 90,600 | — | — |
| 2018-10-16 | $49.77 | $59.47 | 82,000 | — | — |
| 2018-10-15 | $49.51 | $59.16 | 65,000 | — | — |
| 2018-10-12 | $49.34 | $58.96 | 96,000 | — | — |
| 2018-10-11 | $51.18 | $61.16 | 142,200 | — | — |
| 2018-10-10 | $52.28 | $62.47 | 73,600 | — | — |
| 2018-10-09 | $52.81 | $63.10 | 106,600 | — | — |
| 2018-10-08 | $52.40 | $62.61 | 77,700 | — | — |
| 2018-10-05 | $51.89 | $62.00 | 129,800 | — | — |
| 2018-10-04 | $52.00 | $62.14 | 59,800 | — | — |
| 2018-10-03 | $52.05 | $62.20 | 178,100 | — | — |
| 2018-10-02 | $51.23 | $61.22 | 132,300 | — | — |
| 2018-10-01 | $52.19 | $62.36 | 108,700 | — | — |
| 2018-09-28 | $53.05 | $63.39 | 98,700 | — | — |
| 2018-09-27 | $52.85 | $63.15 | 79,400 | — | — |
| 2018-09-26 | $52.90 | $63.21 | 93,800 | — | — |
| 2018-09-25 | $53.95 | $64.47 | 93,300 | — | — |
| 2018-09-24 | $53.75 | $64.23 | 89,300 | — | — |
| 2018-09-21 | $54.70 | $65.36 | 322,600 | — | — |
| 2018-09-20 | $54.35 | $64.94 | 72,900 | — | — |
| 2018-09-19 | $53.60 | $64.05 | 67,900 | — | — |
| 2018-09-18 | $53.15 | $63.51 | 167,000 | — | — |
| 2018-09-17 | $53.05 | $63.39 | 70,600 | — | — |
| 2018-09-14 | $53.85 | $64.35 | 85,600 | — | — |
| 2018-09-13 | $53.55 | $63.99 | 57,000 | — | — |
| 2018-09-12 | $54.50 | $64.98 | 76,400 | — | — |
| 2018-09-11 | $55.70 | $66.41 | 44,300 | — | — |
| 2018-09-10 | $55.80 | $66.53 | 38,300 | — | — |
| 2018-09-07 | $56.00 | $66.77 | 63,400 | — | — |
| 2018-09-06 | $55.95 | $66.71 | 42,100 | — | — |
| 2018-09-05 | $56.30 | $67.13 | 68,300 | — | — |
| 2018-09-04 | $56.30 | $67.13 | 42,900 | — | — |
| 2018-08-31 | $56.30 | $67.13 | 36,800 | — | — |
| 2018-08-30 | $56.05 | $66.83 | 42,800 | — | — |
| 2018-08-29 | $56.30 | $67.13 | 35,900 | — | — |
| 2018-08-28 | $56.10 | $66.89 | 41,800 | — | — |
| 2018-08-27 | $56.45 | $67.30 | 56,800 | — | — |
| 2018-08-24 | $57.20 | $68.20 | 84,900 | — | — |
| 2018-08-23 | $57.10 | $68.08 | 86,900 | — | — |
| 2018-08-22 | $57.60 | $68.68 | 110,800 | — | — |
| 2018-08-21 | $57.85 | $68.97 | 65,800 | — | — |
| 2018-08-20 | $57.20 | $68.20 | 62,800 | — | — |
| 2018-08-17 | $57.05 | $68.02 | 48,000 | — | — |
| 2018-08-16 | $56.85 | $67.78 | 43,400 | — | — |
| 2018-08-15 | $56.20 | $67.01 | 111,100 | — | — |
| 2018-08-14 | $57.25 | $68.26 | 70,000 | — | — |
| 2018-08-13 | $56.35 | $67.19 | 71,900 | — | — |
| 2018-08-10 | $56.35 | $67.19 | 51,700 | — | — |
| 2018-08-09 | $56.45 | $67.30 | 71,400 | — | — |
| 2018-08-08 | $56.40 | $67.25 | 33,700 | — | — |
| 2018-08-07 | $55.90 | $66.65 | 47,200 | — | — |
| 2018-08-06 | $56.15 | $66.95 | 49,000 | — | — |
| 2018-08-03 | $56.45 | $67.30 | 50,800 | — | — |
| 2018-08-02 | $57.30 | $68.32 | 82,800 | — | — |
| 2018-08-01 | $56.90 | $67.84 | 77,600 | — | — |
| 2018-07-31 | $56.25 | $67.07 | 98,600 | — | — |
| 2018-07-30 | $56.25 | $67.07 | 72,000 | — | — |
| 2018-07-27 | $56.85 | $67.78 | 83,800 | — | — |
| 2018-07-26 | $57.85 | $68.97 | 134,800 | — | — |
| 2018-07-25 | $57.00 | $67.96 | 158,900 | — | — |
| 2018-07-24 | $56.65 | $67.54 | 125,100 | — | — |
| 2018-07-23 | $56.40 | $67.25 | 131,600 | — | — |
| 2018-07-20 | $56.00 | $66.77 | 422,800 | — | — |
| 2018-07-19 | $55.55 | $66.23 | 111,600 | — | — |
| 2018-07-18 | $55.10 | $65.70 | 88,100 | — | — |
| 2018-07-17 | $54.80 | $65.34 | 61,000 | — | — |
| 2018-07-16 | $54.90 | $65.46 | 68,000 | — | — |
| 2018-07-13 | $54.25 | $64.68 | 36,400 | — | — |
| 2018-07-12 | $54.85 | $65.40 | 41,300 | — | — |
| 2018-07-11 | $55.35 | $65.99 | 68,400 | — | — |
| 2018-07-10 | $54.85 | $65.40 | 71,300 | — | — |
| 2018-07-09 | $55.80 | $66.53 | 68,900 | — | — |
| 2018-07-06 | $55.55 | $66.23 | 101,900 | — | — |
| 2018-07-05 | $55.30 | $65.93 | 92,600 | — | — |
| 2018-07-03 | $54.50 | $64.98 | 36,200 | — | — |
| 2018-07-02 | $54.70 | $65.22 | 82,200 | — | — |
| 2018-06-29 | $53.95 | $64.32 | 102,900 | — | — |
| 2018-06-28 | $53.90 | $64.26 | 200,500 | — | — |
| 2018-06-27 | $53.75 | $64.09 | 103,900 | — | — |
| 2018-06-26 | $54.70 | $65.22 | 116,700 | — | — |
| 2018-06-25 | $55.20 | $65.81 | 92,400 | — | — |
| 2018-06-22 | $55.70 | $66.41 | 315,700 | — | — |
| 2018-06-21 | $55.80 | $66.53 | 53,900 | — | — |
| 2018-06-20 | $56.25 | $67.07 | 86,400 | — | — |
| 2018-06-19 | $55.40 | $66.05 | 84,100 | — | — |
| 2018-06-18 | $55.25 | $65.87 | 59,400 | — | — |
| 2018-06-15 | $55.05 | $65.64 | 205,900 | — | — |
| 2018-06-14 | $55.05 | $65.64 | 148,400 | — | — |
| 2018-06-13 | $55.45 | $65.98 | 243,100 | — | — |
| 2018-06-12 | $55.30 | $65.80 | 68,200 | — | — |
| 2018-06-11 | $55.55 | $66.10 | 99,800 | — | — |
| 2018-06-08 | $56.30 | $66.99 | 67,600 | — | — |
| 2018-06-07 | $56.75 | $67.53 | 224,000 | — | — |
| 2018-06-06 | $56.50 | $67.23 | 70,200 | — | — |
| 2018-06-05 | $56.00 | $66.64 | 153,500 | — | — |
| 2018-06-04 | $56.10 | $66.75 | 154,300 | — | — |
| 2018-06-01 | $54.80 | $65.21 | 101,400 | — | — |
| 2018-05-31 | $54.60 | $64.97 | 154,600 | — | — |
| 2018-05-30 | $54.40 | $64.73 | 121,900 | — | — |
| 2018-05-29 | $53.60 | $63.78 | 126,200 | — | — |
| 2018-05-25 | $54.40 | $64.73 | 58,200 | — | — |
| 2018-05-24 | $54.50 | $64.85 | 83,900 | — | — |
| 2018-05-23 | $54.75 | $65.15 | 112,900 | — | — |
| 2018-05-22 | $54.90 | $65.33 | 111,300 | — | — |
| 2018-05-21 | $54.80 | $65.21 | 83,700 | — | — |
| 2018-05-18 | $54.20 | $64.49 | 80,600 | — | — |
| 2018-05-17 | $54.10 | $64.38 | 81,100 | — | — |
| 2018-05-16 | $53.85 | $64.08 | 101,700 | — | — |
| 2018-05-15 | $53.35 | $63.48 | 91,600 | — | — |
| 2018-05-14 | $53.10 | $63.19 | 139,800 | — | — |
| 2018-05-11 | $53.20 | $63.30 | 109,500 | — | — |
| 2018-05-10 | $53.05 | $63.13 | 180,700 | — | — |
| 2018-05-09 | $52.65 | $62.65 | 88,400 | — | — |
| 2018-05-08 | $52.05 | $61.94 | 100,000 | — | — |
| 2018-05-07 | $51.95 | $61.82 | 113,900 | — | — |
| 2018-05-04 | $51.80 | $61.64 | 126,000 | — | — |
| 2018-05-03 | $51.35 | $61.10 | 195,100 | — | — |
| 2018-05-02 | $51.30 | $61.04 | 118,400 | — | — |
| 2018-05-01 | $51.00 | $60.69 | 186,000 | — | — |
| 2018-04-30 | $50.85 | $60.51 | 233,800 | — | — |
| 2018-04-27 | $50.85 | $60.51 | 123,200 | — | — |
| 2018-04-26 | $50.85 | $60.51 | 175,000 | — | — |
| 2018-04-25 | $50.65 | $60.27 | 176,300 | — | — |
| 2018-04-24 | $49.75 | $59.20 | 114,400 | — | — |
| 2018-04-23 | $48.70 | $57.95 | 38,500 | — | — |
| 2018-04-20 | $48.35 | $57.53 | 66,500 | — | — |
| 2018-04-19 | $48.05 | $57.18 | 113,800 | — | — |
| 2018-04-18 | $47.50 | $56.52 | 60,200 | — | — |
| 2018-04-17 | $48.05 | $57.18 | 138,100 | — | — |
| 2018-04-16 | $47.85 | $56.94 | 86,100 | — | — |
| 2018-04-13 | $47.40 | $56.40 | 76,600 | — | — |
| 2018-04-12 | $47.85 | $56.94 | 38,000 | — | — |
| 2018-04-11 | $47.15 | $56.11 | 49,300 | — | — |
| 2018-04-10 | $47.25 | $56.22 | 92,600 | — | — |
| 2018-04-09 | $46.90 | $55.81 | 57,000 | — | — |
| 2018-04-06 | $46.80 | $55.69 | 96,600 | — | — |
| 2018-04-05 | $47.95 | $57.06 | 111,600 | — | — |
| 2018-04-04 | $47.40 | $56.40 | 88,900 | — | — |
| 2018-04-03 | $47.20 | $56.16 | 117,100 | — | — |
| 2018-04-02 | $46.40 | $55.21 | 80,800 | — | — |
| 2018-03-29 | $46.90 | $55.81 | 173,600 | — | — |
| 2018-03-28 | $46.95 | $55.87 | 104,500 | — | — |
| 2018-03-27 | $46.75 | $55.63 | 63,400 | — | — |
| 2018-03-26 | $47.40 | $56.40 | 101,600 | — | — |
| 2018-03-23 | $46.25 | $55.03 | 159,600 | — | — |
| 2018-03-22 | $47.75 | $56.82 | 109,100 | — | — |
| 2018-03-21 | $49.20 | $58.54 | 79,400 | — | — |
| 2018-03-20 | $49.20 | $58.54 | 45,500 | — | — |
| 2018-03-19 | $49.35 | $58.72 | 50,800 | — | — |
| 2018-03-16 | $49.30 | $58.66 | 258,200 | — | — |
| 2018-03-15 | $49.15 | $58.48 | 88,800 | — | — |
| 2018-03-14 | $48.80 | $58.07 | 83,700 | — | — |
| 2018-03-13 | $49.55 | $58.83 | 96,400 | — | — |
| 2018-03-12 | $49.60 | $58.89 | 103,800 | — | — |
| 2018-03-09 | $49.60 | $58.89 | 85,500 | — | — |
| 2018-03-08 | $48.55 | $57.64 | 95,600 | — | — |
| 2018-03-07 | $49.00 | $58.18 | 89,200 | — | — |
| 2018-03-06 | $48.90 | $58.06 | 89,700 | — | — |
| 2018-03-05 | $48.40 | $57.46 | 93,600 | — | — |
| 2018-03-02 | $47.85 | $56.81 | 96,800 | — | — |
| 2018-03-01 | $47.15 | $55.98 | 141,600 | — | — |
| 2018-02-28 | $46.85 | $55.62 | 167,500 | — | — |
| 2018-02-27 | $47.40 | $56.28 | 112,400 | — | — |
| 2018-02-26 | $48.10 | $57.11 | 65,200 | — | — |
| 2018-02-23 | $47.85 | $56.81 | 86,800 | — | — |
| 2018-02-22 | $47.25 | $56.10 | 130,400 | — | — |
| 2018-02-21 | $47.90 | $56.87 | 77,200 | — | — |
| 2018-02-20 | $47.40 | $56.28 | 78,800 | — | — |
| 2018-02-16 | $48.10 | $57.11 | 59,600 | — | — |
| 2018-02-15 | $47.80 | $56.75 | 85,500 | — | — |
| 2018-02-14 | $48.00 | $56.99 | 109,600 | — | — |
| 2018-02-13 | $47.15 | $55.98 | 83,200 | — | — |
| 2018-02-12 | $46.70 | $55.45 | 127,100 | — | — |
| 2018-02-09 | $47.05 | $55.86 | 182,100 | — | — |
| 2018-02-08 | $46.45 | $55.15 | 78,200 | — | — |
| 2018-02-07 | $47.60 | $56.51 | 88,800 | — | — |
| 2018-02-06 | $47.75 | $56.69 | 246,700 | — | — |
| 2018-02-05 | $47.50 | $56.40 | 217,300 | — | — |
| 2018-02-02 | $48.55 | $57.64 | 98,300 | — | — |
| 2018-02-01 | $49.15 | $58.36 | 125,700 | — | — |
| 2018-01-31 | $48.65 | $57.76 | 112,900 | — | — |
| 2018-01-30 | $48.95 | $58.12 | 86,400 | — | — |
| 2018-01-29 | $49.10 | $58.30 | 118,500 | — | — |
| 2018-01-26 | $48.70 | $57.82 | 88,600 | — | — |
| 2018-01-25 | $48.75 | $57.88 | 225,700 | — | — |
| 2018-01-24 | $49.15 | $58.36 | 217,700 | — | — |
| 2018-01-23 | $48.20 | $57.23 | 255,600 | — | — |
| 2018-01-22 | $47.70 | $56.63 | 100,400 | — | — |
| 2018-01-19 | $47.73 | $56.67 | 110,100 | — | — |
| 2018-01-18 | $47.60 | $56.51 | 85,700 | — | — |
| 2018-01-17 | $47.85 | $56.81 | 175,800 | — | — |
| 2018-01-16 | $47.10 | $55.92 | 151,900 | — | — |
| 2018-01-12 | $47.25 | $56.10 | 96,200 | — | — |
| 2018-01-11 | $47.05 | $55.86 | 165,900 | — | — |
| 2018-01-10 | $46.55 | $55.27 | 193,100 | — | — |
| 2018-01-09 | $45.75 | $54.32 | 220,200 | — | — |
| 2018-01-08 | $45.30 | $53.78 | 114,800 | — | — |
| 2018-01-05 | $45.45 | $53.96 | 118,600 | — | — |
| 2018-01-04 | $45.25 | $53.72 | 77,100 | — | — |
| 2018-01-03 | $45.30 | $53.78 | 100,500 | — | — |
| 2018-01-02 | $45.10 | $53.55 | 209,600 | — | — |