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
- 2005-05-05 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 | $36.91 | $56.09 | 956,400 | — | — |
| 2018-12-28 | $36.84 | $55.98 | 803,200 | — | — |
| 2018-12-27 | $36.51 | $55.48 | 1,424,700 | — | — |
| 2018-12-26 | $36.05 | $54.78 | 1,002,600 | — | — |
| 2018-12-24 | $33.98 | $51.63 | 366,500 | — | — |
| 2018-12-21 | $34.80 | $52.88 | 1,094,600 | — | — |
| 2018-12-20 | $34.43 | $52.32 | 969,600 | — | — |
| 2018-12-19 | $35.18 | $53.46 | 1,375,000 | — | — |
| 2018-12-18 | $35.94 | $54.61 | 1,418,000 | — | — |
| 2018-12-17 | $35.63 | $54.14 | 1,101,900 | — | — |
| 2018-12-14 | $36.78 | $55.89 | 1,037,200 | — | — |
| 2018-12-13 | $37.29 | $56.66 | 1,240,900 | — | — |
| 2018-12-12 | $36.99 | $56.21 | 2,427,800 | — | — |
| 2018-12-11 | $35.83 | $54.44 | 1,971,300 | — | — |
| 2018-12-10 | $35.07 | $53.29 | 1,306,300 | — | — |
| 2018-12-07 | $35.48 | $53.91 | 1,030,100 | — | — |
| 2018-12-06 | $37.04 | $56.28 | 1,144,000 | — | — |
| 2018-12-04 | $37.13 | $56.42 | 1,493,400 | — | — |
| 2018-12-03 | $40.41 | $61.40 | 927,400 | — | — |
| 2018-11-30 | $40.12 | $60.96 | 787,800 | — | — |
| 2018-11-29 | $40.21 | $61.10 | 567,800 | — | — |
| 2018-11-28 | $40.91 | $62.16 | 753,700 | — | — |
| 2018-11-27 | $39.98 | $60.75 | 750,200 | — | — |
| 2018-11-26 | $40.59 | $61.68 | 791,600 | — | — |
| 2018-11-23 | $39.59 | $60.16 | 524,900 | — | — |
| 2018-11-21 | $38.82 | $58.99 | 1,199,300 | — | — |
| 2018-11-20 | $38.13 | $57.94 | 984,900 | — | — |
| 2018-11-19 | $37.98 | $57.71 | 744,000 | — | — |
| 2018-11-16 | $38.09 | $57.88 | 540,200 | — | — |
| 2018-11-15 | $38.13 | $57.94 | 1,099,700 | — | — |
| 2018-11-14 | $36.98 | $56.19 | 1,182,000 | — | — |
| 2018-11-13 | $37.75 | $57.36 | 1,185,900 | — | — |
| 2018-11-12 | $38.60 | $58.65 | 823,900 | — | — |
| 2018-11-09 | $40.32 | $61.27 | 625,800 | — | — |
| 2018-11-08 | $41.70 | $63.36 | 742,200 | — | — |
| 2018-11-07 | $41.74 | $63.42 | 1,208,100 | — | — |
| 2018-11-06 | $41.70 | $63.36 | 1,031,000 | — | — |
| 2018-11-05 | $41.25 | $62.68 | 1,225,200 | — | — |
| 2018-11-02 | $41.05 | $62.38 | 1,095,500 | — | — |
| 2018-11-01 | $41.42 | $62.27 | 1,219,900 | — | — |
| 2018-10-31 | $39.74 | $59.74 | 1,644,500 | — | — |
| 2018-10-30 | $38.85 | $58.41 | 1,448,400 | — | — |
| 2018-10-29 | $38.47 | $57.83 | 1,066,300 | — | — |
| 2018-10-26 | $37.99 | $57.11 | 968,500 | — | — |
| 2018-10-25 | $39.95 | $60.06 | 1,203,600 | — | — |
| 2018-10-24 | $39.36 | $59.17 | 1,866,800 | — | — |
| 2018-10-23 | $40.25 | $60.51 | 1,275,100 | — | — |
| 2018-10-22 | $41.48 | $62.36 | 963,300 | — | — |
| 2018-10-19 | $41.96 | $63.08 | 1,307,300 | — | — |
| 2018-10-18 | $41.75 | $62.77 | 1,226,900 | — | — |
| 2018-10-17 | $43.20 | $64.95 | 636,100 | — | — |
| 2018-10-16 | $43.71 | $65.71 | 464,200 | — | — |
| 2018-10-15 | $42.86 | $64.43 | 1,118,100 | — | — |
| 2018-10-12 | $43.12 | $64.83 | 769,600 | — | — |
| 2018-10-11 | $42.63 | $64.09 | 2,439,000 | — | — |
| 2018-10-10 | $44.04 | $66.21 | 1,159,500 | — | — |
| 2018-10-09 | $46.44 | $69.82 | 487,800 | — | — |
| 2018-10-08 | $46.58 | $70.03 | 526,900 | — | — |
| 2018-10-05 | $47.09 | $70.79 | 602,800 | — | — |
| 2018-10-04 | $47.43 | $71.31 | 1,493,300 | — | — |
| 2018-10-03 | $47.77 | $71.82 | 652,900 | — | — |
| 2018-10-02 | $47.60 | $71.56 | 1,368,700 | — | — |
| 2018-10-01 | $48.16 | $72.40 | 405,400 | — | — |
| 2018-09-28 | $48.13 | $72.36 | 639,000 | — | — |
| 2018-09-27 | $47.90 | $72.01 | 626,500 | — | — |
| 2018-09-26 | $48.22 | $72.49 | 465,800 | — | — |
| 2018-09-25 | $48.66 | $73.15 | 574,800 | — | — |
| 2018-09-24 | $48.98 | $73.64 | 514,300 | — | — |
| 2018-09-21 | $48.94 | $73.58 | 825,300 | — | — |
| 2018-09-20 | $48.60 | $73.06 | 581,400 | — | — |
| 2018-09-19 | $48.24 | $72.52 | 473,000 | — | — |
| 2018-09-18 | $47.65 | $71.64 | 995,300 | — | — |
| 2018-09-17 | $47.45 | $71.34 | 384,000 | — | — |
| 2018-09-14 | $48.09 | $72.30 | 496,300 | — | — |
| 2018-09-13 | $47.73 | $71.76 | 576,100 | — | — |
| 2018-09-12 | $47.41 | $71.28 | 561,800 | — | — |
| 2018-09-11 | $46.84 | $70.42 | 683,900 | — | — |
| 2018-09-10 | $46.19 | $69.44 | 874,000 | — | — |
| 2018-09-07 | $45.82 | $68.88 | 537,200 | — | — |
| 2018-09-06 | $46.55 | $69.98 | 543,800 | — | — |
| 2018-09-05 | $46.95 | $70.58 | 1,154,400 | — | — |
| 2018-09-04 | $47.77 | $71.82 | 853,800 | — | — |
| 2018-08-31 | $48.14 | $72.37 | 628,700 | — | — |
| 2018-08-30 | $47.70 | $71.71 | 986,100 | — | — |
| 2018-08-29 | $48.42 | $72.79 | 593,800 | — | — |
| 2018-08-28 | $48.65 | $73.14 | 584,600 | — | — |
| 2018-08-27 | $49.03 | $73.71 | 822,000 | — | — |
| 2018-08-24 | $48.42 | $72.79 | 515,000 | — | — |
| 2018-08-23 | $48.40 | $72.76 | 501,000 | — | — |
| 2018-08-22 | $49.21 | $73.98 | 670,400 | — | — |
| 2018-08-21 | $48.63 | $73.11 | 885,900 | — | — |
| 2018-08-20 | $48.31 | $72.63 | 568,400 | — | — |
| 2018-08-17 | $48.98 | $73.64 | 495,000 | — | — |
| 2018-08-16 | $48.87 | $73.47 | 578,200 | — | — |
| 2018-08-15 | $48.75 | $73.29 | 551,900 | — | — |
| 2018-08-14 | $50.18 | $75.44 | 515,900 | — | — |
| 2018-08-13 | $49.78 | $74.84 | 606,800 | — | — |
| 2018-08-10 | $50.66 | $76.16 | 535,200 | — | — |
| 2018-08-09 | $52.26 | $78.57 | 255,000 | — | — |
| 2018-08-08 | $52.45 | $78.85 | 724,200 | — | — |
| 2018-08-07 | $52.78 | $79.35 | 535,600 | — | — |
| 2018-08-06 | $53.13 | $79.87 | 262,500 | — | — |
| 2018-08-03 | $52.91 | $79.54 | 506,000 | — | — |
| 2018-08-02 | $52.78 | $78.69 | 660,400 | — | — |
| 2018-08-01 | $53.47 | $79.72 | 886,400 | — | — |
| 2018-07-31 | $54.30 | $80.95 | 659,200 | — | — |
| 2018-07-30 | $53.19 | $79.30 | 610,000 | — | — |
| 2018-07-27 | $52.84 | $78.78 | 320,900 | — | — |
| 2018-07-26 | $53.25 | $79.39 | 1,007,400 | — | — |
| 2018-07-25 | $52.53 | $78.31 | 783,900 | — | — |
| 2018-07-24 | $52.13 | $77.72 | 646,000 | — | — |
| 2018-07-23 | $51.42 | $76.66 | 383,100 | — | — |
| 2018-07-20 | $50.82 | $75.76 | 445,700 | — | — |
| 2018-07-19 | $50.91 | $75.90 | 561,100 | — | — |
| 2018-07-18 | $51.78 | $77.20 | 289,100 | — | — |
| 2018-07-17 | $51.00 | $76.03 | 361,800 | — | — |
| 2018-07-16 | $50.47 | $75.24 | 493,900 | — | — |
| 2018-07-13 | $50.03 | $74.59 | 797,100 | — | — |
| 2018-07-12 | $50.09 | $74.68 | 684,100 | — | — |
| 2018-07-11 | $50.32 | $75.02 | 567,700 | — | — |
| 2018-07-10 | $50.77 | $75.69 | 467,000 | — | — |
| 2018-07-09 | $51.10 | $76.18 | 484,700 | — | — |
| 2018-07-06 | $49.90 | $74.39 | 293,700 | — | — |
| 2018-07-05 | $49.39 | $73.63 | 800,500 | — | — |
| 2018-07-03 | $49.08 | $73.17 | 335,400 | — | — |
| 2018-07-02 | $49.10 | $73.20 | 405,000 | — | — |
| 2018-06-29 | $48.91 | $72.92 | 569,200 | — | — |
| 2018-06-28 | $48.74 | $72.66 | 556,000 | — | — |
| 2018-06-27 | $48.91 | $72.92 | 603,800 | — | — |
| 2018-06-26 | $49.87 | $74.35 | 711,400 | — | — |
| 2018-06-25 | $50.01 | $74.56 | 816,100 | — | — |
| 2018-06-22 | $50.58 | $75.41 | 966,400 | — | — |
| 2018-06-21 | $50.73 | $75.63 | 678,500 | — | — |
| 2018-06-20 | $52.02 | $77.55 | 962,400 | — | — |
| 2018-06-19 | $52.06 | $77.61 | 945,000 | — | — |
| 2018-06-18 | $53.45 | $79.69 | 374,600 | — | — |
| 2018-06-15 | $53.96 | $80.45 | 776,600 | — | — |
| 2018-06-14 | $53.69 | $80.04 | 688,700 | — | — |
| 2018-06-13 | $54.17 | $80.76 | 1,278,300 | — | — |
| 2018-06-12 | $52.81 | $78.73 | 684,200 | — | — |
| 2018-06-11 | $53.05 | $79.09 | 416,400 | — | — |
| 2018-06-08 | $52.35 | $78.05 | 726,200 | — | — |
| 2018-06-07 | $52.35 | $78.05 | 343,800 | — | — |
| 2018-06-06 | $53.52 | $79.79 | 526,500 | — | — |
| 2018-06-05 | $51.77 | $77.18 | 974,700 | — | — |
| 2018-06-04 | $51.74 | $77.14 | 466,700 | — | — |
| 2018-06-01 | $51.61 | $76.94 | 705,400 | — | — |
| 2018-05-31 | $51.44 | $76.69 | 541,800 | — | — |
| 2018-05-30 | $51.80 | $77.23 | 776,400 | — | — |
| 2018-05-29 | $51.45 | $76.70 | 814,000 | — | — |
| 2018-05-25 | $54.28 | $80.92 | 373,200 | — | — |
| 2018-05-24 | $54.07 | $80.61 | 448,700 | — | — |
| 2018-05-23 | $54.72 | $81.58 | 333,200 | — | — |
| 2018-05-22 | $55.18 | $82.26 | 315,500 | — | — |
| 2018-05-21 | $54.87 | $81.80 | 437,300 | — | — |
| 2018-05-18 | $55.02 | $82.03 | 450,500 | — | — |
| 2018-05-17 | $56.05 | $83.56 | 474,900 | — | — |
| 2018-05-16 | $55.62 | $82.92 | 437,900 | — | — |
| 2018-05-15 | $55.18 | $82.26 | 699,000 | — | — |
| 2018-05-14 | $55.33 | $82.49 | 451,400 | — | — |
| 2018-05-11 | $55.44 | $82.65 | 402,400 | — | — |
| 2018-05-10 | $55.52 | $82.77 | 399,200 | — | — |
| 2018-05-09 | $54.98 | $81.97 | 446,800 | — | — |
| 2018-05-08 | $54.36 | $81.04 | 956,300 | — | — |
| 2018-05-07 | $53.99 | $80.49 | 317,800 | — | — |
| 2018-05-04 | $52.86 | $78.81 | 541,900 | — | — |
| 2018-05-03 | $52.44 | $77.52 | 1,111,600 | — | — |
| 2018-05-02 | $53.26 | $78.74 | 1,460,900 | — | — |
| 2018-05-01 | $55.06 | $81.40 | 1,224,800 | — | — |
| 2018-04-30 | $54.42 | $80.45 | 1,017,000 | — | — |
| 2018-04-27 | $53.50 | $79.09 | 594,200 | — | — |
| 2018-04-26 | $53.60 | $79.24 | 701,500 | — | — |
| 2018-04-25 | $51.90 | $76.73 | 907,700 | — | — |
| 2018-04-24 | $52.09 | $77.01 | 548,800 | — | — |
| 2018-04-23 | $52.94 | $78.26 | 264,700 | — | — |
| 2018-04-20 | $52.96 | $78.29 | 388,300 | — | — |
| 2018-04-19 | $53.47 | $79.05 | 393,900 | — | — |
| 2018-04-18 | $52.86 | $78.14 | 445,300 | — | — |
| 2018-04-17 | $53.74 | $79.45 | 1,118,300 | — | — |
| 2018-04-16 | $52.81 | $78.07 | 796,100 | — | — |
| 2018-04-13 | $52.77 | $78.01 | 350,300 | — | — |
| 2018-04-12 | $53.22 | $78.68 | 413,600 | — | — |
| 2018-04-11 | $52.62 | $77.79 | 439,900 | — | — |
| 2018-04-10 | $52.71 | $77.92 | 428,800 | — | — |
| 2018-04-09 | $52.05 | $76.95 | 406,200 | — | — |
| 2018-04-06 | $52.30 | $77.32 | 711,100 | — | — |
| 2018-04-05 | $53.18 | $78.62 | 433,200 | — | — |
| 2018-04-04 | $52.00 | $76.87 | 612,800 | — | — |
| 2018-04-03 | $51.39 | $75.97 | 1,050,800 | — | — |
| 2018-04-02 | $51.65 | $76.36 | 818,600 | — | — |
| 2018-03-29 | $52.56 | $77.70 | 519,500 | — | — |
| 2018-03-28 | $51.53 | $76.18 | 757,000 | — | — |
| 2018-03-27 | $51.77 | $76.53 | 782,800 | — | — |
| 2018-03-26 | $52.54 | $77.67 | 828,700 | — | — |
| 2018-03-23 | $50.77 | $75.06 | 779,600 | — | — |
| 2018-03-22 | $52.03 | $76.92 | 1,117,300 | — | — |
| 2018-03-21 | $54.33 | $80.32 | 709,300 | — | — |
| 2018-03-20 | $54.69 | $80.85 | 558,000 | — | — |
| 2018-03-19 | $54.52 | $80.60 | 734,400 | — | — |
| 2018-03-16 | $56.11 | $82.95 | 4,732,400 | — | — |
| 2018-03-15 | $55.39 | $81.88 | 1,139,100 | — | — |
| 2018-03-14 | $55.94 | $82.70 | 794,100 | — | — |
| 2018-03-13 | $55.68 | $82.31 | 1,623,000 | — | — |
| 2018-03-12 | $56.82 | $84.00 | 1,300,800 | — | — |
| 2018-03-09 | $56.07 | $82.89 | 1,676,300 | — | — |
| 2018-03-08 | $55.19 | $81.59 | 866,200 | — | — |
| 2018-03-07 | $54.38 | $80.39 | 803,800 | — | — |
| 2018-03-06 | $54.46 | $80.51 | 1,031,800 | — | — |
| 2018-03-05 | $53.97 | $79.79 | 1,303,200 | — | — |
| 2018-03-02 | $52.65 | $77.83 | 1,320,900 | — | — |
| 2018-03-01 | $53.47 | $79.05 | 789,900 | — | — |
| 2018-02-28 | $53.97 | $79.79 | 928,400 | — | — |
| 2018-02-27 | $54.21 | $80.14 | 928,300 | — | — |
| 2018-02-26 | $54.41 | $80.44 | 913,000 | — | — |
| 2018-02-23 | $53.27 | $78.75 | 642,700 | — | — |
| 2018-02-22 | $53.18 | $78.62 | 980,900 | — | — |
| 2018-02-21 | $53.59 | $79.22 | 821,700 | — | — |
| 2018-02-20 | $54.69 | $80.85 | 866,700 | — | — |
| 2018-02-16 | $55.40 | $81.90 | 829,000 | — | — |
| 2018-02-15 | $55.83 | $82.54 | 979,100 | — | — |
| 2018-02-14 | $56.48 | $83.50 | 763,800 | — | — |
| 2018-02-13 | $54.51 | $80.58 | 1,143,600 | — | — |
| 2018-02-12 | $54.19 | $80.11 | 1,170,700 | — | — |
| 2018-02-09 | $53.82 | $79.56 | 1,060,700 | — | — |
| 2018-02-08 | $54.23 | $77.64 | 1,035,900 | — | — |
| 2018-02-07 | $57.14 | $81.81 | 975,900 | — | — |
| 2018-02-06 | $56.80 | $81.32 | 1,744,700 | — | — |
| 2018-02-05 | $56.66 | $81.12 | 1,722,200 | — | — |
| 2018-02-02 | $58.12 | $83.21 | 980,700 | — | — |
| 2018-02-01 | $59.40 | $85.04 | 2,087,000 | — | — |
| 2018-01-31 | $58.57 | $83.86 | 1,140,000 | — | — |
| 2018-01-30 | $57.69 | $82.60 | 784,300 | — | — |
| 2018-01-29 | $58.04 | $83.10 | 931,800 | — | — |
| 2018-01-26 | $59.14 | $84.67 | 642,800 | — | — |
| 2018-01-25 | $59.39 | $85.03 | 1,101,000 | — | — |
| 2018-01-24 | $58.96 | $84.41 | 1,024,800 | — | — |
| 2018-01-23 | $58.81 | $84.20 | 780,700 | — | — |
| 2018-01-22 | $58.93 | $84.37 | 841,200 | — | — |
| 2018-01-19 | $57.97 | $83.00 | 701,700 | — | — |
| 2018-01-18 | $56.53 | $80.94 | 553,100 | — | — |
| 2018-01-17 | $56.86 | $81.41 | 602,400 | — | — |
| 2018-01-16 | $56.08 | $80.29 | 1,012,600 | — | — |
| 2018-01-12 | $57.71 | $82.62 | 565,800 | — | — |
| 2018-01-11 | $57.27 | $81.99 | 550,000 | — | — |
| 2018-01-10 | $56.56 | $80.98 | 602,800 | — | — |
| 2018-01-09 | $57.03 | $81.65 | 615,700 | — | — |
| 2018-01-08 | $56.09 | $80.31 | 850,700 | — | — |
| 2018-01-05 | $55.87 | $79.99 | 921,200 | — | — |
| 2018-01-04 | $55.66 | $79.69 | 1,049,700 | — | — |
| 2018-01-03 | $54.08 | $77.43 | 819,800 | — | — |
| 2018-01-02 | $52.60 | $75.31 | 581,400 | — | — |