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
- 1996-02-28 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 | $37.11 | $66.64 | 266,900 | — | — |
| 2018-12-28 | $35.44 | $63.64 | 250,500 | — | — |
| 2018-12-27 | $35.22 | $63.25 | 452,500 | — | — |
| 2018-12-26 | $33.70 | $60.52 | 494,000 | — | — |
| 2018-12-24 | $32.32 | $58.04 | 245,600 | — | — |
| 2018-12-21 | $33.66 | $60.45 | 1,123,200 | — | — |
| 2018-12-20 | $34.48 | $61.92 | 953,400 | — | — |
| 2018-12-19 | $42.07 | $75.55 | 181,400 | — | — |
| 2018-12-18 | $43.09 | $77.38 | 181,000 | — | — |
| 2018-12-17 | $42.96 | $77.15 | 180,100 | — | — |
| 2018-12-14 | $44.21 | $78.60 | 193,200 | — | — |
| 2018-12-13 | $43.80 | $77.87 | 152,000 | — | — |
| 2018-12-12 | $44.52 | $79.15 | 158,500 | — | — |
| 2018-12-11 | $43.47 | $77.29 | 200,100 | — | — |
| 2018-12-10 | $44.65 | $79.38 | 144,100 | — | — |
| 2018-12-07 | $44.54 | $79.19 | 324,600 | — | — |
| 2018-12-06 | $45.01 | $80.02 | 472,300 | — | — |
| 2018-12-04 | $49.92 | $88.75 | 212,200 | — | — |
| 2018-12-03 | $51.49 | $91.55 | 97,900 | — | — |
| 2018-11-30 | $51.27 | $91.15 | 169,700 | — | — |
| 2018-11-29 | $50.04 | $88.97 | 172,300 | — | — |
| 2018-11-28 | $50.15 | $89.16 | 278,300 | — | — |
| 2018-11-27 | $49.60 | $88.18 | 144,300 | — | — |
| 2018-11-26 | $51.53 | $91.62 | 123,700 | — | — |
| 2018-11-23 | $51.52 | $91.60 | 31,600 | — | — |
| 2018-11-21 | $51.18 | $90.99 | 41,300 | — | — |
| 2018-11-20 | $50.98 | $90.64 | 84,200 | — | — |
| 2018-11-19 | $51.24 | $91.10 | 117,000 | — | — |
| 2018-11-16 | $51.31 | $91.23 | 171,200 | — | — |
| 2018-11-15 | $50.73 | $90.19 | 71,300 | — | — |
| 2018-11-14 | $49.86 | $88.65 | 83,100 | — | — |
| 2018-11-13 | $49.04 | $87.19 | 86,000 | — | — |
| 2018-11-12 | $48.85 | $86.85 | 92,200 | — | — |
| 2018-11-09 | $48.99 | $87.10 | 94,300 | — | — |
| 2018-11-08 | $50.57 | $89.91 | 52,800 | — | — |
| 2018-11-07 | $50.14 | $89.14 | 95,000 | — | — |
| 2018-11-06 | $48.75 | $86.67 | 102,500 | — | — |
| 2018-11-05 | $49.01 | $87.14 | 131,800 | — | — |
| 2018-11-02 | $49.24 | $87.54 | 172,100 | — | — |
| 2018-11-01 | $48.54 | $86.30 | 112,900 | — | — |
| 2018-10-31 | $47.30 | $84.10 | 166,500 | — | — |
| 2018-10-30 | $47.02 | $83.60 | 138,900 | — | — |
| 2018-10-29 | $45.41 | $80.74 | 180,300 | — | — |
| 2018-10-26 | $46.09 | $81.94 | 124,200 | — | — |
| 2018-10-25 | $46.63 | $82.90 | 161,300 | — | — |
| 2018-10-24 | $44.72 | $79.51 | 156,700 | — | — |
| 2018-10-23 | $46.89 | $83.37 | 111,300 | — | — |
| 2018-10-22 | $47.27 | $84.04 | 130,700 | — | — |
| 2018-10-19 | $47.31 | $84.11 | 106,100 | — | — |
| 2018-10-18 | $47.23 | $83.97 | 137,200 | — | — |
| 2018-10-17 | $47.96 | $85.27 | 111,400 | — | — |
| 2018-10-16 | $48.43 | $86.10 | 104,500 | — | — |
| 2018-10-15 | $47.37 | $84.22 | 122,500 | — | — |
| 2018-10-12 | $46.80 | $83.21 | 170,500 | — | — |
| 2018-10-11 | $47.34 | $84.17 | 222,800 | — | — |
| 2018-10-10 | $47.95 | $85.25 | 211,400 | — | — |
| 2018-10-09 | $49.21 | $87.49 | 177,500 | — | — |
| 2018-10-08 | $50.99 | $90.66 | 112,700 | — | — |
| 2018-10-05 | $50.93 | $90.55 | 173,400 | — | — |
| 2018-10-04 | $51.47 | $91.51 | 82,900 | — | — |
| 2018-10-03 | $52.57 | $93.47 | 111,600 | — | — |
| 2018-10-02 | $53.55 | $95.21 | 145,200 | — | — |
| 2018-10-01 | $52.94 | $94.12 | 199,100 | — | — |
| 2018-09-28 | $53.66 | $95.40 | 151,000 | — | — |
| 2018-09-27 | $54.37 | $96.67 | 124,200 | — | — |
| 2018-09-26 | $55.27 | $98.27 | 127,800 | — | — |
| 2018-09-25 | $56.02 | $99.60 | 124,800 | — | — |
| 2018-09-24 | $57.05 | $101.43 | 92,000 | — | — |
| 2018-09-21 | $58.55 | $104.10 | 383,400 | — | — |
| 2018-09-20 | $58.82 | $104.58 | 107,700 | — | — |
| 2018-09-19 | $57.83 | $102.82 | 146,500 | — | — |
| 2018-09-18 | $57.31 | $101.89 | 105,500 | — | — |
| 2018-09-17 | $57.01 | $101.36 | 172,400 | — | — |
| 2018-09-14 | $57.29 | $101.86 | 147,600 | — | — |
| 2018-09-13 | $56.51 | $99.69 | 136,500 | — | — |
| 2018-09-12 | $55.95 | $98.70 | 199,700 | — | — |
| 2018-09-11 | $56.04 | $98.86 | 108,600 | — | — |
| 2018-09-10 | $56.46 | $99.60 | 119,400 | — | — |
| 2018-09-07 | $56.06 | $98.89 | 130,500 | — | — |
| 2018-09-06 | $55.60 | $98.08 | 116,700 | — | — |
| 2018-09-05 | $55.26 | $97.48 | 153,400 | — | — |
| 2018-09-04 | $55.07 | $97.15 | 180,800 | — | — |
| 2018-08-31 | $55.18 | $97.34 | 332,700 | — | — |
| 2018-08-30 | $57.07 | $100.68 | 413,500 | — | — |
| 2018-08-29 | $55.71 | $98.28 | 186,000 | — | — |
| 2018-08-28 | $55.02 | $97.06 | 142,000 | — | — |
| 2018-08-27 | $55.00 | $97.02 | 118,300 | — | — |
| 2018-08-24 | $53.85 | $95.00 | 130,100 | — | — |
| 2018-08-23 | $52.71 | $92.98 | 94,200 | — | — |
| 2018-08-22 | $52.82 | $93.18 | 61,200 | — | — |
| 2018-08-21 | $53.43 | $94.25 | 69,500 | — | — |
| 2018-08-20 | $52.77 | $93.09 | 63,700 | — | — |
| 2018-08-17 | $52.99 | $93.48 | 57,300 | — | — |
| 2018-08-16 | $52.59 | $92.77 | 66,300 | — | — |
| 2018-08-15 | $51.83 | $91.43 | 132,000 | — | — |
| 2018-08-14 | $53.04 | $93.57 | 68,100 | — | — |
| 2018-08-13 | $52.65 | $92.88 | 72,700 | — | — |
| 2018-08-10 | $53.18 | $93.81 | 82,700 | — | — |
| 2018-08-09 | $53.47 | $94.33 | 104,100 | — | — |
| 2018-08-08 | $53.42 | $94.24 | 106,700 | — | — |
| 2018-08-07 | $54.80 | $96.67 | 83,400 | — | — |
| 2018-08-06 | $54.46 | $96.07 | 126,500 | — | — |
| 2018-08-03 | $53.87 | $95.03 | 82,500 | — | — |
| 2018-08-02 | $53.53 | $94.43 | 69,500 | — | — |
| 2018-08-01 | $53.78 | $94.87 | 92,800 | — | — |
| 2018-07-31 | $54.45 | $96.05 | 135,700 | — | — |
| 2018-07-30 | $53.08 | $93.64 | 102,100 | — | — |
| 2018-07-27 | $52.80 | $93.14 | 90,900 | — | — |
| 2018-07-26 | $53.17 | $93.80 | 85,400 | — | — |
| 2018-07-25 | $52.46 | $92.54 | 107,300 | — | — |
| 2018-07-24 | $52.61 | $92.81 | 133,500 | — | — |
| 2018-07-23 | $52.70 | $92.97 | 118,600 | — | — |
| 2018-07-20 | $53.23 | $93.90 | 79,700 | — | — |
| 2018-07-19 | $54.01 | $95.28 | 98,200 | — | — |
| 2018-07-18 | $53.03 | $93.55 | 126,900 | — | — |
| 2018-07-17 | $52.19 | $92.07 | 149,100 | — | — |
| 2018-07-16 | $52.14 | $91.98 | 531,000 | — | — |
| 2018-07-13 | $54.55 | $96.23 | 118,400 | — | — |
| 2018-07-12 | $54.51 | $96.16 | 129,500 | — | — |
| 2018-07-11 | $54.00 | $95.26 | 156,700 | — | — |
| 2018-07-10 | $53.88 | $95.05 | 137,500 | — | — |
| 2018-07-09 | $53.98 | $95.22 | 145,600 | — | — |
| 2018-07-06 | $53.12 | $93.71 | 137,700 | — | — |
| 2018-07-05 | $53.03 | $93.55 | 195,400 | — | — |
| 2018-07-03 | $52.12 | $91.94 | 106,100 | — | — |
| 2018-07-02 | $52.30 | $92.26 | 188,800 | — | — |
| 2018-06-29 | $52.89 | $93.30 | 264,400 | — | — |
| 2018-06-28 | $53.54 | $94.45 | 133,600 | — | — |
| 2018-06-27 | $54.02 | $95.30 | 206,700 | — | — |
| 2018-06-26 | $54.46 | $96.07 | 193,300 | — | — |
| 2018-06-25 | $54.44 | $96.04 | 169,800 | — | — |
| 2018-06-22 | $54.84 | $96.74 | 291,700 | — | — |
| 2018-06-21 | $55.10 | $97.20 | 188,800 | — | — |
| 2018-06-20 | $55.91 | $98.63 | 182,400 | — | — |
| 2018-06-19 | $55.30 | $97.55 | 205,000 | — | — |
| 2018-06-18 | $55.24 | $97.45 | 290,000 | — | — |
| 2018-06-15 | $55.20 | $97.38 | 370,200 | — | — |
| 2018-06-14 | $55.60 | $97.34 | 293,200 | — | — |
| 2018-06-13 | $56.01 | $98.06 | 338,800 | — | — |
| 2018-06-12 | $58.25 | $101.98 | 311,100 | — | — |
| 2018-06-11 | $58.42 | $102.28 | 301,200 | — | — |
| 2018-06-08 | $58.21 | $101.91 | 604,800 | — | — |
| 2018-06-07 | $57.30 | $100.32 | 725,300 | — | — |
| 2018-06-06 | $61.83 | $108.25 | 350,100 | — | — |
| 2018-06-05 | $61.06 | $106.90 | 155,800 | — | — |
| 2018-06-04 | $60.01 | $105.06 | 222,600 | — | — |
| 2018-06-01 | $59.27 | $103.77 | 140,500 | — | — |
| 2018-05-31 | $58.31 | $102.09 | 176,400 | — | — |
| 2018-05-30 | $59.37 | $103.94 | 201,200 | — | — |
| 2018-05-29 | $58.61 | $102.61 | 171,900 | — | — |
| 2018-05-25 | $58.73 | $102.82 | 189,000 | — | — |
| 2018-05-24 | $59.14 | $103.54 | 250,500 | — | — |
| 2018-05-23 | $58.69 | $102.75 | 444,300 | — | — |
| 2018-05-22 | $61.47 | $107.62 | 157,400 | — | — |
| 2018-05-21 | $60.97 | $106.74 | 151,500 | — | — |
| 2018-05-18 | $59.90 | $104.87 | 144,500 | — | — |
| 2018-05-17 | $59.54 | $104.24 | 204,500 | — | — |
| 2018-05-16 | $59.20 | $103.64 | 245,100 | — | — |
| 2018-05-15 | $58.54 | $102.49 | 221,800 | — | — |
| 2018-05-14 | $59.11 | $103.49 | 145,500 | — | — |
| 2018-05-11 | $60.00 | $105.05 | 83,600 | — | — |
| 2018-05-10 | $60.03 | $105.10 | 158,200 | — | — |
| 2018-05-09 | $59.88 | $104.83 | 223,300 | — | — |
| 2018-05-08 | $59.83 | $104.75 | 145,500 | — | — |
| 2018-05-07 | $59.06 | $103.40 | 149,000 | — | — |
| 2018-05-04 | $59.33 | $103.87 | 204,000 | — | — |
| 2018-05-03 | $58.80 | $102.94 | 240,900 | — | — |
| 2018-05-02 | $58.65 | $102.68 | 189,400 | — | — |
| 2018-05-01 | $58.62 | $102.63 | 257,000 | — | — |
| 2018-04-30 | $58.52 | $102.45 | 374,900 | — | — |
| 2018-04-27 | $59.26 | $103.75 | 123,100 | — | — |
| 2018-04-26 | $60.01 | $105.06 | 139,100 | — | — |
| 2018-04-25 | $60.00 | $105.05 | 314,600 | — | — |
| 2018-04-24 | $59.01 | $103.31 | 367,200 | — | — |
| 2018-04-23 | $58.80 | $102.94 | 164,600 | — | — |
| 2018-04-20 | $58.66 | $102.70 | 144,000 | — | — |
| 2018-04-19 | $58.65 | $102.68 | 186,400 | — | — |
| 2018-04-18 | $57.34 | $100.39 | 108,300 | — | — |
| 2018-04-17 | $57.50 | $100.67 | 131,600 | — | — |
| 2018-04-16 | $56.89 | $99.60 | 140,100 | — | — |
| 2018-04-13 | $56.10 | $98.22 | 116,700 | — | — |
| 2018-04-12 | $55.62 | $97.38 | 102,900 | — | — |
| 2018-04-11 | $54.78 | $95.91 | 135,700 | — | — |
| 2018-04-10 | $54.98 | $96.26 | 170,800 | — | — |
| 2018-04-09 | $54.51 | $95.43 | 199,800 | — | — |
| 2018-04-06 | $54.25 | $94.98 | 284,900 | — | — |
| 2018-04-05 | $54.70 | $95.77 | 217,800 | — | — |
| 2018-04-04 | $53.85 | $94.28 | 126,200 | — | — |
| 2018-04-03 | $53.58 | $93.81 | 248,400 | — | — |
| 2018-04-02 | $52.40 | $91.74 | 396,100 | — | — |
| 2018-03-29 | $52.25 | $91.48 | 304,900 | — | — |
| 2018-03-28 | $50.75 | $88.85 | 137,500 | — | — |
| 2018-03-27 | $51.02 | $89.32 | 300,900 | — | — |
| 2018-03-26 | $51.51 | $90.18 | 181,500 | — | — |
| 2018-03-23 | $49.80 | $87.19 | 178,800 | — | — |
| 2018-03-22 | $50.81 | $88.96 | 205,400 | — | — |
| 2018-03-21 | $51.81 | $90.71 | 150,500 | — | — |
| 2018-03-20 | $52.08 | $91.18 | 186,800 | — | — |
| 2018-03-19 | $51.92 | $90.90 | 264,500 | — | — |
| 2018-03-16 | $52.66 | $92.19 | 341,500 | — | — |
| 2018-03-15 | $53.29 | $92.56 | 336,800 | — | — |
| 2018-03-14 | $54.13 | $94.02 | 275,200 | — | — |
| 2018-03-13 | $54.50 | $94.66 | 282,500 | — | — |
| 2018-03-12 | $54.24 | $94.21 | 142,100 | — | — |
| 2018-03-09 | $53.62 | $93.14 | 270,400 | — | — |
| 2018-03-08 | $52.89 | $91.87 | 304,500 | — | — |
| 2018-03-07 | $52.69 | $91.52 | 323,200 | — | — |
| 2018-03-06 | $50.87 | $88.36 | 275,100 | — | — |
| 2018-03-05 | $50.43 | $87.59 | 302,300 | — | — |
| 2018-03-02 | $50.62 | $87.92 | 415,000 | — | — |
| 2018-03-01 | $49.95 | $86.76 | 1,105,900 | — | — |
| 2018-02-28 | $57.57 | $100.00 | 804,100 | — | — |
| 2018-02-27 | $58.46 | $101.54 | 189,300 | — | — |
| 2018-02-26 | $59.18 | $102.79 | 141,100 | — | — |
| 2018-02-23 | $58.36 | $101.37 | 117,300 | — | — |
| 2018-02-22 | $58.20 | $101.09 | 303,900 | — | — |
| 2018-02-21 | $58.75 | $102.05 | 240,500 | — | — |
| 2018-02-20 | $56.66 | $98.42 | 156,500 | — | — |
| 2018-02-16 | $57.05 | $99.09 | 156,900 | — | — |
| 2018-02-15 | $56.59 | $98.29 | 211,000 | — | — |
| 2018-02-14 | $55.49 | $96.38 | 141,200 | — | — |
| 2018-02-13 | $54.50 | $94.66 | 152,500 | — | — |
| 2018-02-12 | $54.66 | $94.94 | 152,200 | — | — |
| 2018-02-09 | $54.01 | $93.81 | 225,100 | — | — |
| 2018-02-08 | $53.27 | $92.53 | 252,400 | — | — |
| 2018-02-07 | $55.57 | $96.52 | 102,200 | — | — |
| 2018-02-06 | $55.61 | $96.59 | 185,600 | — | — |
| 2018-02-05 | $55.31 | $96.07 | 176,800 | — | — |
| 2018-02-02 | $58.30 | $101.26 | 173,600 | — | — |
| 2018-02-01 | $59.29 | $102.98 | 189,800 | — | — |
| 2018-01-31 | $59.12 | $102.69 | 144,400 | — | — |
| 2018-01-30 | $59.95 | $104.13 | 195,700 | — | — |
| 2018-01-29 | $59.34 | $103.07 | 203,400 | — | — |
| 2018-01-26 | $59.92 | $104.08 | 130,800 | — | — |
| 2018-01-25 | $60.14 | $104.46 | 169,200 | — | — |
| 2018-01-24 | $60.19 | $104.55 | 147,600 | — | — |
| 2018-01-23 | $60.88 | $105.75 | 148,700 | — | — |
| 2018-01-22 | $60.90 | $105.78 | 227,900 | — | — |
| 2018-01-19 | $60.82 | $105.64 | 106,500 | — | — |
| 2018-01-18 | $59.69 | $103.68 | 118,100 | — | — |
| 2018-01-17 | $60.08 | $104.36 | 150,800 | — | — |
| 2018-01-16 | $60.12 | $104.43 | 162,200 | — | — |
| 2018-01-12 | $61.65 | $107.08 | 100,200 | — | — |
| 2018-01-11 | $62.11 | $107.88 | 160,300 | — | — |
| 2018-01-10 | $60.70 | $105.43 | 133,300 | — | — |
| 2018-01-09 | $61.67 | $107.12 | 193,400 | — | — |
| 2018-01-08 | $62.08 | $107.83 | 182,600 | — | — |
| 2018-01-05 | $61.66 | $107.10 | 107,600 | — | — |
| 2018-01-04 | $62.20 | $108.04 | 195,700 | — | — |
| 2018-01-03 | $61.28 | $106.44 | 161,300 | — | — |
| 2018-01-02 | $62.08 | $107.83 | 213,200 | — | — |