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
- 2008-09-15 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 | $50.81 | $72.85 | 27,700 | — | — |
| 2018-12-28 | $50.85 | $72.91 | 58,600 | — | — |
| 2018-12-27 | $50.32 | $72.15 | 63,700 | — | — |
| 2018-12-26 | $49.51 | $70.99 | 78,900 | — | — |
| 2018-12-24 | $49.00 | $70.26 | 74,100 | — | — |
| 2018-12-21 | $48.75 | $69.90 | 464,600 | — | — |
| 2018-12-20 | $49.98 | $71.66 | 80,300 | — | — |
| 2018-12-19 | $50.28 | $72.09 | 99,400 | — | — |
| 2018-12-18 | $50.69 | $72.68 | 104,000 | — | — |
| 2018-12-17 | $50.73 | $72.74 | 142,300 | — | — |
| 2018-12-14 | $52.68 | $75.54 | 130,800 | — | — |
| 2018-12-13 | $52.02 | $74.59 | 129,700 | — | — |
| 2018-12-12 | $53.65 | $76.93 | 47,100 | — | — |
| 2018-12-11 | $53.59 | $76.84 | 53,400 | — | — |
| 2018-12-10 | $53.46 | $76.65 | 105,300 | — | — |
| 2018-12-07 | $53.42 | $76.60 | 53,300 | — | — |
| 2018-12-06 | $54.42 | $78.03 | 98,800 | — | — |
| 2018-12-04 | $53.39 | $76.55 | 95,200 | — | — |
| 2018-12-03 | $55.71 | $79.88 | 70,300 | — | — |
| 2018-11-30 | $54.35 | $77.93 | 71,200 | — | — |
| 2018-11-29 | $53.87 | $77.24 | 69,200 | — | — |
| 2018-11-28 | $53.73 | $77.04 | 58,500 | — | — |
| 2018-11-27 | $53.19 | $76.27 | 38,800 | — | — |
| 2018-11-26 | $52.71 | $75.58 | 63,300 | — | — |
| 2018-11-23 | $53.99 | $77.41 | 15,600 | — | — |
| 2018-11-21 | $53.68 | $76.97 | 40,200 | — | — |
| 2018-11-20 | $53.29 | $76.41 | 72,600 | — | — |
| 2018-11-19 | $55.40 | $79.44 | 78,100 | — | — |
| 2018-11-16 | $53.37 | $76.53 | 84,000 | — | — |
| 2018-11-15 | $53.39 | $76.55 | 89,900 | — | — |
| 2018-11-14 | $53.73 | $76.50 | 79,900 | — | — |
| 2018-11-13 | $53.20 | $75.75 | 86,400 | — | — |
| 2018-11-12 | $54.73 | $77.93 | 302,500 | — | — |
| 2018-11-09 | $54.19 | $77.16 | 102,700 | — | — |
| 2018-11-08 | $52.86 | $75.27 | 130,800 | — | — |
| 2018-11-07 | $50.72 | $72.22 | 153,800 | — | — |
| 2018-11-06 | $44.92 | $63.96 | 35,200 | — | — |
| 2018-11-05 | $44.70 | $63.65 | 52,600 | — | — |
| 2018-11-02 | $45.10 | $64.22 | 26,000 | — | — |
| 2018-11-01 | $44.75 | $63.72 | 44,000 | — | — |
| 2018-10-31 | $43.67 | $62.18 | 32,500 | — | — |
| 2018-10-30 | $45.00 | $64.07 | 32,200 | — | — |
| 2018-10-29 | $44.70 | $63.65 | 45,400 | — | — |
| 2018-10-26 | $43.48 | $61.91 | 41,500 | — | — |
| 2018-10-25 | $42.95 | $61.15 | 36,000 | — | — |
| 2018-10-24 | $41.90 | $59.66 | 47,200 | — | — |
| 2018-10-23 | $42.56 | $60.60 | 48,300 | — | — |
| 2018-10-22 | $43.39 | $61.78 | 41,800 | — | — |
| 2018-10-19 | $43.38 | $61.77 | 35,700 | — | — |
| 2018-10-18 | $43.52 | $61.97 | 21,100 | — | — |
| 2018-10-17 | $43.65 | $62.15 | 43,900 | — | — |
| 2018-10-16 | $43.17 | $61.47 | 28,100 | — | — |
| 2018-10-15 | $42.57 | $60.61 | 51,300 | — | — |
| 2018-10-12 | $42.48 | $60.49 | 49,500 | — | — |
| 2018-10-11 | $43.49 | $61.92 | 68,100 | — | — |
| 2018-10-10 | $44.00 | $62.65 | 75,700 | — | — |
| 2018-10-09 | $45.20 | $64.36 | 73,200 | — | — |
| 2018-10-08 | $45.12 | $64.24 | 40,100 | — | — |
| 2018-10-05 | $45.64 | $64.99 | 27,600 | — | — |
| 2018-10-04 | $45.69 | $65.06 | 53,100 | — | — |
| 2018-10-03 | $45.49 | $64.77 | 62,300 | — | — |
| 2018-10-02 | $44.85 | $63.86 | 84,400 | — | — |
| 2018-10-01 | $44.13 | $62.84 | 58,200 | — | — |
| 2018-09-28 | $43.75 | $62.29 | 71,700 | — | — |
| 2018-09-27 | $43.27 | $61.61 | 52,700 | — | — |
| 2018-09-26 | $42.88 | $61.06 | 44,600 | — | — |
| 2018-09-25 | $42.25 | $60.16 | 24,400 | — | — |
| 2018-09-24 | $42.66 | $60.74 | 26,900 | — | — |
| 2018-09-21 | $42.85 | $61.01 | 146,100 | — | — |
| 2018-09-20 | $42.31 | $60.24 | 39,500 | — | — |
| 2018-09-19 | $41.57 | $59.19 | 62,900 | — | — |
| 2018-09-18 | $40.88 | $58.21 | 44,100 | — | — |
| 2018-09-17 | $40.73 | $57.99 | 41,000 | — | — |
| 2018-09-14 | $40.66 | $57.89 | 39,700 | — | — |
| 2018-09-13 | $40.57 | $57.77 | 71,800 | — | — |
| 2018-09-12 | $40.10 | $57.10 | 46,500 | — | — |
| 2018-09-11 | $40.40 | $57.52 | 52,000 | — | — |
| 2018-09-10 | $40.22 | $57.27 | 55,700 | — | — |
| 2018-09-07 | $40.74 | $58.01 | 51,900 | — | — |
| 2018-09-06 | $40.41 | $57.54 | 30,300 | — | — |
| 2018-09-05 | $40.39 | $57.51 | 31,200 | — | — |
| 2018-09-04 | $39.95 | $56.88 | 51,100 | — | — |
| 2018-08-31 | $40.50 | $57.67 | 44,500 | — | — |
| 2018-08-30 | $40.75 | $58.02 | 19,700 | — | — |
| 2018-08-29 | $41.09 | $58.51 | 25,000 | — | — |
| 2018-08-28 | $41.03 | $58.42 | 35,000 | — | — |
| 2018-08-27 | $41.13 | $58.56 | 37,200 | — | — |
| 2018-08-24 | $42.16 | $60.03 | 43,400 | — | — |
| 2018-08-23 | $41.08 | $58.49 | 37,400 | — | — |
| 2018-08-22 | $40.61 | $57.82 | 29,900 | — | — |
| 2018-08-21 | $41.01 | $58.39 | 38,100 | — | — |
| 2018-08-20 | $41.22 | $58.69 | 35,400 | — | — |
| 2018-08-17 | $40.96 | $58.32 | 46,300 | — | — |
| 2018-08-16 | $40.98 | $58.35 | 28,600 | — | — |
| 2018-08-15 | $41.32 | $58.30 | 28,600 | — | — |
| 2018-08-14 | $41.43 | $58.46 | 30,300 | — | — |
| 2018-08-13 | $41.17 | $58.09 | 41,300 | — | — |
| 2018-08-10 | $40.45 | $57.07 | 30,200 | — | — |
| 2018-08-09 | $39.98 | $56.41 | 39,500 | — | — |
| 2018-08-08 | $39.78 | $56.13 | 29,800 | — | — |
| 2018-08-07 | $39.50 | $55.73 | 53,100 | — | — |
| 2018-08-06 | $39.35 | $55.52 | 73,000 | — | — |
| 2018-08-03 | $39.23 | $55.35 | 78,600 | — | — |
| 2018-08-02 | $42.73 | $60.29 | 24,900 | — | — |
| 2018-08-01 | $42.33 | $59.73 | 46,100 | — | — |
| 2018-07-31 | $42.79 | $60.37 | 35,900 | — | — |
| 2018-07-30 | $42.89 | $60.52 | 27,800 | — | — |
| 2018-07-27 | $42.36 | $59.77 | 34,100 | — | — |
| 2018-07-26 | $42.88 | $60.50 | 39,900 | — | — |
| 2018-07-25 | $42.01 | $59.27 | 29,900 | — | — |
| 2018-07-24 | $41.96 | $59.20 | 23,900 | — | — |
| 2018-07-23 | $42.07 | $59.36 | 22,700 | — | — |
| 2018-07-20 | $42.28 | $59.65 | 22,200 | — | — |
| 2018-07-19 | $42.32 | $59.71 | 26,900 | — | — |
| 2018-07-18 | $42.22 | $59.57 | 32,400 | — | — |
| 2018-07-17 | $41.79 | $58.96 | 35,100 | — | — |
| 2018-07-16 | $41.52 | $58.58 | 37,200 | — | — |
| 2018-07-13 | $41.73 | $58.88 | 22,400 | — | — |
| 2018-07-12 | $41.28 | $58.24 | 34,900 | — | — |
| 2018-07-11 | $41.28 | $58.24 | 68,700 | — | — |
| 2018-07-10 | $41.03 | $57.89 | 67,800 | — | — |
| 2018-07-09 | $41.87 | $59.08 | 76,200 | — | — |
| 2018-07-06 | $41.78 | $58.95 | 58,500 | — | — |
| 2018-07-05 | $41.77 | $58.93 | 48,500 | — | — |
| 2018-07-03 | $41.79 | $58.96 | 37,600 | — | — |
| 2018-07-02 | $41.83 | $59.02 | 43,700 | — | — |
| 2018-06-29 | $41.57 | $58.65 | 130,600 | — | — |
| 2018-06-28 | $40.60 | $57.28 | 124,300 | — | — |
| 2018-06-27 | $40.66 | $57.37 | 49,200 | — | — |
| 2018-06-26 | $41.53 | $58.60 | 49,900 | — | — |
| 2018-06-25 | $41.29 | $58.26 | 60,600 | — | — |
| 2018-06-22 | $41.42 | $58.44 | 113,100 | — | — |
| 2018-06-21 | $42.03 | $59.30 | 63,400 | — | — |
| 2018-06-20 | $43.05 | $60.74 | 86,600 | — | — |
| 2018-06-19 | $43.83 | $61.84 | 58,100 | — | — |
| 2018-06-18 | $43.34 | $61.15 | 59,000 | — | — |
| 2018-06-15 | $44.04 | $62.14 | 140,300 | — | — |
| 2018-06-14 | $43.48 | $61.35 | 34,200 | — | — |
| 2018-06-13 | $43.41 | $61.25 | 56,900 | — | — |
| 2018-06-12 | $43.76 | $61.74 | 86,000 | — | — |
| 2018-06-11 | $43.70 | $61.66 | 100,700 | — | — |
| 2018-06-08 | $42.32 | $59.71 | 73,800 | — | — |
| 2018-06-07 | $41.77 | $58.93 | 40,500 | — | — |
| 2018-06-06 | $41.69 | $58.82 | 38,700 | — | — |
| 2018-06-05 | $41.96 | $59.20 | 49,500 | — | — |
| 2018-06-04 | $42.20 | $59.54 | 118,800 | — | — |
| 2018-06-01 | $42.07 | $59.36 | 56,000 | — | — |
| 2018-05-31 | $41.46 | $58.50 | 43,600 | — | — |
| 2018-05-30 | $42.12 | $59.43 | 53,600 | — | — |
| 2018-05-29 | $41.51 | $58.57 | 42,700 | — | — |
| 2018-05-25 | $42.15 | $59.47 | 32,700 | — | — |
| 2018-05-24 | $42.46 | $59.91 | 48,300 | — | — |
| 2018-05-23 | $42.48 | $59.94 | 60,700 | — | — |
| 2018-05-22 | $42.43 | $59.87 | 57,000 | — | — |
| 2018-05-21 | $42.60 | $60.11 | 51,100 | — | — |
| 2018-05-18 | $42.31 | $59.70 | 44,800 | — | — |
| 2018-05-17 | $42.42 | $59.85 | 57,400 | — | — |
| 2018-05-16 | $42.33 | $59.20 | 77,000 | — | — |
| 2018-05-15 | $42.52 | $59.46 | 121,000 | — | — |
| 2018-05-14 | $41.81 | $58.47 | 41,900 | — | — |
| 2018-05-11 | $42.84 | $59.91 | 75,300 | — | — |
| 2018-05-10 | $41.83 | $58.50 | 90,000 | — | — |
| 2018-05-09 | $41.10 | $57.48 | 45,300 | — | — |
| 2018-05-08 | $40.63 | $56.82 | 72,300 | — | — |
| 2018-05-07 | $40.84 | $57.11 | 73,600 | — | — |
| 2018-05-04 | $40.74 | $56.97 | 50,600 | — | — |
| 2018-05-03 | $40.51 | $56.65 | 91,000 | — | — |
| 2018-05-02 | $40.75 | $56.99 | 112,800 | — | — |
| 2018-05-01 | $40.81 | $57.07 | 60,700 | — | — |
| 2018-04-30 | $41.89 | $58.58 | 65,300 | — | — |
| 2018-04-27 | $42.25 | $59.08 | 56,200 | — | — |
| 2018-04-26 | $42.00 | $58.73 | 101,700 | — | — |
| 2018-04-25 | $41.67 | $58.27 | 94,700 | — | — |
| 2018-04-24 | $41.41 | $57.91 | 35,400 | — | — |
| 2018-04-23 | $41.20 | $57.62 | 59,400 | — | — |
| 2018-04-20 | $41.16 | $57.56 | 45,700 | — | — |
| 2018-04-19 | $40.86 | $57.14 | 64,600 | — | — |
| 2018-04-18 | $40.83 | $57.10 | 37,900 | — | — |
| 2018-04-17 | $41.03 | $57.38 | 115,200 | — | — |
| 2018-04-16 | $39.99 | $55.92 | 38,600 | — | — |
| 2018-04-13 | $39.24 | $54.87 | 102,300 | — | — |
| 2018-04-12 | $39.09 | $54.67 | 40,700 | — | — |
| 2018-04-11 | $38.46 | $53.78 | 65,600 | — | — |
| 2018-04-10 | $38.99 | $54.53 | 54,400 | — | — |
| 2018-04-09 | $38.36 | $53.64 | 46,700 | — | — |
| 2018-04-06 | $38.49 | $53.83 | 54,600 | — | — |
| 2018-04-05 | $38.88 | $54.37 | 42,200 | — | — |
| 2018-04-04 | $39.02 | $54.57 | 58,600 | — | — |
| 2018-04-03 | $37.93 | $53.04 | 61,900 | — | — |
| 2018-04-02 | $37.51 | $52.46 | 72,000 | — | — |
| 2018-03-29 | $38.16 | $53.36 | 162,200 | — | — |
| 2018-03-28 | $38.56 | $53.92 | 83,800 | — | — |
| 2018-03-27 | $38.03 | $53.18 | 81,300 | — | — |
| 2018-03-26 | $38.69 | $54.11 | 77,100 | — | — |
| 2018-03-23 | $38.09 | $53.27 | 105,100 | — | — |
| 2018-03-22 | $38.34 | $53.62 | 94,700 | — | — |
| 2018-03-21 | $38.89 | $54.39 | 93,600 | — | — |
| 2018-03-20 | $39.18 | $54.79 | 94,600 | — | — |
| 2018-03-19 | $39.68 | $55.49 | 82,300 | — | — |
| 2018-03-16 | $39.81 | $55.67 | 224,100 | — | — |
| 2018-03-15 | $39.27 | $54.92 | 88,200 | — | — |
| 2018-03-14 | $39.67 | $55.48 | 92,900 | — | — |
| 2018-03-13 | $40.20 | $56.22 | 73,800 | — | — |
| 2018-03-12 | $40.59 | $56.76 | 147,000 | — | — |
| 2018-03-09 | $40.94 | $57.25 | 148,300 | — | — |
| 2018-03-08 | $41.79 | $58.44 | 128,000 | — | — |
| 2018-03-07 | $41.81 | $58.47 | 549,700 | — | — |
| 2018-03-06 | $36.70 | $51.32 | 123,300 | — | — |
| 2018-03-05 | $36.66 | $51.27 | 190,900 | — | — |
| 2018-03-02 | $35.14 | $49.14 | 111,500 | — | — |
| 2018-03-01 | $34.78 | $48.64 | 121,700 | — | — |
| 2018-02-28 | $34.63 | $48.43 | 92,500 | — | — |
| 2018-02-27 | $35.47 | $49.60 | 96,800 | — | — |
| 2018-02-26 | $36.07 | $50.44 | 40,500 | — | — |
| 2018-02-23 | $35.57 | $49.74 | 50,400 | — | — |
| 2018-02-22 | $35.47 | $49.60 | 42,400 | — | — |
| 2018-02-21 | $35.73 | $49.97 | 125,000 | — | — |
| 2018-02-20 | $34.75 | $48.60 | 69,100 | — | — |
| 2018-02-16 | $35.76 | $50.01 | 61,500 | — | — |
| 2018-02-15 | $35.38 | $49.48 | 57,000 | — | — |
| 2018-02-14 | $35.32 | $48.90 | 90,900 | — | — |
| 2018-02-13 | $34.11 | $47.23 | 52,500 | — | — |
| 2018-02-12 | $34.43 | $47.67 | 72,500 | — | — |
| 2018-02-09 | $34.85 | $48.25 | 115,900 | — | — |
| 2018-02-08 | $34.92 | $48.35 | 121,800 | — | — |
| 2018-02-07 | $35.29 | $48.86 | 482,600 | — | — |
| 2018-02-06 | $35.65 | $49.36 | 169,000 | — | — |
| 2018-02-05 | $34.07 | $47.17 | 137,200 | — | — |
| 2018-02-02 | $35.47 | $49.11 | 102,300 | — | — |
| 2018-02-01 | $35.45 | $49.08 | 63,400 | — | — |
| 2018-01-31 | $34.95 | $48.39 | 144,500 | — | — |
| 2018-01-30 | $35.54 | $49.21 | 94,200 | — | — |
| 2018-01-29 | $35.55 | $49.22 | 80,600 | — | — |
| 2018-01-26 | $34.95 | $48.39 | 56,400 | — | — |
| 2018-01-25 | $35.19 | $48.72 | 73,700 | — | — |
| 2018-01-24 | $34.95 | $48.39 | 102,600 | — | — |
| 2018-01-23 | $35.15 | $48.67 | 63,500 | — | — |
| 2018-01-22 | $35.24 | $48.79 | 84,000 | — | — |
| 2018-01-19 | $35.00 | $48.46 | 141,700 | — | — |
| 2018-01-18 | $35.85 | $49.64 | 585,600 | — | — |
| 2018-01-17 | $35.37 | $48.97 | 140,000 | — | — |
| 2018-01-16 | $34.20 | $47.35 | 96,100 | — | — |
| 2018-01-12 | $34.52 | $47.80 | 129,300 | — | — |
| 2018-01-11 | $34.53 | $47.81 | 156,600 | — | — |
| 2018-01-10 | $33.30 | $46.11 | 117,500 | — | — |
| 2018-01-09 | $32.95 | $45.62 | 230,900 | — | — |
| 2018-01-08 | $33.26 | $46.05 | 660,000 | — | — |
| 2018-01-05 | $34.33 | $47.53 | 336,500 | — | — |
| 2018-01-04 | $31.24 | $43.25 | 73,100 | — | — |
| 2018-01-03 | $30.94 | $42.84 | 152,900 | — | — |
| 2018-01-02 | $31.57 | $43.71 | 217,800 | — | — |