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
- 2000-03-27 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 | $37.35 | $39.54 | 328,400 | — | — |
| 2018-12-28 | $37.53 | $39.73 | 342,400 | — | — |
| 2018-12-27 | $37.82 | $40.04 | 332,000 | — | — |
| 2018-12-26 | $37.60 | $39.81 | 472,600 | — | — |
| 2018-12-24 | $36.70 | $38.85 | 287,700 | — | — |
| 2018-12-21 | $37.17 | $39.35 | 1,378,800 | — | — |
| 2018-12-20 | $37.96 | $40.19 | 724,800 | — | — |
| 2018-12-19 | $38.51 | $40.77 | 564,000 | — | — |
| 2018-12-18 | $39.49 | $41.81 | 453,700 | — | — |
| 2018-12-17 | $39.77 | $42.10 | 686,200 | — | — |
| 2018-12-14 | $40.65 | $43.03 | 536,600 | — | — |
| 2018-12-13 | $40.88 | $43.28 | 613,000 | — | — |
| 2018-12-12 | $41.47 | $43.90 | 503,300 | — | — |
| 2018-12-11 | $42.00 | $44.46 | 799,100 | — | — |
| 2018-12-10 | $42.80 | $45.31 | 610,500 | — | — |
| 2018-12-07 | $41.73 | $44.18 | 742,100 | — | — |
| 2018-12-06 | $42.40 | $44.89 | 726,100 | — | — |
| 2018-12-04 | $42.51 | $45.00 | 972,700 | — | — |
| 2018-12-03 | $42.00 | $44.46 | 754,500 | — | — |
| 2018-11-30 | $41.80 | $44.25 | 532,200 | — | — |
| 2018-11-29 | $42.00 | $44.46 | 427,300 | — | — |
| 2018-11-28 | $42.79 | $45.30 | 519,600 | — | — |
| 2018-11-27 | $42.67 | $45.17 | 427,600 | — | — |
| 2018-11-26 | $42.87 | $45.38 | 724,000 | — | — |
| 2018-11-23 | $43.72 | $46.28 | 260,300 | — | — |
| 2018-11-21 | $43.78 | $46.35 | 449,200 | — | — |
| 2018-11-20 | $42.71 | $45.22 | 779,900 | — | — |
| 2018-11-19 | $43.41 | $45.96 | 612,800 | — | — |
| 2018-11-16 | $43.43 | $45.98 | 572,000 | — | — |
| 2018-11-15 | $42.71 | $45.22 | 492,700 | — | — |
| 2018-11-14 | $41.81 | $44.26 | 800,100 | — | — |
| 2018-11-13 | $42.09 | $44.56 | 1,820,000 | — | — |
| 2018-11-12 | $46.24 | $48.95 | 551,700 | — | — |
| 2018-11-09 | $46.88 | $49.63 | 455,300 | — | — |
| 2018-11-08 | $47.26 | $50.03 | 315,900 | — | — |
| 2018-11-07 | $47.44 | $50.22 | 466,500 | — | — |
| 2018-11-06 | $47.80 | $50.60 | 467,900 | — | — |
| 2018-11-05 | $47.94 | $50.75 | 464,300 | — | — |
| 2018-11-02 | $47.94 | $50.75 | 455,000 | — | — |
| 2018-11-01 | $48.03 | $50.85 | 424,100 | — | — |
| 2018-10-31 | $47.98 | $50.79 | 624,500 | — | — |
| 2018-10-30 | $47.14 | $49.91 | 455,800 | — | — |
| 2018-10-29 | $45.76 | $48.44 | 552,300 | — | — |
| 2018-10-26 | $45.66 | $48.34 | 914,000 | — | — |
| 2018-10-25 | $46.81 | $49.56 | 781,400 | — | — |
| 2018-10-24 | $45.23 | $47.88 | 976,200 | — | — |
| 2018-10-23 | $44.55 | $47.16 | 517,200 | — | — |
| 2018-10-22 | $46.19 | $48.90 | 304,900 | — | — |
| 2018-10-19 | $45.47 | $48.14 | 618,500 | — | — |
| 2018-10-18 | $44.30 | $46.90 | 677,000 | — | — |
| 2018-10-17 | $45.77 | $48.46 | 605,400 | — | — |
| 2018-10-16 | $47.45 | $50.23 | 367,200 | — | — |
| 2018-10-15 | $46.54 | $49.27 | 460,500 | — | — |
| 2018-10-12 | $45.59 | $48.26 | 634,600 | — | — |
| 2018-10-11 | $44.60 | $47.22 | 524,400 | — | — |
| 2018-10-10 | $46.00 | $48.70 | 524,500 | — | — |
| 2018-10-09 | $46.59 | $49.32 | 362,400 | — | — |
| 2018-10-08 | $46.47 | $49.20 | 345,700 | — | — |
| 2018-10-05 | $45.30 | $47.96 | 465,800 | — | — |
| 2018-10-04 | $45.58 | $48.25 | 510,800 | — | — |
| 2018-10-03 | $46.29 | $49.01 | 496,200 | — | — |
| 2018-10-02 | $45.67 | $48.35 | 415,700 | — | — |
| 2018-10-01 | $45.99 | $48.69 | 508,900 | — | — |
| 2018-09-28 | $46.23 | $48.94 | 345,900 | — | — |
| 2018-09-27 | $46.37 | $49.09 | 337,900 | — | — |
| 2018-09-26 | $46.63 | $49.37 | 445,400 | — | — |
| 2018-09-25 | $46.56 | $49.29 | 405,300 | — | — |
| 2018-09-24 | $47.67 | $50.47 | 370,600 | — | — |
| 2018-09-21 | $48.70 | $51.56 | 863,900 | — | — |
| 2018-09-20 | $48.29 | $51.12 | 699,900 | — | — |
| 2018-09-19 | $47.75 | $50.55 | 778,200 | — | — |
| 2018-09-18 | $47.15 | $49.92 | 1,163,700 | — | — |
| 2018-09-17 | $47.63 | $50.42 | 943,800 | — | — |
| 2018-09-14 | $48.77 | $51.63 | 645,200 | — | — |
| 2018-09-13 | $49.54 | $52.45 | 332,900 | — | — |
| 2018-09-12 | $50.22 | $53.17 | 400,100 | — | — |
| 2018-09-11 | $50.00 | $52.93 | 465,000 | — | — |
| 2018-09-10 | $50.87 | $53.85 | 960,200 | — | — |
| 2018-09-07 | $53.28 | $56.41 | 945,400 | — | — |
| 2018-09-06 | $54.50 | $57.70 | 749,500 | — | — |
| 2018-09-05 | $55.80 | $59.07 | 464,500 | — | — |
| 2018-09-04 | $55.69 | $58.96 | 248,800 | — | — |
| 2018-08-31 | $56.47 | $59.78 | 441,600 | — | — |
| 2018-08-30 | $56.39 | $59.70 | 343,100 | — | — |
| 2018-08-29 | $56.70 | $60.03 | 265,100 | — | — |
| 2018-08-28 | $56.75 | $60.08 | 350,500 | — | — |
| 2018-08-27 | $56.63 | $59.95 | 397,400 | — | — |
| 2018-08-24 | $56.65 | $59.97 | 497,300 | — | — |
| 2018-08-23 | $56.51 | $59.83 | 567,000 | — | — |
| 2018-08-22 | $57.93 | $61.33 | 316,500 | — | — |
| 2018-08-21 | $58.17 | $61.58 | 427,800 | — | — |
| 2018-08-20 | $58.49 | $61.92 | 714,100 | — | — |
| 2018-08-17 | $58.08 | $61.49 | 397,400 | — | — |
| 2018-08-16 | $57.25 | $60.61 | 563,900 | — | — |
| 2018-08-15 | $55.92 | $59.20 | 896,400 | — | — |
| 2018-08-14 | $56.55 | $59.87 | 527,100 | — | — |
| 2018-08-13 | $57.00 | $60.34 | 507,500 | — | — |
| 2018-08-10 | $56.57 | $59.89 | 749,700 | — | — |
| 2018-08-09 | $56.62 | $59.94 | 1,332,200 | — | — |
| 2018-08-08 | $56.77 | $60.10 | 994,900 | — | — |
| 2018-08-07 | $54.12 | $57.29 | 1,458,700 | — | — |
| 2018-08-06 | $55.23 | $58.47 | 1,186,100 | — | — |
| 2018-08-03 | $55.23 | $58.47 | 670,500 | — | — |
| 2018-08-02 | $54.30 | $57.49 | 523,200 | — | — |
| 2018-08-01 | $53.30 | $56.43 | 715,700 | — | — |
| 2018-07-31 | $53.86 | $57.02 | 953,700 | — | — |
| 2018-07-30 | $53.23 | $56.35 | 441,100 | — | — |
| 2018-07-27 | $53.31 | $56.44 | 334,300 | — | — |
| 2018-07-26 | $53.78 | $56.93 | 934,800 | — | — |
| 2018-07-25 | $52.80 | $55.90 | 525,500 | — | — |
| 2018-07-24 | $52.83 | $55.93 | 871,400 | — | — |
| 2018-07-23 | $53.46 | $56.60 | 820,000 | — | — |
| 2018-07-20 | $52.82 | $55.92 | 481,000 | — | — |
| 2018-07-19 | $52.04 | $55.09 | 475,300 | — | — |
| 2018-07-18 | $51.57 | $54.60 | 574,600 | — | — |
| 2018-07-17 | $52.24 | $55.30 | 519,300 | — | — |
| 2018-07-16 | $51.84 | $54.88 | 841,800 | — | — |
| 2018-07-13 | $51.64 | $54.67 | 1,161,700 | — | — |
| 2018-07-12 | $51.70 | $54.73 | 993,400 | — | — |
| 2018-07-11 | $50.69 | $53.66 | 577,000 | — | — |
| 2018-07-10 | $50.46 | $53.42 | 790,300 | — | — |
| 2018-07-09 | $51.21 | $54.21 | 469,500 | — | — |
| 2018-07-06 | $51.88 | $54.92 | 479,700 | — | — |
| 2018-07-05 | $51.57 | $54.60 | 479,300 | — | — |
| 2018-07-03 | $50.22 | $53.17 | 212,200 | — | — |
| 2018-07-02 | $50.18 | $53.12 | 516,400 | — | — |
| 2018-06-29 | $50.46 | $53.42 | 807,900 | — | — |
| 2018-06-28 | $49.21 | $52.10 | 828,800 | — | — |
| 2018-06-27 | $49.20 | $52.09 | 447,900 | — | — |
| 2018-06-26 | $49.68 | $52.59 | 776,900 | — | — |
| 2018-06-25 | $49.26 | $52.15 | 875,300 | — | — |
| 2018-06-22 | $48.99 | $51.86 | 4,537,100 | — | — |
| 2018-06-21 | $48.41 | $51.25 | 707,400 | — | — |
| 2018-06-20 | $48.90 | $51.77 | 636,000 | — | — |
| 2018-06-19 | $48.88 | $51.75 | 610,400 | — | — |
| 2018-06-18 | $48.37 | $51.21 | 473,400 | — | — |
| 2018-06-15 | $48.73 | $51.59 | 899,600 | — | — |
| 2018-06-14 | $48.22 | $51.05 | 710,600 | — | — |
| 2018-06-13 | $48.38 | $51.22 | 768,600 | — | — |
| 2018-06-12 | $49.93 | $52.86 | 2,040,200 | — | — |
| 2018-06-11 | $47.87 | $50.68 | 576,300 | — | — |
| 2018-06-08 | $47.38 | $50.16 | 813,500 | — | — |
| 2018-06-07 | $46.48 | $49.21 | 908,000 | — | — |
| 2018-06-06 | $44.95 | $47.59 | 510,300 | — | — |
| 2018-06-05 | $44.45 | $47.06 | 470,900 | — | — |
| 2018-06-04 | $44.28 | $46.88 | 974,200 | — | — |
| 2018-06-01 | $44.15 | $46.74 | 625,000 | — | — |
| 2018-05-31 | $43.72 | $46.28 | 1,058,400 | — | — |
| 2018-05-30 | $45.55 | $48.22 | 1,097,400 | — | — |
| 2018-05-29 | $45.29 | $47.95 | 1,319,000 | — | — |
| 2018-05-25 | $44.38 | $46.98 | 645,800 | — | — |
| 2018-05-24 | $44.26 | $46.86 | 652,000 | — | — |
| 2018-05-23 | $45.02 | $47.66 | 743,400 | — | — |
| 2018-05-22 | $44.68 | $47.30 | 486,100 | — | — |
| 2018-05-21 | $44.34 | $46.94 | 440,200 | — | — |
| 2018-05-18 | $43.90 | $46.48 | 903,100 | — | — |
| 2018-05-17 | $44.74 | $47.36 | 563,100 | — | — |
| 2018-05-16 | $44.72 | $47.34 | 618,400 | — | — |
| 2018-05-15 | $44.49 | $47.10 | 1,077,700 | — | — |
| 2018-05-14 | $43.54 | $46.09 | 1,381,500 | — | — |
| 2018-05-11 | $42.99 | $45.51 | 409,700 | — | — |
| 2018-05-10 | $43.17 | $45.70 | 314,400 | — | — |
| 2018-05-09 | $43.12 | $45.65 | 575,000 | — | — |
| 2018-05-08 | $42.94 | $45.46 | 700,300 | — | — |
| 2018-05-07 | $42.78 | $45.29 | 860,300 | — | — |
| 2018-05-04 | $41.40 | $43.83 | 1,650,300 | — | — |
| 2018-05-03 | $42.40 | $44.89 | 3,016,600 | — | — |
| 2018-05-02 | $42.00 | $44.46 | 1,197,400 | — | — |
| 2018-05-01 | $42.66 | $45.16 | 1,002,200 | — | — |
| 2018-04-30 | $44.05 | $46.63 | 636,700 | — | — |
| 2018-04-27 | $44.49 | $47.10 | 735,900 | — | — |
| 2018-04-26 | $43.34 | $45.88 | 1,024,000 | — | — |
| 2018-04-25 | $44.42 | $47.03 | 762,300 | — | — |
| 2018-04-24 | $43.66 | $46.22 | 775,500 | — | — |
| 2018-04-23 | $42.56 | $45.06 | 912,000 | — | — |
| 2018-04-20 | $42.66 | $45.16 | 1,377,500 | — | — |
| 2018-04-19 | $44.31 | $46.91 | 1,145,900 | — | — |
| 2018-04-18 | $46.52 | $49.25 | 737,900 | — | — |
| 2018-04-17 | $47.44 | $50.22 | 391,300 | — | — |
| 2018-04-16 | $47.83 | $50.64 | 566,700 | — | — |
| 2018-04-13 | $47.54 | $50.33 | 1,034,200 | — | — |
| 2018-04-12 | $47.68 | $50.48 | 399,700 | — | — |
| 2018-04-11 | $48.05 | $50.87 | 394,100 | — | — |
| 2018-04-10 | $48.22 | $51.05 | 687,900 | — | — |
| 2018-04-09 | $47.68 | $50.48 | 274,700 | — | — |
| 2018-04-06 | $47.83 | $50.64 | 454,600 | — | — |
| 2018-04-05 | $48.78 | $51.64 | 461,300 | — | — |
| 2018-04-04 | $48.97 | $51.84 | 919,200 | — | — |
| 2018-04-03 | $48.19 | $51.02 | 785,400 | — | — |
| 2018-04-02 | $47.17 | $49.94 | 523,600 | — | — |
| 2018-03-29 | $48.82 | $51.68 | 950,700 | — | — |
| 2018-03-28 | $48.38 | $51.22 | 612,600 | — | — |
| 2018-03-27 | $47.49 | $50.28 | 551,500 | — | — |
| 2018-03-26 | $46.65 | $49.39 | 454,800 | — | — |
| 2018-03-23 | $46.10 | $48.80 | 472,600 | — | — |
| 2018-03-22 | $46.39 | $49.11 | 574,700 | — | — |
| 2018-03-21 | $46.96 | $49.71 | 1,205,900 | — | — |
| 2018-03-20 | $47.91 | $50.72 | 928,900 | — | — |
| 2018-03-19 | $50.26 | $53.21 | 705,500 | — | — |
| 2018-03-16 | $49.66 | $52.57 | 2,100,200 | — | — |
| 2018-03-15 | $49.21 | $52.10 | 865,600 | — | — |
| 2018-03-14 | $50.28 | $53.23 | 454,100 | — | — |
| 2018-03-13 | $51.29 | $54.30 | 614,800 | — | — |
| 2018-03-12 | $52.09 | $55.15 | 773,900 | — | — |
| 2018-03-09 | $52.88 | $55.98 | 459,500 | — | — |
| 2018-03-08 | $53.77 | $56.92 | 556,800 | — | — |
| 2018-03-07 | $53.28 | $56.41 | 857,000 | — | — |
| 2018-03-06 | $53.25 | $56.37 | 538,900 | — | — |
| 2018-03-05 | $52.92 | $56.02 | 707,300 | — | — |
| 2018-03-02 | $51.97 | $55.02 | 656,400 | — | — |
| 2018-03-01 | $50.39 | $53.35 | 765,700 | — | — |
| 2018-02-28 | $50.15 | $53.09 | 654,200 | — | — |
| 2018-02-27 | $50.38 | $53.34 | 246,900 | — | — |
| 2018-02-26 | $51.65 | $54.68 | 364,000 | — | — |
| 2018-02-23 | $51.75 | $54.79 | 257,800 | — | — |
| 2018-02-22 | $51.73 | $54.76 | 405,000 | — | — |
| 2018-02-21 | $51.98 | $55.03 | 430,100 | — | — |
| 2018-02-20 | $52.58 | $55.66 | 568,600 | — | — |
| 2018-02-16 | $53.46 | $56.60 | 696,200 | — | — |
| 2018-02-15 | $54.29 | $57.47 | 1,364,600 | — | — |
| 2018-02-14 | $54.48 | $57.68 | 1,980,000 | — | — |
| 2018-02-13 | $50.16 | $53.10 | 1,333,100 | — | — |
| 2018-02-12 | $50.98 | $53.97 | 1,155,200 | — | — |
| 2018-02-09 | $50.12 | $53.06 | 1,456,900 | — | — |
| 2018-02-08 | $49.45 | $52.35 | 2,948,500 | — | — |
| 2018-02-07 | $52.46 | $55.54 | 1,185,900 | — | — |
| 2018-02-06 | $52.76 | $55.86 | 1,147,800 | — | — |
| 2018-02-05 | $51.88 | $54.92 | 1,273,200 | — | — |
| 2018-02-02 | $53.46 | $56.60 | 681,300 | — | — |
| 2018-02-01 | $55.25 | $58.49 | 1,038,500 | — | — |
| 2018-01-31 | $56.46 | $59.77 | 409,700 | — | — |
| 2018-01-30 | $56.68 | $60.01 | 456,700 | — | — |
| 2018-01-29 | $57.43 | $60.80 | 660,600 | — | — |
| 2018-01-26 | $58.93 | $62.39 | 386,800 | — | — |
| 2018-01-25 | $59.02 | $62.48 | 446,300 | — | — |
| 2018-01-24 | $59.51 | $63.00 | 1,032,400 | — | — |
| 2018-01-23 | $58.01 | $61.41 | 642,100 | — | — |
| 2018-01-22 | $58.82 | $62.27 | 741,400 | — | — |
| 2018-01-19 | $58.25 | $61.67 | 1,401,500 | — | — |
| 2018-01-18 | $59.98 | $63.50 | 522,900 | — | — |
| 2018-01-17 | $60.96 | $64.54 | 499,200 | — | — |
| 2018-01-16 | $62.02 | $65.66 | 854,100 | — | — |
| 2018-01-12 | $59.71 | $63.21 | 477,700 | — | — |
| 2018-01-11 | $60.30 | $63.84 | 387,000 | — | — |
| 2018-01-10 | $59.57 | $63.06 | 616,800 | — | — |
| 2018-01-09 | $60.48 | $64.03 | 553,000 | — | — |
| 2018-01-08 | $60.85 | $64.42 | 586,400 | — | — |
| 2018-01-05 | $60.51 | $64.06 | 402,900 | — | — |
| 2018-01-04 | $59.74 | $63.24 | 970,200 | — | — |
| 2018-01-03 | $59.94 | $63.46 | 430,600 | — | — |
| 2018-01-02 | $60.33 | $63.87 | 804,800 | — | — |