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
- 2010-06-25 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 | $51.31 | $51.31 | 248,500 | — | — |
| 2018-12-28 | $50.74 | $50.74 | 214,300 | — | — |
| 2018-12-27 | $49.68 | $49.68 | 256,200 | — | — |
| 2018-12-26 | $49.59 | $49.59 | 199,300 | — | — |
| 2018-12-24 | $46.91 | $46.91 | 166,600 | — | — |
| 2018-12-21 | $48.66 | $48.66 | 1,263,700 | — | — |
| 2018-12-20 | $50.48 | $50.48 | 342,700 | — | — |
| 2018-12-19 | $50.22 | $50.22 | 336,200 | — | — |
| 2018-12-18 | $51.10 | $51.10 | 435,400 | — | — |
| 2018-12-17 | $48.92 | $48.92 | 786,000 | — | — |
| 2018-12-14 | $49.13 | $49.13 | 573,700 | — | — |
| 2018-12-13 | $48.69 | $48.69 | 342,300 | — | — |
| 2018-12-12 | $49.18 | $49.18 | 393,200 | — | — |
| 2018-12-11 | $47.74 | $47.74 | 450,100 | — | — |
| 2018-12-10 | $46.89 | $46.89 | 436,700 | — | — |
| 2018-12-07 | $47.97 | $47.97 | 509,600 | — | — |
| 2018-12-06 | $48.69 | $48.69 | 942,800 | — | — |
| 2018-12-04 | $52.16 | $52.16 | 573,800 | — | — |
| 2018-12-03 | $53.30 | $53.30 | 395,400 | — | — |
| 2018-11-30 | $52.73 | $52.73 | 379,600 | — | — |
| 2018-11-29 | $52.77 | $52.77 | 313,500 | — | — |
| 2018-11-28 | $52.49 | $52.49 | 513,000 | — | — |
| 2018-11-27 | $50.77 | $50.77 | 244,900 | — | — |
| 2018-11-26 | $50.82 | $50.82 | 292,300 | — | — |
| 2018-11-23 | $51.30 | $51.30 | 117,800 | — | — |
| 2018-11-21 | $50.51 | $50.51 | 213,300 | — | — |
| 2018-11-20 | $50.52 | $50.52 | 365,800 | — | — |
| 2018-11-19 | $51.30 | $51.30 | 352,100 | — | — |
| 2018-11-16 | $52.18 | $52.18 | 329,600 | — | — |
| 2018-11-15 | $51.63 | $51.63 | 386,300 | — | — |
| 2018-11-14 | $49.73 | $49.73 | 332,400 | — | — |
| 2018-11-13 | $49.65 | $49.65 | 523,800 | — | — |
| 2018-11-12 | $48.40 | $48.40 | 595,900 | — | — |
| 2018-11-09 | $51.16 | $51.16 | 390,900 | — | — |
| 2018-11-08 | $52.01 | $52.01 | 445,700 | — | — |
| 2018-11-07 | $52.76 | $52.76 | 552,900 | — | — |
| 2018-11-06 | $50.00 | $50.00 | 1,865,500 | — | — |
| 2018-11-05 | $45.20 | $45.20 | 592,700 | — | — |
| 2018-11-02 | $46.55 | $46.55 | 316,500 | — | — |
| 2018-11-01 | $45.83 | $45.83 | 503,200 | — | — |
| 2018-10-31 | $43.32 | $43.32 | 341,200 | — | — |
| 2018-10-30 | $43.28 | $43.28 | 193,400 | — | — |
| 2018-10-29 | $41.33 | $41.33 | 255,400 | — | — |
| 2018-10-26 | $41.97 | $41.97 | 240,000 | — | — |
| 2018-10-25 | $42.92 | $42.92 | 316,900 | — | — |
| 2018-10-24 | $41.88 | $41.88 | 481,400 | — | — |
| 2018-10-23 | $44.09 | $44.09 | 740,600 | — | — |
| 2018-10-22 | $44.72 | $44.72 | 371,800 | — | — |
| 2018-10-19 | $44.99 | $44.99 | 291,500 | — | — |
| 2018-10-18 | $45.80 | $45.80 | 218,400 | — | — |
| 2018-10-17 | $46.30 | $46.30 | 181,700 | — | — |
| 2018-10-16 | $45.83 | $45.83 | 340,100 | — | — |
| 2018-10-15 | $44.20 | $44.20 | 324,100 | — | — |
| 2018-10-12 | $44.31 | $44.31 | 290,900 | — | — |
| 2018-10-11 | $43.11 | $43.11 | 383,000 | — | — |
| 2018-10-10 | $43.31 | $43.31 | 403,500 | — | — |
| 2018-10-09 | $44.06 | $44.06 | 385,000 | — | — |
| 2018-10-08 | $44.54 | $44.54 | 307,100 | — | — |
| 2018-10-05 | $44.84 | $44.84 | 377,200 | — | — |
| 2018-10-04 | $46.24 | $46.24 | 209,500 | — | — |
| 2018-10-03 | $46.97 | $46.97 | 385,000 | — | — |
| 2018-10-02 | $46.02 | $46.02 | 260,800 | — | — |
| 2018-10-01 | $45.36 | $45.36 | 324,900 | — | — |
| 2018-09-28 | $46.26 | $46.26 | 426,000 | — | — |
| 2018-09-27 | $46.30 | $46.30 | 312,500 | — | — |
| 2018-09-26 | $45.93 | $45.93 | 567,400 | — | — |
| 2018-09-25 | $45.83 | $45.83 | 396,500 | — | — |
| 2018-09-24 | $45.95 | $45.95 | 531,900 | — | — |
| 2018-09-21 | $45.52 | $45.52 | 760,600 | — | — |
| 2018-09-20 | $45.76 | $45.76 | 482,100 | — | — |
| 2018-09-19 | $45.29 | $45.29 | 297,300 | — | — |
| 2018-09-18 | $45.59 | $45.59 | 185,800 | — | — |
| 2018-09-17 | $45.87 | $45.87 | 206,400 | — | — |
| 2018-09-14 | $46.39 | $46.39 | 247,000 | — | — |
| 2018-09-13 | $46.53 | $46.53 | 317,900 | — | — |
| 2018-09-12 | $46.67 | $46.67 | 355,800 | — | — |
| 2018-09-11 | $46.42 | $46.42 | 276,600 | — | — |
| 2018-09-10 | $46.53 | $46.53 | 321,300 | — | — |
| 2018-09-07 | $46.20 | $46.20 | 361,600 | — | — |
| 2018-09-06 | $46.27 | $46.27 | 384,100 | — | — |
| 2018-09-05 | $46.73 | $46.73 | 595,400 | — | — |
| 2018-09-04 | $46.20 | $46.20 | 772,900 | — | — |
| 2018-08-31 | $47.87 | $47.87 | 463,200 | — | — |
| 2018-08-30 | $47.99 | $47.99 | 446,300 | — | — |
| 2018-08-29 | $48.06 | $48.06 | 600,200 | — | — |
| 2018-08-28 | $47.76 | $47.76 | 690,000 | — | — |
| 2018-08-27 | $48.07 | $48.07 | 578,000 | — | — |
| 2018-08-24 | $47.83 | $47.83 | 638,000 | — | — |
| 2018-08-23 | $48.02 | $48.02 | 772,900 | — | — |
| 2018-08-22 | $47.66 | $47.66 | 876,500 | — | — |
| 2018-08-21 | $46.75 | $46.75 | 1,969,300 | — | — |
| 2018-08-20 | $44.00 | $44.00 | 689,600 | — | — |
| 2018-08-17 | $43.66 | $43.66 | 388,600 | — | — |
| 2018-08-16 | $43.46 | $43.46 | 544,500 | — | — |
| 2018-08-15 | $42.41 | $42.41 | 230,900 | — | — |
| 2018-08-14 | $43.29 | $43.29 | 403,100 | — | — |
| 2018-08-13 | $41.84 | $41.84 | 395,200 | — | — |
| 2018-08-10 | $42.09 | $42.09 | 347,300 | — | — |
| 2018-08-09 | $41.94 | $41.94 | 448,000 | — | — |
| 2018-08-08 | $41.42 | $41.42 | 283,000 | — | — |
| 2018-08-07 | $41.43 | $41.43 | 492,200 | — | — |
| 2018-08-06 | $39.93 | $39.93 | 211,200 | — | — |
| 2018-08-03 | $39.67 | $39.67 | 349,800 | — | — |
| 2018-08-02 | $39.50 | $39.50 | 132,600 | — | — |
| 2018-08-01 | $39.56 | $39.56 | 378,400 | — | — |
| 2018-07-31 | $39.12 | $39.12 | 195,800 | — | — |
| 2018-07-30 | $38.46 | $38.46 | 216,200 | — | — |
| 2018-07-27 | $38.59 | $38.59 | 160,400 | — | — |
| 2018-07-26 | $39.72 | $39.72 | 218,300 | — | — |
| 2018-07-25 | $39.81 | $39.81 | 362,500 | — | — |
| 2018-07-24 | $39.23 | $39.23 | 327,000 | — | — |
| 2018-07-23 | $39.98 | $39.98 | 260,100 | — | — |
| 2018-07-20 | $39.94 | $39.94 | 275,100 | — | — |
| 2018-07-19 | $40.03 | $40.03 | 375,400 | — | — |
| 2018-07-18 | $39.95 | $39.95 | 260,100 | — | — |
| 2018-07-17 | $39.69 | $39.69 | 449,200 | — | — |
| 2018-07-16 | $39.21 | $39.21 | 351,900 | — | — |
| 2018-07-13 | $38.86 | $38.86 | 304,900 | — | — |
| 2018-07-12 | $39.38 | $39.38 | 292,400 | — | — |
| 2018-07-11 | $38.57 | $38.57 | 282,000 | — | — |
| 2018-07-10 | $38.61 | $38.61 | 240,500 | — | — |
| 2018-07-09 | $38.45 | $38.45 | 227,400 | — | — |
| 2018-07-06 | $38.17 | $38.17 | 266,500 | — | — |
| 2018-07-05 | $37.43 | $37.43 | 242,900 | — | — |
| 2018-07-03 | $36.22 | $36.22 | 93,600 | — | — |
| 2018-07-02 | $37.04 | $37.04 | 208,200 | — | — |
| 2018-06-29 | $36.89 | $36.89 | 250,500 | — | — |
| 2018-06-28 | $36.22 | $36.22 | 351,500 | — | — |
| 2018-06-27 | $35.94 | $35.94 | 415,100 | — | — |
| 2018-06-26 | $36.03 | $36.03 | 187,500 | — | — |
| 2018-06-25 | $35.20 | $35.20 | 270,900 | — | — |
| 2018-06-22 | $36.66 | $36.66 | 413,300 | — | — |
| 2018-06-21 | $36.97 | $36.97 | 197,200 | — | — |
| 2018-06-20 | $37.01 | $37.01 | 154,000 | — | — |
| 2018-06-19 | $36.23 | $36.23 | 362,700 | — | — |
| 2018-06-18 | $36.98 | $36.98 | 168,100 | — | — |
| 2018-06-15 | $37.02 | $37.02 | 323,400 | — | — |
| 2018-06-14 | $37.54 | $37.54 | 229,300 | — | — |
| 2018-06-13 | $36.81 | $36.81 | 205,800 | — | — |
| 2018-06-12 | $37.39 | $37.39 | 214,900 | — | — |
| 2018-06-11 | $37.59 | $37.59 | 208,800 | — | — |
| 2018-06-08 | $36.95 | $36.95 | 251,900 | — | — |
| 2018-06-07 | $36.95 | $36.95 | 420,300 | — | — |
| 2018-06-06 | $36.70 | $36.70 | 384,100 | — | — |
| 2018-06-05 | $36.51 | $36.51 | 398,000 | — | — |
| 2018-06-04 | $36.00 | $36.00 | 414,700 | — | — |
| 2018-06-01 | $36.14 | $36.14 | 557,300 | — | — |
| 2018-05-31 | $35.13 | $35.13 | 438,200 | — | — |
| 2018-05-30 | $36.00 | $36.00 | 832,000 | — | — |
| 2018-05-29 | $37.49 | $37.49 | 338,800 | — | — |
| 2018-05-25 | $36.85 | $36.85 | 431,200 | — | — |
| 2018-05-24 | $36.45 | $36.45 | 250,200 | — | — |
| 2018-05-23 | $36.86 | $36.86 | 180,200 | — | — |
| 2018-05-22 | $36.83 | $36.83 | 200,200 | — | — |
| 2018-05-21 | $36.99 | $36.99 | 315,900 | — | — |
| 2018-05-18 | $36.49 | $36.49 | 261,100 | — | — |
| 2018-05-17 | $36.62 | $36.62 | 273,200 | — | — |
| 2018-05-16 | $36.92 | $36.92 | 421,400 | — | — |
| 2018-05-15 | $35.79 | $35.79 | 367,200 | — | — |
| 2018-05-14 | $36.08 | $36.08 | 441,300 | — | — |
| 2018-05-11 | $35.51 | $35.51 | 367,900 | — | — |
| 2018-05-10 | $35.40 | $35.40 | 554,500 | — | — |
| 2018-05-09 | $35.85 | $35.85 | 640,000 | — | — |
| 2018-05-08 | $35.51 | $35.51 | 1,071,300 | — | — |
| 2018-05-07 | $33.00 | $33.00 | 571,600 | — | — |
| 2018-05-04 | $32.45 | $32.45 | 555,500 | — | — |
| 2018-05-03 | $31.37 | $31.37 | 450,200 | — | — |
| 2018-05-02 | $30.84 | $30.84 | 553,000 | — | — |
| 2018-05-01 | $29.74 | $29.74 | 539,500 | — | — |
| 2018-04-30 | $28.21 | $28.21 | 416,000 | — | — |
| 2018-04-27 | $28.16 | $28.16 | 286,400 | — | — |
| 2018-04-26 | $28.61 | $28.61 | 549,900 | — | — |
| 2018-04-25 | $28.63 | $28.63 | 585,200 | — | — |
| 2018-04-24 | $29.83 | $29.83 | 482,800 | — | — |
| 2018-04-23 | $29.80 | $29.80 | 674,100 | — | — |
| 2018-04-20 | $30.28 | $30.28 | 351,600 | — | — |
| 2018-04-19 | $30.25 | $30.25 | 251,500 | — | — |
| 2018-04-18 | $31.33 | $31.33 | 325,600 | — | — |
| 2018-04-17 | $31.30 | $31.30 | 589,000 | — | — |
| 2018-04-16 | $30.17 | $30.17 | 1,704,300 | — | — |
| 2018-04-13 | $33.45 | $33.45 | 187,600 | — | — |
| 2018-04-12 | $33.49 | $33.49 | 378,400 | — | — |
| 2018-04-11 | $33.73 | $33.73 | 425,200 | — | — |
| 2018-04-10 | $32.08 | $32.08 | 318,600 | — | — |
| 2018-04-09 | $30.85 | $30.85 | 272,300 | — | — |
| 2018-04-06 | $30.61 | $30.61 | 429,000 | — | — |
| 2018-04-05 | $31.19 | $31.19 | 229,300 | — | — |
| 2018-04-04 | $31.35 | $31.35 | 229,800 | — | — |
| 2018-04-03 | $31.07 | $31.07 | 269,400 | — | — |
| 2018-04-02 | $30.87 | $30.87 | 284,200 | — | — |
| 2018-03-29 | $31.38 | $31.38 | 434,000 | — | — |
| 2018-03-28 | $30.40 | $30.40 | 397,700 | — | — |
| 2018-03-27 | $31.18 | $31.18 | 462,500 | — | — |
| 2018-03-26 | $31.68 | $31.68 | 517,300 | — | — |
| 2018-03-23 | $32.54 | $32.54 | 654,500 | — | — |
| 2018-03-22 | $33.44 | $33.44 | 492,200 | — | — |
| 2018-03-21 | $33.67 | $33.67 | 526,600 | — | — |
| 2018-03-20 | $33.36 | $33.36 | 447,500 | — | — |
| 2018-03-19 | $33.02 | $33.02 | 612,100 | — | — |
| 2018-03-16 | $33.40 | $33.40 | 979,600 | — | — |
| 2018-03-15 | $33.00 | $33.00 | 527,500 | — | — |
| 2018-03-14 | $32.48 | $32.48 | 494,300 | — | — |
| 2018-03-13 | $32.56 | $32.56 | 565,200 | — | — |
| 2018-03-12 | $32.67 | $32.67 | 1,299,700 | — | — |
| 2018-03-09 | $33.84 | $33.84 | 909,000 | — | — |
| 2018-03-08 | $32.83 | $32.83 | 653,100 | — | — |
| 2018-03-07 | $32.38 | $32.38 | 589,900 | — | — |
| 2018-03-06 | $31.97 | $31.97 | 535,500 | — | — |
| 2018-03-05 | $30.94 | $30.94 | 644,000 | — | — |
| 2018-03-02 | $30.92 | $30.92 | 466,100 | — | — |
| 2018-03-01 | $30.11 | $30.11 | 707,000 | — | — |
| 2018-02-28 | $30.15 | $30.15 | 552,600 | — | — |
| 2018-02-27 | $30.07 | $30.07 | 601,000 | — | — |
| 2018-02-26 | $29.72 | $29.72 | 641,000 | — | — |
| 2018-02-23 | $28.64 | $28.64 | 450,500 | — | — |
| 2018-02-22 | $27.65 | $27.65 | 481,200 | — | — |
| 2018-02-21 | $28.09 | $28.09 | 377,400 | — | — |
| 2018-02-20 | $28.55 | $28.55 | 531,300 | — | — |
| 2018-02-16 | $29.14 | $29.14 | 625,200 | — | — |
| 2018-02-15 | $29.51 | $29.51 | 535,800 | — | — |
| 2018-02-14 | $29.22 | $29.22 | 521,700 | — | — |
| 2018-02-13 | $28.66 | $28.66 | 693,900 | — | — |
| 2018-02-12 | $28.60 | $28.60 | 790,300 | — | — |
| 2018-02-09 | $29.53 | $29.53 | 808,100 | — | — |
| 2018-02-08 | $29.04 | $29.04 | 913,000 | — | — |
| 2018-02-07 | $29.74 | $29.74 | 1,497,500 | — | — |
| 2018-02-06 | $30.00 | $30.00 | 3,357,400 | — | — |
| 2018-02-05 | $24.05 | $24.05 | 1,115,200 | — | — |
| 2018-02-02 | $25.00 | $25.00 | 774,800 | — | — |
| 2018-02-01 | $25.48 | $25.48 | 610,700 | — | — |
| 2018-01-31 | $24.81 | $24.81 | 493,900 | — | — |
| 2018-01-30 | $25.00 | $25.00 | 545,100 | — | — |
| 2018-01-29 | $25.13 | $25.13 | 730,000 | — | — |
| 2018-01-26 | $25.93 | $25.93 | 1,270,400 | — | — |
| 2018-01-25 | $25.30 | $25.30 | 1,559,900 | — | — |
| 2018-01-24 | $25.30 | $25.30 | 1,109,800 | — | — |
| 2018-01-23 | $26.42 | $26.42 | 995,600 | — | — |
| 2018-01-22 | $26.00 | $26.00 | 1,631,300 | — | — |
| 2018-01-19 | $27.74 | $27.74 | 781,000 | — | — |
| 2018-01-18 | $28.68 | $28.68 | 398,600 | — | — |
| 2018-01-17 | $29.11 | $29.11 | 632,300 | — | — |
| 2018-01-16 | $28.87 | $28.87 | 783,400 | — | — |
| 2018-01-12 | $29.05 | $29.05 | 660,600 | — | — |
| 2018-01-11 | $29.48 | $29.48 | 364,800 | — | — |
| 2018-01-10 | $29.16 | $29.16 | 319,700 | — | — |
| 2018-01-09 | $29.37 | $29.37 | 427,000 | — | — |
| 2018-01-08 | $29.84 | $29.84 | 528,000 | — | — |
| 2018-01-05 | $29.37 | $29.37 | 355,200 | — | — |
| 2018-01-04 | $29.35 | $29.35 | 404,000 | — | — |
| 2018-01-03 | $28.99 | $28.99 | 386,400 | — | — |
| 2018-01-02 | $29.10 | $29.10 | 306,500 | — | — |