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
- 1997-06-27 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 | $43.68 | $52.24 | 170,800 | — | — |
| 2018-12-28 | $42.96 | $51.38 | 177,400 | — | — |
| 2018-12-27 | $42.72 | $51.09 | 257,400 | — | — |
| 2018-12-26 | $43.28 | $51.76 | 148,500 | — | — |
| 2018-12-24 | $41.30 | $49.40 | 123,500 | — | — |
| 2018-12-21 | $41.47 | $49.60 | 937,400 | — | — |
| 2018-12-20 | $42.95 | $51.37 | 222,600 | — | — |
| 2018-12-19 | $43.20 | $51.67 | 188,300 | — | — |
| 2018-12-18 | $44.18 | $52.84 | 248,300 | — | — |
| 2018-12-17 | $44.28 | $52.96 | 382,300 | — | — |
| 2018-12-14 | $45.08 | $53.92 | 210,600 | — | — |
| 2018-12-13 | $46.27 | $55.34 | 202,600 | — | — |
| 2018-12-12 | $46.86 | $56.05 | 289,800 | — | — |
| 2018-12-11 | $46.80 | $55.97 | 243,100 | — | — |
| 2018-12-10 | $46.23 | $55.29 | 324,800 | — | — |
| 2018-12-07 | $46.52 | $55.64 | 257,100 | — | — |
| 2018-12-06 | $48.01 | $57.42 | 249,300 | — | — |
| 2018-12-04 | $48.30 | $57.77 | 218,100 | — | — |
| 2018-12-03 | $51.58 | $61.69 | 266,400 | — | — |
| 2018-11-30 | $52.66 | $62.98 | 315,700 | — | — |
| 2018-11-29 | $52.05 | $62.25 | 524,300 | — | — |
| 2018-11-28 | $52.12 | $62.34 | 318,900 | — | — |
| 2018-11-27 | $51.42 | $61.50 | 270,400 | — | — |
| 2018-11-26 | $52.27 | $62.52 | 210,800 | — | — |
| 2018-11-23 | $51.65 | $61.77 | 117,300 | — | — |
| 2018-11-21 | $52.11 | $62.32 | 195,100 | — | — |
| 2018-11-20 | $52.56 | $62.86 | 195,500 | — | — |
| 2018-11-19 | $53.69 | $64.21 | 268,300 | — | — |
| 2018-11-16 | $55.13 | $65.94 | 372,100 | — | — |
| 2018-11-15 | $56.11 | $67.11 | 271,600 | — | — |
| 2018-11-14 | $55.60 | $66.50 | 370,200 | — | — |
| 2018-11-13 | $56.44 | $67.50 | 256,300 | — | — |
| 2018-11-12 | $56.95 | $68.11 | 134,000 | — | — |
| 2018-11-09 | $57.82 | $69.15 | 348,300 | — | — |
| 2018-11-08 | $59.20 | $70.80 | 211,100 | — | — |
| 2018-11-07 | $58.70 | $70.10 | 221,900 | — | — |
| 2018-11-06 | $58.13 | $69.42 | 594,800 | — | — |
| 2018-11-05 | $56.59 | $67.58 | 534,600 | — | — |
| 2018-11-02 | $54.30 | $64.84 | 399,900 | — | — |
| 2018-11-01 | $53.81 | $64.26 | 366,700 | — | — |
| 2018-10-31 | $53.48 | $63.87 | 362,900 | — | — |
| 2018-10-30 | $54.41 | $64.98 | 396,900 | — | — |
| 2018-10-29 | $51.93 | $62.01 | 503,700 | — | — |
| 2018-10-26 | $53.47 | $63.85 | 999,400 | — | — |
| 2018-10-25 | $50.30 | $60.07 | 362,400 | — | — |
| 2018-10-24 | $48.90 | $58.40 | 406,400 | — | — |
| 2018-10-23 | $51.04 | $60.95 | 215,400 | — | — |
| 2018-10-22 | $51.92 | $62.00 | 281,100 | — | — |
| 2018-10-19 | $52.00 | $62.10 | 188,600 | — | — |
| 2018-10-18 | $51.93 | $62.01 | 255,700 | — | — |
| 2018-10-17 | $52.62 | $62.84 | 402,600 | — | — |
| 2018-10-16 | $53.66 | $64.08 | 221,800 | — | — |
| 2018-10-15 | $51.93 | $62.01 | 547,500 | — | — |
| 2018-10-12 | $51.74 | $61.79 | 440,500 | — | — |
| 2018-10-11 | $52.65 | $62.87 | 506,600 | — | — |
| 2018-10-10 | $53.17 | $63.49 | 324,800 | — | — |
| 2018-10-09 | $54.24 | $64.77 | 427,700 | — | — |
| 2018-10-08 | $53.99 | $64.47 | 324,500 | — | — |
| 2018-10-05 | $54.55 | $65.14 | 298,900 | — | — |
| 2018-10-04 | $54.92 | $65.58 | 154,100 | — | — |
| 2018-10-03 | $55.78 | $66.61 | 214,500 | — | — |
| 2018-10-02 | $55.30 | $66.04 | 262,200 | — | — |
| 2018-10-01 | $55.34 | $66.09 | 326,300 | — | — |
| 2018-09-28 | $56.40 | $67.35 | 276,500 | — | — |
| 2018-09-27 | $55.30 | $66.04 | 239,600 | — | — |
| 2018-09-26 | $54.75 | $65.38 | 288,900 | — | — |
| 2018-09-25 | $55.50 | $66.28 | 448,900 | — | — |
| 2018-09-24 | $54.65 | $65.26 | 403,800 | — | — |
| 2018-09-21 | $54.45 | $65.02 | 509,700 | — | — |
| 2018-09-20 | $54.60 | $65.20 | 242,300 | — | — |
| 2018-09-19 | $54.30 | $64.84 | 290,600 | — | — |
| 2018-09-18 | $55.00 | $65.68 | 242,400 | — | — |
| 2018-09-17 | $55.55 | $66.34 | 246,000 | — | — |
| 2018-09-14 | $56.50 | $67.47 | 264,100 | — | — |
| 2018-09-13 | $56.70 | $67.71 | 210,100 | — | — |
| 2018-09-12 | $58.35 | $69.68 | 223,700 | — | — |
| 2018-09-11 | $57.20 | $68.31 | 207,400 | — | — |
| 2018-09-10 | $57.30 | $68.43 | 127,300 | — | — |
| 2018-09-07 | $56.90 | $67.95 | 159,000 | — | — |
| 2018-09-06 | $56.80 | $67.83 | 211,300 | — | — |
| 2018-09-05 | $56.60 | $67.59 | 223,300 | — | — |
| 2018-09-04 | $56.20 | $67.11 | 406,800 | — | — |
| 2018-08-31 | $57.40 | $68.55 | 517,200 | — | — |
| 2018-08-30 | $56.75 | $67.77 | 292,000 | — | — |
| 2018-08-29 | $56.50 | $67.47 | 278,700 | — | — |
| 2018-08-28 | $56.25 | $67.17 | 271,300 | — | — |
| 2018-08-27 | $56.60 | $67.59 | 153,300 | — | — |
| 2018-08-24 | $56.80 | $67.83 | 524,700 | — | — |
| 2018-08-23 | $56.95 | $68.01 | 212,500 | — | — |
| 2018-08-22 | $56.95 | $68.01 | 565,900 | — | — |
| 2018-08-21 | $57.25 | $68.37 | 501,700 | — | — |
| 2018-08-20 | $56.45 | $67.41 | 270,500 | — | — |
| 2018-08-17 | $55.85 | $66.70 | 672,700 | — | — |
| 2018-08-16 | $55.55 | $66.34 | 180,400 | — | — |
| 2018-08-15 | $55.40 | $66.16 | 575,300 | — | — |
| 2018-08-14 | $55.80 | $66.64 | 591,600 | — | — |
| 2018-08-13 | $54.85 | $65.50 | 351,500 | — | — |
| 2018-08-10 | $55.30 | $66.04 | 171,500 | — | — |
| 2018-08-09 | $55.80 | $66.53 | 173,800 | — | — |
| 2018-08-08 | $55.75 | $66.47 | 278,100 | — | — |
| 2018-08-07 | $55.65 | $66.36 | 238,600 | — | — |
| 2018-08-06 | $55.70 | $66.41 | 311,300 | — | — |
| 2018-08-03 | $55.25 | $65.88 | 266,400 | — | — |
| 2018-08-02 | $54.95 | $65.52 | 639,200 | — | — |
| 2018-08-01 | $55.30 | $65.94 | 277,400 | — | — |
| 2018-07-31 | $55.55 | $66.24 | 835,400 | — | — |
| 2018-07-30 | $54.75 | $65.28 | 530,500 | — | — |
| 2018-07-27 | $54.35 | $64.81 | 852,500 | — | — |
| 2018-07-26 | $49.10 | $58.55 | 215,900 | — | — |
| 2018-07-25 | $48.20 | $57.47 | 190,400 | — | — |
| 2018-07-24 | $47.95 | $57.17 | 263,700 | — | — |
| 2018-07-23 | $48.20 | $57.47 | 99,300 | — | — |
| 2018-07-20 | $48.55 | $57.89 | 120,100 | — | — |
| 2018-07-19 | $48.60 | $57.95 | 132,500 | — | — |
| 2018-07-18 | $47.80 | $57.00 | 186,300 | — | — |
| 2018-07-17 | $47.55 | $56.70 | 68,200 | — | — |
| 2018-07-16 | $47.45 | $56.58 | 85,200 | — | — |
| 2018-07-13 | $48.30 | $57.59 | 129,100 | — | — |
| 2018-07-12 | $47.60 | $56.76 | 118,500 | — | — |
| 2018-07-11 | $47.55 | $56.70 | 103,500 | — | — |
| 2018-07-10 | $47.80 | $57.00 | 137,800 | — | — |
| 2018-07-09 | $47.75 | $56.94 | 108,000 | — | — |
| 2018-07-06 | $47.60 | $56.76 | 88,700 | — | — |
| 2018-07-05 | $47.15 | $56.22 | 87,500 | — | — |
| 2018-07-03 | $46.65 | $55.62 | 58,400 | — | — |
| 2018-07-02 | $46.25 | $55.15 | 186,100 | — | — |
| 2018-06-29 | $45.80 | $54.61 | 266,600 | — | — |
| 2018-06-28 | $45.75 | $54.55 | 197,300 | — | — |
| 2018-06-27 | $45.95 | $54.79 | 209,100 | — | — |
| 2018-06-26 | $46.60 | $55.56 | 618,600 | — | — |
| 2018-06-25 | $45.95 | $54.79 | 486,600 | — | — |
| 2018-06-22 | $46.35 | $55.27 | 406,900 | — | — |
| 2018-06-21 | $46.45 | $55.39 | 350,800 | — | — |
| 2018-06-20 | $47.55 | $56.70 | 353,700 | — | — |
| 2018-06-19 | $48.05 | $57.29 | 179,600 | — | — |
| 2018-06-18 | $48.60 | $57.95 | 107,400 | — | — |
| 2018-06-15 | $47.90 | $57.11 | 241,300 | — | — |
| 2018-06-14 | $47.55 | $56.70 | 95,400 | — | — |
| 2018-06-13 | $47.45 | $56.58 | 165,100 | — | — |
| 2018-06-12 | $47.90 | $57.11 | 94,800 | — | — |
| 2018-06-11 | $47.35 | $56.46 | 97,200 | — | — |
| 2018-06-08 | $47.45 | $56.58 | 139,300 | — | — |
| 2018-06-07 | $47.45 | $56.58 | 352,600 | — | — |
| 2018-06-06 | $48.15 | $57.41 | 117,500 | — | — |
| 2018-06-05 | $48.50 | $57.83 | 125,900 | — | — |
| 2018-06-04 | $47.70 | $56.88 | 122,400 | — | — |
| 2018-06-01 | $47.10 | $56.16 | 110,800 | — | — |
| 2018-05-31 | $46.85 | $55.86 | 130,900 | — | — |
| 2018-05-30 | $47.55 | $56.70 | 162,600 | — | — |
| 2018-05-29 | $46.40 | $55.33 | 234,400 | — | — |
| 2018-05-25 | $46.45 | $55.39 | 167,600 | — | — |
| 2018-05-24 | $46.25 | $55.15 | 170,000 | — | — |
| 2018-05-23 | $45.75 | $54.55 | 209,400 | — | — |
| 2018-05-22 | $46.00 | $54.85 | 95,700 | — | — |
| 2018-05-21 | $46.60 | $55.56 | 136,400 | — | — |
| 2018-05-18 | $46.05 | $54.91 | 137,200 | — | — |
| 2018-05-17 | $46.10 | $54.97 | 117,800 | — | — |
| 2018-05-16 | $45.70 | $54.49 | 229,600 | — | — |
| 2018-05-15 | $44.75 | $53.36 | 83,800 | — | — |
| 2018-05-14 | $44.75 | $53.36 | 94,900 | — | — |
| 2018-05-11 | $45.15 | $53.84 | 117,700 | — | — |
| 2018-05-10 | $45.50 | $54.16 | 141,600 | — | — |
| 2018-05-09 | $44.90 | $53.44 | 195,600 | — | — |
| 2018-05-08 | $44.40 | $52.85 | 130,100 | — | — |
| 2018-05-07 | $42.95 | $51.12 | 188,400 | — | — |
| 2018-05-04 | $42.75 | $50.88 | 114,800 | — | — |
| 2018-05-03 | $42.45 | $50.53 | 131,600 | — | — |
| 2018-05-02 | $42.00 | $49.99 | 123,700 | — | — |
| 2018-05-01 | $42.00 | $49.99 | 152,600 | — | — |
| 2018-04-30 | $42.20 | $50.23 | 254,000 | — | — |
| 2018-04-27 | $43.75 | $52.07 | 238,800 | — | — |
| 2018-04-26 | $41.55 | $49.46 | 106,100 | — | — |
| 2018-04-25 | $41.65 | $49.57 | 105,000 | — | — |
| 2018-04-24 | $41.70 | $49.63 | 98,700 | — | — |
| 2018-04-23 | $41.85 | $49.81 | 83,100 | — | — |
| 2018-04-20 | $41.75 | $49.69 | 69,400 | — | — |
| 2018-04-19 | $42.15 | $50.17 | 160,500 | — | — |
| 2018-04-18 | $42.85 | $51.00 | 154,900 | — | — |
| 2018-04-17 | $41.65 | $49.57 | 189,600 | — | — |
| 2018-04-16 | $41.65 | $49.57 | 261,400 | — | — |
| 2018-04-13 | $40.65 | $48.38 | 71,000 | — | — |
| 2018-04-12 | $41.05 | $48.86 | 56,100 | — | — |
| 2018-04-11 | $40.95 | $48.74 | 77,500 | — | — |
| 2018-04-10 | $40.95 | $48.74 | 82,000 | — | — |
| 2018-04-09 | $40.15 | $47.79 | 125,300 | — | — |
| 2018-04-06 | $40.50 | $48.21 | 173,300 | — | — |
| 2018-04-05 | $41.50 | $49.40 | 105,400 | — | — |
| 2018-04-04 | $41.05 | $48.86 | 179,000 | — | — |
| 2018-04-03 | $41.30 | $49.16 | 200,100 | — | — |
| 2018-04-02 | $40.40 | $48.09 | 293,900 | — | — |
| 2018-03-29 | $41.25 | $49.10 | 158,400 | — | — |
| 2018-03-28 | $40.55 | $48.27 | 146,800 | — | — |
| 2018-03-27 | $40.05 | $47.67 | 149,400 | — | — |
| 2018-03-26 | $40.55 | $48.27 | 155,900 | — | — |
| 2018-03-23 | $39.85 | $47.43 | 158,800 | — | — |
| 2018-03-22 | $40.80 | $48.56 | 156,500 | — | — |
| 2018-03-21 | $42.05 | $50.05 | 70,600 | — | — |
| 2018-03-20 | $42.10 | $50.11 | 150,600 | — | — |
| 2018-03-19 | $42.15 | $50.17 | 250,500 | — | — |
| 2018-03-16 | $42.85 | $51.00 | 379,200 | — | — |
| 2018-03-15 | $42.35 | $50.41 | 271,600 | — | — |
| 2018-03-14 | $42.35 | $50.41 | 143,700 | — | — |
| 2018-03-13 | $42.45 | $50.53 | 119,300 | — | — |
| 2018-03-12 | $42.60 | $50.71 | 128,600 | — | — |
| 2018-03-09 | $42.60 | $50.71 | 76,000 | — | — |
| 2018-03-08 | $41.70 | $49.55 | 154,800 | — | — |
| 2018-03-07 | $42.50 | $50.50 | 340,800 | — | — |
| 2018-03-06 | $41.45 | $49.25 | 167,400 | — | — |
| 2018-03-05 | $40.65 | $48.30 | 137,100 | — | — |
| 2018-03-02 | $40.90 | $48.59 | 172,200 | — | — |
| 2018-03-01 | $40.45 | $48.06 | 151,900 | — | — |
| 2018-02-28 | $41.05 | $48.77 | 323,600 | — | — |
| 2018-02-27 | $41.35 | $49.13 | 230,400 | — | — |
| 2018-02-26 | $42.45 | $50.44 | 124,600 | — | — |
| 2018-02-23 | $41.00 | $48.71 | 236,500 | — | — |
| 2018-02-22 | $42.00 | $49.90 | 189,700 | — | — |
| 2018-02-21 | $40.80 | $48.48 | 149,000 | — | — |
| 2018-02-20 | $40.60 | $48.24 | 185,600 | — | — |
| 2018-02-16 | $41.40 | $49.19 | 119,200 | — | — |
| 2018-02-15 | $41.45 | $49.25 | 62,500 | — | — |
| 2018-02-14 | $41.10 | $48.83 | 139,000 | — | — |
| 2018-02-13 | $40.85 | $48.54 | 63,300 | — | — |
| 2018-02-12 | $40.50 | $48.12 | 141,800 | — | — |
| 2018-02-09 | $40.60 | $48.24 | 162,500 | — | — |
| 2018-02-08 | $39.90 | $47.41 | 170,500 | — | — |
| 2018-02-07 | $40.70 | $48.36 | 159,900 | — | — |
| 2018-02-06 | $40.95 | $48.65 | 188,200 | — | — |
| 2018-02-05 | $40.90 | $48.59 | 221,600 | — | — |
| 2018-02-02 | $42.60 | $50.61 | 120,400 | — | — |
| 2018-02-01 | $43.00 | $51.09 | 217,300 | — | — |
| 2018-01-31 | $42.60 | $50.61 | 137,600 | — | — |
| 2018-01-30 | $43.60 | $51.80 | 218,900 | — | — |
| 2018-01-29 | $43.90 | $52.16 | 81,100 | — | — |
| 2018-01-26 | $43.80 | $52.04 | 146,200 | — | — |
| 2018-01-25 | $44.45 | $52.81 | 172,100 | — | — |
| 2018-01-24 | $43.30 | $51.45 | 82,800 | — | — |
| 2018-01-23 | $43.55 | $51.74 | 51,900 | — | — |
| 2018-01-22 | $43.50 | $51.68 | 55,800 | — | — |
| 2018-01-19 | $43.95 | $52.22 | 136,600 | — | — |
| 2018-01-18 | $43.05 | $51.15 | 62,200 | — | — |
| 2018-01-17 | $43.55 | $51.74 | 199,500 | — | — |
| 2018-01-16 | $43.10 | $51.21 | 135,200 | — | — |
| 2018-01-12 | $44.10 | $52.40 | 103,300 | — | — |
| 2018-01-11 | $43.70 | $51.92 | 230,200 | — | — |
| 2018-01-10 | $42.35 | $50.32 | 92,700 | — | — |
| 2018-01-09 | $42.00 | $49.90 | 194,600 | — | — |
| 2018-01-08 | $42.25 | $50.20 | 276,600 | — | — |
| 2018-01-05 | $42.25 | $50.20 | 195,200 | — | — |
| 2018-01-04 | $42.95 | $51.03 | 140,500 | — | — |
| 2018-01-03 | $43.00 | $51.09 | 111,700 | — | — |
| 2018-01-02 | $43.50 | $51.68 | 113,900 | — | — |