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
- 2010-03-24 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 | $36.56 | $47.14 | 157,000 | — | — |
| 2018-12-28 | $36.41 | $46.95 | 166,400 | — | — |
| 2018-12-27 | $36.19 | $46.67 | 189,700 | — | — |
| 2018-12-26 | $36.37 | $46.90 | 210,100 | — | — |
| 2018-12-24 | $35.03 | $45.17 | 99,400 | — | — |
| 2018-12-21 | $35.87 | $46.25 | 719,800 | — | — |
| 2018-12-20 | $36.04 | $46.47 | 250,600 | — | — |
| 2018-12-19 | $36.10 | $46.55 | 246,500 | — | — |
| 2018-12-18 | $37.23 | $48.01 | 350,500 | — | — |
| 2018-12-17 | $37.34 | $48.15 | 257,000 | — | — |
| 2018-12-14 | $37.55 | $48.42 | 449,800 | — | — |
| 2018-12-13 | $38.13 | $49.17 | 248,700 | — | — |
| 2018-12-12 | $39.34 | $50.73 | 174,700 | — | — |
| 2018-12-11 | $38.77 | $49.99 | 203,200 | — | — |
| 2018-12-10 | $39.51 | $50.95 | 176,500 | — | — |
| 2018-12-07 | $40.16 | $51.79 | 271,400 | — | — |
| 2018-12-06 | $40.23 | $51.88 | 222,300 | — | — |
| 2018-12-04 | $40.50 | $52.23 | 304,200 | — | — |
| 2018-12-03 | $43.13 | $55.62 | 143,100 | — | — |
| 2018-11-30 | $43.43 | $56.00 | 268,900 | — | — |
| 2018-11-29 | $43.31 | $55.85 | 203,500 | — | — |
| 2018-11-28 | $43.45 | $56.03 | 189,300 | — | — |
| 2018-11-27 | $43.04 | $55.50 | 213,800 | — | — |
| 2018-11-26 | $42.90 | $55.32 | 102,100 | — | — |
| 2018-11-23 | $42.27 | $54.51 | 49,500 | — | — |
| 2018-11-21 | $41.89 | $54.02 | 134,800 | — | — |
| 2018-11-20 | $42.22 | $54.44 | 133,200 | — | — |
| 2018-11-19 | $42.92 | $55.35 | 115,300 | — | — |
| 2018-11-16 | $43.16 | $55.66 | 195,300 | — | — |
| 2018-11-15 | $43.21 | $55.72 | 223,900 | — | — |
| 2018-11-14 | $42.18 | $54.39 | 165,300 | — | — |
| 2018-11-13 | $43.11 | $55.59 | 273,200 | — | — |
| 2018-11-12 | $42.78 | $55.17 | 265,200 | — | — |
| 2018-11-09 | $42.73 | $55.10 | 224,300 | — | — |
| 2018-11-08 | $42.87 | $55.28 | 189,900 | — | — |
| 2018-11-07 | $42.49 | $54.43 | 204,900 | — | — |
| 2018-11-06 | $42.76 | $54.78 | 156,800 | — | — |
| 2018-11-05 | $42.63 | $54.61 | 242,500 | — | — |
| 2018-11-02 | $42.11 | $53.94 | 183,100 | — | — |
| 2018-11-01 | $41.66 | $53.37 | 209,000 | — | — |
| 2018-10-31 | $41.46 | $53.11 | 243,600 | — | — |
| 2018-10-30 | $41.71 | $53.43 | 206,400 | — | — |
| 2018-10-29 | $41.61 | $53.30 | 170,600 | — | — |
| 2018-10-26 | $40.98 | $52.50 | 266,800 | — | — |
| 2018-10-25 | $41.63 | $53.33 | 257,500 | — | — |
| 2018-10-24 | $40.21 | $51.51 | 245,000 | — | — |
| 2018-10-23 | $41.73 | $53.46 | 355,000 | — | — |
| 2018-10-22 | $41.86 | $53.62 | 213,100 | — | — |
| 2018-10-19 | $43.08 | $55.19 | 221,200 | — | — |
| 2018-10-18 | $43.20 | $55.34 | 356,500 | — | — |
| 2018-10-17 | $44.13 | $56.53 | 400,400 | — | — |
| 2018-10-16 | $44.07 | $56.45 | 335,200 | — | — |
| 2018-10-15 | $43.48 | $55.70 | 309,000 | — | — |
| 2018-10-12 | $43.20 | $55.34 | 553,800 | — | — |
| 2018-10-11 | $44.62 | $57.16 | 613,200 | — | — |
| 2018-10-10 | $45.90 | $58.80 | 298,000 | — | — |
| 2018-10-09 | $45.99 | $58.91 | 185,900 | — | — |
| 2018-10-08 | $45.68 | $58.52 | 173,600 | — | — |
| 2018-10-05 | $45.45 | $58.22 | 154,800 | — | — |
| 2018-10-04 | $45.78 | $58.64 | 234,700 | — | — |
| 2018-10-03 | $45.64 | $58.47 | 153,500 | — | — |
| 2018-10-02 | $44.37 | $56.84 | 138,100 | — | — |
| 2018-10-01 | $44.47 | $56.97 | 371,100 | — | — |
| 2018-09-28 | $44.80 | $57.39 | 347,800 | — | — |
| 2018-09-27 | $44.75 | $57.33 | 228,700 | — | — |
| 2018-09-26 | $44.75 | $57.33 | 194,100 | — | — |
| 2018-09-25 | $45.45 | $58.22 | 300,400 | — | — |
| 2018-09-24 | $45.55 | $58.35 | 243,900 | — | — |
| 2018-09-21 | $45.70 | $58.54 | 656,000 | — | — |
| 2018-09-20 | $46.45 | $59.50 | 222,700 | — | — |
| 2018-09-19 | $45.85 | $58.73 | 259,100 | — | — |
| 2018-09-18 | $45.95 | $58.86 | 172,700 | — | — |
| 2018-09-17 | $46.00 | $58.93 | 130,800 | — | — |
| 2018-09-14 | $46.20 | $59.18 | 176,100 | — | — |
| 2018-09-13 | $45.40 | $58.16 | 189,200 | — | — |
| 2018-09-12 | $45.65 | $58.48 | 208,400 | — | — |
| 2018-09-11 | $45.90 | $58.80 | 227,700 | — | — |
| 2018-09-10 | $45.80 | $58.67 | 242,500 | — | — |
| 2018-09-07 | $46.35 | $59.37 | 155,000 | — | — |
| 2018-09-06 | $46.50 | $59.57 | 218,700 | — | — |
| 2018-09-05 | $46.95 | $60.14 | 136,300 | — | — |
| 2018-09-04 | $46.75 | $59.89 | 186,000 | — | — |
| 2018-08-31 | $46.45 | $59.50 | 190,900 | — | — |
| 2018-08-30 | $46.10 | $59.05 | 140,200 | — | — |
| 2018-08-29 | $46.05 | $58.99 | 256,700 | — | — |
| 2018-08-28 | $45.60 | $58.41 | 136,100 | — | — |
| 2018-08-27 | $46.05 | $58.99 | 212,300 | — | — |
| 2018-08-24 | $46.30 | $59.31 | 120,600 | — | — |
| 2018-08-23 | $46.55 | $59.63 | 241,700 | — | — |
| 2018-08-22 | $46.20 | $59.18 | 188,100 | — | — |
| 2018-08-21 | $46.15 | $59.12 | 240,400 | — | — |
| 2018-08-20 | $45.55 | $58.35 | 286,300 | — | — |
| 2018-08-17 | $45.40 | $58.16 | 151,800 | — | — |
| 2018-08-16 | $45.15 | $57.84 | 187,800 | — | — |
| 2018-08-15 | $44.55 | $57.07 | 407,500 | — | — |
| 2018-08-14 | $44.25 | $56.68 | 174,300 | — | — |
| 2018-08-13 | $43.40 | $55.60 | 111,700 | — | — |
| 2018-08-10 | $43.50 | $55.72 | 86,600 | — | — |
| 2018-08-09 | $43.50 | $55.72 | 92,500 | — | — |
| 2018-08-08 | $43.75 | $55.69 | 133,100 | — | — |
| 2018-08-07 | $43.35 | $55.18 | 66,200 | — | — |
| 2018-08-06 | $43.20 | $54.99 | 66,000 | — | — |
| 2018-08-03 | $43.15 | $54.92 | 91,600 | — | — |
| 2018-08-02 | $43.95 | $55.94 | 123,100 | — | — |
| 2018-08-01 | $43.80 | $55.75 | 97,700 | — | — |
| 2018-07-31 | $43.15 | $54.92 | 153,700 | — | — |
| 2018-07-30 | $43.35 | $55.18 | 135,500 | — | — |
| 2018-07-27 | $43.35 | $55.18 | 126,500 | — | — |
| 2018-07-26 | $43.85 | $55.81 | 160,400 | — | — |
| 2018-07-25 | $42.85 | $54.54 | 101,900 | — | — |
| 2018-07-24 | $43.65 | $55.56 | 190,700 | — | — |
| 2018-07-23 | $44.00 | $56.00 | 202,200 | — | — |
| 2018-07-20 | $43.15 | $54.92 | 158,000 | — | — |
| 2018-07-19 | $42.70 | $54.35 | 149,900 | — | — |
| 2018-07-18 | $42.70 | $54.35 | 121,500 | — | — |
| 2018-07-17 | $42.40 | $53.97 | 105,400 | — | — |
| 2018-07-16 | $42.45 | $54.03 | 84,800 | — | — |
| 2018-07-13 | $42.10 | $53.59 | 72,700 | — | — |
| 2018-07-12 | $42.45 | $54.03 | 95,200 | — | — |
| 2018-07-11 | $43.00 | $54.73 | 91,900 | — | — |
| 2018-07-10 | $43.30 | $55.11 | 120,500 | — | — |
| 2018-07-09 | $43.90 | $55.88 | 120,600 | — | — |
| 2018-07-06 | $43.10 | $54.86 | 109,700 | — | — |
| 2018-07-05 | $42.80 | $54.48 | 141,600 | — | — |
| 2018-07-03 | $42.50 | $54.09 | 109,700 | — | — |
| 2018-07-02 | $42.70 | $54.35 | 113,100 | — | — |
| 2018-06-29 | $42.20 | $53.71 | 195,600 | — | — |
| 2018-06-28 | $42.55 | $54.16 | 296,700 | — | — |
| 2018-06-27 | $42.40 | $53.97 | 206,600 | — | — |
| 2018-06-26 | $43.10 | $54.86 | 150,100 | — | — |
| 2018-06-25 | $43.00 | $54.73 | 172,000 | — | — |
| 2018-06-22 | $43.30 | $55.11 | 1,000,600 | — | — |
| 2018-06-21 | $43.40 | $55.24 | 155,700 | — | — |
| 2018-06-20 | $43.60 | $55.49 | 214,100 | — | — |
| 2018-06-19 | $43.55 | $55.43 | 206,400 | — | — |
| 2018-06-18 | $43.15 | $54.92 | 162,400 | — | — |
| 2018-06-15 | $43.00 | $54.73 | 411,400 | — | — |
| 2018-06-14 | $43.15 | $54.92 | 152,500 | — | — |
| 2018-06-13 | $43.10 | $54.86 | 212,000 | — | — |
| 2018-06-12 | $43.20 | $54.99 | 199,500 | — | — |
| 2018-06-11 | $43.70 | $55.62 | 191,200 | — | — |
| 2018-06-08 | $44.75 | $56.96 | 147,700 | — | — |
| 2018-06-07 | $44.55 | $56.70 | 209,300 | — | — |
| 2018-06-06 | $44.50 | $56.64 | 220,900 | — | — |
| 2018-06-05 | $44.10 | $56.13 | 174,000 | — | — |
| 2018-06-04 | $44.10 | $56.13 | 211,000 | — | — |
| 2018-06-01 | $43.95 | $55.94 | 163,800 | — | — |
| 2018-05-31 | $43.65 | $55.56 | 183,800 | — | — |
| 2018-05-30 | $44.05 | $56.07 | 226,900 | — | — |
| 2018-05-29 | $43.45 | $55.30 | 205,800 | — | — |
| 2018-05-25 | $44.05 | $56.07 | 151,800 | — | — |
| 2018-05-24 | $44.05 | $56.07 | 265,000 | — | — |
| 2018-05-23 | $44.05 | $56.07 | 147,700 | — | — |
| 2018-05-22 | $44.00 | $56.00 | 159,300 | — | — |
| 2018-05-21 | $43.80 | $55.75 | 302,100 | — | — |
| 2018-05-18 | $43.00 | $54.73 | 155,200 | — | — |
| 2018-05-17 | $43.05 | $54.79 | 209,500 | — | — |
| 2018-05-16 | $42.70 | $54.35 | 161,000 | — | — |
| 2018-05-15 | $42.25 | $53.78 | 228,400 | — | — |
| 2018-05-14 | $41.90 | $53.33 | 269,500 | — | — |
| 2018-05-11 | $41.80 | $53.20 | 150,000 | — | — |
| 2018-05-10 | $41.85 | $52.91 | 117,100 | — | — |
| 2018-05-09 | $41.95 | $53.04 | 139,400 | — | — |
| 2018-05-08 | $41.70 | $52.72 | 160,900 | — | — |
| 2018-05-07 | $41.05 | $51.90 | 136,600 | — | — |
| 2018-05-04 | $40.90 | $51.71 | 113,300 | — | — |
| 2018-05-03 | $40.50 | $51.20 | 130,000 | — | — |
| 2018-05-02 | $40.85 | $51.65 | 204,500 | — | — |
| 2018-05-01 | $40.70 | $51.46 | 254,100 | — | — |
| 2018-04-30 | $40.50 | $51.20 | 372,500 | — | — |
| 2018-04-27 | $41.30 | $52.22 | 291,500 | — | — |
| 2018-04-26 | $41.40 | $52.34 | 535,300 | — | — |
| 2018-04-25 | $40.10 | $50.70 | 134,200 | — | — |
| 2018-04-24 | $40.75 | $51.52 | 121,800 | — | — |
| 2018-04-23 | $40.45 | $51.14 | 72,500 | — | — |
| 2018-04-20 | $40.00 | $50.57 | 102,400 | — | — |
| 2018-04-19 | $39.90 | $50.45 | 80,000 | — | — |
| 2018-04-18 | $39.45 | $49.88 | 100,300 | — | — |
| 2018-04-17 | $39.55 | $50.00 | 75,300 | — | — |
| 2018-04-16 | $39.95 | $50.51 | 78,300 | — | — |
| 2018-04-13 | $39.50 | $49.94 | 77,400 | — | — |
| 2018-04-12 | $40.05 | $50.64 | 215,600 | — | — |
| 2018-04-11 | $39.65 | $50.13 | 162,600 | — | — |
| 2018-04-10 | $39.85 | $50.38 | 184,600 | — | — |
| 2018-04-09 | $39.15 | $49.50 | 115,500 | — | — |
| 2018-04-06 | $39.30 | $49.69 | 119,900 | — | — |
| 2018-04-05 | $40.35 | $51.01 | 149,400 | — | — |
| 2018-04-04 | $40.10 | $50.70 | 246,000 | — | — |
| 2018-04-03 | $39.75 | $50.26 | 196,000 | — | — |
| 2018-04-02 | $39.20 | $49.56 | 359,700 | — | — |
| 2018-03-29 | $39.55 | $50.00 | 160,100 | — | — |
| 2018-03-28 | $39.50 | $49.94 | 104,300 | — | — |
| 2018-03-27 | $39.05 | $49.37 | 215,200 | — | — |
| 2018-03-26 | $39.40 | $49.81 | 100,600 | — | — |
| 2018-03-23 | $38.40 | $48.55 | 188,300 | — | — |
| 2018-03-22 | $39.60 | $50.07 | 99,300 | — | — |
| 2018-03-21 | $40.80 | $51.58 | 178,100 | — | — |
| 2018-03-20 | $40.95 | $51.77 | 88,900 | — | — |
| 2018-03-19 | $41.25 | $52.15 | 123,400 | — | — |
| 2018-03-16 | $41.60 | $52.59 | 245,600 | — | — |
| 2018-03-15 | $41.15 | $52.03 | 139,000 | — | — |
| 2018-03-14 | $40.90 | $51.71 | 278,700 | — | — |
| 2018-03-13 | $41.15 | $52.03 | 132,100 | — | — |
| 2018-03-12 | $41.30 | $52.22 | 138,600 | — | — |
| 2018-03-09 | $41.55 | $52.53 | 150,800 | — | — |
| 2018-03-08 | $40.85 | $51.65 | 158,400 | — | — |
| 2018-03-07 | $41.15 | $52.03 | 142,200 | — | — |
| 2018-03-06 | $40.70 | $51.46 | 124,700 | — | — |
| 2018-03-05 | $40.45 | $51.14 | 126,800 | — | — |
| 2018-03-02 | $40.20 | $50.82 | 162,100 | — | — |
| 2018-03-01 | $39.60 | $50.07 | 183,000 | — | — |
| 2018-02-28 | $39.50 | $49.94 | 302,400 | — | — |
| 2018-02-27 | $39.90 | $50.45 | 148,700 | — | — |
| 2018-02-26 | $40.45 | $51.14 | 180,000 | — | — |
| 2018-02-23 | $40.40 | $51.08 | 224,600 | — | — |
| 2018-02-22 | $40.15 | $50.76 | 481,900 | — | — |
| 2018-02-21 | $41.05 | $51.90 | 159,200 | — | — |
| 2018-02-20 | $40.40 | $51.08 | 156,400 | — | — |
| 2018-02-16 | $41.10 | $51.96 | 157,300 | — | — |
| 2018-02-15 | $40.80 | $51.58 | 147,000 | — | — |
| 2018-02-14 | $40.80 | $51.58 | 136,800 | — | — |
| 2018-02-13 | $40.05 | $50.64 | 213,200 | — | — |
| 2018-02-12 | $39.90 | $50.45 | 177,300 | — | — |
| 2018-02-09 | $40.05 | $50.64 | 276,500 | — | — |
| 2018-02-08 | $39.25 | $49.27 | 233,100 | — | — |
| 2018-02-07 | $40.65 | $51.03 | 172,600 | — | — |
| 2018-02-06 | $40.05 | $50.27 | 349,000 | — | — |
| 2018-02-05 | $39.90 | $50.09 | 224,000 | — | — |
| 2018-02-02 | $41.70 | $52.35 | 211,500 | — | — |
| 2018-02-01 | $42.15 | $52.91 | 206,100 | — | — |
| 2018-01-31 | $41.85 | $52.53 | 240,900 | — | — |
| 2018-01-30 | $41.55 | $52.16 | 130,000 | — | — |
| 2018-01-29 | $41.80 | $52.47 | 104,900 | — | — |
| 2018-01-26 | $42.05 | $52.78 | 128,000 | — | — |
| 2018-01-25 | $42.00 | $52.72 | 114,900 | — | — |
| 2018-01-24 | $42.15 | $52.91 | 103,600 | — | — |
| 2018-01-23 | $42.55 | $53.41 | 88,000 | — | — |
| 2018-01-22 | $42.80 | $53.73 | 125,900 | — | — |
| 2018-01-19 | $42.60 | $53.47 | 92,300 | — | — |
| 2018-01-18 | $42.00 | $52.72 | 95,000 | — | — |
| 2018-01-17 | $42.40 | $53.22 | 114,400 | — | — |
| 2018-01-16 | $42.00 | $52.72 | 132,200 | — | — |
| 2018-01-12 | $42.45 | $53.29 | 131,800 | — | — |
| 2018-01-11 | $42.05 | $52.78 | 144,900 | — | — |
| 2018-01-10 | $41.40 | $51.97 | 130,600 | — | — |
| 2018-01-09 | $40.85 | $51.28 | 277,800 | — | — |
| 2018-01-08 | $40.40 | $50.71 | 118,200 | — | — |
| 2018-01-05 | $40.80 | $51.22 | 150,700 | — | — |
| 2018-01-04 | $40.30 | $50.59 | 153,500 | — | — |
| 2018-01-03 | $39.90 | $50.09 | 130,500 | — | — |
| 2018-01-02 | $40.20 | $50.46 | 201,400 | — | — |