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
- 2015-06-25 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 | $56.17 | $56.17 | 555,900 | — | — |
| 2018-12-28 | $55.80 | $55.80 | 343,100 | — | — |
| 2018-12-27 | $55.17 | $55.17 | 318,000 | — | — |
| 2018-12-26 | $54.64 | $54.64 | 431,800 | — | — |
| 2018-12-24 | $52.18 | $52.18 | 228,000 | — | — |
| 2018-12-21 | $53.58 | $53.58 | 790,700 | — | — |
| 2018-12-20 | $54.68 | $54.68 | 900,400 | — | — |
| 2018-12-19 | $57.73 | $57.73 | 848,300 | — | — |
| 2018-12-18 | $60.43 | $60.43 | 695,300 | — | — |
| 2018-12-17 | $63.36 | $63.36 | 917,800 | — | — |
| 2018-12-14 | $64.59 | $64.59 | 354,000 | — | — |
| 2018-12-13 | $64.17 | $64.17 | 393,200 | — | — |
| 2018-12-12 | $65.79 | $65.79 | 484,900 | — | — |
| 2018-12-11 | $66.29 | $66.29 | 341,300 | — | — |
| 2018-12-10 | $65.25 | $65.25 | 485,600 | — | — |
| 2018-12-07 | $64.37 | $64.37 | 773,900 | — | — |
| 2018-12-06 | $66.52 | $66.52 | 807,000 | — | — |
| 2018-12-04 | $65.32 | $65.32 | 865,500 | — | — |
| 2018-12-03 | $67.93 | $67.93 | 517,400 | — | — |
| 2018-11-30 | $65.88 | $65.88 | 463,200 | — | — |
| 2018-11-29 | $64.26 | $64.26 | 615,500 | — | — |
| 2018-11-28 | $62.39 | $62.39 | 415,900 | — | — |
| 2018-11-27 | $58.95 | $58.95 | 221,300 | — | — |
| 2018-11-26 | $58.77 | $58.77 | 353,600 | — | — |
| 2018-11-23 | $57.92 | $57.92 | 178,600 | — | — |
| 2018-11-21 | $57.08 | $57.08 | 341,600 | — | — |
| 2018-11-20 | $55.30 | $55.30 | 385,200 | — | — |
| 2018-11-19 | $56.56 | $56.56 | 601,400 | — | — |
| 2018-11-16 | $61.36 | $61.36 | 469,700 | — | — |
| 2018-11-15 | $59.47 | $59.47 | 422,500 | — | — |
| 2018-11-14 | $57.11 | $57.11 | 342,400 | — | — |
| 2018-11-13 | $56.68 | $56.68 | 334,800 | — | — |
| 2018-11-12 | $57.16 | $57.16 | 691,700 | — | — |
| 2018-11-09 | $61.28 | $61.28 | 724,000 | — | — |
| 2018-11-08 | $59.81 | $59.81 | 945,300 | — | — |
| 2018-11-07 | $61.84 | $61.84 | 519,200 | — | — |
| 2018-11-06 | $58.78 | $58.78 | 330,000 | — | — |
| 2018-11-05 | $57.90 | $57.90 | 470,300 | — | — |
| 2018-11-02 | $60.08 | $60.08 | 332,800 | — | — |
| 2018-11-01 | $60.46 | $60.46 | 616,500 | — | — |
| 2018-10-31 | $57.94 | $57.94 | 464,700 | — | — |
| 2018-10-30 | $57.52 | $57.52 | 449,100 | — | — |
| 2018-10-29 | $56.25 | $56.25 | 381,100 | — | — |
| 2018-10-26 | $58.41 | $58.41 | 559,700 | — | — |
| 2018-10-25 | $59.82 | $59.82 | 364,400 | — | — |
| 2018-10-24 | $58.61 | $58.61 | 317,500 | — | — |
| 2018-10-23 | $61.36 | $61.36 | 296,800 | — | — |
| 2018-10-22 | $61.84 | $61.84 | 472,000 | — | — |
| 2018-10-19 | $60.00 | $60.00 | 504,000 | — | — |
| 2018-10-18 | $62.32 | $62.32 | 324,700 | — | — |
| 2018-10-17 | $64.27 | $64.27 | 267,400 | — | — |
| 2018-10-16 | $63.24 | $63.24 | 493,400 | — | — |
| 2018-10-15 | $59.81 | $59.81 | 337,400 | — | — |
| 2018-10-12 | $58.86 | $58.86 | 437,100 | — | — |
| 2018-10-11 | $56.60 | $56.60 | 563,200 | — | — |
| 2018-10-10 | $57.31 | $57.31 | 383,100 | — | — |
| 2018-10-09 | $60.40 | $60.40 | 366,700 | — | — |
| 2018-10-08 | $60.91 | $60.91 | 605,400 | — | — |
| 2018-10-05 | $61.37 | $61.37 | 365,400 | — | — |
| 2018-10-04 | $61.42 | $61.42 | 330,300 | — | — |
| 2018-10-03 | $62.59 | $62.59 | 402,200 | — | — |
| 2018-10-02 | $61.58 | $61.58 | 432,800 | — | — |
| 2018-10-01 | $62.26 | $62.26 | 487,500 | — | — |
| 2018-09-28 | $64.90 | $64.90 | 421,600 | — | — |
| 2018-09-27 | $65.10 | $65.10 | 467,800 | — | — |
| 2018-09-26 | $64.11 | $64.11 | 448,100 | — | — |
| 2018-09-25 | $63.10 | $63.10 | 525,900 | — | — |
| 2018-09-24 | $60.72 | $60.72 | 318,900 | — | — |
| 2018-09-21 | $58.84 | $58.84 | 712,100 | — | — |
| 2018-09-20 | $60.45 | $60.45 | 313,300 | — | — |
| 2018-09-19 | $59.94 | $59.94 | 494,200 | — | — |
| 2018-09-18 | $62.34 | $62.34 | 429,800 | — | — |
| 2018-09-17 | $60.48 | $60.48 | 786,600 | — | — |
| 2018-09-14 | $61.69 | $61.69 | 563,300 | — | — |
| 2018-09-13 | $62.77 | $62.77 | 702,200 | — | — |
| 2018-09-12 | $62.97 | $62.97 | 561,900 | — | — |
| 2018-09-11 | $64.09 | $64.09 | 540,400 | — | — |
| 2018-09-10 | $63.75 | $63.75 | 762,100 | — | — |
| 2018-09-07 | $61.51 | $61.51 | 767,300 | — | — |
| 2018-09-06 | $63.09 | $63.09 | 850,100 | — | — |
| 2018-09-05 | $64.78 | $64.78 | 1,740,900 | — | — |
| 2018-09-04 | $67.50 | $67.50 | 1,249,600 | — | — |
| 2018-08-31 | $68.37 | $68.37 | 1,331,100 | — | — |
| 2018-08-30 | $67.40 | $67.40 | 3,187,800 | — | — |
| 2018-08-29 | $62.86 | $62.86 | 11,054,300 | — | — |
| 2018-08-28 | $44.80 | $44.80 | 433,700 | — | — |
| 2018-08-27 | $45.36 | $45.36 | 460,300 | — | — |
| 2018-08-24 | $43.83 | $43.83 | 225,000 | — | — |
| 2018-08-23 | $42.72 | $42.72 | 295,700 | — | — |
| 2018-08-22 | $41.31 | $41.31 | 324,300 | — | — |
| 2018-08-21 | $40.20 | $40.20 | 196,700 | — | — |
| 2018-08-20 | $40.14 | $40.14 | 255,700 | — | — |
| 2018-08-17 | $40.17 | $40.17 | 253,400 | — | — |
| 2018-08-16 | $39.99 | $39.99 | 330,600 | — | — |
| 2018-08-15 | $39.50 | $39.50 | 262,600 | — | — |
| 2018-08-14 | $40.45 | $40.45 | 309,500 | — | — |
| 2018-08-13 | $40.61 | $40.61 | 343,000 | — | — |
| 2018-08-10 | $41.95 | $41.95 | 252,300 | — | — |
| 2018-08-09 | $41.17 | $41.17 | 188,800 | — | — |
| 2018-08-08 | $40.49 | $40.49 | 264,800 | — | — |
| 2018-08-07 | $40.24 | $40.24 | 447,000 | — | — |
| 2018-08-06 | $38.13 | $38.13 | 661,100 | — | — |
| 2018-08-03 | $39.39 | $39.39 | 1,195,700 | — | — |
| 2018-08-02 | $45.01 | $45.01 | 842,400 | — | — |
| 2018-08-01 | $43.51 | $43.51 | 307,400 | — | — |
| 2018-07-31 | $41.61 | $41.61 | 349,000 | — | — |
| 2018-07-30 | $39.55 | $39.55 | 231,600 | — | — |
| 2018-07-27 | $39.77 | $39.77 | 239,300 | — | — |
| 2018-07-26 | $40.38 | $40.38 | 391,400 | — | — |
| 2018-07-25 | $40.47 | $40.47 | 313,900 | — | — |
| 2018-07-24 | $40.11 | $40.11 | 246,000 | — | — |
| 2018-07-23 | $42.78 | $42.78 | 234,600 | — | — |
| 2018-07-20 | $42.09 | $42.09 | 364,400 | — | — |
| 2018-07-19 | $41.83 | $41.83 | 242,300 | — | — |
| 2018-07-18 | $42.44 | $42.44 | 273,100 | — | — |
| 2018-07-17 | $42.51 | $42.51 | 223,600 | — | — |
| 2018-07-16 | $41.49 | $41.49 | 308,900 | — | — |
| 2018-07-13 | $42.13 | $42.13 | 211,100 | — | — |
| 2018-07-12 | $43.25 | $43.25 | 422,200 | — | — |
| 2018-07-11 | $41.36 | $41.36 | 355,600 | — | — |
| 2018-07-10 | $40.39 | $40.39 | 393,800 | — | — |
| 2018-07-09 | $42.80 | $42.80 | 524,100 | — | — |
| 2018-07-06 | $42.71 | $42.71 | 394,400 | — | — |
| 2018-07-05 | $41.99 | $41.99 | 201,400 | — | — |
| 2018-07-03 | $40.99 | $40.99 | 157,400 | — | — |
| 2018-07-02 | $40.54 | $40.54 | 352,200 | — | — |
| 2018-06-29 | $40.64 | $40.64 | 561,600 | — | — |
| 2018-06-28 | $41.03 | $41.03 | 278,600 | — | — |
| 2018-06-27 | $40.83 | $40.83 | 327,800 | — | — |
| 2018-06-26 | $42.00 | $42.00 | 475,500 | — | — |
| 2018-06-25 | $41.24 | $41.24 | 835,400 | — | — |
| 2018-06-22 | $40.88 | $40.88 | 867,300 | — | — |
| 2018-06-21 | $40.65 | $40.65 | 880,600 | — | — |
| 2018-06-20 | $44.51 | $44.51 | 389,200 | — | — |
| 2018-06-19 | $43.44 | $43.44 | 537,700 | — | — |
| 2018-06-18 | $43.83 | $43.83 | 375,000 | — | — |
| 2018-06-15 | $43.02 | $43.02 | 416,700 | — | — |
| 2018-06-14 | $43.79 | $43.79 | 647,900 | — | — |
| 2018-06-13 | $41.92 | $41.92 | 386,700 | — | — |
| 2018-06-12 | $41.52 | $41.52 | 420,300 | — | — |
| 2018-06-11 | $40.22 | $40.22 | 356,300 | — | — |
| 2018-06-08 | $39.94 | $39.94 | 478,300 | — | — |
| 2018-06-07 | $37.79 | $37.79 | 300,700 | — | — |
| 2018-06-06 | $38.96 | $38.96 | 288,200 | — | — |
| 2018-06-05 | $38.24 | $38.24 | 300,600 | — | — |
| 2018-06-04 | $37.63 | $37.63 | 357,700 | — | — |
| 2018-06-01 | $38.35 | $38.35 | 454,900 | — | — |
| 2018-05-31 | $37.77 | $37.77 | 525,000 | — | — |
| 2018-05-30 | $37.16 | $37.16 | 388,000 | — | — |
| 2018-05-29 | $37.28 | $37.28 | 480,300 | — | — |
| 2018-05-25 | $36.61 | $36.61 | 408,800 | — | — |
| 2018-05-24 | $35.49 | $35.49 | 370,300 | — | — |
| 2018-05-23 | $34.96 | $34.96 | 468,200 | — | — |
| 2018-05-22 | $34.17 | $34.17 | 339,600 | — | — |
| 2018-05-21 | $34.50 | $34.50 | 187,800 | — | — |
| 2018-05-18 | $34.62 | $34.62 | 309,600 | — | — |
| 2018-05-17 | $34.50 | $34.50 | 349,200 | — | — |
| 2018-05-16 | $33.92 | $33.92 | 346,700 | — | — |
| 2018-05-15 | $33.50 | $33.50 | 308,900 | — | — |
| 2018-05-14 | $32.73 | $32.73 | 450,900 | — | — |
| 2018-05-11 | $31.75 | $31.75 | 793,500 | — | — |
| 2018-05-10 | $34.07 | $34.07 | 1,256,700 | — | — |
| 2018-05-09 | $34.99 | $34.99 | 827,400 | — | — |
| 2018-05-08 | $35.69 | $35.69 | 598,000 | — | — |
| 2018-05-07 | $35.80 | $35.80 | 588,300 | — | — |
| 2018-05-04 | $34.45 | $34.45 | 321,400 | — | — |
| 2018-05-03 | $35.00 | $35.00 | 381,000 | — | — |
| 2018-05-02 | $34.82 | $34.82 | 392,700 | — | — |
| 2018-05-01 | $33.99 | $33.99 | 411,400 | — | — |
| 2018-04-30 | $33.68 | $33.68 | 515,200 | — | — |
| 2018-04-27 | $33.02 | $33.02 | 328,300 | — | — |
| 2018-04-26 | $32.32 | $32.32 | 342,100 | — | — |
| 2018-04-25 | $31.52 | $31.52 | 264,000 | — | — |
| 2018-04-24 | $30.63 | $30.63 | 282,700 | — | — |
| 2018-04-23 | $30.31 | $30.31 | 197,900 | — | — |
| 2018-04-20 | $29.75 | $29.75 | 396,300 | — | — |
| 2018-04-19 | $29.54 | $29.54 | 337,000 | — | — |
| 2018-04-18 | $29.70 | $29.70 | 320,600 | — | — |
| 2018-04-17 | $29.51 | $29.51 | 546,300 | — | — |
| 2018-04-16 | $28.84 | $28.84 | 1,022,100 | — | — |
| 2018-04-13 | $27.62 | $27.62 | 3,470,000 | — | — |
| 2018-04-12 | $30.67 | $30.67 | 648,000 | — | — |
| 2018-04-11 | $31.18 | $31.18 | 417,400 | — | — |
| 2018-04-10 | $31.20 | $31.20 | 470,500 | — | — |
| 2018-04-09 | $31.19 | $31.19 | 322,200 | — | — |
| 2018-04-06 | $31.38 | $31.38 | 254,800 | — | — |
| 2018-04-05 | $31.95 | $31.95 | 501,400 | — | — |
| 2018-04-04 | $32.12 | $32.12 | 284,500 | — | — |
| 2018-04-03 | $31.51 | $31.51 | 317,900 | — | — |
| 2018-04-02 | $30.78 | $30.78 | 427,400 | — | — |
| 2018-03-29 | $30.83 | $30.83 | 496,200 | — | — |
| 2018-03-28 | $30.50 | $30.50 | 355,600 | — | — |
| 2018-03-27 | $30.32 | $30.32 | 628,200 | — | — |
| 2018-03-26 | $30.29 | $30.29 | 1,161,000 | — | — |
| 2018-03-23 | $29.61 | $29.61 | 2,590,000 | — | — |
| 2018-03-22 | $34.35 | $34.35 | 485,100 | — | — |
| 2018-03-21 | $34.50 | $34.50 | 619,300 | — | — |
| 2018-03-20 | $33.84 | $33.84 | 340,100 | — | — |
| 2018-03-19 | $32.79 | $32.79 | 631,900 | — | — |
| 2018-03-16 | $33.76 | $33.76 | 605,400 | — | — |
| 2018-03-15 | $32.12 | $32.12 | 404,300 | — | — |
| 2018-03-14 | $30.92 | $30.92 | 511,400 | — | — |
| 2018-03-13 | $31.75 | $31.75 | 378,300 | — | — |
| 2018-03-12 | $31.79 | $31.79 | 218,600 | — | — |
| 2018-03-09 | $31.36 | $31.36 | 427,300 | — | — |
| 2018-03-08 | $31.18 | $31.18 | 406,300 | — | — |
| 2018-03-07 | $31.59 | $31.59 | 531,300 | — | — |
| 2018-03-06 | $29.77 | $29.77 | 1,475,900 | — | — |
| 2018-03-05 | $31.74 | $31.74 | 1,105,500 | — | — |
| 2018-03-02 | $32.29 | $32.29 | 1,302,600 | — | — |
| 2018-03-01 | $33.74 | $33.74 | 1,541,100 | — | — |
| 2018-02-28 | $31.30 | $31.30 | 1,037,800 | — | — |
| 2018-02-27 | $31.50 | $31.50 | 1,417,500 | — | — |
| 2018-02-26 | $30.53 | $30.53 | 674,200 | — | — |
| 2018-02-23 | $31.27 | $31.27 | 195,000 | — | — |
| 2018-02-22 | $31.05 | $31.05 | 245,800 | — | — |
| 2018-02-21 | $31.26 | $31.26 | 235,200 | — | — |
| 2018-02-20 | $31.23 | $31.23 | 354,600 | — | — |
| 2018-02-16 | $31.07 | $31.07 | 179,900 | — | — |
| 2018-02-15 | $31.28 | $31.28 | 274,600 | — | — |
| 2018-02-14 | $31.01 | $31.01 | 393,000 | — | — |
| 2018-02-13 | $29.69 | $29.69 | 271,700 | — | — |
| 2018-02-12 | $29.34 | $29.34 | 199,000 | — | — |
| 2018-02-09 | $29.06 | $29.06 | 299,500 | — | — |
| 2018-02-08 | $28.41 | $28.41 | 327,900 | — | — |
| 2018-02-07 | $29.26 | $29.26 | 237,700 | — | — |
| 2018-02-06 | $29.52 | $29.52 | 445,600 | — | — |
| 2018-02-05 | $28.96 | $28.96 | 410,300 | — | — |
| 2018-02-02 | $29.91 | $29.91 | 268,300 | — | — |
| 2018-02-01 | $30.15 | $30.15 | 321,400 | — | — |
| 2018-01-31 | $30.01 | $30.01 | 261,500 | — | — |
| 2018-01-30 | $30.81 | $30.81 | 325,800 | — | — |
| 2018-01-29 | $31.12 | $31.12 | 460,400 | — | — |
| 2018-01-26 | $31.29 | $31.29 | 513,400 | — | — |
| 2018-01-25 | $29.76 | $29.76 | 568,100 | — | — |
| 2018-01-24 | $29.97 | $29.97 | 1,048,300 | — | — |
| 2018-01-23 | $29.66 | $29.66 | 553,500 | — | — |
| 2018-01-22 | $29.00 | $29.00 | 359,900 | — | — |
| 2018-01-19 | $28.54 | $28.54 | 514,000 | — | — |
| 2018-01-18 | $28.55 | $28.55 | 1,111,600 | — | — |
| 2018-01-17 | $29.62 | $29.62 | 781,700 | — | — |
| 2018-01-16 | $28.47 | $28.47 | 555,700 | — | — |
| 2018-01-12 | $28.33 | $28.33 | 434,700 | — | — |
| 2018-01-11 | $28.56 | $28.56 | 665,200 | — | — |
| 2018-01-10 | $28.20 | $28.20 | 504,900 | — | — |
| 2018-01-09 | $27.31 | $27.31 | 337,800 | — | — |
| 2018-01-08 | $26.79 | $26.79 | 312,000 | — | — |
| 2018-01-05 | $26.25 | $26.25 | 411,500 | — | — |
| 2018-01-04 | $26.05 | $26.05 | 649,000 | — | — |
| 2018-01-03 | $27.17 | $27.17 | 441,600 | — | — |
| 2018-01-02 | $27.08 | $27.08 | 401,400 | — | — |