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
- 1996-09-17 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 | $32.39 | $43.22 | 340,500 | — | — |
| 2018-12-28 | $32.19 | $42.95 | 872,600 | — | — |
| 2018-12-27 | $32.77 | $43.73 | 526,700 | — | — |
| 2018-12-26 | $32.21 | $42.98 | 246,700 | — | — |
| 2018-12-24 | $31.56 | $42.11 | 299,300 | — | — |
| 2018-12-21 | $31.30 | $41.77 | 2,508,700 | — | — |
| 2018-12-20 | $32.98 | $44.01 | 545,200 | — | — |
| 2018-12-19 | $32.78 | $43.74 | 610,900 | — | — |
| 2018-12-18 | $33.42 | $44.59 | 358,700 | — | — |
| 2018-12-17 | $33.61 | $44.85 | 1,020,200 | — | — |
| 2018-12-14 | $33.99 | $45.35 | 1,024,600 | — | — |
| 2018-12-13 | $34.67 | $46.26 | 929,700 | — | — |
| 2018-12-12 | $35.47 | $47.33 | 537,200 | — | — |
| 2018-12-11 | $34.71 | $46.32 | 1,475,500 | — | — |
| 2018-12-10 | $35.65 | $47.57 | 574,500 | — | — |
| 2018-12-07 | $35.67 | $47.60 | 749,500 | — | — |
| 2018-12-06 | $39.23 | $52.35 | 304,800 | — | — |
| 2018-12-04 | $40.84 | $54.50 | 443,500 | — | — |
| 2018-12-03 | $41.89 | $55.90 | 201,000 | — | — |
| 2018-11-30 | $40.76 | $54.39 | 135,700 | — | — |
| 2018-11-29 | $41.26 | $55.06 | 141,300 | — | — |
| 2018-11-28 | $41.47 | $55.34 | 445,400 | — | — |
| 2018-11-27 | $40.69 | $54.30 | 489,900 | — | — |
| 2018-11-26 | $39.49 | $52.69 | 218,100 | — | — |
| 2018-11-23 | $39.17 | $52.27 | 80,500 | — | — |
| 2018-11-21 | $38.54 | $51.43 | 212,200 | — | — |
| 2018-11-20 | $37.53 | $50.08 | 228,000 | — | — |
| 2018-11-19 | $39.01 | $52.05 | 226,900 | — | — |
| 2018-11-16 | $40.15 | $53.57 | 357,200 | — | — |
| 2018-11-15 | $40.18 | $53.61 | 186,700 | — | — |
| 2018-11-14 | $39.93 | $53.28 | 174,500 | — | — |
| 2018-11-13 | $39.49 | $52.69 | 429,600 | — | — |
| 2018-11-12 | $39.25 | $52.37 | 575,400 | — | — |
| 2018-11-09 | $40.07 | $53.47 | 477,000 | — | — |
| 2018-11-08 | $41.35 | $55.18 | 343,800 | — | — |
| 2018-11-07 | $43.17 | $57.60 | 524,200 | — | — |
| 2018-11-06 | $39.66 | $52.92 | 223,400 | — | — |
| 2018-11-05 | $39.05 | $52.11 | 363,000 | — | — |
| 2018-11-02 | $38.56 | $51.45 | 417,200 | — | — |
| 2018-11-01 | $39.58 | $52.81 | 566,400 | — | — |
| 2018-10-31 | $39.08 | $52.15 | 189,600 | — | — |
| 2018-10-30 | $39.14 | $52.23 | 264,400 | — | — |
| 2018-10-29 | $39.67 | $52.93 | 211,400 | — | — |
| 2018-10-26 | $40.06 | $53.45 | 402,200 | — | — |
| 2018-10-25 | $39.14 | $52.23 | 175,200 | — | — |
| 2018-10-24 | $38.92 | $51.93 | 322,000 | — | — |
| 2018-10-23 | $40.69 | $54.30 | 246,900 | — | — |
| 2018-10-22 | $40.01 | $53.39 | 192,900 | — | — |
| 2018-10-19 | $40.44 | $53.96 | 179,700 | — | — |
| 2018-10-18 | $39.91 | $53.25 | 530,000 | — | — |
| 2018-10-17 | $41.48 | $55.35 | 1,121,200 | — | — |
| 2018-10-16 | $49.86 | $66.53 | 102,300 | — | — |
| 2018-10-15 | $48.89 | $65.24 | 139,500 | — | — |
| 2018-10-12 | $48.78 | $65.09 | 158,500 | — | — |
| 2018-10-11 | $49.01 | $65.40 | 126,600 | — | — |
| 2018-10-10 | $49.99 | $66.70 | 111,600 | — | — |
| 2018-10-09 | $51.00 | $68.05 | 94,700 | — | — |
| 2018-10-08 | $50.94 | $67.97 | 60,700 | — | — |
| 2018-10-05 | $51.31 | $68.47 | 79,900 | — | — |
| 2018-10-04 | $51.35 | $68.52 | 71,800 | — | — |
| 2018-10-03 | $52.35 | $69.85 | 96,000 | — | — |
| 2018-10-02 | $52.63 | $70.23 | 144,800 | — | — |
| 2018-10-01 | $52.82 | $70.48 | 212,300 | — | — |
| 2018-09-28 | $51.42 | $68.61 | 81,200 | — | — |
| 2018-09-27 | $51.80 | $69.12 | 79,900 | — | — |
| 2018-09-26 | $51.90 | $69.25 | 105,600 | — | — |
| 2018-09-25 | $51.82 | $69.15 | 120,700 | — | — |
| 2018-09-24 | $51.32 | $68.48 | 52,200 | — | — |
| 2018-09-21 | $51.10 | $68.19 | 129,100 | — | — |
| 2018-09-20 | $51.85 | $69.19 | 119,000 | — | — |
| 2018-09-19 | $51.28 | $68.43 | 56,700 | — | — |
| 2018-09-18 | $51.48 | $68.69 | 85,000 | — | — |
| 2018-09-17 | $51.78 | $69.09 | 89,700 | — | — |
| 2018-09-14 | $52.19 | $69.64 | 85,800 | — | — |
| 2018-09-13 | $52.10 | $69.52 | 127,500 | — | — |
| 2018-09-12 | $50.76 | $67.73 | 125,400 | — | — |
| 2018-09-11 | $50.15 | $66.92 | 176,100 | — | — |
| 2018-09-10 | $50.00 | $66.72 | 114,500 | — | — |
| 2018-09-07 | $50.09 | $66.84 | 117,700 | — | — |
| 2018-09-06 | $50.12 | $66.88 | 648,100 | — | — |
| 2018-09-05 | $50.16 | $66.93 | 328,300 | — | — |
| 2018-09-04 | $50.54 | $67.44 | 189,600 | — | — |
| 2018-08-31 | $50.52 | $67.41 | 93,200 | — | — |
| 2018-08-30 | $51.31 | $68.47 | 200,100 | — | — |
| 2018-08-29 | $53.37 | $71.21 | 171,100 | — | — |
| 2018-08-28 | $52.12 | $69.55 | 121,000 | — | — |
| 2018-08-27 | $51.23 | $68.36 | 77,600 | — | — |
| 2018-08-24 | $50.38 | $67.22 | 63,600 | — | — |
| 2018-08-23 | $50.12 | $66.88 | 82,800 | — | — |
| 2018-08-22 | $50.30 | $67.12 | 144,700 | — | — |
| 2018-08-21 | $49.40 | $65.92 | 145,900 | — | — |
| 2018-08-20 | $48.81 | $65.13 | 92,100 | — | — |
| 2018-08-17 | $48.50 | $64.72 | 330,900 | — | — |
| 2018-08-16 | $48.21 | $64.33 | 247,800 | — | — |
| 2018-08-15 | $47.56 | $63.46 | 283,000 | — | — |
| 2018-08-14 | $48.24 | $64.37 | 103,700 | — | — |
| 2018-08-13 | $48.09 | $64.17 | 210,200 | — | — |
| 2018-08-10 | $47.90 | $63.92 | 112,800 | — | — |
| 2018-08-09 | $48.72 | $65.01 | 115,000 | — | — |
| 2018-08-08 | $49.13 | $65.56 | 113,100 | — | — |
| 2018-08-07 | $49.66 | $66.26 | 97,900 | — | — |
| 2018-08-06 | $49.65 | $66.25 | 67,900 | — | — |
| 2018-08-03 | $49.99 | $66.70 | 70,100 | — | — |
| 2018-08-02 | $49.71 | $66.33 | 72,200 | — | — |
| 2018-08-01 | $49.49 | $66.04 | 106,400 | — | — |
| 2018-07-31 | $48.62 | $64.88 | 222,700 | — | — |
| 2018-07-30 | $49.85 | $66.52 | 58,800 | — | — |
| 2018-07-27 | $50.25 | $67.05 | 150,100 | — | — |
| 2018-07-26 | $50.06 | $66.80 | 78,700 | — | — |
| 2018-07-25 | $49.57 | $66.14 | 86,100 | — | — |
| 2018-07-24 | $49.70 | $66.32 | 109,600 | — | — |
| 2018-07-23 | $49.23 | $65.69 | 73,500 | — | — |
| 2018-07-20 | $49.35 | $65.85 | 80,000 | — | — |
| 2018-07-19 | $49.72 | $66.34 | 93,200 | — | — |
| 2018-07-18 | $49.70 | $66.32 | 131,500 | — | — |
| 2018-07-17 | $50.04 | $66.77 | 132,000 | — | — |
| 2018-07-16 | $49.69 | $66.30 | 77,500 | — | — |
| 2018-07-13 | $49.33 | $65.82 | 55,400 | — | — |
| 2018-07-12 | $49.16 | $65.60 | 78,500 | — | — |
| 2018-07-11 | $48.15 | $64.25 | 104,300 | — | — |
| 2018-07-10 | $49.00 | $65.38 | 62,900 | — | — |
| 2018-07-09 | $49.16 | $65.60 | 125,700 | — | — |
| 2018-07-06 | $49.42 | $65.94 | 76,700 | — | — |
| 2018-07-05 | $48.59 | $64.84 | 181,900 | — | — |
| 2018-07-03 | $50.09 | $66.84 | 59,700 | — | — |
| 2018-07-02 | $50.01 | $66.73 | 62,900 | — | — |
| 2018-06-29 | $50.35 | $67.18 | 61,700 | — | — |
| 2018-06-28 | $49.82 | $66.48 | 79,200 | — | — |
| 2018-06-27 | $49.97 | $66.68 | 87,200 | — | — |
| 2018-06-26 | $50.45 | $67.32 | 75,100 | — | — |
| 2018-06-25 | $50.46 | $67.33 | 90,900 | — | — |
| 2018-06-22 | $51.12 | $68.21 | 127,800 | — | — |
| 2018-06-21 | $50.18 | $66.96 | 188,200 | — | — |
| 2018-06-20 | $50.55 | $67.45 | 88,900 | — | — |
| 2018-06-19 | $50.34 | $67.17 | 96,400 | — | — |
| 2018-06-18 | $50.35 | $67.18 | 119,200 | — | — |
| 2018-06-15 | $51.31 | $68.47 | 133,900 | — | — |
| 2018-06-14 | $51.45 | $68.65 | 120,000 | — | — |
| 2018-06-13 | $51.32 | $68.48 | 98,600 | — | — |
| 2018-06-12 | $50.92 | $67.95 | 78,800 | — | — |
| 2018-06-11 | $51.03 | $68.09 | 153,300 | — | — |
| 2018-06-08 | $51.23 | $68.36 | 75,200 | — | — |
| 2018-06-07 | $50.85 | $67.85 | 90,600 | — | — |
| 2018-06-06 | $51.31 | $68.47 | 93,000 | — | — |
| 2018-06-05 | $50.57 | $67.48 | 193,700 | — | — |
| 2018-06-04 | $50.01 | $66.73 | 80,100 | — | — |
| 2018-06-01 | $49.59 | $66.17 | 87,700 | — | — |
| 2018-05-31 | $49.92 | $66.61 | 597,600 | — | — |
| 2018-05-30 | $50.87 | $67.88 | 108,300 | — | — |
| 2018-05-29 | $49.71 | $66.33 | 122,300 | — | — |
| 2018-05-25 | $50.46 | $67.33 | 67,500 | — | — |
| 2018-05-24 | $50.35 | $67.18 | 70,400 | — | — |
| 2018-05-23 | $50.42 | $67.28 | 94,800 | — | — |
| 2018-05-22 | $50.75 | $67.72 | 119,600 | — | — |
| 2018-05-21 | $51.21 | $68.33 | 40,000 | — | — |
| 2018-05-18 | $51.51 | $67.89 | 50,700 | — | — |
| 2018-05-17 | $51.87 | $68.36 | 102,300 | — | — |
| 2018-05-16 | $50.65 | $66.76 | 143,000 | — | — |
| 2018-05-15 | $50.63 | $66.73 | 83,500 | — | — |
| 2018-05-14 | $51.04 | $67.27 | 64,900 | — | — |
| 2018-05-11 | $50.71 | $66.84 | 68,900 | — | — |
| 2018-05-10 | $50.67 | $66.78 | 92,100 | — | — |
| 2018-05-09 | $50.26 | $66.24 | 119,600 | — | — |
| 2018-05-08 | $50.14 | $66.08 | 122,500 | — | — |
| 2018-05-07 | $50.18 | $66.14 | 113,400 | — | — |
| 2018-05-04 | $50.04 | $65.95 | 196,500 | — | — |
| 2018-05-03 | $50.04 | $65.95 | 118,200 | — | — |
| 2018-05-02 | $51.43 | $67.78 | 131,100 | — | — |
| 2018-05-01 | $50.58 | $66.66 | 89,100 | — | — |
| 2018-04-30 | $50.57 | $66.65 | 110,600 | — | — |
| 2018-04-27 | $50.75 | $66.89 | 132,300 | — | — |
| 2018-04-26 | $50.34 | $66.35 | 284,600 | — | — |
| 2018-04-25 | $49.52 | $65.27 | 194,300 | — | — |
| 2018-04-24 | $50.38 | $66.40 | 301,000 | — | — |
| 2018-04-23 | $49.17 | $64.81 | 417,100 | — | — |
| 2018-04-20 | $52.03 | $68.57 | 76,600 | — | — |
| 2018-04-19 | $52.29 | $68.92 | 142,600 | — | — |
| 2018-04-18 | $52.78 | $69.56 | 265,700 | — | — |
| 2018-04-17 | $52.36 | $69.01 | 388,300 | — | — |
| 2018-04-16 | $51.13 | $67.39 | 154,400 | — | — |
| 2018-04-13 | $50.86 | $67.03 | 82,600 | — | — |
| 2018-04-12 | $50.87 | $67.05 | 83,100 | — | — |
| 2018-04-11 | $50.63 | $66.73 | 86,600 | — | — |
| 2018-04-10 | $51.24 | $67.53 | 166,700 | — | — |
| 2018-04-09 | $50.86 | $67.03 | 114,200 | — | — |
| 2018-04-06 | $50.44 | $66.48 | 153,900 | — | — |
| 2018-04-05 | $50.75 | $66.89 | 120,700 | — | — |
| 2018-04-04 | $50.20 | $66.16 | 331,300 | — | — |
| 2018-04-03 | $50.74 | $66.87 | 97,000 | — | — |
| 2018-04-02 | $50.38 | $66.40 | 82,400 | — | — |
| 2018-03-29 | $51.08 | $67.32 | 114,200 | — | — |
| 2018-03-28 | $50.48 | $66.53 | 120,800 | — | — |
| 2018-03-27 | $50.01 | $65.91 | 174,400 | — | — |
| 2018-03-26 | $49.88 | $65.74 | 113,500 | — | — |
| 2018-03-23 | $49.78 | $65.61 | 124,300 | — | — |
| 2018-03-22 | $50.24 | $66.22 | 530,800 | — | — |
| 2018-03-21 | $50.66 | $66.77 | 119,700 | — | — |
| 2018-03-20 | $50.42 | $66.45 | 129,600 | — | — |
| 2018-03-19 | $50.53 | $66.60 | 108,700 | — | — |
| 2018-03-16 | $50.49 | $66.55 | 143,800 | — | — |
| 2018-03-15 | $50.76 | $66.90 | 140,700 | — | — |
| 2018-03-14 | $51.06 | $67.30 | 153,700 | — | — |
| 2018-03-13 | $51.54 | $67.93 | 154,300 | — | — |
| 2018-03-12 | $52.53 | $69.23 | 165,900 | — | — |
| 2018-03-09 | $52.64 | $69.38 | 91,900 | — | — |
| 2018-03-08 | $52.42 | $69.09 | 182,400 | — | — |
| 2018-03-07 | $52.24 | $68.85 | 119,600 | — | — |
| 2018-03-06 | $51.76 | $68.22 | 161,800 | — | — |
| 2018-03-05 | $51.79 | $68.26 | 282,700 | — | — |
| 2018-03-02 | $51.55 | $67.94 | 148,900 | — | — |
| 2018-03-01 | $51.66 | $68.09 | 166,500 | — | — |
| 2018-02-28 | $52.82 | $69.62 | 138,700 | — | — |
| 2018-02-27 | $52.92 | $69.75 | 305,400 | — | — |
| 2018-02-26 | $54.74 | $72.15 | 155,000 | — | — |
| 2018-02-23 | $54.57 | $71.92 | 124,200 | — | — |
| 2018-02-22 | $53.88 | $71.01 | 108,500 | — | — |
| 2018-02-21 | $53.47 | $70.47 | 115,500 | — | — |
| 2018-02-20 | $53.47 | $70.47 | 169,700 | — | — |
| 2018-02-16 | $54.61 | $71.98 | 75,300 | — | — |
| 2018-02-15 | $54.20 | $71.43 | 82,600 | — | — |
| 2018-02-14 | $54.04 | $71.22 | 137,000 | — | — |
| 2018-02-13 | $52.96 | $69.80 | 93,000 | — | — |
| 2018-02-12 | $52.69 | $69.44 | 181,300 | — | — |
| 2018-02-09 | $52.05 | $68.60 | 161,200 | — | — |
| 2018-02-08 | $51.53 | $67.92 | 215,500 | — | — |
| 2018-02-07 | $53.47 | $70.47 | 119,200 | — | — |
| 2018-02-06 | $53.79 | $70.89 | 168,400 | — | — |
| 2018-02-05 | $52.91 | $69.73 | 156,300 | — | — |
| 2018-02-02 | $54.48 | $71.80 | 194,300 | — | — |
| 2018-02-01 | $56.68 | $74.70 | 192,800 | — | — |
| 2018-01-31 | $57.51 | $75.80 | 224,300 | — | — |
| 2018-01-30 | $57.38 | $75.63 | 117,200 | — | — |
| 2018-01-29 | $57.09 | $75.24 | 77,300 | — | — |
| 2018-01-26 | $57.38 | $75.63 | 122,200 | — | — |
| 2018-01-25 | $56.59 | $74.58 | 142,900 | — | — |
| 2018-01-24 | $56.53 | $74.51 | 94,500 | — | — |
| 2018-01-23 | $56.38 | $74.31 | 139,600 | — | — |
| 2018-01-22 | $55.54 | $73.20 | 98,300 | — | — |
| 2018-01-19 | $55.75 | $73.48 | 127,800 | — | — |
| 2018-01-18 | $54.99 | $72.48 | 116,100 | — | — |
| 2018-01-17 | $54.92 | $72.38 | 111,300 | — | — |
| 2018-01-16 | $54.47 | $71.79 | 104,300 | — | — |
| 2018-01-12 | $54.53 | $71.87 | 179,600 | — | — |
| 2018-01-11 | $54.64 | $72.01 | 140,700 | — | — |
| 2018-01-10 | $54.27 | $71.53 | 191,200 | — | — |
| 2018-01-09 | $55.21 | $72.77 | 165,400 | — | — |
| 2018-01-08 | $54.59 | $71.95 | 130,600 | — | — |
| 2018-01-05 | $54.30 | $71.57 | 193,800 | — | — |
| 2018-01-04 | $53.60 | $70.64 | 225,200 | — | — |
| 2018-01-03 | $52.64 | $69.38 | 83,100 | — | — |
| 2018-01-02 | $52.34 | $68.98 | 119,700 | — | — |