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
- 2015-08-13 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 | $36.80 | $39.72 | 216,200 | — | — |
| 2018-12-28 | $36.94 | $39.87 | 277,100 | — | — |
| 2018-12-27 | $36.26 | $39.13 | 185,300 | — | — |
| 2018-12-26 | $36.18 | $39.05 | 219,900 | — | — |
| 2018-12-24 | $34.76 | $37.51 | 217,400 | — | — |
| 2018-12-21 | $34.99 | $37.76 | 640,700 | — | — |
| 2018-12-20 | $35.11 | $37.89 | 416,800 | — | — |
| 2018-12-19 | $35.31 | $38.11 | 239,100 | — | — |
| 2018-12-18 | $36.68 | $39.59 | 270,800 | — | — |
| 2018-12-17 | $37.19 | $40.14 | 342,800 | — | — |
| 2018-12-14 | $38.22 | $41.25 | 344,200 | — | — |
| 2018-12-13 | $39.82 | $42.97 | 235,200 | — | — |
| 2018-12-12 | $40.61 | $43.83 | 316,900 | — | — |
| 2018-12-11 | $39.79 | $42.94 | 363,200 | — | — |
| 2018-12-10 | $40.27 | $43.46 | 428,200 | — | — |
| 2018-12-07 | $39.90 | $43.06 | 245,500 | — | — |
| 2018-12-06 | $40.75 | $43.98 | 454,500 | — | — |
| 2018-12-04 | $40.51 | $43.72 | 499,400 | — | — |
| 2018-12-03 | $42.68 | $46.06 | 262,600 | — | — |
| 2018-11-30 | $42.30 | $45.65 | 215,100 | — | — |
| 2018-11-29 | $42.34 | $45.40 | 245,400 | — | — |
| 2018-11-28 | $42.38 | $45.45 | 242,400 | — | — |
| 2018-11-27 | $41.10 | $44.07 | 263,000 | — | — |
| 2018-11-26 | $41.65 | $44.66 | 186,600 | — | — |
| 2018-11-23 | $41.00 | $43.97 | 62,900 | — | — |
| 2018-11-21 | $40.66 | $43.60 | 122,100 | — | — |
| 2018-11-20 | $40.25 | $43.16 | 321,800 | — | — |
| 2018-11-19 | $40.65 | $43.59 | 171,700 | — | — |
| 2018-11-16 | $41.52 | $44.52 | 152,900 | — | — |
| 2018-11-15 | $41.35 | $44.34 | 218,000 | — | — |
| 2018-11-14 | $40.53 | $43.46 | 283,600 | — | — |
| 2018-11-13 | $40.89 | $43.85 | 195,200 | — | — |
| 2018-11-12 | $40.97 | $43.93 | 124,300 | — | — |
| 2018-11-09 | $41.79 | $44.81 | 215,600 | — | — |
| 2018-11-08 | $42.56 | $45.64 | 146,800 | — | — |
| 2018-11-07 | $42.15 | $45.20 | 178,400 | — | — |
| 2018-11-06 | $42.00 | $45.04 | 192,700 | — | — |
| 2018-11-05 | $41.07 | $44.04 | 193,900 | — | — |
| 2018-11-02 | $41.08 | $44.05 | 247,100 | — | — |
| 2018-11-01 | $42.22 | $45.27 | 197,100 | — | — |
| 2018-10-31 | $41.18 | $44.16 | 443,100 | — | — |
| 2018-10-30 | $41.31 | $44.30 | 274,400 | — | — |
| 2018-10-29 | $39.94 | $42.83 | 205,600 | — | — |
| 2018-10-26 | $39.40 | $42.25 | 564,900 | — | — |
| 2018-10-25 | $39.08 | $41.91 | 666,100 | — | — |
| 2018-10-24 | $39.21 | $42.05 | 413,200 | — | — |
| 2018-10-23 | $41.08 | $44.05 | 332,900 | — | — |
| 2018-10-22 | $41.82 | $44.85 | 164,900 | — | — |
| 2018-10-19 | $41.92 | $44.95 | 206,600 | — | — |
| 2018-10-18 | $42.41 | $45.48 | 121,600 | — | — |
| 2018-10-17 | $43.50 | $46.65 | 142,000 | — | — |
| 2018-10-16 | $43.74 | $46.90 | 124,300 | — | — |
| 2018-10-15 | $42.81 | $45.91 | 178,100 | — | — |
| 2018-10-12 | $42.47 | $45.54 | 239,300 | — | — |
| 2018-10-11 | $42.03 | $45.07 | 301,400 | — | — |
| 2018-10-10 | $43.15 | $46.27 | 386,900 | — | — |
| 2018-10-09 | $43.96 | $47.14 | 224,900 | — | — |
| 2018-10-08 | $43.32 | $46.45 | 297,200 | — | — |
| 2018-10-05 | $44.04 | $47.23 | 259,400 | — | — |
| 2018-10-04 | $44.23 | $47.43 | 252,200 | — | — |
| 2018-10-03 | $44.48 | $47.70 | 184,900 | — | — |
| 2018-10-02 | $44.70 | $47.93 | 154,400 | — | — |
| 2018-10-01 | $45.14 | $48.41 | 159,000 | — | — |
| 2018-09-28 | $44.93 | $48.18 | 218,900 | — | — |
| 2018-09-27 | $45.26 | $48.53 | 151,700 | — | — |
| 2018-09-26 | $45.49 | $48.78 | 293,700 | — | — |
| 2018-09-25 | $46.11 | $49.45 | 198,700 | — | — |
| 2018-09-24 | $46.11 | $49.45 | 174,800 | — | — |
| 2018-09-21 | $46.57 | $49.94 | 640,700 | — | — |
| 2018-09-20 | $46.35 | $49.70 | 193,800 | — | — |
| 2018-09-19 | $46.32 | $49.67 | 151,000 | — | — |
| 2018-09-18 | $46.20 | $49.54 | 162,000 | — | — |
| 2018-09-17 | $46.58 | $49.95 | 160,000 | — | — |
| 2018-09-14 | $47.39 | $50.82 | 213,100 | — | — |
| 2018-09-13 | $47.05 | $50.45 | 259,600 | — | — |
| 2018-09-12 | $46.39 | $49.75 | 431,800 | — | — |
| 2018-09-11 | $46.01 | $49.34 | 184,200 | — | — |
| 2018-09-10 | $45.93 | $49.25 | 348,300 | — | — |
| 2018-09-07 | $45.87 | $49.19 | 213,000 | — | — |
| 2018-09-06 | $46.41 | $49.77 | 171,400 | — | — |
| 2018-09-05 | $46.72 | $50.10 | 209,900 | — | — |
| 2018-09-04 | $47.00 | $50.40 | 203,900 | — | — |
| 2018-08-31 | $47.03 | $50.43 | 187,800 | — | — |
| 2018-08-30 | $47.06 | $50.46 | 114,300 | — | — |
| 2018-08-29 | $47.27 | $50.40 | 121,400 | — | — |
| 2018-08-28 | $47.37 | $50.51 | 136,600 | — | — |
| 2018-08-27 | $47.64 | $50.79 | 199,700 | — | — |
| 2018-08-24 | $47.32 | $50.45 | 208,700 | — | — |
| 2018-08-23 | $47.28 | $50.41 | 168,400 | — | — |
| 2018-08-22 | $47.60 | $50.75 | 303,100 | — | — |
| 2018-08-21 | $47.78 | $50.94 | 277,900 | — | — |
| 2018-08-20 | $47.47 | $50.61 | 301,900 | — | — |
| 2018-08-17 | $47.94 | $51.11 | 137,800 | — | — |
| 2018-08-16 | $48.00 | $51.18 | 205,200 | — | — |
| 2018-08-15 | $47.70 | $50.86 | 331,900 | — | — |
| 2018-08-14 | $48.45 | $51.66 | 303,000 | — | — |
| 2018-08-13 | $47.84 | $51.01 | 322,200 | — | — |
| 2018-08-10 | $48.21 | $51.40 | 414,500 | — | — |
| 2018-08-09 | $47.91 | $51.08 | 298,500 | — | — |
| 2018-08-08 | $47.88 | $51.05 | 259,800 | — | — |
| 2018-08-07 | $47.70 | $50.86 | 240,200 | — | — |
| 2018-08-06 | $47.92 | $51.09 | 277,000 | — | — |
| 2018-08-03 | $47.98 | $51.16 | 275,900 | — | — |
| 2018-08-02 | $48.66 | $51.88 | 913,600 | — | — |
| 2018-08-01 | $49.02 | $52.27 | 369,700 | — | — |
| 2018-07-31 | $49.16 | $52.42 | 414,800 | — | — |
| 2018-07-30 | $48.40 | $51.61 | 430,700 | — | — |
| 2018-07-27 | $49.14 | $52.39 | 955,400 | — | — |
| 2018-07-26 | $52.71 | $56.20 | 167,400 | — | — |
| 2018-07-25 | $52.60 | $56.08 | 144,000 | — | — |
| 2018-07-24 | $52.80 | $56.30 | 122,400 | — | — |
| 2018-07-23 | $52.89 | $56.39 | 144,000 | — | — |
| 2018-07-20 | $51.94 | $55.38 | 107,600 | — | — |
| 2018-07-19 | $51.85 | $55.28 | 119,500 | — | — |
| 2018-07-18 | $52.16 | $55.61 | 125,400 | — | — |
| 2018-07-17 | $51.14 | $54.53 | 139,900 | — | — |
| 2018-07-16 | $51.35 | $54.75 | 102,200 | — | — |
| 2018-07-13 | $50.65 | $54.00 | 134,700 | — | — |
| 2018-07-12 | $50.70 | $54.06 | 145,600 | — | — |
| 2018-07-11 | $50.63 | $53.98 | 213,400 | — | — |
| 2018-07-10 | $50.88 | $54.25 | 145,700 | — | — |
| 2018-07-09 | $51.56 | $54.97 | 280,600 | — | — |
| 2018-07-06 | $50.88 | $54.25 | 199,600 | — | — |
| 2018-07-05 | $50.81 | $54.17 | 197,800 | — | — |
| 2018-07-03 | $51.19 | $54.58 | 96,100 | — | — |
| 2018-07-02 | $51.40 | $54.80 | 315,900 | — | — |
| 2018-06-29 | $51.22 | $54.61 | 363,200 | — | — |
| 2018-06-28 | $51.43 | $54.84 | 373,200 | — | — |
| 2018-06-27 | $51.11 | $54.49 | 582,700 | — | — |
| 2018-06-26 | $51.99 | $55.43 | 277,300 | — | — |
| 2018-06-25 | $51.48 | $54.89 | 634,900 | — | — |
| 2018-06-22 | $52.43 | $55.90 | 919,200 | — | — |
| 2018-06-21 | $51.86 | $55.29 | 483,000 | — | — |
| 2018-06-20 | $52.52 | $56.00 | 246,400 | — | — |
| 2018-06-19 | $51.86 | $55.29 | 201,600 | — | — |
| 2018-06-18 | $51.91 | $55.35 | 304,300 | — | — |
| 2018-06-15 | $50.78 | $54.14 | 338,100 | — | — |
| 2018-06-14 | $50.73 | $54.09 | 258,400 | — | — |
| 2018-06-13 | $50.03 | $53.34 | 486,900 | — | — |
| 2018-06-12 | $50.01 | $53.32 | 212,200 | — | — |
| 2018-06-11 | $50.14 | $53.46 | 290,300 | — | — |
| 2018-06-08 | $50.23 | $53.56 | 339,200 | — | — |
| 2018-06-07 | $49.52 | $52.80 | 221,400 | — | — |
| 2018-06-06 | $50.07 | $53.39 | 551,500 | — | — |
| 2018-06-05 | $49.36 | $52.63 | 234,500 | — | — |
| 2018-06-04 | $49.10 | $52.35 | 468,700 | — | — |
| 2018-06-01 | $48.60 | $51.82 | 634,900 | — | — |
| 2018-05-31 | $48.89 | $51.84 | 1,806,200 | — | — |
| 2018-05-30 | $49.15 | $52.12 | 480,100 | — | — |
| 2018-05-29 | $49.50 | $52.49 | 374,200 | — | — |
| 2018-05-25 | $50.15 | $53.18 | 98,800 | — | — |
| 2018-05-24 | $49.81 | $52.82 | 104,000 | — | — |
| 2018-05-23 | $50.16 | $53.19 | 142,200 | — | — |
| 2018-05-22 | $50.23 | $53.26 | 171,700 | — | — |
| 2018-05-21 | $49.40 | $52.38 | 102,400 | — | — |
| 2018-05-18 | $48.49 | $51.42 | 197,700 | — | — |
| 2018-05-17 | $48.86 | $51.81 | 270,400 | — | — |
| 2018-05-16 | $48.86 | $51.81 | 203,800 | — | — |
| 2018-05-15 | $49.44 | $52.42 | 366,200 | — | — |
| 2018-05-14 | $48.60 | $51.53 | 232,200 | — | — |
| 2018-05-11 | $48.89 | $51.84 | 271,300 | — | — |
| 2018-05-10 | $49.17 | $52.14 | 442,300 | — | — |
| 2018-05-09 | $47.22 | $50.07 | 168,200 | — | — |
| 2018-05-08 | $46.70 | $49.52 | 155,500 | — | — |
| 2018-05-07 | $46.04 | $48.82 | 144,500 | — | — |
| 2018-05-04 | $45.28 | $48.01 | 90,000 | — | — |
| 2018-05-03 | $44.45 | $47.13 | 98,400 | — | — |
| 2018-05-02 | $44.26 | $46.93 | 144,000 | — | — |
| 2018-05-01 | $44.96 | $47.67 | 132,700 | — | — |
| 2018-04-30 | $44.50 | $47.18 | 177,100 | — | — |
| 2018-04-27 | $44.36 | $47.04 | 117,700 | — | — |
| 2018-04-26 | $44.63 | $47.32 | 125,800 | — | — |
| 2018-04-25 | $43.80 | $46.44 | 166,700 | — | — |
| 2018-04-24 | $44.46 | $47.14 | 150,800 | — | — |
| 2018-04-23 | $45.15 | $47.87 | 105,700 | — | — |
| 2018-04-20 | $45.27 | $48.00 | 163,500 | — | — |
| 2018-04-19 | $45.50 | $48.25 | 96,600 | — | — |
| 2018-04-18 | $45.20 | $47.93 | 166,100 | — | — |
| 2018-04-17 | $45.52 | $48.27 | 191,300 | — | — |
| 2018-04-16 | $44.93 | $47.64 | 135,200 | — | — |
| 2018-04-13 | $44.55 | $47.24 | 121,700 | — | — |
| 2018-04-12 | $44.90 | $47.61 | 102,000 | — | — |
| 2018-04-11 | $44.69 | $47.39 | 197,500 | — | — |
| 2018-04-10 | $44.23 | $46.90 | 146,300 | — | — |
| 2018-04-09 | $43.73 | $46.37 | 132,200 | — | — |
| 2018-04-06 | $43.57 | $46.20 | 182,800 | — | — |
| 2018-04-05 | $45.01 | $47.73 | 213,900 | — | — |
| 2018-04-04 | $44.18 | $46.85 | 280,600 | — | — |
| 2018-04-03 | $44.08 | $46.74 | 178,200 | — | — |
| 2018-04-02 | $43.65 | $46.28 | 248,500 | — | — |
| 2018-03-29 | $44.60 | $47.29 | 244,200 | — | — |
| 2018-03-28 | $43.60 | $46.23 | 307,300 | — | — |
| 2018-03-27 | $43.75 | $46.39 | 209,700 | — | — |
| 2018-03-26 | $45.12 | $47.84 | 242,100 | — | — |
| 2018-03-23 | $43.88 | $46.53 | 451,900 | — | — |
| 2018-03-22 | $45.49 | $48.23 | 263,900 | — | — |
| 2018-03-21 | $47.50 | $50.37 | 191,800 | — | — |
| 2018-03-20 | $47.53 | $50.40 | 253,600 | — | — |
| 2018-03-19 | $47.46 | $50.32 | 231,100 | — | — |
| 2018-03-16 | $47.41 | $50.27 | 532,400 | — | — |
| 2018-03-15 | $47.07 | $49.91 | 267,100 | — | — |
| 2018-03-14 | $47.89 | $50.78 | 417,200 | — | — |
| 2018-03-13 | $47.44 | $50.30 | 3,164,300 | — | — |
| 2018-03-12 | $48.38 | $51.30 | 291,100 | — | — |
| 2018-03-09 | $48.17 | $51.08 | 186,500 | — | — |
| 2018-03-08 | $46.30 | $49.09 | 149,600 | — | — |
| 2018-03-07 | $46.02 | $48.80 | 191,700 | — | — |
| 2018-03-06 | $46.00 | $48.78 | 150,200 | — | — |
| 2018-03-05 | $45.70 | $48.46 | 181,600 | — | — |
| 2018-03-02 | $45.40 | $48.14 | 193,100 | — | — |
| 2018-03-01 | $45.39 | $48.13 | 198,400 | — | — |
| 2018-02-28 | $46.42 | $49.01 | 165,100 | — | — |
| 2018-02-27 | $46.59 | $49.19 | 128,500 | — | — |
| 2018-02-26 | $47.36 | $50.00 | 193,700 | — | — |
| 2018-02-23 | $46.59 | $49.19 | 135,700 | — | — |
| 2018-02-22 | $46.28 | $48.86 | 225,400 | — | — |
| 2018-02-21 | $46.41 | $49.00 | 198,800 | — | — |
| 2018-02-20 | $46.48 | $49.07 | 214,600 | — | — |
| 2018-02-16 | $46.16 | $48.73 | 222,100 | — | — |
| 2018-02-15 | $46.28 | $48.86 | 335,300 | — | — |
| 2018-02-14 | $47.00 | $49.62 | 415,300 | — | — |
| 2018-02-13 | $47.08 | $49.71 | 249,900 | — | — |
| 2018-02-12 | $46.45 | $49.04 | 208,400 | — | — |
| 2018-02-09 | $45.87 | $48.43 | 301,000 | — | — |
| 2018-02-08 | $46.06 | $48.63 | 278,500 | — | — |
| 2018-02-07 | $47.05 | $49.67 | 270,400 | — | — |
| 2018-02-06 | $45.71 | $48.26 | 396,800 | — | — |
| 2018-02-05 | $45.08 | $47.59 | 275,400 | — | — |
| 2018-02-02 | $47.34 | $49.98 | 201,400 | — | — |
| 2018-02-01 | $48.29 | $50.98 | 330,400 | — | — |
| 2018-01-31 | $47.70 | $50.36 | 348,200 | — | — |
| 2018-01-30 | $49.87 | $52.65 | 539,700 | — | — |
| 2018-01-29 | $51.07 | $53.92 | 263,300 | — | — |
| 2018-01-26 | $51.32 | $54.18 | 288,000 | — | — |
| 2018-01-25 | $50.96 | $53.80 | 250,700 | — | — |
| 2018-01-24 | $51.55 | $54.42 | 139,300 | — | — |
| 2018-01-23 | $51.10 | $53.95 | 112,700 | — | — |
| 2018-01-22 | $50.90 | $53.74 | 145,400 | — | — |
| 2018-01-19 | $50.50 | $53.32 | 200,300 | — | — |
| 2018-01-18 | $50.25 | $53.05 | 166,600 | — | — |
| 2018-01-17 | $50.22 | $53.02 | 222,100 | — | — |
| 2018-01-16 | $50.14 | $52.94 | 248,600 | — | — |
| 2018-01-12 | $50.25 | $53.05 | 304,700 | — | — |
| 2018-01-11 | $49.62 | $52.39 | 210,300 | — | — |
| 2018-01-10 | $48.73 | $51.45 | 253,300 | — | — |
| 2018-01-09 | $48.07 | $50.75 | 276,700 | — | — |
| 2018-01-08 | $46.88 | $49.49 | 211,200 | — | — |
| 2018-01-05 | $45.70 | $48.25 | 121,600 | — | — |
| 2018-01-04 | $46.14 | $48.71 | 149,600 | — | — |
| 2018-01-03 | $45.85 | $48.41 | 120,500 | — | — |
| 2018-01-02 | $45.79 | $48.34 | 190,500 | — | — |