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
- 2016-12-01 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 | $45.39 | $48.09 | 186,500 | — | — |
| 2018-12-28 | $45.89 | $48.62 | 130,000 | — | — |
| 2018-12-27 | $44.77 | $47.06 | 164,600 | — | — |
| 2018-12-26 | $46.37 | $48.74 | 274,300 | — | — |
| 2018-12-24 | $43.26 | $45.47 | 298,200 | — | — |
| 2018-12-21 | $44.98 | $47.28 | 409,800 | — | — |
| 2018-12-20 | $48.88 | $51.38 | 264,300 | — | — |
| 2018-12-19 | $50.11 | $52.68 | 180,400 | — | — |
| 2018-12-18 | $50.97 | $53.58 | 135,700 | — | — |
| 2018-12-17 | $50.03 | $52.59 | 305,200 | — | — |
| 2018-12-14 | $52.11 | $54.78 | 197,000 | — | — |
| 2018-12-13 | $51.75 | $54.40 | 177,300 | — | — |
| 2018-12-12 | $50.64 | $53.23 | 155,000 | — | — |
| 2018-12-11 | $50.47 | $53.05 | 122,300 | — | — |
| 2018-12-10 | $50.49 | $53.07 | 162,000 | — | — |
| 2018-12-07 | $49.94 | $52.50 | 230,700 | — | — |
| 2018-12-06 | $49.99 | $52.55 | 341,000 | — | — |
| 2018-12-04 | $49.50 | $52.03 | 226,700 | — | — |
| 2018-12-03 | $50.75 | $53.35 | 304,000 | — | — |
| 2018-11-30 | $49.35 | $51.88 | 591,700 | — | — |
| 2018-11-29 | $49.84 | $52.39 | 182,800 | — | — |
| 2018-11-28 | $49.66 | $52.20 | 235,800 | — | — |
| 2018-11-27 | $50.17 | $52.74 | 404,100 | — | — |
| 2018-11-26 | $46.75 | $49.14 | 705,600 | — | — |
| 2018-11-23 | $54.59 | $57.38 | 217,200 | — | — |
| 2018-11-21 | $52.08 | $54.75 | 397,600 | — | — |
| 2018-11-20 | $49.87 | $52.42 | 445,800 | — | — |
| 2018-11-19 | $50.97 | $53.58 | 410,400 | — | — |
| 2018-11-16 | $50.26 | $52.83 | 383,000 | — | — |
| 2018-11-15 | $47.64 | $50.08 | 229,300 | — | — |
| 2018-11-14 | $46.78 | $49.17 | 262,300 | — | — |
| 2018-11-13 | $45.12 | $47.43 | 175,600 | — | — |
| 2018-11-12 | $44.48 | $46.76 | 436,800 | — | — |
| 2018-11-09 | $44.51 | $46.79 | 160,700 | — | — |
| 2018-11-08 | $45.34 | $47.66 | 395,300 | — | — |
| 2018-11-07 | $42.44 | $44.61 | 277,500 | — | — |
| 2018-11-06 | $41.56 | $43.69 | 140,200 | — | — |
| 2018-11-05 | $40.21 | $42.27 | 219,100 | — | — |
| 2018-11-02 | $40.89 | $42.98 | 111,200 | — | — |
| 2018-11-01 | $41.01 | $43.11 | 146,400 | — | — |
| 2018-10-31 | $40.99 | $43.09 | 116,200 | — | — |
| 2018-10-30 | $41.30 | $43.41 | 95,000 | — | — |
| 2018-10-29 | $40.95 | $43.05 | 121,300 | — | — |
| 2018-10-26 | $41.43 | $43.55 | 128,800 | — | — |
| 2018-10-25 | $41.50 | $43.62 | 200,600 | — | — |
| 2018-10-24 | $40.38 | $42.45 | 175,700 | — | — |
| 2018-10-23 | $40.49 | $42.56 | 242,400 | — | — |
| 2018-10-22 | $40.83 | $42.92 | 156,800 | — | — |
| 2018-10-19 | $40.28 | $42.34 | 254,700 | — | — |
| 2018-10-18 | $41.84 | $43.98 | 164,500 | — | — |
| 2018-10-17 | $43.06 | $45.26 | 147,900 | — | — |
| 2018-10-16 | $43.40 | $45.62 | 249,800 | — | — |
| 2018-10-15 | $42.99 | $45.19 | 242,000 | — | — |
| 2018-10-12 | $42.61 | $44.79 | 374,000 | — | — |
| 2018-10-11 | $44.20 | $46.46 | 268,400 | — | — |
| 2018-10-10 | $44.33 | $46.60 | 298,100 | — | — |
| 2018-10-09 | $44.90 | $47.20 | 745,800 | — | — |
| 2018-10-08 | $42.64 | $44.82 | 439,500 | — | — |
| 2018-10-05 | $42.59 | $44.77 | 553,400 | — | — |
| 2018-10-04 | $42.05 | $44.20 | 1,575,400 | — | — |
| 2018-10-03 | $43.44 | $45.66 | 452,000 | — | — |
| 2018-10-02 | $46.55 | $48.93 | 141,400 | — | — |
| 2018-10-01 | $46.95 | $49.35 | 132,200 | — | — |
| 2018-09-28 | $48.24 | $50.71 | 89,800 | — | — |
| 2018-09-27 | $46.54 | $48.92 | 286,600 | — | — |
| 2018-09-26 | $46.78 | $48.81 | 98,600 | — | — |
| 2018-09-25 | $46.96 | $48.99 | 136,200 | — | — |
| 2018-09-24 | $46.39 | $48.40 | 186,200 | — | — |
| 2018-09-21 | $47.47 | $49.53 | 602,100 | — | — |
| 2018-09-20 | $44.53 | $46.46 | 421,900 | — | — |
| 2018-09-19 | $44.00 | $45.91 | 403,600 | — | — |
| 2018-09-18 | $43.36 | $45.24 | 164,200 | — | — |
| 2018-09-17 | $42.98 | $44.84 | 141,000 | — | — |
| 2018-09-14 | $41.75 | $43.56 | 150,300 | — | — |
| 2018-09-13 | $42.50 | $44.34 | 134,900 | — | — |
| 2018-09-12 | $41.85 | $43.66 | 179,700 | — | — |
| 2018-09-11 | $44.08 | $45.99 | 155,800 | — | — |
| 2018-09-10 | $43.78 | $45.68 | 139,800 | — | — |
| 2018-09-07 | $42.96 | $44.82 | 130,300 | — | — |
| 2018-09-06 | $42.69 | $44.54 | 110,000 | — | — |
| 2018-09-05 | $41.58 | $43.38 | 299,500 | — | — |
| 2018-09-04 | $43.14 | $45.01 | 218,300 | — | — |
| 2018-08-31 | $45.40 | $47.37 | 139,000 | — | — |
| 2018-08-30 | $43.30 | $45.18 | 116,900 | — | — |
| 2018-08-29 | $43.18 | $45.05 | 221,900 | — | — |
| 2018-08-28 | $42.74 | $44.59 | 196,300 | — | — |
| 2018-08-27 | $41.26 | $43.05 | 358,800 | — | — |
| 2018-08-24 | $40.74 | $42.51 | 166,600 | — | — |
| 2018-08-23 | $38.39 | $40.05 | 177,000 | — | — |
| 2018-08-22 | $38.14 | $39.79 | 125,900 | — | — |
| 2018-08-21 | $37.37 | $38.99 | 117,600 | — | — |
| 2018-08-20 | $36.26 | $37.83 | 74,500 | — | — |
| 2018-08-17 | $34.74 | $36.25 | 83,600 | — | — |
| 2018-08-16 | $34.43 | $35.92 | 72,200 | — | — |
| 2018-08-15 | $35.14 | $36.66 | 86,200 | — | — |
| 2018-08-14 | $36.06 | $37.62 | 141,300 | — | — |
| 2018-08-13 | $37.30 | $38.92 | 269,000 | — | — |
| 2018-08-10 | $35.19 | $36.71 | 134,200 | — | — |
| 2018-08-09 | $33.59 | $35.05 | 53,600 | — | — |
| 2018-08-08 | $33.02 | $34.45 | 40,900 | — | — |
| 2018-08-07 | $33.03 | $34.46 | 37,000 | — | — |
| 2018-08-06 | $33.15 | $34.59 | 42,000 | — | — |
| 2018-08-03 | $33.14 | $34.58 | 45,300 | — | — |
| 2018-08-02 | $33.46 | $34.91 | 51,900 | — | — |
| 2018-08-01 | $32.80 | $34.22 | 51,300 | — | — |
| 2018-07-31 | $32.38 | $33.78 | 57,200 | — | — |
| 2018-07-30 | $32.06 | $33.45 | 97,000 | — | — |
| 2018-07-27 | $32.29 | $33.69 | 73,500 | — | — |
| 2018-07-26 | $33.61 | $35.07 | 71,100 | — | — |
| 2018-07-25 | $33.15 | $34.59 | 120,100 | — | — |
| 2018-07-24 | $33.40 | $34.85 | 117,700 | — | — |
| 2018-07-23 | $33.85 | $35.32 | 132,900 | — | — |
| 2018-07-20 | $32.91 | $34.34 | 58,500 | — | — |
| 2018-07-19 | $33.23 | $34.67 | 85,100 | — | — |
| 2018-07-18 | $33.31 | $34.75 | 88,400 | — | — |
| 2018-07-17 | $33.44 | $34.89 | 154,700 | — | — |
| 2018-07-16 | $32.72 | $34.14 | 223,400 | — | — |
| 2018-07-13 | $34.51 | $36.01 | 87,400 | — | — |
| 2018-07-12 | $34.99 | $36.51 | 67,600 | — | — |
| 2018-07-11 | $35.38 | $36.91 | 62,700 | — | — |
| 2018-07-10 | $35.61 | $37.15 | 95,500 | — | — |
| 2018-07-09 | $35.39 | $36.92 | 95,700 | — | — |
| 2018-07-06 | $35.48 | $37.02 | 89,700 | — | — |
| 2018-07-05 | $35.41 | $36.94 | 113,000 | — | — |
| 2018-07-03 | $35.98 | $37.54 | 96,900 | — | — |
| 2018-07-02 | $36.29 | $37.86 | 79,300 | — | — |
| 2018-06-29 | $36.62 | $38.21 | 91,600 | — | — |
| 2018-06-28 | $35.34 | $36.87 | 117,800 | — | — |
| 2018-06-27 | $37.01 | $38.35 | 173,900 | — | — |
| 2018-06-26 | $36.73 | $38.06 | 166,800 | — | — |
| 2018-06-25 | $36.50 | $37.82 | 246,500 | — | — |
| 2018-06-22 | $35.06 | $36.33 | 735,000 | — | — |
| 2018-06-21 | $34.65 | $35.91 | 135,000 | — | — |
| 2018-06-20 | $34.59 | $35.84 | 135,600 | — | — |
| 2018-06-19 | $35.12 | $36.39 | 119,700 | — | — |
| 2018-06-18 | $35.00 | $36.27 | 114,300 | — | — |
| 2018-06-15 | $35.75 | $37.05 | 207,600 | — | — |
| 2018-06-14 | $36.64 | $37.97 | 116,600 | — | — |
| 2018-06-13 | $36.99 | $38.33 | 128,400 | — | — |
| 2018-06-12 | $38.21 | $39.60 | 156,100 | — | — |
| 2018-06-11 | $38.80 | $40.21 | 273,600 | — | — |
| 2018-06-08 | $37.99 | $39.37 | 108,300 | — | — |
| 2018-06-07 | $37.95 | $39.33 | 178,400 | — | — |
| 2018-06-06 | $36.69 | $38.02 | 133,100 | — | — |
| 2018-06-05 | $37.25 | $38.60 | 142,500 | — | — |
| 2018-06-04 | $37.46 | $38.82 | 239,800 | — | — |
| 2018-06-01 | $37.88 | $39.25 | 149,600 | — | — |
| 2018-05-31 | $37.57 | $38.93 | 215,800 | — | — |
| 2018-05-30 | $36.83 | $38.17 | 114,200 | — | — |
| 2018-05-29 | $36.58 | $37.91 | 162,700 | — | — |
| 2018-05-25 | $36.65 | $37.98 | 243,200 | — | — |
| 2018-05-24 | $35.94 | $37.24 | 298,000 | — | — |
| 2018-05-23 | $34.95 | $36.22 | 245,000 | — | — |
| 2018-05-22 | $34.38 | $35.63 | 124,100 | — | — |
| 2018-05-21 | $34.10 | $35.34 | 106,100 | — | — |
| 2018-05-18 | $33.63 | $34.85 | 58,000 | — | — |
| 2018-05-17 | $33.50 | $34.72 | 47,300 | — | — |
| 2018-05-16 | $32.41 | $33.59 | 127,400 | — | — |
| 2018-05-15 | $32.78 | $33.97 | 71,600 | — | — |
| 2018-05-14 | $32.67 | $33.86 | 96,000 | — | — |
| 2018-05-11 | $33.28 | $34.49 | 58,300 | — | — |
| 2018-05-10 | $32.33 | $33.50 | 166,800 | — | — |
| 2018-05-09 | $34.00 | $35.23 | 71,900 | — | — |
| 2018-05-08 | $34.35 | $35.60 | 60,400 | — | — |
| 2018-05-07 | $34.88 | $36.15 | 102,900 | — | — |
| 2018-05-04 | $34.13 | $35.37 | 97,300 | — | — |
| 2018-05-03 | $33.67 | $34.89 | 59,000 | — | — |
| 2018-05-02 | $34.47 | $35.72 | 78,800 | — | — |
| 2018-05-01 | $34.26 | $35.50 | 57,100 | — | — |
| 2018-04-30 | $34.14 | $35.38 | 95,700 | — | — |
| 2018-04-27 | $33.53 | $34.75 | 86,100 | — | — |
| 2018-04-26 | $33.81 | $35.04 | 195,600 | — | — |
| 2018-04-25 | $32.88 | $34.07 | 50,000 | — | — |
| 2018-04-24 | $32.77 | $33.96 | 86,300 | — | — |
| 2018-04-23 | $32.71 | $33.90 | 86,300 | — | — |
| 2018-04-20 | $31.51 | $32.65 | 90,200 | — | — |
| 2018-04-19 | $32.45 | $33.63 | 58,500 | — | — |
| 2018-04-18 | $33.02 | $34.22 | 64,700 | — | — |
| 2018-04-17 | $33.45 | $34.66 | 98,800 | — | — |
| 2018-04-16 | $33.23 | $34.44 | 164,700 | — | — |
| 2018-04-13 | $34.95 | $36.22 | 233,400 | — | — |
| 2018-04-12 | $32.02 | $33.18 | 94,600 | — | — |
| 2018-04-11 | $31.06 | $32.19 | 57,600 | — | — |
| 2018-04-10 | $30.94 | $32.06 | 49,000 | — | — |
| 2018-04-09 | $30.66 | $31.77 | 72,100 | — | — |
| 2018-04-06 | $30.32 | $31.42 | 67,100 | — | — |
| 2018-04-05 | $30.68 | $31.79 | 118,200 | — | — |
| 2018-04-04 | $30.19 | $31.29 | 134,100 | — | — |
| 2018-04-03 | $28.82 | $29.87 | 89,500 | — | — |
| 2018-04-02 | $29.16 | $30.22 | 221,300 | — | — |
| 2018-03-29 | $26.75 | $27.72 | 870,300 | — | — |
| 2018-03-28 | $26.32 | $27.27 | 70,900 | — | — |
| 2018-03-27 | $26.07 | $26.76 | 47,500 | — | — |
| 2018-03-26 | $26.22 | $26.91 | 60,900 | — | — |
| 2018-03-23 | $26.02 | $26.71 | 47,300 | — | — |
| 2018-03-22 | $26.36 | $27.05 | 67,700 | — | — |
| 2018-03-21 | $26.02 | $26.71 | 54,200 | — | — |
| 2018-03-20 | $26.62 | $27.32 | 70,900 | — | — |
| 2018-03-19 | $26.51 | $27.21 | 83,100 | — | — |
| 2018-03-16 | $28.04 | $28.78 | 182,300 | — | — |
| 2018-03-15 | $27.04 | $27.75 | 176,200 | — | — |
| 2018-03-14 | $27.85 | $28.58 | 126,600 | — | — |
| 2018-03-13 | $27.16 | $27.88 | 107,300 | — | — |
| 2018-03-12 | $27.34 | $28.06 | 110,800 | — | — |
| 2018-03-09 | $26.55 | $27.25 | 83,800 | — | — |
| 2018-03-08 | $26.94 | $27.65 | 88,400 | — | — |
| 2018-03-07 | $26.56 | $27.26 | 110,300 | — | — |
| 2018-03-06 | $27.04 | $27.75 | 165,000 | — | — |
| 2018-03-05 | $26.08 | $26.77 | 164,400 | — | — |
| 2018-03-02 | $24.98 | $25.64 | 79,200 | — | — |
| 2018-03-01 | $24.63 | $25.28 | 70,700 | — | — |
| 2018-02-28 | $24.96 | $25.62 | 146,300 | — | — |
| 2018-02-27 | $24.42 | $25.06 | 132,500 | — | — |
| 2018-02-26 | $25.33 | $26.00 | 91,900 | — | — |
| 2018-02-23 | $25.89 | $26.57 | 59,200 | — | — |
| 2018-02-22 | $25.80 | $26.48 | 65,500 | — | — |
| 2018-02-21 | $25.36 | $26.03 | 108,900 | — | — |
| 2018-02-20 | $25.75 | $26.43 | 85,700 | — | — |
| 2018-02-16 | $25.92 | $26.60 | 69,200 | — | — |
| 2018-02-15 | $26.02 | $26.71 | 64,100 | — | — |
| 2018-02-14 | $25.83 | $26.51 | 114,200 | — | — |
| 2018-02-13 | $26.59 | $27.29 | 84,000 | — | — |
| 2018-02-12 | $25.89 | $26.57 | 102,300 | — | — |
| 2018-02-09 | $26.49 | $27.19 | 173,500 | — | — |
| 2018-02-08 | $26.29 | $26.98 | 65,400 | — | — |
| 2018-02-07 | $26.78 | $27.49 | 134,100 | — | — |
| 2018-02-06 | $26.07 | $26.76 | 182,500 | — | — |
| 2018-02-05 | $26.35 | $27.04 | 235,700 | — | — |
| 2018-02-02 | $26.55 | $27.25 | 190,900 | — | — |
| 2018-02-01 | $26.74 | $27.44 | 200,900 | — | — |
| 2018-01-31 | $28.57 | $29.32 | 129,600 | — | — |
| 2018-01-30 | $27.62 | $28.35 | 252,000 | — | — |
| 2018-01-29 | $28.44 | $29.19 | 187,800 | — | — |
| 2018-01-26 | $29.21 | $29.98 | 258,400 | — | — |
| 2018-01-25 | $30.12 | $30.91 | 233,200 | — | — |
| 2018-01-24 | $30.93 | $31.74 | 294,800 | — | — |
| 2018-01-23 | $29.97 | $30.76 | 278,200 | — | — |
| 2018-01-22 | $28.23 | $28.97 | 214,600 | — | — |
| 2018-01-19 | $28.17 | $28.91 | 461,900 | — | — |
| 2018-01-18 | $28.37 | $29.12 | 2,152,700 | — | — |
| 2018-01-17 | $31.30 | $32.12 | 455,700 | — | — |
| 2018-01-16 | $33.79 | $34.68 | 368,400 | — | — |
| 2018-01-12 | $30.25 | $31.05 | 363,800 | — | — |
| 2018-01-11 | $32.50 | $33.36 | 447,100 | — | — |
| 2018-01-10 | $31.71 | $32.55 | 183,300 | — | — |
| 2018-01-09 | $30.63 | $31.44 | 232,400 | — | — |
| 2018-01-08 | $29.45 | $30.23 | 203,200 | — | — |
| 2018-01-05 | $29.42 | $30.20 | 504,200 | — | — |
| 2018-01-04 | $26.01 | $26.70 | 684,900 | — | — |
| 2018-01-03 | $32.08 | $32.93 | 644,600 | — | — |
| 2018-01-02 | $36.57 | $37.53 | 436,300 | — | — |