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
- 2008-05-08 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 | $35.97 | $35.97 | 622,658 | — | — |
| 2018-12-28 | $35.03 | $35.03 | 787,952 | — | — |
| 2018-12-27 | $34.87 | $34.87 | 849,248 | — | — |
| 2018-12-26 | $35.03 | $35.03 | 664,315 | — | — |
| 2018-12-24 | $33.05 | $33.05 | 283,644 | — | — |
| 2018-12-21 | $34.30 | $34.30 | 958,476 | — | — |
| 2018-12-20 | $34.80 | $34.80 | 964,634 | — | — |
| 2018-12-19 | $36.18 | $36.18 | 1,538,256 | — | — |
| 2018-12-18 | $36.04 | $36.04 | 1,252,810 | — | — |
| 2018-12-17 | $35.37 | $35.37 | 911,705 | — | — |
| 2018-12-14 | $36.18 | $36.18 | 941,743 | — | — |
| 2018-12-13 | $37.18 | $37.18 | 840,765 | — | — |
| 2018-12-12 | $38.92 | $38.92 | 1,051,552 | — | — |
| 2018-12-11 | $37.93 | $37.93 | 1,114,416 | — | — |
| 2018-12-10 | $39.16 | $39.16 | 761,575 | — | — |
| 2018-12-07 | $39.67 | $39.67 | 1,018,319 | — | — |
| 2018-12-06 | $41.14 | $41.14 | 954,583 | — | — |
| 2018-12-04 | $41.77 | $41.77 | 1,096,812 | — | — |
| 2018-12-03 | $44.01 | $44.01 | 601,509 | — | — |
| 2018-11-30 | $42.93 | $42.93 | 868,944 | — | — |
| 2018-11-29 | $43.08 | $43.08 | 1,571,024 | — | — |
| 2018-11-28 | $41.82 | $41.82 | 1,523,963 | — | — |
| 2018-11-27 | $41.08 | $41.08 | 792,077 | — | — |
| 2018-11-26 | $42.36 | $42.36 | 907,987 | — | — |
| 2018-11-23 | $42.05 | $42.05 | 440,630 | — | — |
| 2018-11-21 | $42.48 | $42.48 | 1,380,805 | — | — |
| 2018-11-20 | $41.33 | $41.33 | 2,086,952 | — | — |
| 2018-11-19 | $40.83 | $40.83 | 3,373,518 | — | — |
| 2018-11-16 | $48.16 | $48.16 | 417,332 | — | — |
| 2018-11-15 | $47.71 | $47.71 | 361,208 | — | — |
| 2018-11-14 | $46.75 | $46.75 | 347,787 | — | — |
| 2018-11-13 | $46.95 | $46.95 | 322,339 | — | — |
| 2018-11-12 | $47.85 | $47.85 | 410,767 | — | — |
| 2018-11-09 | $48.35 | $48.35 | 768,140 | — | — |
| 2018-11-08 | $49.45 | $49.45 | 251,805 | — | — |
| 2018-11-07 | $49.97 | $49.97 | 427,848 | — | — |
| 2018-11-06 | $49.85 | $49.85 | 477,466 | — | — |
| 2018-11-05 | $48.57 | $48.57 | 640,030 | — | — |
| 2018-11-02 | $49.79 | $49.79 | 465,323 | — | — |
| 2018-11-01 | $49.66 | $49.66 | 985,260 | — | — |
| 2018-10-31 | $48.24 | $48.24 | 813,807 | — | — |
| 2018-10-30 | $48.43 | $48.43 | 624,168 | — | — |
| 2018-10-29 | $48.26 | $48.26 | 905,721 | — | — |
| 2018-10-26 | $47.90 | $47.90 | 692,726 | — | — |
| 2018-10-25 | $47.44 | $47.44 | 1,964,303 | — | — |
| 2018-10-24 | $48.04 | $48.04 | 797,887 | — | — |
| 2018-10-23 | $52.15 | $52.15 | 754,022 | — | — |
| 2018-10-22 | $53.15 | $53.15 | 380,671 | — | — |
| 2018-10-19 | $53.51 | $53.51 | 350,575 | — | — |
| 2018-10-18 | $54.84 | $54.84 | 445,162 | — | — |
| 2018-10-17 | $57.11 | $57.11 | 254,071 | — | — |
| 2018-10-16 | $57.16 | $57.16 | 539,691 | — | — |
| 2018-10-15 | $55.82 | $55.82 | 398,276 | — | — |
| 2018-10-12 | $55.58 | $55.58 | 391,478 | — | — |
| 2018-10-11 | $55.20 | $55.20 | 556,598 | — | — |
| 2018-10-10 | $56.71 | $56.71 | 484,438 | — | — |
| 2018-10-09 | $59.76 | $59.76 | 410,360 | — | — |
| 2018-10-08 | $61.24 | $61.24 | 300,784 | — | — |
| 2018-10-05 | $60.98 | $60.98 | 223,394 | — | — |
| 2018-10-04 | $62.24 | $62.24 | 239,779 | — | — |
| 2018-10-03 | $62.86 | $62.86 | 410,186 | — | — |
| 2018-10-02 | $62.69 | $62.69 | 323,733 | — | — |
| 2018-10-01 | $62.46 | $62.46 | 407,339 | — | — |
| 2018-09-28 | $62.07 | $62.07 | 409,431 | — | — |
| 2018-09-27 | $61.98 | $61.98 | 597,036 | — | — |
| 2018-09-26 | $61.50 | $61.50 | 249,075 | — | — |
| 2018-09-25 | $62.05 | $62.05 | 295,845 | — | — |
| 2018-09-24 | $61.98 | $61.98 | 249,539 | — | — |
| 2018-09-21 | $62.77 | $62.77 | 539,226 | — | — |
| 2018-09-20 | $62.81 | $62.81 | 616,964 | — | — |
| 2018-09-19 | $62.60 | $62.60 | 377,650 | — | — |
| 2018-09-18 | $61.81 | $61.81 | 224,266 | — | — |
| 2018-09-17 | $61.02 | $61.02 | 352,958 | — | — |
| 2018-09-14 | $61.27 | $61.27 | 296,368 | — | — |
| 2018-09-13 | $60.60 | $60.60 | 268,887 | — | — |
| 2018-09-12 | $59.60 | $59.60 | 431,334 | — | — |
| 2018-09-11 | $61.19 | $61.19 | 587,275 | — | — |
| 2018-09-10 | $61.39 | $61.39 | 192,369 | — | — |
| 2018-09-07 | $61.00 | $61.00 | 218,688 | — | — |
| 2018-09-06 | $60.86 | $60.86 | 249,888 | — | — |
| 2018-09-05 | $62.15 | $62.15 | 539,807 | — | — |
| 2018-09-04 | $61.14 | $61.14 | 491,177 | — | — |
| 2018-08-31 | $60.10 | $60.10 | 163,029 | — | — |
| 2018-08-30 | $60.29 | $60.29 | 353,480 | — | — |
| 2018-08-29 | $60.86 | $60.86 | 263,019 | — | — |
| 2018-08-28 | $59.93 | $59.93 | 346,683 | — | — |
| 2018-08-27 | $59.88 | $59.88 | 337,735 | — | — |
| 2018-08-24 | $58.52 | $58.52 | 307,581 | — | — |
| 2018-08-23 | $57.93 | $57.93 | 278,299 | — | — |
| 2018-08-22 | $58.43 | $58.43 | 354,468 | — | — |
| 2018-08-21 | $58.07 | $58.07 | 394,267 | — | — |
| 2018-08-20 | $57.31 | $57.31 | 360,511 | — | — |
| 2018-08-17 | $56.27 | $56.27 | 375,558 | — | — |
| 2018-08-16 | $54.27 | $54.27 | 250,818 | — | — |
| 2018-08-15 | $53.53 | $53.53 | 306,478 | — | — |
| 2018-08-14 | $54.22 | $54.22 | 220,489 | — | — |
| 2018-08-13 | $54.30 | $54.30 | 449,926 | — | — |
| 2018-08-10 | $55.47 | $55.47 | 385,435 | — | — |
| 2018-08-09 | $56.92 | $56.92 | 370,271 | — | — |
| 2018-08-08 | $57.28 | $57.28 | 303,050 | — | — |
| 2018-08-07 | $58.06 | $58.06 | 704,114 | — | — |
| 2018-08-06 | $57.11 | $57.11 | 1,049,228 | — | — |
| 2018-08-03 | $55.03 | $55.03 | 752,511 | — | — |
| 2018-08-02 | $54.25 | $54.25 | 274,406 | — | — |
| 2018-08-01 | $54.44 | $54.44 | 397,462 | — | — |
| 2018-07-31 | $55.59 | $55.59 | 304,851 | — | — |
| 2018-07-30 | $53.86 | $53.86 | 604,995 | — | — |
| 2018-07-27 | $53.36 | $53.36 | 349,530 | — | — |
| 2018-07-26 | $53.17 | $53.17 | 322,746 | — | — |
| 2018-07-25 | $52.56 | $52.56 | 360,336 | — | — |
| 2018-07-24 | $52.01 | $52.01 | 512,035 | — | — |
| 2018-07-23 | $51.46 | $51.46 | 666,465 | — | — |
| 2018-07-20 | $51.98 | $51.98 | 496,813 | — | — |
| 2018-07-19 | $52.81 | $52.81 | 301,771 | — | — |
| 2018-07-18 | $52.24 | $52.24 | 360,046 | — | — |
| 2018-07-17 | $51.96 | $51.96 | 397,578 | — | — |
| 2018-07-16 | $51.67 | $51.67 | 384,913 | — | — |
| 2018-07-13 | $53.24 | $53.24 | 299,680 | — | — |
| 2018-07-12 | $52.50 | $52.50 | 491,584 | — | — |
| 2018-07-11 | $52.34 | $52.34 | 242,277 | — | — |
| 2018-07-10 | $53.84 | $53.84 | 354,642 | — | — |
| 2018-07-09 | $53.77 | $53.77 | 370,736 | — | — |
| 2018-07-06 | $52.51 | $52.51 | 278,590 | — | — |
| 2018-07-05 | $52.53 | $52.53 | 274,464 | — | — |
| 2018-07-03 | $51.82 | $51.82 | 202,246 | — | — |
| 2018-07-02 | $51.69 | $51.69 | 626,202 | — | — |
| 2018-06-29 | $52.75 | $52.75 | 498,730 | — | — |
| 2018-06-28 | $52.27 | $52.27 | 468,344 | — | — |
| 2018-06-27 | $52.03 | $52.03 | 629,514 | — | — |
| 2018-06-26 | $52.24 | $52.24 | 390,664 | — | — |
| 2018-06-25 | $51.77 | $51.77 | 710,854 | — | — |
| 2018-06-22 | $52.19 | $52.19 | 811,831 | — | — |
| 2018-06-21 | $51.89 | $51.89 | 552,182 | — | — |
| 2018-06-20 | $52.19 | $52.19 | 458,583 | — | — |
| 2018-06-19 | $51.98 | $51.98 | 551,950 | — | — |
| 2018-06-18 | $53.36 | $53.36 | 518,484 | — | — |
| 2018-06-15 | $52.75 | $52.75 | 752,627 | — | — |
| 2018-06-14 | $53.22 | $53.22 | 548,232 | — | — |
| 2018-06-13 | $52.84 | $52.84 | 444,930 | — | — |
| 2018-06-12 | $54.96 | $54.96 | 456,492 | — | — |
| 2018-06-11 | $55.35 | $55.35 | 696,445 | — | — |
| 2018-06-08 | $54.41 | $54.41 | 695,225 | — | — |
| 2018-06-07 | $54.27 | $54.27 | 539,517 | — | — |
| 2018-06-06 | $53.77 | $53.77 | 596,280 | — | — |
| 2018-06-05 | $52.08 | $52.08 | 615,628 | — | — |
| 2018-06-04 | $51.36 | $51.36 | 1,395,039 | — | — |
| 2018-06-01 | $52.96 | $52.96 | 445,859 | — | — |
| 2018-05-31 | $52.63 | $52.63 | 1,040,745 | — | — |
| 2018-05-30 | $55.46 | $55.46 | 377,941 | — | — |
| 2018-05-29 | $53.94 | $53.94 | 599,360 | — | — |
| 2018-05-25 | $54.27 | $54.27 | 306,826 | — | — |
| 2018-05-24 | $55.49 | $55.49 | 193,938 | — | — |
| 2018-05-23 | $55.83 | $55.83 | 213,518 | — | — |
| 2018-05-22 | $55.99 | $55.99 | 353,771 | — | — |
| 2018-05-21 | $57.44 | $57.44 | 230,192 | — | — |
| 2018-05-18 | $56.40 | $56.40 | 224,905 | — | — |
| 2018-05-17 | $56.01 | $56.01 | 173,429 | — | — |
| 2018-05-16 | $55.39 | $55.39 | 320,073 | — | — |
| 2018-05-15 | $55.09 | $55.09 | 475,723 | — | — |
| 2018-05-14 | $55.42 | $55.42 | 277,660 | — | — |
| 2018-05-11 | $55.77 | $55.77 | 267,783 | — | — |
| 2018-05-10 | $56.16 | $56.16 | 551,950 | — | — |
| 2018-05-09 | $55.65 | $55.65 | 325,128 | — | — |
| 2018-05-08 | $55.15 | $55.15 | 367,366 | — | — |
| 2018-05-07 | $54.66 | $54.66 | 481,649 | — | — |
| 2018-05-04 | $53.55 | $53.55 | 573,331 | — | — |
| 2018-05-03 | $51.55 | $51.55 | 1,061,313 | — | — |
| 2018-05-02 | $52.38 | $52.38 | 692,843 | — | — |
| 2018-05-01 | $53.06 | $53.06 | 600,696 | — | — |
| 2018-04-30 | $53.37 | $53.37 | 271,908 | — | — |
| 2018-04-27 | $54.23 | $54.23 | 190,161 | — | — |
| 2018-04-26 | $54.61 | $54.61 | 252,561 | — | — |
| 2018-04-25 | $55.03 | $55.03 | 313,450 | — | — |
| 2018-04-24 | $54.37 | $54.37 | 344,184 | — | — |
| 2018-04-23 | $55.28 | $55.28 | 268,713 | — | — |
| 2018-04-20 | $55.96 | $55.96 | 246,460 | — | — |
| 2018-04-19 | $56.25 | $56.25 | 324,489 | — | — |
| 2018-04-18 | $56.02 | $56.02 | 296,368 | — | — |
| 2018-04-17 | $55.51 | $55.51 | 443,942 | — | — |
| 2018-04-16 | $55.22 | $55.22 | 358,593 | — | — |
| 2018-04-13 | $54.39 | $54.39 | 352,028 | — | — |
| 2018-04-12 | $54.06 | $54.06 | 285,387 | — | — |
| 2018-04-11 | $53.99 | $53.99 | 399,438 | — | — |
| 2018-04-10 | $53.37 | $53.37 | 389,270 | — | — |
| 2018-04-09 | $51.64 | $51.64 | 416,577 | — | — |
| 2018-04-06 | $52.34 | $52.34 | 314,089 | — | — |
| 2018-04-05 | $54.96 | $54.96 | 286,491 | — | — |
| 2018-04-04 | $53.89 | $53.89 | 562,059 | — | — |
| 2018-04-03 | $53.30 | $53.30 | 573,796 | — | — |
| 2018-04-02 | $53.01 | $53.01 | 444,291 | — | — |
| 2018-03-29 | $54.91 | $54.91 | 344,998 | — | — |
| 2018-03-28 | $53.51 | $53.51 | 266,795 | — | — |
| 2018-03-27 | $53.43 | $53.43 | 428,313 | — | — |
| 2018-03-26 | $54.65 | $54.65 | 450,972 | — | — |
| 2018-03-23 | $53.22 | $53.22 | 322,687 | — | — |
| 2018-03-22 | $54.49 | $54.49 | 528,303 | — | — |
| 2018-03-21 | $56.08 | $56.08 | 198,179 | — | — |
| 2018-03-20 | $56.01 | $56.01 | 293,056 | — | — |
| 2018-03-19 | $55.66 | $55.66 | 202,130 | — | — |
| 2018-03-16 | $56.33 | $56.33 | 463,464 | — | — |
| 2018-03-15 | $56.02 | $56.02 | 362,195 | — | — |
| 2018-03-14 | $57.09 | $57.09 | 555,552 | — | — |
| 2018-03-13 | $57.33 | $57.33 | 270,862 | — | — |
| 2018-03-12 | $57.66 | $57.66 | 264,704 | — | — |
| 2018-03-09 | $58.14 | $58.14 | 375,500 | — | — |
| 2018-03-08 | $57.50 | $57.50 | 280,914 | — | — |
| 2018-03-07 | $56.39 | $56.39 | 327,161 | — | — |
| 2018-03-06 | $56.90 | $56.90 | 460,501 | — | — |
| 2018-03-05 | $55.52 | $55.52 | 465,730 | — | — |
| 2018-03-02 | $54.60 | $54.60 | 635,963 | — | — |
| 2018-03-01 | $54.58 | $54.58 | 667,627 | — | — |
| 2018-02-28 | $54.72 | $54.72 | 752,279 | — | — |
| 2018-02-27 | $56.57 | $56.57 | 409,547 | — | — |
| 2018-02-26 | $56.95 | $56.95 | 501,810 | — | — |
| 2018-02-23 | $56.99 | $56.99 | 282,773 | — | — |
| 2018-02-22 | $56.97 | $56.97 | 284,051 | — | — |
| 2018-02-21 | $57.42 | $57.42 | 514,824 | — | — |
| 2018-02-20 | $57.09 | $57.09 | 402,749 | — | — |
| 2018-02-16 | $57.30 | $57.30 | 560,607 | — | — |
| 2018-02-15 | $57.56 | $57.56 | 884,747 | — | — |
| 2018-02-14 | $57.18 | $57.18 | 658,099 | — | — |
| 2018-02-13 | $56.73 | $56.73 | 617,022 | — | — |
| 2018-02-12 | $56.87 | $56.87 | 548,871 | — | — |
| 2018-02-09 | $55.54 | $55.54 | 725,495 | — | — |
| 2018-02-08 | $56.71 | $56.71 | 793,065 | — | — |
| 2018-02-07 | $59.28 | $59.28 | 1,450,699 | — | — |
| 2018-02-06 | $58.97 | $58.97 | 2,189,673 | — | — |
| 2018-02-05 | $64.77 | $64.77 | 466,892 | — | — |
| 2018-02-02 | $67.13 | $67.13 | 221,012 | — | — |
| 2018-02-01 | $69.19 | $69.19 | 225,021 | — | — |
| 2018-01-31 | $68.88 | $68.88 | 343,139 | — | — |
| 2018-01-30 | $69.47 | $69.47 | 392,524 | — | — |
| 2018-01-29 | $70.12 | $70.12 | 412,394 | — | — |
| 2018-01-26 | $70.64 | $70.64 | 541,434 | — | — |
| 2018-01-25 | $69.81 | $69.81 | 417,449 | — | — |
| 2018-01-24 | $69.83 | $69.83 | 643,748 | — | — |
| 2018-01-23 | $70.00 | $70.00 | 965,506 | — | — |
| 2018-01-22 | $70.28 | $70.28 | 605,344 | — | — |
| 2018-01-19 | $71.38 | $71.38 | 520,808 | — | — |
| 2018-01-18 | $71.03 | $71.03 | 269,816 | — | — |
| 2018-01-17 | $71.24 | $71.24 | 259,939 | — | — |
| 2018-01-16 | $71.03 | $71.03 | 394,092 | — | — |
| 2018-01-12 | $71.88 | $71.88 | 218,107 | — | — |
| 2018-01-11 | $71.27 | $71.27 | 419,656 | — | — |
| 2018-01-10 | $70.72 | $70.72 | 334,307 | — | — |
| 2018-01-09 | $71.27 | $71.27 | 444,581 | — | — |
| 2018-01-08 | $70.33 | $70.33 | 406,700 | — | — |
| 2018-01-05 | $70.14 | $70.14 | 436,796 | — | — |
| 2018-01-04 | $69.81 | $69.81 | 300,958 | — | — |
| 2018-01-03 | $69.21 | $69.21 | 265,633 | — | — |
| 2018-01-02 | $68.54 | $68.54 | 323,385 | — | — |