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
- 2016-11-04 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 | $45.95 | $60.07 | 12,966 | — | — |
| 2018-12-28 | $46.83 | $61.22 | 8,525 | — | — |
| 2018-12-27 | $46.77 | $58.67 | 15,888 | — | — |
| 2018-12-26 | $44.63 | $55.99 | 4,954 | — | — |
| 2018-12-24 | $43.73 | $54.85 | 4,937 | — | — |
| 2018-12-21 | $44.69 | $56.05 | 2,921 | — | — |
| 2018-12-20 | $44.93 | $56.35 | 8,713 | — | — |
| 2018-12-19 | $45.60 | $57.20 | 2,545 | — | — |
| 2018-12-18 | $46.24 | $58.01 | 2,170 | — | — |
| 2018-12-17 | $46.07 | $57.79 | 8,149 | — | — |
| 2018-12-14 | $46.83 | $58.74 | 3,331 | — | — |
| 2018-12-13 | $47.71 | $59.84 | 1,555 | — | — |
| 2018-12-12 | $47.24 | $59.26 | 3,092 | — | — |
| 2018-12-11 | $47.65 | $59.77 | 4,527 | — | — |
| 2018-12-10 | $46.89 | $58.81 | 10,558 | — | — |
| 2018-12-07 | $47.94 | $60.14 | 3,878 | — | — |
| 2018-12-06 | $49.00 | $61.46 | 2,084 | — | — |
| 2018-12-04 | $48.64 | $61.02 | 3,212 | — | — |
| 2018-12-03 | $48.94 | $61.38 | 2,545 | — | — |
| 2018-11-30 | $49.17 | $61.68 | 4,647 | — | — |
| 2018-11-29 | $48.41 | $60.72 | 12,693 | — | — |
| 2018-11-28 | $48.88 | $60.70 | 6,406 | — | — |
| 2018-11-27 | $49.11 | $60.99 | 6,526 | — | — |
| 2018-11-26 | $48.53 | $60.27 | 9,686 | — | — |
| 2018-11-23 | $48.29 | $59.97 | 923 | — | — |
| 2018-11-21 | $48.29 | $59.97 | 6,287 | — | — |
| 2018-11-20 | $47.65 | $59.18 | 15,307 | — | — |
| 2018-11-19 | $47.12 | $58.52 | 7,397 | — | — |
| 2018-11-16 | $47.77 | $59.32 | 4,852 | — | — |
| 2018-11-15 | $47.12 | $58.52 | 27,846 | — | — |
| 2018-11-14 | $46.77 | $58.08 | 6,065 | — | — |
| 2018-11-13 | $46.95 | $58.30 | 16,144 | — | — |
| 2018-11-12 | $47.88 | $59.47 | 4,493 | — | — |
| 2018-11-09 | $47.47 | $58.96 | 2,750 | — | — |
| 2018-11-08 | $47.71 | $59.25 | 9,293 | — | — |
| 2018-11-07 | $47.65 | $59.18 | 6,048 | — | — |
| 2018-11-06 | $47.36 | $58.81 | 4,083 | — | — |
| 2018-11-05 | $47.41 | $58.88 | 3,963 | — | — |
| 2018-11-02 | $47.53 | $59.03 | 7,858 | — | — |
| 2018-11-01 | $48.09 | $59.72 | 7,910 | — | — |
| 2018-10-31 | $47.36 | $58.81 | 2,750 | — | — |
| 2018-10-30 | $47.82 | $59.39 | 5,518 | — | — |
| 2018-10-29 | $48.64 | $59.81 | 6,218 | — | — |
| 2018-10-26 | $49.00 | $60.24 | 13,428 | — | — |
| 2018-10-25 | $47.88 | $58.87 | 11,770 | — | — |
| 2018-10-24 | $46.77 | $57.50 | 61,534 | — | — |
| 2018-10-23 | $49.76 | $61.17 | 57,656 | — | — |
| 2018-10-22 | $55.67 | $68.44 | 778,983 | — | — |
| 2018-10-19 | $56.14 | $69.02 | 3,297 | — | — |
| 2018-10-18 | $56.14 | $69.02 | 2,409 | — | — |
| 2018-10-17 | $56.02 | $68.88 | 752 | — | — |
| 2018-10-16 | $55.79 | $68.59 | 3,092 | — | — |
| 2018-10-15 | $55.95 | $68.79 | 3,810 | — | — |
| 2018-10-12 | $56.37 | $69.31 | 718 | — | — |
| 2018-10-11 | $56.20 | $69.09 | 2,033 | — | — |
| 2018-10-10 | $56.43 | $69.38 | 2,990 | — | — |
| 2018-10-09 | $56.90 | $69.96 | 4,100 | — | — |
| 2018-10-08 | $56.49 | $69.45 | 2,904 | — | — |
| 2018-10-05 | $56.90 | $69.96 | 2,853 | — | — |
| 2018-10-04 | $55.55 | $68.30 | 2,272 | — | — |
| 2018-10-03 | $55.49 | $68.23 | 1,879 | — | — |
| 2018-10-02 | $55.79 | $68.59 | 2,665 | — | — |
| 2018-10-01 | $56.08 | $68.95 | 1,862 | — | — |
| 2018-09-28 | $56.78 | $69.81 | 3,741 | — | — |
| 2018-09-27 | $57.89 | $71.18 | 2,016 | — | — |
| 2018-09-26 | $57.21 | $69.74 | 2,221 | — | — |
| 2018-09-25 | $57.48 | $70.07 | 4,339 | — | — |
| 2018-09-24 | $57.89 | $70.57 | 1,384 | — | — |
| 2018-09-21 | $56.43 | $68.79 | 6,714 | — | — |
| 2018-09-20 | $56.58 | $68.97 | 4,920 | — | — |
| 2018-09-19 | $56.31 | $68.65 | 3,451 | — | — |
| 2018-09-18 | $55.67 | $67.86 | 8,115 | — | — |
| 2018-09-17 | $54.50 | $66.44 | 6,065 | — | — |
| 2018-09-14 | $55.38 | $67.51 | 11,258 | — | — |
| 2018-09-13 | $54.38 | $66.29 | 14,965 | — | — |
| 2018-09-12 | $55.61 | $67.79 | 11,822 | — | — |
| 2018-09-11 | $58.47 | $71.28 | 5,313 | — | — |
| 2018-09-10 | $58.89 | $71.79 | 3,502 | — | — |
| 2018-09-07 | $57.48 | $70.07 | 2,545 | — | — |
| 2018-09-06 | $57.66 | $70.29 | 3,434 | — | — |
| 2018-09-05 | $57.89 | $70.57 | 3,024 | — | — |
| 2018-09-04 | $57.01 | $69.50 | 2,306 | — | — |
| 2018-08-31 | $57.72 | $70.36 | 923 | — | — |
| 2018-08-30 | $57.78 | $70.43 | 3,570 | — | — |
| 2018-08-29 | $58.65 | $70.91 | 5,996 | — | — |
| 2018-08-28 | $57.48 | $69.49 | 7,158 | — | — |
| 2018-08-27 | $57.37 | $69.35 | 5,228 | — | — |
| 2018-08-24 | $57.19 | $69.14 | 3,502 | — | — |
| 2018-08-23 | $57.37 | $69.35 | 2,067 | — | — |
| 2018-08-22 | $57.37 | $69.35 | 3,741 | — | — |
| 2018-08-21 | $57.89 | $69.99 | 10,592 | — | — |
| 2018-08-20 | $55.90 | $67.58 | 5,193 | — | — |
| 2018-08-17 | $55.61 | $67.23 | 4,749 | — | — |
| 2018-08-16 | $55.49 | $67.09 | 5,108 | — | — |
| 2018-08-15 | $55.73 | $67.37 | 9,225 | — | — |
| 2018-08-14 | $55.49 | $67.09 | 4,015 | — | — |
| 2018-08-13 | $55.49 | $67.09 | 4,578 | — | — |
| 2018-08-10 | $56.02 | $67.73 | 7,807 | — | — |
| 2018-08-09 | $54.97 | $66.45 | 3,912 | — | — |
| 2018-08-08 | $54.44 | $65.81 | 1,350 | — | — |
| 2018-08-07 | $54.20 | $65.53 | 2,289 | — | — |
| 2018-08-06 | $54.55 | $65.95 | 3,229 | — | — |
| 2018-08-03 | $54.50 | $65.89 | 290 | — | — |
| 2018-08-02 | $54.32 | $65.67 | 1,213 | — | — |
| 2018-08-01 | $54.28 | $65.62 | 1,520 | — | — |
| 2018-07-31 | $54.61 | $66.03 | 1,999 | — | — |
| 2018-07-30 | $54.50 | $65.89 | 735 | — | — |
| 2018-07-27 | $54.38 | $65.16 | 1,298 | — | — |
| 2018-07-26 | $54.44 | $65.23 | 2,323 | — | — |
| 2018-07-25 | $54.28 | $65.03 | 2,648 | — | — |
| 2018-07-24 | $53.91 | $64.60 | 5,228 | — | — |
| 2018-07-23 | $54.09 | $64.81 | 1,760 | — | — |
| 2018-07-20 | $53.91 | $64.60 | 2,323 | — | — |
| 2018-07-19 | $54.26 | $65.02 | 1,401 | — | — |
| 2018-07-18 | $54.09 | $64.81 | 3,263 | — | — |
| 2018-07-17 | $53.74 | $64.38 | 5,091 | — | — |
| 2018-07-16 | $54.44 | $65.23 | 2,153 | — | — |
| 2018-07-13 | $54.56 | $65.37 | 2,050 | — | — |
| 2018-07-12 | $54.44 | $65.23 | 1,572 | — | — |
| 2018-07-11 | $54.44 | $65.23 | 1,486 | — | — |
| 2018-07-10 | $54.38 | $65.16 | 3,365 | — | — |
| 2018-07-09 | $55.20 | $66.14 | 1,930 | — | — |
| 2018-07-06 | $55.26 | $66.21 | 974 | — | — |
| 2018-07-05 | $54.73 | $65.58 | 2,375 | — | — |
| 2018-07-03 | $54.44 | $65.23 | 1,298 | — | — |
| 2018-07-02 | $54.26 | $65.02 | 1,247 | — | — |
| 2018-06-29 | $54.09 | $64.81 | 8,490 | — | — |
| 2018-06-28 | $54.15 | $64.88 | 3,963 | — | — |
| 2018-06-27 | $55.43 | $65.84 | 2,477 | — | — |
| 2018-06-26 | $55.26 | $65.63 | 2,733 | — | — |
| 2018-06-25 | $56.08 | $66.60 | 2,973 | — | — |
| 2018-06-22 | $56.37 | $66.95 | 1,691 | — | — |
| 2018-06-21 | $56.20 | $66.74 | 1,948 | — | — |
| 2018-06-20 | $56.02 | $66.53 | 1,196 | — | — |
| 2018-06-19 | $55.61 | $66.05 | 547 | — | — |
| 2018-06-18 | $55.67 | $66.11 | 2,785 | — | — |
| 2018-06-15 | $55.90 | $66.39 | 5,398 | — | — |
| 2018-06-14 | $55.38 | $65.77 | 837 | — | — |
| 2018-06-13 | $55.55 | $65.98 | 1,913 | — | — |
| 2018-06-12 | $55.49 | $65.91 | 513 | — | — |
| 2018-06-11 | $54.85 | $65.14 | 3,109 | — | — |
| 2018-06-08 | $55.32 | $65.70 | 1,657 | — | — |
| 2018-06-07 | $55.14 | $65.49 | 2,016 | — | — |
| 2018-06-06 | $54.97 | $65.28 | 461 | — | — |
| 2018-06-05 | $54.91 | $65.21 | 564 | — | — |
| 2018-06-04 | $54.91 | $65.21 | 974 | — | — |
| 2018-06-01 | $54.44 | $64.65 | 1,828 | — | — |
| 2018-05-31 | $54.79 | $65.07 | 1,264 | — | — |
| 2018-05-30 | $54.44 | $64.65 | 1,520 | — | — |
| 2018-05-29 | $54.97 | $64.70 | 2,836 | — | — |
| 2018-05-25 | $54.61 | $64.29 | 4,015 | — | — |
| 2018-05-24 | $54.97 | $64.70 | 1,845 | — | — |
| 2018-05-23 | $54.67 | $64.36 | 3,400 | — | — |
| 2018-05-22 | $54.44 | $64.08 | 1,743 | — | — |
| 2018-05-21 | $54.61 | $64.29 | 1,059 | — | — |
| 2018-05-18 | $54.38 | $64.01 | 1,572 | — | — |
| 2018-05-17 | $54.15 | $63.74 | 530 | — | — |
| 2018-05-16 | $54.61 | $64.29 | 1,452 | — | — |
| 2018-05-15 | $54.56 | $64.22 | 991 | — | — |
| 2018-05-14 | $55.14 | $64.91 | 2,494 | — | — |
| 2018-05-11 | $55.02 | $64.77 | 3,998 | — | — |
| 2018-05-10 | $55.49 | $65.32 | 4,698 | — | — |
| 2018-05-09 | $54.26 | $63.88 | 4,100 | — | — |
| 2018-05-08 | $54.15 | $63.74 | 1,418 | — | — |
| 2018-05-07 | $53.97 | $63.53 | 3,929 | — | — |
| 2018-05-04 | $54.15 | $63.74 | 1,743 | — | — |
| 2018-05-03 | $54.15 | $63.74 | 2,665 | — | — |
| 2018-05-02 | $54.44 | $64.08 | 1,281 | — | — |
| 2018-05-01 | $54.42 | $64.06 | 581 | — | — |
| 2018-04-30 | $54.03 | $63.60 | 4,322 | — | — |
| 2018-04-27 | $54.09 | $63.67 | 3,229 | — | — |
| 2018-04-26 | $54.38 | $63.44 | 4,185 | — | — |
| 2018-04-25 | $54.15 | $63.17 | 2,870 | — | — |
| 2018-04-24 | $54.15 | $63.17 | 888 | — | — |
| 2018-04-23 | $54.38 | $63.44 | 1,708 | — | — |
| 2018-04-20 | $54.09 | $63.10 | 1,350 | — | — |
| 2018-04-19 | $54.03 | $63.03 | 1,110 | — | — |
| 2018-04-18 | $53.80 | $62.76 | 3,912 | — | — |
| 2018-04-17 | $53.74 | $62.69 | 1,042 | — | — |
| 2018-04-16 | $53.80 | $62.76 | 1,042 | — | — |
| 2018-04-13 | $53.91 | $62.90 | 888 | — | — |
| 2018-04-12 | $53.97 | $62.96 | 718 | — | — |
| 2018-04-11 | $53.91 | $62.90 | 5,074 | — | — |
| 2018-04-10 | $53.80 | $62.76 | 9,020 | — | — |
| 2018-04-09 | $54.15 | $63.17 | 2,272 | — | — |
| 2018-04-06 | $54.15 | $63.17 | 1,657 | — | — |
| 2018-04-05 | $54.85 | $63.99 | 1,691 | — | — |
| 2018-04-04 | $55.26 | $64.47 | 1,845 | — | — |
| 2018-04-03 | $54.91 | $64.06 | 1,230 | — | — |
| 2018-04-02 | $54.44 | $63.51 | 2,067 | — | — |
| 2018-03-29 | $53.97 | $62.96 | 3,212 | — | — |
| 2018-03-28 | $53.50 | $62.42 | 4,271 | — | — |
| 2018-03-27 | $54.50 | $63.01 | 1,879 | — | — |
| 2018-03-26 | $53.68 | $62.06 | 1,469 | — | — |
| 2018-03-23 | $53.62 | $62.00 | 2,443 | — | — |
| 2018-03-22 | $54.15 | $62.61 | 9,447 | — | — |
| 2018-03-21 | $53.14 | $61.44 | 14,145 | — | — |
| 2018-03-20 | $54.03 | $62.47 | 5,108 | — | — |
| 2018-03-19 | $57.60 | $66.60 | 735 | — | — |
| 2018-03-16 | $57.31 | $66.27 | 393 | — | — |
| 2018-03-15 | $57.66 | $66.67 | 444 | — | — |
| 2018-03-14 | $57.78 | $66.80 | 564 | — | — |
| 2018-03-13 | $57.01 | $65.92 | 1,640 | — | — |
| 2018-03-12 | $56.93 | $65.83 | 3,383 | — | — |
| 2018-03-09 | $53.48 | $61.84 | 2,631 | — | — |
| 2018-03-08 | $53.97 | $62.40 | 239 | — | — |
| 2018-03-07 | $53.85 | $62.26 | 820 | — | — |
| 2018-03-06 | $53.56 | $61.93 | 2,153 | — | — |
| 2018-03-05 | $54.85 | $63.42 | 649 | — | — |
| 2018-03-02 | $53.27 | $61.59 | 598 | — | — |
| 2018-03-01 | $55.61 | $64.30 | 837 | — | — |
| 2018-02-28 | $55.90 | $64.64 | 2,118 | — | — |
| 2018-02-27 | $57.31 | $66.26 | 1,145 | — | — |
| 2018-02-26 | $58.54 | $67.12 | 803 | — | — |
| 2018-02-23 | $57.95 | $66.45 | 598 | — | — |
| 2018-02-22 | $58.54 | $67.12 | 1,435 | — | — |
| 2018-02-21 | $58.48 | $67.05 | 1,093 | — | — |
| 2018-02-20 | $58.48 | $67.05 | 1,384 | — | — |
| 2018-02-16 | $57.54 | $65.98 | 649 | — | — |
| 2018-02-15 | $57.42 | $65.85 | 1,367 | — | — |
| 2018-02-14 | $57.89 | $66.38 | 1,845 | — | — |
| 2018-02-13 | $55.14 | $63.23 | 410 | — | — |
| 2018-02-12 | $53.33 | $61.15 | 2,340 | — | — |
| 2018-02-09 | $53.56 | $61.42 | 1,435 | — | — |
| 2018-02-08 | $52.74 | $60.48 | 2,118 | — | — |
| 2018-02-07 | $56.25 | $64.50 | 2,631 | — | — |
| 2018-02-06 | $55.90 | $64.10 | 1,469 | — | — |
| 2018-02-05 | $56.14 | $64.37 | 4,288 | — | — |
| 2018-02-02 | $58.07 | $66.58 | 1,162 | — | — |
| 2018-02-01 | $58.60 | $67.19 | 769 | — | — |
| 2018-01-31 | $58.71 | $67.32 | 2,494 | — | — |
| 2018-01-30 | $59.94 | $68.73 | 3,844 | — | — |
| 2018-01-29 | $60.47 | $68.79 | 1,845 | — | — |
| 2018-01-26 | $60.41 | $68.71 | 1,298 | — | — |
| 2018-01-25 | $60.41 | $68.71 | 1,760 | — | — |
| 2018-01-24 | $60.18 | $68.45 | 2,938 | — | — |
| 2018-01-23 | $60.18 | $68.45 | 2,289 | — | — |
| 2018-01-22 | $60.18 | $68.45 | 3,195 | — | — |
| 2018-01-19 | $60.23 | $68.51 | 2,648 | — | — |
| 2018-01-18 | $60.59 | $68.91 | 3,434 | — | — |
| 2018-01-17 | $60.50 | $68.81 | 3,143 | — | — |
| 2018-01-16 | $60.64 | $68.98 | 2,289 | — | — |
| 2018-01-12 | $60.64 | $68.98 | 5,142 | — | — |
| 2018-01-11 | $59.65 | $67.85 | 3,109 | — | — |
| 2018-01-10 | $59.12 | $67.25 | 1,452 | — | — |
| 2018-01-09 | $59.65 | $67.85 | 957 | — | — |
| 2018-01-08 | $59.36 | $67.51 | 1,196 | — | — |
| 2018-01-05 | $59.59 | $67.78 | 2,511 | — | — |
| 2018-01-04 | $59.41 | $67.58 | 1,213 | — | — |
| 2018-01-03 | $59.94 | $68.18 | 3,058 | — | — |
| 2018-01-02 | $58.65 | $66.71 | 2,750 | — | — |