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
- 2007-01-31 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 | $41.97 | $49.52 | 122,800 | — | — |
| 2018-12-28 | $41.55 | $49.02 | 118,400 | — | — |
| 2018-12-27 | $41.14 | $48.54 | 126,100 | — | — |
| 2018-12-26 | $40.91 | $48.27 | 152,800 | — | — |
| 2018-12-24 | $39.55 | $46.66 | 87,800 | — | — |
| 2018-12-21 | $40.77 | $48.10 | 612,100 | — | — |
| 2018-12-20 | $40.65 | $47.96 | 219,800 | — | — |
| 2018-12-19 | $40.34 | $47.59 | 205,300 | — | — |
| 2018-12-18 | $41.51 | $48.97 | 169,000 | — | — |
| 2018-12-17 | $41.70 | $49.20 | 194,400 | — | — |
| 2018-12-14 | $42.69 | $50.37 | 60,500 | — | — |
| 2018-12-13 | $42.95 | $50.67 | 106,700 | — | — |
| 2018-12-12 | $43.76 | $51.63 | 158,800 | — | — |
| 2018-12-11 | $42.99 | $50.72 | 144,600 | — | — |
| 2018-12-10 | $42.97 | $50.70 | 149,400 | — | — |
| 2018-12-07 | $42.70 | $50.38 | 156,600 | — | — |
| 2018-12-06 | $42.75 | $50.44 | 218,100 | — | — |
| 2018-12-04 | $43.16 | $50.92 | 246,900 | — | — |
| 2018-12-03 | $45.00 | $53.09 | 202,800 | — | — |
| 2018-11-30 | $44.95 | $53.03 | 161,600 | — | — |
| 2018-11-29 | $44.84 | $52.90 | 187,700 | — | — |
| 2018-11-28 | $44.77 | $52.82 | 344,700 | — | — |
| 2018-11-27 | $44.05 | $51.97 | 104,000 | — | — |
| 2018-11-26 | $44.61 | $52.63 | 302,300 | — | — |
| 2018-11-23 | $44.38 | $52.36 | 67,500 | — | — |
| 2018-11-21 | $44.12 | $52.05 | 122,000 | — | — |
| 2018-11-20 | $45.15 | $53.27 | 411,700 | — | — |
| 2018-11-19 | $45.91 | $54.16 | 338,900 | — | — |
| 2018-11-16 | $46.19 | $54.49 | 699,800 | — | — |
| 2018-11-15 | $46.66 | $55.05 | 154,500 | — | — |
| 2018-11-14 | $45.43 | $53.60 | 280,700 | — | — |
| 2018-11-13 | $45.30 | $53.44 | 172,500 | — | — |
| 2018-11-12 | $45.57 | $53.76 | 217,100 | — | — |
| 2018-11-09 | $46.76 | $55.17 | 106,300 | — | — |
| 2018-11-08 | $47.32 | $55.83 | 80,700 | — | — |
| 2018-11-07 | $47.56 | $56.11 | 119,300 | — | — |
| 2018-11-06 | $47.02 | $55.47 | 77,800 | — | — |
| 2018-11-05 | $46.35 | $54.45 | 126,100 | — | — |
| 2018-11-02 | $45.82 | $53.82 | 173,900 | — | — |
| 2018-11-01 | $45.45 | $53.39 | 189,200 | — | — |
| 2018-10-31 | $45.96 | $53.99 | 165,900 | — | — |
| 2018-10-30 | $47.25 | $55.50 | 355,400 | — | — |
| 2018-10-29 | $46.33 | $54.42 | 434,400 | — | — |
| 2018-10-26 | $44.57 | $52.36 | 175,000 | — | — |
| 2018-10-25 | $44.96 | $52.81 | 259,500 | — | — |
| 2018-10-24 | $40.05 | $47.05 | 129,500 | — | — |
| 2018-10-23 | $41.37 | $48.60 | 68,600 | — | — |
| 2018-10-22 | $42.04 | $49.38 | 107,400 | — | — |
| 2018-10-19 | $42.41 | $49.82 | 68,600 | — | — |
| 2018-10-18 | $42.50 | $49.92 | 63,600 | — | — |
| 2018-10-17 | $43.06 | $50.58 | 56,300 | — | — |
| 2018-10-16 | $43.27 | $50.83 | 71,400 | — | — |
| 2018-10-15 | $42.44 | $49.85 | 75,500 | — | — |
| 2018-10-12 | $42.67 | $50.12 | 92,600 | — | — |
| 2018-10-11 | $43.33 | $50.90 | 107,300 | — | — |
| 2018-10-10 | $44.94 | $52.79 | 352,500 | — | — |
| 2018-10-09 | $45.18 | $53.07 | 107,500 | — | — |
| 2018-10-08 | $44.70 | $52.51 | 52,500 | — | — |
| 2018-10-05 | $44.33 | $52.07 | 109,300 | — | — |
| 2018-10-04 | $44.03 | $51.72 | 94,800 | — | — |
| 2018-10-03 | $43.78 | $51.43 | 160,400 | — | — |
| 2018-10-02 | $43.59 | $51.21 | 74,300 | — | — |
| 2018-10-01 | $44.05 | $51.75 | 51,900 | — | — |
| 2018-09-28 | $45.30 | $53.21 | 140,000 | — | — |
| 2018-09-27 | $44.95 | $52.80 | 73,200 | — | — |
| 2018-09-26 | $45.00 | $52.86 | 76,700 | — | — |
| 2018-09-25 | $45.75 | $53.74 | 67,000 | — | — |
| 2018-09-24 | $45.85 | $53.86 | 113,900 | — | — |
| 2018-09-21 | $46.80 | $54.98 | 281,600 | — | — |
| 2018-09-20 | $46.05 | $54.09 | 58,800 | — | — |
| 2018-09-19 | $45.50 | $53.45 | 123,500 | — | — |
| 2018-09-18 | $46.20 | $54.27 | 55,700 | — | — |
| 2018-09-17 | $46.20 | $54.27 | 141,900 | — | — |
| 2018-09-14 | $47.35 | $55.62 | 100,700 | — | — |
| 2018-09-13 | $46.40 | $54.51 | 87,800 | — | — |
| 2018-09-12 | $45.35 | $53.27 | 107,500 | — | — |
| 2018-09-11 | $45.45 | $53.39 | 94,300 | — | — |
| 2018-09-10 | $46.00 | $54.04 | 83,700 | — | — |
| 2018-09-07 | $46.40 | $54.51 | 92,900 | — | — |
| 2018-09-06 | $45.60 | $53.57 | 60,400 | — | — |
| 2018-09-05 | $45.50 | $53.45 | 66,700 | — | — |
| 2018-09-04 | $45.55 | $53.51 | 62,400 | — | — |
| 2018-08-31 | $45.85 | $53.86 | 122,300 | — | — |
| 2018-08-30 | $45.30 | $53.21 | 116,400 | — | — |
| 2018-08-29 | $45.05 | $52.92 | 106,700 | — | — |
| 2018-08-28 | $44.55 | $52.33 | 59,300 | — | — |
| 2018-08-27 | $44.70 | $52.51 | 64,000 | — | — |
| 2018-08-24 | $44.80 | $52.63 | 97,500 | — | — |
| 2018-08-23 | $44.20 | $51.92 | 75,700 | — | — |
| 2018-08-22 | $44.05 | $51.75 | 110,200 | — | — |
| 2018-08-21 | $43.80 | $51.45 | 187,600 | — | — |
| 2018-08-20 | $43.65 | $51.28 | 108,000 | — | — |
| 2018-08-17 | $44.05 | $51.75 | 132,700 | — | — |
| 2018-08-16 | $44.15 | $51.86 | 47,900 | — | — |
| 2018-08-15 | $43.90 | $51.57 | 63,500 | — | — |
| 2018-08-14 | $44.05 | $51.75 | 124,900 | — | — |
| 2018-08-13 | $43.85 | $51.51 | 243,100 | — | — |
| 2018-08-10 | $43.80 | $51.45 | 60,800 | — | — |
| 2018-08-09 | $43.60 | $51.22 | 146,300 | — | — |
| 2018-08-08 | $43.75 | $51.39 | 109,400 | — | — |
| 2018-08-07 | $43.25 | $50.81 | 98,800 | — | — |
| 2018-08-06 | $44.35 | $51.86 | 187,000 | — | — |
| 2018-08-03 | $44.20 | $51.69 | 110,000 | — | — |
| 2018-08-02 | $45.40 | $53.09 | 69,800 | — | — |
| 2018-08-01 | $45.65 | $53.38 | 80,200 | — | — |
| 2018-07-31 | $46.45 | $54.32 | 110,800 | — | — |
| 2018-07-30 | $46.30 | $54.14 | 185,700 | — | — |
| 2018-07-27 | $45.35 | $53.03 | 138,600 | — | — |
| 2018-07-26 | $45.65 | $53.38 | 291,800 | — | — |
| 2018-07-25 | $42.75 | $49.99 | 100,100 | — | — |
| 2018-07-24 | $42.70 | $49.93 | 94,100 | — | — |
| 2018-07-23 | $42.05 | $49.17 | 99,800 | — | — |
| 2018-07-20 | $42.30 | $49.47 | 64,100 | — | — |
| 2018-07-19 | $41.75 | $48.82 | 66,600 | — | — |
| 2018-07-18 | $41.75 | $48.82 | 109,400 | — | — |
| 2018-07-17 | $41.80 | $48.88 | 51,900 | — | — |
| 2018-07-16 | $41.75 | $48.82 | 75,500 | — | — |
| 2018-07-13 | $41.55 | $48.59 | 93,300 | — | — |
| 2018-07-12 | $41.00 | $47.95 | 71,100 | — | — |
| 2018-07-11 | $41.40 | $48.41 | 72,400 | — | — |
| 2018-07-10 | $41.30 | $48.30 | 112,400 | — | — |
| 2018-07-09 | $41.05 | $48.00 | 104,600 | — | — |
| 2018-07-06 | $40.50 | $47.36 | 110,400 | — | — |
| 2018-07-05 | $40.60 | $47.48 | 158,000 | — | — |
| 2018-07-03 | $40.40 | $47.24 | 51,000 | — | — |
| 2018-07-02 | $40.50 | $47.36 | 71,600 | — | — |
| 2018-06-29 | $40.20 | $47.01 | 93,200 | — | — |
| 2018-06-28 | $40.60 | $47.48 | 60,600 | — | — |
| 2018-06-27 | $40.45 | $47.30 | 109,600 | — | — |
| 2018-06-26 | $41.35 | $48.35 | 77,100 | — | — |
| 2018-06-25 | $41.10 | $48.06 | 94,500 | — | — |
| 2018-06-22 | $41.30 | $48.30 | 335,600 | — | — |
| 2018-06-21 | $41.15 | $48.12 | 110,700 | — | — |
| 2018-06-20 | $41.05 | $48.00 | 154,900 | — | — |
| 2018-06-19 | $41.45 | $48.47 | 109,800 | — | — |
| 2018-06-18 | $40.80 | $47.71 | 107,100 | — | — |
| 2018-06-15 | $40.80 | $47.71 | 209,900 | — | — |
| 2018-06-14 | $40.40 | $47.24 | 74,200 | — | — |
| 2018-06-13 | $40.20 | $47.01 | 66,800 | — | — |
| 2018-06-12 | $40.15 | $46.95 | 111,200 | — | — |
| 2018-06-11 | $40.75 | $47.65 | 122,000 | — | — |
| 2018-06-08 | $40.20 | $47.01 | 74,400 | — | — |
| 2018-06-07 | $40.50 | $47.36 | 88,700 | — | — |
| 2018-06-06 | $40.25 | $47.07 | 216,000 | — | — |
| 2018-06-05 | $40.05 | $46.83 | 79,400 | — | — |
| 2018-06-04 | $39.95 | $46.72 | 110,000 | — | — |
| 2018-06-01 | $39.80 | $46.54 | 87,000 | — | — |
| 2018-05-31 | $39.60 | $46.31 | 78,900 | — | — |
| 2018-05-30 | $40.20 | $47.01 | 179,400 | — | — |
| 2018-05-29 | $39.60 | $46.31 | 121,900 | — | — |
| 2018-05-25 | $40.45 | $47.30 | 69,700 | — | — |
| 2018-05-24 | $40.45 | $47.30 | 174,000 | — | — |
| 2018-05-23 | $40.60 | $47.48 | 50,800 | — | — |
| 2018-05-22 | $40.60 | $47.48 | 142,600 | — | — |
| 2018-05-21 | $40.85 | $47.77 | 104,300 | — | — |
| 2018-05-18 | $40.65 | $47.54 | 105,100 | — | — |
| 2018-05-17 | $40.50 | $47.36 | 146,100 | — | — |
| 2018-05-16 | $40.10 | $46.89 | 136,500 | — | — |
| 2018-05-15 | $39.50 | $46.19 | 97,600 | — | — |
| 2018-05-14 | $39.45 | $46.13 | 69,700 | — | — |
| 2018-05-11 | $40.55 | $47.42 | 90,100 | — | — |
| 2018-05-10 | $40.45 | $47.30 | 335,700 | — | — |
| 2018-05-09 | $40.15 | $46.95 | 102,900 | — | — |
| 2018-05-08 | $39.85 | $46.60 | 81,800 | — | — |
| 2018-05-07 | $40.10 | $46.66 | 45,900 | — | — |
| 2018-05-04 | $40.00 | $46.54 | 82,400 | — | — |
| 2018-05-03 | $39.65 | $46.14 | 106,300 | — | — |
| 2018-05-02 | $40.35 | $46.95 | 136,500 | — | — |
| 2018-05-01 | $41.05 | $47.76 | 123,700 | — | — |
| 2018-04-30 | $40.90 | $47.59 | 217,400 | — | — |
| 2018-04-27 | $41.25 | $48.00 | 102,200 | — | — |
| 2018-04-26 | $41.20 | $47.94 | 115,600 | — | — |
| 2018-04-25 | $40.75 | $47.42 | 129,200 | — | — |
| 2018-04-24 | $40.95 | $47.65 | 118,400 | — | — |
| 2018-04-23 | $41.50 | $48.29 | 57,700 | — | — |
| 2018-04-20 | $41.50 | $48.29 | 108,200 | — | — |
| 2018-04-19 | $41.60 | $48.40 | 79,400 | — | — |
| 2018-04-18 | $41.55 | $48.35 | 96,300 | — | — |
| 2018-04-17 | $41.70 | $48.52 | 135,700 | — | — |
| 2018-04-16 | $41.95 | $48.81 | 122,800 | — | — |
| 2018-04-13 | $41.30 | $48.06 | 61,100 | — | — |
| 2018-04-12 | $41.15 | $47.88 | 56,400 | — | — |
| 2018-04-11 | $41.30 | $48.06 | 73,000 | — | — |
| 2018-04-10 | $41.15 | $47.88 | 127,400 | — | — |
| 2018-04-09 | $40.55 | $47.18 | 171,400 | — | — |
| 2018-04-06 | $40.90 | $47.59 | 77,000 | — | — |
| 2018-04-05 | $41.30 | $48.06 | 164,700 | — | — |
| 2018-04-04 | $41.80 | $48.64 | 180,300 | — | — |
| 2018-04-03 | $40.90 | $47.59 | 210,500 | — | — |
| 2018-04-02 | $39.50 | $45.96 | 87,100 | — | — |
| 2018-03-29 | $40.45 | $47.07 | 148,300 | — | — |
| 2018-03-28 | $40.30 | $46.89 | 215,300 | — | — |
| 2018-03-27 | $39.90 | $46.43 | 137,900 | — | — |
| 2018-03-26 | $40.45 | $47.07 | 106,000 | — | — |
| 2018-03-23 | $39.65 | $46.14 | 127,400 | — | — |
| 2018-03-22 | $40.00 | $46.54 | 196,500 | — | — |
| 2018-03-21 | $40.70 | $47.36 | 71,400 | — | — |
| 2018-03-20 | $41.00 | $47.71 | 148,200 | — | — |
| 2018-03-19 | $40.30 | $46.89 | 204,600 | — | — |
| 2018-03-16 | $40.55 | $47.18 | 462,400 | — | — |
| 2018-03-15 | $40.75 | $47.42 | 300,000 | — | — |
| 2018-03-14 | $40.30 | $46.89 | 189,800 | — | — |
| 2018-03-13 | $41.15 | $47.88 | 166,600 | — | — |
| 2018-03-12 | $41.30 | $48.06 | 173,500 | — | — |
| 2018-03-09 | $40.50 | $47.12 | 203,400 | — | — |
| 2018-03-08 | $39.90 | $46.43 | 243,300 | — | — |
| 2018-03-07 | $40.30 | $46.89 | 192,900 | — | — |
| 2018-03-06 | $39.40 | $45.84 | 177,700 | — | — |
| 2018-03-05 | $39.70 | $45.96 | 113,500 | — | — |
| 2018-03-02 | $39.00 | $45.15 | 129,300 | — | — |
| 2018-03-01 | $38.80 | $44.92 | 162,400 | — | — |
| 2018-02-28 | $39.15 | $45.32 | 203,400 | — | — |
| 2018-02-27 | $40.15 | $46.48 | 168,000 | — | — |
| 2018-02-26 | $41.65 | $48.22 | 164,300 | — | — |
| 2018-02-23 | $40.50 | $46.89 | 145,400 | — | — |
| 2018-02-22 | $43.05 | $49.84 | 331,600 | — | — |
| 2018-02-21 | $40.50 | $46.89 | 77,400 | — | — |
| 2018-02-20 | $40.15 | $46.48 | 134,500 | — | — |
| 2018-02-16 | $40.90 | $47.35 | 139,600 | — | — |
| 2018-02-15 | $40.65 | $47.06 | 77,700 | — | — |
| 2018-02-14 | $40.85 | $47.29 | 144,300 | — | — |
| 2018-02-13 | $40.55 | $46.94 | 61,700 | — | — |
| 2018-02-12 | $40.60 | $47.00 | 150,600 | — | — |
| 2018-02-09 | $41.00 | $47.47 | 218,700 | — | — |
| 2018-02-08 | $40.40 | $46.77 | 201,200 | — | — |
| 2018-02-07 | $41.20 | $47.70 | 180,700 | — | — |
| 2018-02-06 | $41.30 | $47.81 | 200,100 | — | — |
| 2018-02-05 | $41.50 | $48.04 | 153,500 | — | — |
| 2018-02-02 | $43.00 | $49.78 | 78,500 | — | — |
| 2018-02-01 | $43.10 | $49.90 | 110,700 | — | — |
| 2018-01-31 | $42.40 | $49.09 | 138,500 | — | — |
| 2018-01-30 | $43.00 | $49.78 | 242,800 | — | — |
| 2018-01-29 | $42.30 | $48.97 | 141,900 | — | — |
| 2018-01-26 | $43.20 | $50.01 | 129,700 | — | — |
| 2018-01-25 | $43.40 | $50.24 | 146,300 | — | — |
| 2018-01-24 | $43.20 | $50.01 | 91,500 | — | — |
| 2018-01-23 | $43.60 | $50.48 | 198,200 | — | — |
| 2018-01-22 | $43.40 | $50.24 | 56,400 | — | — |
| 2018-01-19 | $43.75 | $50.65 | 136,000 | — | — |
| 2018-01-18 | $42.95 | $49.72 | 70,100 | — | — |
| 2018-01-17 | $43.65 | $50.53 | 123,300 | — | — |
| 2018-01-16 | $42.80 | $49.55 | 84,900 | — | — |
| 2018-01-12 | $43.20 | $50.01 | 60,700 | — | — |
| 2018-01-11 | $43.20 | $50.01 | 110,500 | — | — |
| 2018-01-10 | $42.80 | $49.55 | 97,900 | — | — |
| 2018-01-09 | $42.35 | $49.03 | 95,800 | — | — |
| 2018-01-08 | $43.45 | $50.30 | 120,200 | — | — |
| 2018-01-05 | $43.75 | $50.65 | 114,800 | — | — |
| 2018-01-04 | $43.25 | $50.07 | 68,900 | — | — |
| 2018-01-03 | $43.25 | $50.07 | 66,800 | — | — |
| 2018-01-02 | $43.40 | $50.24 | 129,200 | — | — |