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
- 2004-10-13 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 | $51.31 | $51.31 | 66,900 | — | — |
| 2018-12-28 | $50.40 | $50.40 | 57,300 | — | — |
| 2018-12-27 | $49.75 | $49.75 | 62,500 | — | — |
| 2018-12-26 | $48.80 | $48.80 | 121,100 | — | — |
| 2018-12-24 | $48.31 | $48.31 | 53,000 | — | — |
| 2018-12-21 | $48.85 | $48.85 | 152,000 | — | — |
| 2018-12-20 | $49.32 | $49.32 | 59,600 | — | — |
| 2018-12-19 | $49.31 | $49.31 | 88,500 | — | — |
| 2018-12-18 | $49.97 | $49.97 | 91,600 | — | — |
| 2018-12-17 | $49.91 | $49.91 | 158,500 | — | — |
| 2018-12-14 | $51.21 | $51.21 | 92,900 | — | — |
| 2018-12-13 | $52.21 | $52.21 | 122,600 | — | — |
| 2018-12-12 | $52.91 | $52.91 | 90,000 | — | — |
| 2018-12-11 | $51.37 | $51.37 | 70,300 | — | — |
| 2018-12-10 | $51.72 | $51.72 | 110,500 | — | — |
| 2018-12-07 | $52.11 | $52.11 | 79,700 | — | — |
| 2018-12-06 | $51.63 | $51.63 | 186,600 | — | — |
| 2018-12-04 | $53.23 | $53.23 | 90,300 | — | — |
| 2018-12-03 | $55.97 | $55.97 | 74,200 | — | — |
| 2018-11-30 | $55.67 | $55.67 | 97,800 | — | — |
| 2018-11-29 | $54.85 | $54.85 | 94,600 | — | — |
| 2018-11-28 | $55.22 | $55.22 | 98,000 | — | — |
| 2018-11-27 | $54.08 | $54.08 | 82,400 | — | — |
| 2018-11-26 | $53.89 | $53.89 | 37,700 | — | — |
| 2018-11-23 | $53.14 | $53.14 | 36,200 | — | — |
| 2018-11-21 | $53.54 | $53.54 | 93,200 | — | — |
| 2018-11-20 | $53.06 | $53.06 | 100,200 | — | — |
| 2018-11-19 | $54.01 | $54.01 | 106,200 | — | — |
| 2018-11-16 | $53.79 | $53.79 | 68,100 | — | — |
| 2018-11-15 | $54.06 | $54.06 | 198,800 | — | — |
| 2018-11-14 | $53.08 | $53.08 | 149,500 | — | — |
| 2018-11-13 | $52.09 | $52.09 | 87,200 | — | — |
| 2018-11-12 | $52.95 | $52.95 | 113,700 | — | — |
| 2018-11-09 | $53.37 | $53.37 | 175,100 | — | — |
| 2018-11-08 | $55.54 | $55.54 | 105,000 | — | — |
| 2018-11-07 | $54.85 | $54.85 | 121,300 | — | — |
| 2018-11-06 | $53.57 | $53.57 | 86,300 | — | — |
| 2018-11-05 | $53.05 | $53.05 | 73,000 | — | — |
| 2018-11-02 | $52.82 | $52.82 | 145,600 | — | — |
| 2018-11-01 | $53.75 | $53.75 | 135,000 | — | — |
| 2018-10-31 | $54.49 | $54.49 | 440,300 | — | — |
| 2018-10-30 | $46.80 | $46.80 | 108,500 | — | — |
| 2018-10-29 | $45.55 | $45.55 | 55,900 | — | — |
| 2018-10-26 | $46.22 | $46.22 | 68,200 | — | — |
| 2018-10-25 | $46.87 | $46.87 | 65,600 | — | — |
| 2018-10-24 | $46.18 | $46.18 | 115,000 | — | — |
| 2018-10-23 | $48.33 | $48.33 | 201,600 | — | — |
| 2018-10-22 | $48.84 | $48.84 | 147,800 | — | — |
| 2018-10-19 | $46.28 | $46.28 | 74,600 | — | — |
| 2018-10-18 | $45.76 | $45.76 | 76,400 | — | — |
| 2018-10-17 | $47.85 | $47.85 | 97,700 | — | — |
| 2018-10-16 | $47.56 | $47.56 | 65,600 | — | — |
| 2018-10-15 | $46.07 | $46.07 | 101,400 | — | — |
| 2018-10-12 | $46.43 | $46.43 | 162,100 | — | — |
| 2018-10-11 | $48.29 | $48.29 | 241,000 | — | — |
| 2018-10-10 | $50.09 | $50.09 | 472,700 | — | — |
| 2018-10-09 | $50.28 | $50.28 | 136,300 | — | — |
| 2018-10-08 | $49.71 | $49.71 | 235,100 | — | — |
| 2018-10-05 | $48.55 | $48.55 | 180,300 | — | — |
| 2018-10-04 | $48.50 | $48.50 | 123,600 | — | — |
| 2018-10-03 | $48.43 | $48.43 | 65,800 | — | — |
| 2018-10-02 | $49.00 | $49.00 | 42,800 | — | — |
| 2018-10-01 | $49.11 | $49.11 | 87,500 | — | — |
| 2018-09-28 | $49.40 | $49.40 | 107,100 | — | — |
| 2018-09-27 | $48.75 | $48.75 | 62,300 | — | — |
| 2018-09-26 | $48.80 | $48.80 | 72,900 | — | — |
| 2018-09-25 | $48.45 | $48.45 | 80,800 | — | — |
| 2018-09-24 | $49.95 | $49.95 | 195,600 | — | — |
| 2018-09-21 | $49.75 | $49.75 | 220,400 | — | — |
| 2018-09-20 | $49.50 | $49.50 | 54,900 | — | — |
| 2018-09-19 | $49.00 | $49.00 | 130,600 | — | — |
| 2018-09-18 | $49.90 | $49.90 | 118,400 | — | — |
| 2018-09-17 | $48.90 | $48.90 | 126,900 | — | — |
| 2018-09-14 | $48.20 | $48.20 | 63,900 | — | — |
| 2018-09-13 | $47.85 | $47.85 | 69,800 | — | — |
| 2018-09-12 | $47.75 | $47.75 | 40,600 | — | — |
| 2018-09-11 | $48.15 | $48.15 | 47,200 | — | — |
| 2018-09-10 | $48.80 | $48.80 | 79,000 | — | — |
| 2018-09-07 | $48.80 | $48.80 | 54,700 | — | — |
| 2018-09-06 | $49.20 | $49.20 | 53,500 | — | — |
| 2018-09-05 | $48.95 | $48.95 | 102,500 | — | — |
| 2018-09-04 | $49.70 | $49.70 | 54,100 | — | — |
| 2018-08-31 | $49.50 | $49.50 | 53,700 | — | — |
| 2018-08-30 | $49.50 | $49.50 | 79,200 | — | — |
| 2018-08-29 | $48.35 | $48.35 | 130,000 | — | — |
| 2018-08-28 | $49.70 | $49.70 | 133,400 | — | — |
| 2018-08-27 | $48.75 | $48.75 | 71,300 | — | — |
| 2018-08-24 | $48.45 | $48.45 | 60,000 | — | — |
| 2018-08-23 | $48.50 | $48.50 | 53,000 | — | — |
| 2018-08-22 | $48.25 | $48.25 | 59,200 | — | — |
| 2018-08-21 | $47.95 | $47.95 | 96,200 | — | — |
| 2018-08-20 | $47.55 | $47.55 | 90,500 | — | — |
| 2018-08-17 | $47.45 | $47.45 | 60,000 | — | — |
| 2018-08-16 | $47.35 | $47.35 | 66,400 | — | — |
| 2018-08-15 | $47.30 | $47.30 | 97,200 | — | — |
| 2018-08-14 | $48.00 | $48.00 | 100,700 | — | — |
| 2018-08-13 | $47.80 | $47.80 | 116,300 | — | — |
| 2018-08-10 | $48.05 | $48.05 | 142,800 | — | — |
| 2018-08-09 | $48.20 | $48.20 | 69,700 | — | — |
| 2018-08-08 | $47.75 | $47.75 | 160,300 | — | — |
| 2018-08-07 | $47.55 | $47.55 | 136,800 | — | — |
| 2018-08-06 | $47.00 | $47.00 | 134,800 | — | — |
| 2018-08-03 | $46.40 | $46.40 | 206,900 | — | — |
| 2018-08-02 | $45.05 | $45.05 | 376,900 | — | — |
| 2018-08-01 | $45.50 | $45.50 | 521,000 | — | — |
| 2018-07-31 | $43.65 | $43.65 | 156,500 | — | — |
| 2018-07-30 | $43.70 | $43.70 | 115,900 | — | — |
| 2018-07-27 | $43.60 | $43.60 | 104,600 | — | — |
| 2018-07-26 | $44.55 | $44.55 | 78,800 | — | — |
| 2018-07-25 | $44.60 | $44.60 | 74,600 | — | — |
| 2018-07-24 | $44.40 | $44.40 | 80,900 | — | — |
| 2018-07-23 | $44.65 | $44.65 | 288,300 | — | — |
| 2018-07-20 | $44.65 | $44.65 | 209,800 | — | — |
| 2018-07-19 | $44.60 | $44.60 | 252,800 | — | — |
| 2018-07-18 | $43.80 | $43.80 | 96,400 | — | — |
| 2018-07-17 | $43.80 | $43.80 | 58,900 | — | — |
| 2018-07-16 | $43.55 | $43.55 | 100,400 | — | — |
| 2018-07-13 | $43.55 | $43.55 | 57,700 | — | — |
| 2018-07-12 | $43.75 | $43.75 | 101,400 | — | — |
| 2018-07-11 | $43.75 | $43.75 | 104,400 | — | — |
| 2018-07-10 | $43.90 | $43.90 | 171,600 | — | — |
| 2018-07-09 | $43.00 | $43.00 | 43,900 | — | — |
| 2018-07-06 | $42.35 | $42.35 | 67,200 | — | — |
| 2018-07-05 | $42.65 | $42.65 | 117,700 | — | — |
| 2018-07-03 | $42.10 | $42.10 | 97,400 | — | — |
| 2018-07-02 | $41.90 | $41.90 | 94,300 | — | — |
| 2018-06-29 | $40.90 | $40.90 | 91,600 | — | — |
| 2018-06-28 | $41.20 | $41.20 | 105,700 | — | — |
| 2018-06-27 | $40.80 | $40.80 | 91,500 | — | — |
| 2018-06-26 | $41.10 | $41.10 | 95,400 | — | — |
| 2018-06-25 | $41.20 | $41.20 | 146,700 | — | — |
| 2018-06-22 | $41.30 | $41.30 | 163,900 | — | — |
| 2018-06-21 | $41.20 | $41.20 | 78,500 | — | — |
| 2018-06-20 | $41.55 | $41.55 | 66,300 | — | — |
| 2018-06-19 | $41.45 | $41.45 | 121,700 | — | — |
| 2018-06-18 | $41.10 | $41.10 | 64,600 | — | — |
| 2018-06-15 | $41.25 | $41.25 | 168,600 | — | — |
| 2018-06-14 | $40.70 | $40.70 | 120,300 | — | — |
| 2018-06-13 | $39.85 | $39.85 | 136,600 | — | — |
| 2018-06-12 | $40.15 | $40.15 | 145,500 | — | — |
| 2018-06-11 | $40.65 | $40.65 | 112,700 | — | — |
| 2018-06-08 | $40.90 | $40.90 | 89,700 | — | — |
| 2018-06-07 | $40.95 | $40.95 | 39,700 | — | — |
| 2018-06-06 | $41.05 | $41.05 | 61,200 | — | — |
| 2018-06-05 | $40.75 | $40.75 | 69,300 | — | — |
| 2018-06-04 | $40.80 | $40.80 | 66,200 | — | — |
| 2018-06-01 | $40.45 | $40.45 | 93,200 | — | — |
| 2018-05-31 | $40.50 | $40.50 | 105,300 | — | — |
| 2018-05-30 | $41.05 | $41.05 | 161,400 | — | — |
| 2018-05-29 | $40.45 | $40.45 | 56,500 | — | — |
| 2018-05-25 | $40.40 | $40.40 | 129,100 | — | — |
| 2018-05-24 | $40.50 | $40.50 | 174,800 | — | — |
| 2018-05-23 | $39.25 | $39.25 | 141,500 | — | — |
| 2018-05-22 | $38.30 | $38.30 | 77,700 | — | — |
| 2018-05-21 | $38.30 | $38.30 | 107,200 | — | — |
| 2018-05-18 | $37.55 | $37.55 | 86,600 | — | — |
| 2018-05-17 | $37.25 | $37.25 | 56,700 | — | — |
| 2018-05-16 | $37.30 | $37.30 | 61,900 | — | — |
| 2018-05-15 | $37.05 | $37.05 | 60,100 | — | — |
| 2018-05-14 | $36.85 | $36.85 | 104,800 | — | — |
| 2018-05-11 | $36.90 | $36.90 | 88,300 | — | — |
| 2018-05-10 | $36.45 | $36.45 | 144,600 | — | — |
| 2018-05-09 | $35.50 | $35.50 | 103,100 | — | — |
| 2018-05-08 | $34.55 | $34.55 | 72,000 | — | — |
| 2018-05-07 | $34.40 | $34.40 | 60,800 | — | — |
| 2018-05-04 | $34.55 | $34.55 | 93,300 | — | — |
| 2018-05-03 | $34.50 | $34.50 | 115,500 | — | — |
| 2018-05-02 | $35.05 | $35.05 | 295,500 | — | — |
| 2018-05-01 | $37.30 | $37.30 | 94,500 | — | — |
| 2018-04-30 | $37.45 | $37.45 | 128,700 | — | — |
| 2018-04-27 | $37.05 | $37.05 | 139,600 | — | — |
| 2018-04-26 | $37.65 | $37.65 | 110,400 | — | — |
| 2018-04-25 | $37.80 | $37.80 | 102,100 | — | — |
| 2018-04-24 | $38.35 | $38.35 | 115,200 | — | — |
| 2018-04-23 | $38.25 | $38.25 | 64,400 | — | — |
| 2018-04-20 | $38.70 | $38.70 | 95,000 | — | — |
| 2018-04-19 | $39.45 | $39.45 | 119,600 | — | — |
| 2018-04-18 | $38.80 | $38.80 | 154,700 | — | — |
| 2018-04-17 | $39.05 | $39.05 | 64,000 | — | — |
| 2018-04-16 | $39.25 | $39.25 | 48,200 | — | — |
| 2018-04-13 | $38.90 | $38.90 | 88,700 | — | — |
| 2018-04-12 | $38.90 | $38.90 | 115,000 | — | — |
| 2018-04-11 | $39.05 | $39.05 | 67,900 | — | — |
| 2018-04-10 | $39.10 | $39.10 | 117,100 | — | — |
| 2018-04-09 | $38.25 | $38.25 | 78,600 | — | — |
| 2018-04-06 | $38.40 | $38.40 | 52,700 | — | — |
| 2018-04-05 | $38.65 | $38.65 | 98,500 | — | — |
| 2018-04-04 | $38.60 | $38.60 | 74,500 | — | — |
| 2018-04-03 | $38.35 | $38.35 | 70,500 | — | — |
| 2018-04-02 | $37.80 | $37.80 | 121,700 | — | — |
| 2018-03-29 | $38.10 | $38.10 | 100,800 | — | — |
| 2018-03-28 | $37.05 | $37.05 | 137,700 | — | — |
| 2018-03-27 | $36.60 | $36.60 | 121,000 | — | — |
| 2018-03-26 | $36.90 | $36.90 | 135,900 | — | — |
| 2018-03-23 | $36.20 | $36.20 | 69,600 | — | — |
| 2018-03-22 | $37.00 | $37.00 | 75,300 | — | — |
| 2018-03-21 | $37.55 | $37.55 | 63,500 | — | — |
| 2018-03-20 | $37.30 | $37.30 | 65,200 | — | — |
| 2018-03-19 | $36.80 | $36.80 | 70,800 | — | — |
| 2018-03-16 | $36.30 | $36.30 | 237,100 | — | — |
| 2018-03-15 | $36.45 | $36.45 | 89,300 | — | — |
| 2018-03-14 | $36.65 | $36.65 | 126,900 | — | — |
| 2018-03-13 | $36.65 | $36.65 | 179,300 | — | — |
| 2018-03-12 | $36.70 | $36.70 | 160,300 | — | — |
| 2018-03-09 | $36.50 | $36.50 | 197,800 | — | — |
| 2018-03-08 | $36.50 | $36.50 | 170,300 | — | — |
| 2018-03-07 | $36.45 | $36.45 | 269,600 | — | — |
| 2018-03-06 | $35.80 | $35.80 | 134,500 | — | — |
| 2018-03-05 | $35.20 | $35.20 | 139,000 | — | — |
| 2018-03-02 | $35.65 | $35.65 | 235,500 | — | — |
| 2018-03-01 | $35.25 | $35.25 | 312,000 | — | — |
| 2018-02-28 | $35.00 | $35.00 | 598,500 | — | — |
| 2018-02-27 | $41.20 | $41.20 | 61,200 | — | — |
| 2018-02-26 | $42.40 | $42.40 | 60,200 | — | — |
| 2018-02-23 | $41.90 | $41.90 | 67,900 | — | — |
| 2018-02-22 | $41.60 | $41.60 | 34,800 | — | — |
| 2018-02-21 | $41.20 | $41.20 | 41,600 | — | — |
| 2018-02-20 | $40.95 | $40.95 | 68,500 | — | — |
| 2018-02-16 | $41.90 | $41.90 | 90,000 | — | — |
| 2018-02-15 | $40.95 | $40.95 | 48,400 | — | — |
| 2018-02-14 | $40.15 | $40.15 | 113,500 | — | — |
| 2018-02-13 | $40.05 | $40.05 | 66,800 | — | — |
| 2018-02-12 | $40.30 | $40.30 | 60,200 | — | — |
| 2018-02-09 | $40.25 | $40.25 | 98,500 | — | — |
| 2018-02-08 | $39.45 | $39.45 | 97,900 | — | — |
| 2018-02-07 | $40.10 | $40.10 | 49,800 | — | — |
| 2018-02-06 | $39.80 | $39.80 | 123,400 | — | — |
| 2018-02-05 | $40.15 | $40.15 | 181,800 | — | — |
| 2018-02-02 | $40.90 | $40.90 | 86,100 | — | — |
| 2018-02-01 | $41.05 | $41.05 | 92,100 | — | — |
| 2018-01-31 | $40.15 | $40.15 | 104,900 | — | — |
| 2018-01-30 | $41.15 | $41.15 | 81,700 | — | — |
| 2018-01-29 | $41.70 | $41.70 | 58,000 | — | — |
| 2018-01-26 | $41.85 | $41.85 | 47,500 | — | — |
| 2018-01-25 | $41.40 | $41.40 | 45,600 | — | — |
| 2018-01-24 | $41.40 | $41.40 | 65,300 | — | — |
| 2018-01-23 | $41.75 | $41.75 | 41,700 | — | — |
| 2018-01-22 | $42.00 | $42.00 | 92,800 | — | — |
| 2018-01-19 | $42.65 | $42.65 | 195,800 | — | — |
| 2018-01-18 | $41.20 | $41.20 | 67,000 | — | — |
| 2018-01-17 | $41.50 | $41.50 | 129,000 | — | — |
| 2018-01-16 | $41.45 | $41.45 | 96,000 | — | — |
| 2018-01-12 | $41.75 | $41.75 | 85,200 | — | — |
| 2018-01-11 | $41.65 | $41.65 | 68,700 | — | — |
| 2018-01-10 | $40.20 | $40.20 | 31,200 | — | — |
| 2018-01-09 | $40.15 | $40.15 | 61,500 | — | — |
| 2018-01-08 | $40.40 | $40.40 | 64,400 | — | — |
| 2018-01-05 | $40.60 | $40.60 | 41,600 | — | — |
| 2018-01-04 | $40.30 | $40.30 | 51,000 | — | — |
| 2018-01-03 | $39.90 | $39.90 | 55,900 | — | — |
| 2018-01-02 | $40.75 | $40.75 | 78,200 | — | — |