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
- 1996-11-27 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 | $44.70 | $55.54 | 31,200 | — | — |
| 2018-12-28 | $44.11 | $54.80 | 46,200 | — | — |
| 2018-12-27 | $43.09 | $53.54 | 39,200 | — | — |
| 2018-12-26 | $43.51 | $54.06 | 50,100 | — | — |
| 2018-12-24 | $41.05 | $51.00 | 27,100 | — | — |
| 2018-12-21 | $40.73 | $50.60 | 216,100 | — | — |
| 2018-12-20 | $40.41 | $50.21 | 33,100 | — | — |
| 2018-12-19 | $40.69 | $50.55 | 49,700 | — | — |
| 2018-12-18 | $41.16 | $51.14 | 51,600 | — | — |
| 2018-12-17 | $41.49 | $51.55 | 85,100 | — | — |
| 2018-12-14 | $42.50 | $52.80 | 31,000 | — | — |
| 2018-12-13 | $43.00 | $53.42 | 48,200 | — | — |
| 2018-12-12 | $44.08 | $54.77 | 27,500 | — | — |
| 2018-12-11 | $43.49 | $54.03 | 31,400 | — | — |
| 2018-12-10 | $44.16 | $54.62 | 28,300 | — | — |
| 2018-12-07 | $44.66 | $55.23 | 36,300 | — | — |
| 2018-12-06 | $43.49 | $53.79 | 86,900 | — | — |
| 2018-12-04 | $42.95 | $53.12 | 55,200 | — | — |
| 2018-12-03 | $46.29 | $57.25 | 32,100 | — | — |
| 2018-11-30 | $46.74 | $57.81 | 97,500 | — | — |
| 2018-11-29 | $47.44 | $58.67 | 16,000 | — | — |
| 2018-11-28 | $47.83 | $59.16 | 40,300 | — | — |
| 2018-11-27 | $44.88 | $55.51 | 17,400 | — | — |
| 2018-11-26 | $45.69 | $56.51 | 54,500 | — | — |
| 2018-11-23 | $43.40 | $53.68 | 10,300 | — | — |
| 2018-11-21 | $44.11 | $54.55 | 55,700 | — | — |
| 2018-11-20 | $43.34 | $53.60 | 31,300 | — | — |
| 2018-11-19 | $45.07 | $55.74 | 39,400 | — | — |
| 2018-11-16 | $43.08 | $53.28 | 327,800 | — | — |
| 2018-11-15 | $43.36 | $53.63 | 73,300 | — | — |
| 2018-11-14 | $41.82 | $51.72 | 61,000 | — | — |
| 2018-11-13 | $42.19 | $52.18 | 59,700 | — | — |
| 2018-11-12 | $42.43 | $52.48 | 59,200 | — | — |
| 2018-11-09 | $42.99 | $53.17 | 32,000 | — | — |
| 2018-11-08 | $43.03 | $53.22 | 42,500 | — | — |
| 2018-11-07 | $43.08 | $53.28 | 35,000 | — | — |
| 2018-11-06 | $41.47 | $51.29 | 34,700 | — | — |
| 2018-11-05 | $41.08 | $50.81 | 29,600 | — | — |
| 2018-11-02 | $41.18 | $50.93 | 35,200 | — | — |
| 2018-11-01 | $40.54 | $50.14 | 39,900 | — | — |
| 2018-10-31 | $40.28 | $49.82 | 21,300 | — | — |
| 2018-10-30 | $39.79 | $49.21 | 27,700 | — | — |
| 2018-10-29 | $38.71 | $47.88 | 32,200 | — | — |
| 2018-10-26 | $38.95 | $48.17 | 36,200 | — | — |
| 2018-10-25 | $37.49 | $46.37 | 34,500 | — | — |
| 2018-10-24 | $38.79 | $47.97 | 24,000 | — | — |
| 2018-10-23 | $40.44 | $50.02 | 15,900 | — | — |
| 2018-10-22 | $41.12 | $50.86 | 29,300 | — | — |
| 2018-10-19 | $40.61 | $50.23 | 28,500 | — | — |
| 2018-10-18 | $41.40 | $51.20 | 21,500 | — | — |
| 2018-10-17 | $41.57 | $51.41 | 65,100 | — | — |
| 2018-10-16 | $42.75 | $52.87 | 21,600 | — | — |
| 2018-10-15 | $40.62 | $50.24 | 20,600 | — | — |
| 2018-10-12 | $40.87 | $50.55 | 31,700 | — | — |
| 2018-10-11 | $40.62 | $50.24 | 29,500 | — | — |
| 2018-10-10 | $41.85 | $51.76 | 43,700 | — | — |
| 2018-10-09 | $44.15 | $54.60 | 15,300 | — | — |
| 2018-10-08 | $43.84 | $54.22 | 8,800 | — | — |
| 2018-10-05 | $44.28 | $54.76 | 8,700 | — | — |
| 2018-10-04 | $43.94 | $54.34 | 39,800 | — | — |
| 2018-10-03 | $44.53 | $55.07 | 17,900 | — | — |
| 2018-10-02 | $44.67 | $55.25 | 21,000 | — | — |
| 2018-10-01 | $45.51 | $56.29 | 17,400 | — | — |
| 2018-09-28 | $45.90 | $56.77 | 33,400 | — | — |
| 2018-09-27 | $45.90 | $56.77 | 13,500 | — | — |
| 2018-09-26 | $46.10 | $57.02 | 14,000 | — | — |
| 2018-09-25 | $46.15 | $57.08 | 18,500 | — | — |
| 2018-09-24 | $45.65 | $56.46 | 17,500 | — | — |
| 2018-09-21 | $45.25 | $55.96 | 88,600 | — | — |
| 2018-09-20 | $45.85 | $56.71 | 30,100 | — | — |
| 2018-09-19 | $45.60 | $56.40 | 33,200 | — | — |
| 2018-09-18 | $45.95 | $56.83 | 12,300 | — | — |
| 2018-09-17 | $46.45 | $57.45 | 21,200 | — | — |
| 2018-09-14 | $47.00 | $58.13 | 39,200 | — | — |
| 2018-09-13 | $47.05 | $58.19 | 27,900 | — | — |
| 2018-09-12 | $46.95 | $58.07 | 21,500 | — | — |
| 2018-09-11 | $47.05 | $58.19 | 13,300 | — | — |
| 2018-09-10 | $47.55 | $58.56 | 20,000 | — | — |
| 2018-09-07 | $47.85 | $58.93 | 25,500 | — | — |
| 2018-09-06 | $48.25 | $59.42 | 35,700 | — | — |
| 2018-09-05 | $48.75 | $60.04 | 33,500 | — | — |
| 2018-09-04 | $49.05 | $60.41 | 25,000 | — | — |
| 2018-08-31 | $49.20 | $60.59 | 25,600 | — | — |
| 2018-08-30 | $49.60 | $61.09 | 14,800 | — | — |
| 2018-08-29 | $49.45 | $60.90 | 13,600 | — | — |
| 2018-08-28 | $48.90 | $60.22 | 12,500 | — | — |
| 2018-08-27 | $49.10 | $60.47 | 27,900 | — | — |
| 2018-08-24 | $49.25 | $60.66 | 20,700 | — | — |
| 2018-08-23 | $49.50 | $60.96 | 25,900 | — | — |
| 2018-08-22 | $48.80 | $60.10 | 40,000 | — | — |
| 2018-08-21 | $48.80 | $60.10 | 39,800 | — | — |
| 2018-08-20 | $48.00 | $59.12 | 37,700 | — | — |
| 2018-08-17 | $48.30 | $59.49 | 109,200 | — | — |
| 2018-08-16 | $47.45 | $58.44 | 50,100 | — | — |
| 2018-08-15 | $46.85 | $57.70 | 49,800 | — | — |
| 2018-08-14 | $46.15 | $56.84 | 89,900 | — | — |
| 2018-08-13 | $44.95 | $55.36 | 58,400 | — | — |
| 2018-08-10 | $44.90 | $55.30 | 37,300 | — | — |
| 2018-08-09 | $45.20 | $55.67 | 48,400 | — | — |
| 2018-08-08 | $45.25 | $55.73 | 20,400 | — | — |
| 2018-08-07 | $45.50 | $56.04 | 35,400 | — | — |
| 2018-08-06 | $45.50 | $56.04 | 42,900 | — | — |
| 2018-08-03 | $45.20 | $55.67 | 41,000 | — | — |
| 2018-08-02 | $46.25 | $56.96 | 51,700 | — | — |
| 2018-08-01 | $46.95 | $57.82 | 42,400 | — | — |
| 2018-07-31 | $46.25 | $56.96 | 68,000 | — | — |
| 2018-07-30 | $46.30 | $57.02 | 78,300 | — | — |
| 2018-07-27 | $44.55 | $54.87 | 34,400 | — | — |
| 2018-07-26 | $43.35 | $53.39 | 31,300 | — | — |
| 2018-07-25 | $42.95 | $52.90 | 12,400 | — | — |
| 2018-07-24 | $43.55 | $53.64 | 45,500 | — | — |
| 2018-07-23 | $43.35 | $53.39 | 24,000 | — | — |
| 2018-07-20 | $43.00 | $52.96 | 25,400 | — | — |
| 2018-07-19 | $43.30 | $53.33 | 37,900 | — | — |
| 2018-07-18 | $42.45 | $52.28 | 40,000 | — | — |
| 2018-07-17 | $43.00 | $52.96 | 41,100 | — | — |
| 2018-07-16 | $43.10 | $53.08 | 22,200 | — | — |
| 2018-07-13 | $43.75 | $53.88 | 30,100 | — | — |
| 2018-07-12 | $43.85 | $54.00 | 32,400 | — | — |
| 2018-07-11 | $44.35 | $54.62 | 50,200 | — | — |
| 2018-07-10 | $44.25 | $54.50 | 36,700 | — | — |
| 2018-07-09 | $43.75 | $53.88 | 15,200 | — | — |
| 2018-07-06 | $43.85 | $54.00 | 22,300 | — | — |
| 2018-07-05 | $43.75 | $53.88 | 18,600 | — | — |
| 2018-07-03 | $42.95 | $52.90 | 14,200 | — | — |
| 2018-07-02 | $42.85 | $52.77 | 32,000 | — | — |
| 2018-06-29 | $41.95 | $51.66 | 40,500 | — | — |
| 2018-06-28 | $42.05 | $51.79 | 18,900 | — | — |
| 2018-06-27 | $42.10 | $51.85 | 28,800 | — | — |
| 2018-06-26 | $42.90 | $52.83 | 21,800 | — | — |
| 2018-06-25 | $42.55 | $52.40 | 27,700 | — | — |
| 2018-06-22 | $43.25 | $53.27 | 58,500 | — | — |
| 2018-06-21 | $43.10 | $53.08 | 44,400 | — | — |
| 2018-06-20 | $42.80 | $52.71 | 29,200 | — | — |
| 2018-06-19 | $43.25 | $53.27 | 43,000 | — | — |
| 2018-06-18 | $42.95 | $52.90 | 27,300 | — | — |
| 2018-06-15 | $42.65 | $52.53 | 115,700 | — | — |
| 2018-06-14 | $43.05 | $53.02 | 42,100 | — | — |
| 2018-06-13 | $43.20 | $53.20 | 60,000 | — | — |
| 2018-06-12 | $43.45 | $53.51 | 48,300 | — | — |
| 2018-06-11 | $44.05 | $54.00 | 59,400 | — | — |
| 2018-06-08 | $44.25 | $54.25 | 33,400 | — | — |
| 2018-06-07 | $44.30 | $54.31 | 33,500 | — | — |
| 2018-06-06 | $44.75 | $54.86 | 60,200 | — | — |
| 2018-06-05 | $43.55 | $53.39 | 35,700 | — | — |
| 2018-06-04 | $42.60 | $52.23 | 81,900 | — | — |
| 2018-06-01 | $42.50 | $52.10 | 34,300 | — | — |
| 2018-05-31 | $42.25 | $51.80 | 32,500 | — | — |
| 2018-05-30 | $42.60 | $52.23 | 35,500 | — | — |
| 2018-05-29 | $42.10 | $51.61 | 53,100 | — | — |
| 2018-05-25 | $42.05 | $51.55 | 30,100 | — | — |
| 2018-05-24 | $42.15 | $51.68 | 26,000 | — | — |
| 2018-05-23 | $42.00 | $51.49 | 18,100 | — | — |
| 2018-05-22 | $41.75 | $51.19 | 32,400 | — | — |
| 2018-05-21 | $42.30 | $51.86 | 25,300 | — | — |
| 2018-05-18 | $41.90 | $51.37 | 50,700 | — | — |
| 2018-05-17 | $42.10 | $51.61 | 24,700 | — | — |
| 2018-05-16 | $41.75 | $51.19 | 41,300 | — | — |
| 2018-05-15 | $41.50 | $50.88 | 56,100 | — | — |
| 2018-05-14 | $41.30 | $50.63 | 77,900 | — | — |
| 2018-05-11 | $42.05 | $51.55 | 40,100 | — | — |
| 2018-05-10 | $42.35 | $51.92 | 38,700 | — | — |
| 2018-05-09 | $42.45 | $52.04 | 41,800 | — | — |
| 2018-05-08 | $42.50 | $52.10 | 45,900 | — | — |
| 2018-05-07 | $41.90 | $51.37 | 38,800 | — | — |
| 2018-05-04 | $41.40 | $50.76 | 78,800 | — | — |
| 2018-05-03 | $40.75 | $49.96 | 34,300 | — | — |
| 2018-05-02 | $40.85 | $50.08 | 27,500 | — | — |
| 2018-05-01 | $40.85 | $50.08 | 56,200 | — | — |
| 2018-04-30 | $39.80 | $48.79 | 46,300 | — | — |
| 2018-04-27 | $40.95 | $50.20 | 73,400 | — | — |
| 2018-04-26 | $45.85 | $56.21 | 25,000 | — | — |
| 2018-04-25 | $45.50 | $55.78 | 33,000 | — | — |
| 2018-04-24 | $45.10 | $55.29 | 38,300 | — | — |
| 2018-04-23 | $44.70 | $54.80 | 16,100 | — | — |
| 2018-04-20 | $44.75 | $54.86 | 25,400 | — | — |
| 2018-04-19 | $45.05 | $55.23 | 57,900 | — | — |
| 2018-04-18 | $45.40 | $55.66 | 40,400 | — | — |
| 2018-04-17 | $44.55 | $54.62 | 30,900 | — | — |
| 2018-04-16 | $43.95 | $53.88 | 27,200 | — | — |
| 2018-04-13 | $43.10 | $52.84 | 18,500 | — | — |
| 2018-04-12 | $43.25 | $53.02 | 31,600 | — | — |
| 2018-04-11 | $43.20 | $52.96 | 31,400 | — | — |
| 2018-04-10 | $43.90 | $53.82 | 42,300 | — | — |
| 2018-04-09 | $43.55 | $53.39 | 91,500 | — | — |
| 2018-04-06 | $43.05 | $52.78 | 72,500 | — | — |
| 2018-04-05 | $43.15 | $52.90 | 61,400 | — | — |
| 2018-04-04 | $42.75 | $52.41 | 53,700 | — | — |
| 2018-04-03 | $42.25 | $51.80 | 47,100 | — | — |
| 2018-04-02 | $41.10 | $50.39 | 44,500 | — | — |
| 2018-03-29 | $41.45 | $50.82 | 58,600 | — | — |
| 2018-03-28 | $41.20 | $50.51 | 55,200 | — | — |
| 2018-03-27 | $41.35 | $50.69 | 61,500 | — | — |
| 2018-03-26 | $42.00 | $51.49 | 45,900 | — | — |
| 2018-03-23 | $41.55 | $50.94 | 51,600 | — | — |
| 2018-03-22 | $43.05 | $52.78 | 46,300 | — | — |
| 2018-03-21 | $43.35 | $53.15 | 29,300 | — | — |
| 2018-03-20 | $43.30 | $53.09 | 37,300 | — | — |
| 2018-03-19 | $43.35 | $53.15 | 71,500 | — | — |
| 2018-03-16 | $43.35 | $53.15 | 141,600 | — | — |
| 2018-03-15 | $43.05 | $52.78 | 106,500 | — | — |
| 2018-03-14 | $42.75 | $52.41 | 119,400 | — | — |
| 2018-03-13 | $42.70 | $52.35 | 67,100 | — | — |
| 2018-03-12 | $43.00 | $52.72 | 45,900 | — | — |
| 2018-03-09 | $42.50 | $52.10 | 95,200 | — | — |
| 2018-03-08 | $41.85 | $51.31 | 28,600 | — | — |
| 2018-03-07 | $41.90 | $51.37 | 38,200 | — | — |
| 2018-03-06 | $41.50 | $50.88 | 51,200 | — | — |
| 2018-03-05 | $41.25 | $50.33 | 51,800 | — | — |
| 2018-03-02 | $40.80 | $49.78 | 53,200 | — | — |
| 2018-03-01 | $40.25 | $49.11 | 41,900 | — | — |
| 2018-02-28 | $40.50 | $49.41 | 48,200 | — | — |
| 2018-02-27 | $40.90 | $49.90 | 43,100 | — | — |
| 2018-02-26 | $41.30 | $50.39 | 76,400 | — | — |
| 2018-02-23 | $41.70 | $50.88 | 36,700 | — | — |
| 2018-02-22 | $41.05 | $50.08 | 77,600 | — | — |
| 2018-02-21 | $41.30 | $50.39 | 35,100 | — | — |
| 2018-02-20 | $40.95 | $49.96 | 43,700 | — | — |
| 2018-02-16 | $42.10 | $51.36 | 75,500 | — | — |
| 2018-02-15 | $41.45 | $50.57 | 39,400 | — | — |
| 2018-02-14 | $40.60 | $49.53 | 50,300 | — | — |
| 2018-02-13 | $40.45 | $49.35 | 44,600 | — | — |
| 2018-02-12 | $39.95 | $48.74 | 60,900 | — | — |
| 2018-02-09 | $39.55 | $48.25 | 43,900 | — | — |
| 2018-02-08 | $40.85 | $49.84 | 69,500 | — | — |
| 2018-02-07 | $42.05 | $51.30 | 24,100 | — | — |
| 2018-02-06 | $42.40 | $51.73 | 47,100 | — | — |
| 2018-02-05 | $42.15 | $51.42 | 40,300 | — | — |
| 2018-02-02 | $44.80 | $54.66 | 57,700 | — | — |
| 2018-02-01 | $45.15 | $55.09 | 54,500 | — | — |
| 2018-01-31 | $43.65 | $53.25 | 94,700 | — | — |
| 2018-01-30 | $43.90 | $53.56 | 52,900 | — | — |
| 2018-01-29 | $44.00 | $53.68 | 26,400 | — | — |
| 2018-01-26 | $44.65 | $54.47 | 31,900 | — | — |
| 2018-01-25 | $44.60 | $54.41 | 28,300 | — | — |
| 2018-01-24 | $44.35 | $54.11 | 36,900 | — | — |
| 2018-01-23 | $45.25 | $55.21 | 28,600 | — | — |
| 2018-01-22 | $45.65 | $55.70 | 32,900 | — | — |
| 2018-01-19 | $45.60 | $55.63 | 33,200 | — | — |
| 2018-01-18 | $45.25 | $55.21 | 42,100 | — | — |
| 2018-01-17 | $44.50 | $54.29 | 33,400 | — | — |
| 2018-01-16 | $43.50 | $53.07 | 23,100 | — | — |
| 2018-01-12 | $43.45 | $53.01 | 47,800 | — | — |
| 2018-01-11 | $43.15 | $52.64 | 45,100 | — | — |
| 2018-01-10 | $42.85 | $52.28 | 63,900 | — | — |
| 2018-01-09 | $42.70 | $52.10 | 35,000 | — | — |
| 2018-01-08 | $43.95 | $53.62 | 17,200 | — | — |
| 2018-01-05 | $43.95 | $53.62 | 40,700 | — | — |
| 2018-01-04 | $43.90 | $53.56 | 61,400 | — | — |
| 2018-01-03 | $44.20 | $53.93 | 30,900 | — | — |
| 2018-01-02 | $44.90 | $54.78 | 48,100 | — | — |