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
- 2013-08-08 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 | $58.87 | $58.87 | 336,600 | — | — |
| 2018-12-28 | $59.93 | $59.93 | 578,800 | — | — |
| 2018-12-27 | $58.03 | $58.03 | 244,200 | — | — |
| 2018-12-26 | $56.29 | $56.29 | 269,400 | — | — |
| 2018-12-24 | $53.73 | $53.73 | 116,700 | — | — |
| 2018-12-21 | $54.03 | $54.03 | 691,500 | — | — |
| 2018-12-20 | $56.00 | $56.00 | 425,700 | — | — |
| 2018-12-19 | $58.74 | $58.74 | 414,100 | — | — |
| 2018-12-18 | $60.01 | $60.01 | 400,000 | — | — |
| 2018-12-17 | $59.42 | $59.42 | 376,300 | — | — |
| 2018-12-14 | $61.48 | $61.48 | 328,100 | — | — |
| 2018-12-13 | $64.05 | $64.05 | 215,000 | — | — |
| 2018-12-12 | $65.26 | $65.26 | 286,500 | — | — |
| 2018-12-11 | $65.49 | $65.49 | 512,900 | — | — |
| 2018-12-10 | $64.19 | $64.19 | 370,100 | — | — |
| 2018-12-07 | $61.70 | $61.70 | 225,900 | — | — |
| 2018-12-06 | $64.05 | $64.05 | 380,000 | — | — |
| 2018-12-04 | $63.25 | $63.25 | 257,400 | — | — |
| 2018-12-03 | $64.90 | $64.90 | 377,600 | — | — |
| 2018-11-30 | $63.71 | $63.71 | 605,100 | — | — |
| 2018-11-29 | $65.95 | $65.95 | 235,000 | — | — |
| 2018-11-28 | $64.68 | $64.68 | 383,100 | — | — |
| 2018-11-27 | $63.27 | $63.27 | 302,500 | — | — |
| 2018-11-26 | $65.90 | $65.90 | 217,500 | — | — |
| 2018-11-23 | $63.19 | $63.19 | 292,900 | — | — |
| 2018-11-21 | $67.59 | $67.59 | 249,500 | — | — |
| 2018-11-20 | $67.15 | $67.15 | 391,800 | — | — |
| 2018-11-19 | $72.76 | $72.76 | 346,800 | — | — |
| 2018-11-16 | $75.17 | $75.17 | 822,900 | — | — |
| 2018-11-15 | $71.68 | $71.68 | 267,000 | — | — |
| 2018-11-14 | $68.69 | $68.69 | 247,100 | — | — |
| 2018-11-13 | $68.94 | $68.94 | 262,200 | — | — |
| 2018-11-12 | $67.27 | $67.27 | 170,600 | — | — |
| 2018-11-09 | $66.93 | $66.93 | 207,400 | — | — |
| 2018-11-08 | $67.70 | $67.70 | 221,400 | — | — |
| 2018-11-07 | $69.21 | $69.21 | 905,500 | — | — |
| 2018-11-06 | $67.35 | $67.35 | 303,700 | — | — |
| 2018-11-05 | $65.16 | $65.16 | 373,000 | — | — |
| 2018-11-02 | $63.92 | $63.92 | 388,400 | — | — |
| 2018-11-01 | $63.18 | $63.18 | 901,200 | — | — |
| 2018-10-31 | $53.73 | $53.73 | 354,800 | — | — |
| 2018-10-30 | $51.68 | $51.68 | 236,500 | — | — |
| 2018-10-29 | $50.66 | $50.66 | 163,800 | — | — |
| 2018-10-26 | $51.78 | $51.78 | 273,100 | — | — |
| 2018-10-25 | $52.39 | $52.39 | 332,200 | — | — |
| 2018-10-24 | $51.58 | $51.58 | 380,900 | — | — |
| 2018-10-23 | $55.21 | $55.21 | 395,400 | — | — |
| 2018-10-22 | $56.91 | $56.91 | 220,200 | — | — |
| 2018-10-19 | $57.30 | $57.30 | 180,000 | — | — |
| 2018-10-18 | $58.54 | $58.54 | 147,100 | — | — |
| 2018-10-17 | $60.39 | $60.39 | 144,300 | — | — |
| 2018-10-16 | $61.30 | $61.30 | 271,000 | — | — |
| 2018-10-15 | $59.66 | $59.66 | 145,000 | — | — |
| 2018-10-12 | $59.27 | $59.27 | 237,700 | — | — |
| 2018-10-11 | $58.92 | $58.92 | 418,500 | — | — |
| 2018-10-10 | $60.07 | $60.07 | 383,800 | — | — |
| 2018-10-09 | $64.25 | $64.25 | 231,800 | — | — |
| 2018-10-08 | $65.06 | $65.06 | 258,500 | — | — |
| 2018-10-05 | $66.13 | $66.13 | 225,400 | — | — |
| 2018-10-04 | $66.50 | $66.50 | 167,900 | — | — |
| 2018-10-03 | $68.32 | $68.32 | 168,200 | — | — |
| 2018-10-02 | $67.53 | $67.53 | 202,300 | — | — |
| 2018-10-01 | $66.87 | $66.87 | 269,700 | — | — |
| 2018-09-28 | $70.05 | $70.05 | 301,300 | — | — |
| 2018-09-27 | $70.00 | $70.00 | 186,100 | — | — |
| 2018-09-26 | $69.85 | $69.85 | 245,600 | — | — |
| 2018-09-25 | $69.95 | $69.95 | 348,100 | — | — |
| 2018-09-24 | $71.00 | $71.00 | 352,700 | — | — |
| 2018-09-21 | $71.85 | $71.85 | 600,600 | — | — |
| 2018-09-20 | $72.10 | $72.10 | 495,300 | — | — |
| 2018-09-19 | $71.05 | $71.05 | 365,900 | — | — |
| 2018-09-18 | $69.75 | $69.75 | 206,500 | — | — |
| 2018-09-17 | $68.85 | $68.85 | 363,100 | — | — |
| 2018-09-14 | $69.95 | $69.95 | 300,800 | — | — |
| 2018-09-13 | $68.15 | $68.15 | 284,400 | — | — |
| 2018-09-12 | $69.85 | $69.85 | 274,800 | — | — |
| 2018-09-11 | $70.55 | $70.55 | 222,400 | — | — |
| 2018-09-10 | $69.75 | $69.75 | 273,800 | — | — |
| 2018-09-07 | $68.00 | $68.00 | 158,900 | — | — |
| 2018-09-06 | $68.35 | $68.35 | 267,800 | — | — |
| 2018-09-05 | $68.25 | $68.25 | 303,900 | — | — |
| 2018-09-04 | $66.80 | $66.80 | 154,800 | — | — |
| 2018-08-31 | $66.05 | $66.05 | 173,000 | — | — |
| 2018-08-30 | $64.70 | $64.70 | 165,300 | — | — |
| 2018-08-29 | $65.00 | $65.00 | 161,000 | — | — |
| 2018-08-28 | $63.85 | $63.85 | 178,800 | — | — |
| 2018-08-27 | $65.05 | $65.05 | 134,500 | — | — |
| 2018-08-24 | $64.75 | $64.75 | 153,800 | — | — |
| 2018-08-23 | $64.15 | $64.15 | 137,000 | — | — |
| 2018-08-22 | $64.30 | $64.30 | 267,500 | — | — |
| 2018-08-21 | $64.60 | $64.60 | 306,800 | — | — |
| 2018-08-20 | $63.75 | $63.75 | 226,300 | — | — |
| 2018-08-17 | $63.90 | $63.90 | 261,100 | — | — |
| 2018-08-16 | $64.85 | $64.85 | 296,300 | — | — |
| 2018-08-15 | $64.50 | $64.50 | 349,100 | — | — |
| 2018-08-14 | $67.20 | $67.20 | 245,500 | — | — |
| 2018-08-13 | $64.40 | $64.40 | 307,900 | — | — |
| 2018-08-10 | $63.80 | $63.80 | 165,900 | — | — |
| 2018-08-09 | $63.75 | $63.75 | 105,200 | — | — |
| 2018-08-08 | $63.95 | $63.95 | 144,400 | — | — |
| 2018-08-07 | $63.25 | $63.25 | 317,400 | — | — |
| 2018-08-06 | $62.55 | $62.55 | 326,700 | — | — |
| 2018-08-03 | $61.45 | $61.45 | 280,500 | — | — |
| 2018-08-02 | $61.75 | $61.75 | 656,500 | — | — |
| 2018-08-01 | $49.50 | $49.50 | 174,500 | — | — |
| 2018-07-31 | $49.70 | $49.70 | 238,000 | — | — |
| 2018-07-30 | $49.05 | $49.05 | 154,200 | — | — |
| 2018-07-27 | $49.15 | $49.15 | 137,500 | — | — |
| 2018-07-26 | $50.00 | $50.00 | 183,700 | — | — |
| 2018-07-25 | $50.00 | $50.00 | 265,400 | — | — |
| 2018-07-24 | $50.85 | $50.85 | 229,400 | — | — |
| 2018-07-23 | $51.15 | $51.15 | 248,200 | — | — |
| 2018-07-20 | $50.95 | $50.95 | 225,700 | — | — |
| 2018-07-19 | $51.80 | $51.80 | 234,700 | — | — |
| 2018-07-18 | $52.45 | $52.45 | 173,600 | — | — |
| 2018-07-17 | $52.45 | $52.45 | 167,300 | — | — |
| 2018-07-16 | $52.60 | $52.60 | 223,000 | — | — |
| 2018-07-13 | $52.20 | $52.20 | 96,900 | — | — |
| 2018-07-12 | $52.20 | $52.20 | 169,900 | — | — |
| 2018-07-11 | $52.60 | $52.60 | 289,100 | — | — |
| 2018-07-10 | $52.90 | $52.90 | 190,900 | — | — |
| 2018-07-09 | $52.15 | $52.15 | 501,700 | — | — |
| 2018-07-06 | $52.90 | $52.90 | 553,400 | — | — |
| 2018-07-05 | $51.35 | $51.35 | 411,500 | — | — |
| 2018-07-03 | $49.00 | $49.00 | 124,900 | — | — |
| 2018-07-02 | $47.75 | $47.75 | 252,300 | — | — |
| 2018-06-29 | $46.55 | $46.55 | 201,200 | — | — |
| 2018-06-28 | $46.35 | $46.35 | 170,800 | — | — |
| 2018-06-27 | $46.45 | $46.45 | 198,600 | — | — |
| 2018-06-26 | $47.40 | $47.40 | 280,700 | — | — |
| 2018-06-25 | $45.90 | $45.90 | 398,700 | — | — |
| 2018-06-22 | $46.50 | $46.50 | 365,000 | — | — |
| 2018-06-21 | $46.10 | $46.10 | 200,100 | — | — |
| 2018-06-20 | $45.75 | $45.75 | 237,700 | — | — |
| 2018-06-19 | $44.10 | $44.10 | 252,000 | — | — |
| 2018-06-18 | $43.90 | $43.90 | 155,700 | — | — |
| 2018-06-15 | $43.40 | $43.40 | 273,900 | — | — |
| 2018-06-14 | $43.70 | $43.70 | 156,900 | — | — |
| 2018-06-13 | $42.70 | $42.70 | 114,500 | — | — |
| 2018-06-12 | $42.25 | $42.25 | 165,700 | — | — |
| 2018-06-11 | $42.40 | $42.40 | 125,700 | — | — |
| 2018-06-08 | $42.20 | $42.20 | 160,600 | — | — |
| 2018-06-07 | $42.70 | $42.70 | 191,800 | — | — |
| 2018-06-06 | $42.40 | $42.40 | 140,900 | — | — |
| 2018-06-05 | $41.85 | $41.85 | 106,200 | — | — |
| 2018-06-04 | $41.00 | $41.00 | 153,100 | — | — |
| 2018-06-01 | $40.50 | $40.50 | 218,100 | — | — |
| 2018-05-31 | $39.75 | $39.75 | 184,000 | — | — |
| 2018-05-30 | $39.70 | $39.70 | 116,500 | — | — |
| 2018-05-29 | $39.10 | $39.10 | 192,100 | — | — |
| 2018-05-25 | $39.30 | $39.30 | 118,700 | — | — |
| 2018-05-24 | $39.00 | $39.00 | 205,700 | — | — |
| 2018-05-23 | $38.55 | $38.55 | 117,900 | — | — |
| 2018-05-22 | $38.50 | $38.50 | 147,500 | — | — |
| 2018-05-21 | $38.80 | $38.80 | 146,600 | — | — |
| 2018-05-18 | $38.25 | $38.25 | 157,400 | — | — |
| 2018-05-17 | $37.85 | $37.85 | 139,000 | — | — |
| 2018-05-16 | $37.35 | $37.35 | 200,700 | — | — |
| 2018-05-15 | $36.75 | $36.75 | 120,100 | — | — |
| 2018-05-14 | $36.45 | $36.45 | 147,300 | — | — |
| 2018-05-11 | $35.80 | $35.80 | 116,300 | — | — |
| 2018-05-10 | $35.65 | $35.65 | 201,300 | — | — |
| 2018-05-09 | $35.65 | $35.65 | 138,900 | — | — |
| 2018-05-08 | $35.50 | $35.50 | 165,100 | — | — |
| 2018-05-07 | $35.50 | $35.50 | 264,500 | — | — |
| 2018-05-04 | $35.10 | $35.10 | 595,700 | — | — |
| 2018-05-03 | $35.05 | $35.05 | 413,400 | — | — |
| 2018-05-02 | $35.90 | $35.90 | 234,200 | — | — |
| 2018-05-01 | $35.60 | $35.60 | 767,300 | — | — |
| 2018-04-30 | $33.25 | $33.25 | 217,200 | — | — |
| 2018-04-27 | $33.70 | $33.70 | 129,100 | — | — |
| 2018-04-26 | $34.10 | $34.10 | 125,500 | — | — |
| 2018-04-25 | $34.25 | $34.25 | 128,200 | — | — |
| 2018-04-24 | $34.75 | $34.75 | 108,500 | — | — |
| 2018-04-23 | $35.05 | $35.05 | 467,300 | — | — |
| 2018-04-20 | $35.05 | $35.05 | 178,600 | — | — |
| 2018-04-19 | $35.00 | $35.00 | 150,300 | — | — |
| 2018-04-18 | $35.85 | $35.85 | 306,600 | — | — |
| 2018-04-17 | $35.20 | $35.20 | 246,600 | — | — |
| 2018-04-16 | $35.30 | $35.30 | 124,500 | — | — |
| 2018-04-13 | $35.20 | $35.20 | 264,300 | — | — |
| 2018-04-12 | $35.45 | $35.45 | 188,800 | — | — |
| 2018-04-11 | $34.90 | $34.90 | 159,000 | — | — |
| 2018-04-10 | $34.90 | $34.90 | 154,000 | — | — |
| 2018-04-09 | $34.95 | $34.95 | 230,500 | — | — |
| 2018-04-06 | $34.55 | $34.55 | 403,000 | — | — |
| 2018-04-05 | $34.65 | $34.65 | 765,000 | — | — |
| 2018-04-04 | $34.50 | $34.50 | 608,700 | — | — |
| 2018-04-03 | $34.50 | $34.50 | 217,000 | — | — |
| 2018-04-02 | $34.40 | $34.40 | 326,800 | — | — |
| 2018-03-29 | $34.90 | $34.90 | 449,900 | — | — |
| 2018-03-28 | $34.35 | $34.35 | 153,900 | — | — |
| 2018-03-27 | $34.75 | $34.75 | 326,200 | — | — |
| 2018-03-26 | $35.00 | $35.00 | 413,700 | — | — |
| 2018-03-23 | $34.70 | $34.70 | 505,100 | — | — |
| 2018-03-22 | $36.50 | $36.50 | 147,700 | — | — |
| 2018-03-21 | $37.35 | $37.35 | 406,000 | — | — |
| 2018-03-20 | $37.30 | $37.30 | 247,800 | — | — |
| 2018-03-19 | $37.85 | $37.85 | 208,700 | — | — |
| 2018-03-16 | $38.00 | $38.00 | 956,300 | — | — |
| 2018-03-15 | $37.65 | $37.65 | 637,000 | — | — |
| 2018-03-14 | $37.70 | $37.70 | 156,300 | — | — |
| 2018-03-13 | $37.35 | $37.35 | 150,700 | — | — |
| 2018-03-12 | $36.80 | $36.80 | 118,900 | — | — |
| 2018-03-09 | $36.80 | $36.80 | 120,000 | — | — |
| 2018-03-08 | $36.10 | $36.10 | 229,600 | — | — |
| 2018-03-07 | $36.55 | $36.55 | 220,700 | — | — |
| 2018-03-06 | $36.95 | $36.95 | 221,500 | — | — |
| 2018-03-05 | $36.75 | $36.75 | 250,200 | — | — |
| 2018-03-02 | $36.55 | $36.55 | 274,900 | — | — |
| 2018-03-01 | $36.60 | $36.60 | 491,900 | — | — |
| 2018-02-28 | $37.55 | $37.55 | 476,800 | — | — |
| 2018-02-27 | $38.65 | $38.65 | 239,300 | — | — |
| 2018-02-26 | $40.20 | $40.20 | 178,800 | — | — |
| 2018-02-23 | $39.40 | $39.40 | 125,500 | — | — |
| 2018-02-22 | $38.45 | $38.45 | 84,700 | — | — |
| 2018-02-21 | $38.80 | $38.80 | 115,300 | — | — |
| 2018-02-20 | $38.75 | $38.75 | 175,700 | — | — |
| 2018-02-16 | $38.65 | $38.65 | 151,500 | — | — |
| 2018-02-15 | $39.50 | $39.50 | 161,700 | — | — |
| 2018-02-14 | $39.80 | $39.80 | 139,900 | — | — |
| 2018-02-13 | $39.20 | $39.20 | 151,300 | — | — |
| 2018-02-12 | $39.20 | $39.20 | 204,900 | — | — |
| 2018-02-09 | $39.30 | $39.30 | 429,800 | — | — |
| 2018-02-08 | $38.05 | $38.05 | 487,500 | — | — |
| 2018-02-07 | $36.85 | $36.85 | 168,500 | — | — |
| 2018-02-06 | $36.50 | $36.50 | 235,400 | — | — |
| 2018-02-05 | $35.20 | $35.20 | 238,700 | — | — |
| 2018-02-02 | $36.55 | $36.55 | 165,800 | — | — |
| 2018-02-01 | $37.80 | $37.80 | 240,200 | — | — |
| 2018-01-31 | $38.35 | $38.35 | 235,200 | — | — |
| 2018-01-30 | $38.95 | $38.95 | 103,000 | — | — |
| 2018-01-29 | $39.30 | $39.30 | 84,800 | — | — |
| 2018-01-26 | $39.45 | $39.45 | 126,900 | — | — |
| 2018-01-25 | $39.90 | $39.90 | 254,300 | — | — |
| 2018-01-24 | $39.00 | $39.00 | 159,200 | — | — |
| 2018-01-23 | $38.95 | $38.95 | 77,600 | — | — |
| 2018-01-22 | $39.15 | $39.15 | 207,600 | — | — |
| 2018-01-19 | $40.00 | $40.00 | 132,800 | — | — |
| 2018-01-18 | $39.35 | $39.35 | 129,300 | — | — |
| 2018-01-17 | $40.20 | $40.20 | 146,700 | — | — |
| 2018-01-16 | $39.60 | $39.60 | 246,700 | — | — |
| 2018-01-12 | $39.45 | $39.45 | 160,100 | — | — |
| 2018-01-11 | $38.85 | $38.85 | 356,400 | — | — |
| 2018-01-10 | $37.70 | $37.70 | 196,600 | — | — |
| 2018-01-09 | $37.80 | $37.80 | 257,300 | — | — |
| 2018-01-08 | $38.35 | $38.35 | 333,000 | — | — |
| 2018-01-05 | $39.45 | $39.45 | 258,100 | — | — |
| 2018-01-04 | $39.30 | $39.30 | 146,500 | — | — |
| 2018-01-03 | $38.85 | $38.85 | 203,500 | — | — |
| 2018-01-02 | $38.75 | $38.75 | 190,600 | — | — |