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
- 2013-11-07 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 | $45.22 | $45.22 | 272,500 | — | — |
| 2018-12-28 | $46.29 | $46.29 | 320,200 | — | — |
| 2018-12-27 | $45.49 | $45.49 | 312,000 | — | — |
| 2018-12-26 | $44.64 | $44.64 | 313,200 | — | — |
| 2018-12-24 | $42.81 | $42.81 | 525,600 | — | — |
| 2018-12-21 | $43.26 | $43.26 | 1,269,600 | — | — |
| 2018-12-20 | $44.38 | $44.38 | 353,700 | — | — |
| 2018-12-19 | $43.24 | $43.24 | 349,300 | — | — |
| 2018-12-18 | $42.84 | $42.84 | 399,100 | — | — |
| 2018-12-17 | $40.87 | $40.87 | 549,900 | — | — |
| 2018-12-14 | $40.99 | $40.99 | 204,600 | — | — |
| 2018-12-13 | $41.75 | $41.75 | 280,000 | — | — |
| 2018-12-12 | $42.36 | $42.36 | 420,500 | — | — |
| 2018-12-11 | $42.10 | $42.10 | 335,500 | — | — |
| 2018-12-10 | $42.91 | $42.91 | 463,100 | — | — |
| 2018-12-07 | $44.41 | $44.41 | 303,100 | — | — |
| 2018-12-06 | $44.12 | $44.12 | 451,300 | — | — |
| 2018-12-04 | $40.99 | $40.99 | 474,500 | — | — |
| 2018-12-03 | $44.96 | $44.96 | 420,300 | — | — |
| 2018-11-30 | $46.16 | $46.16 | 313,400 | — | — |
| 2018-11-29 | $46.50 | $46.50 | 333,000 | — | — |
| 2018-11-28 | $47.60 | $47.60 | 649,600 | — | — |
| 2018-11-27 | $45.26 | $45.26 | 557,900 | — | — |
| 2018-11-26 | $41.98 | $41.98 | 455,400 | — | — |
| 2018-11-23 | $42.80 | $42.80 | 164,100 | — | — |
| 2018-11-21 | $42.52 | $42.52 | 331,400 | — | — |
| 2018-11-20 | $43.11 | $43.11 | 339,500 | — | — |
| 2018-11-19 | $41.92 | $41.92 | 707,800 | — | — |
| 2018-11-16 | $41.43 | $41.43 | 379,200 | — | — |
| 2018-11-15 | $39.20 | $39.20 | 485,000 | — | — |
| 2018-11-14 | $40.33 | $40.33 | 294,300 | — | — |
| 2018-11-13 | $40.45 | $40.45 | 311,400 | — | — |
| 2018-11-12 | $40.42 | $40.42 | 322,700 | — | — |
| 2018-11-09 | $41.26 | $41.26 | 631,200 | — | — |
| 2018-11-08 | $40.20 | $40.20 | 866,700 | — | — |
| 2018-11-07 | $39.84 | $39.84 | 711,400 | — | — |
| 2018-11-06 | $39.45 | $39.45 | 1,461,000 | — | — |
| 2018-11-05 | $45.28 | $45.28 | 422,200 | — | — |
| 2018-11-02 | $44.25 | $44.25 | 411,800 | — | — |
| 2018-11-01 | $44.05 | $44.05 | 359,800 | — | — |
| 2018-10-31 | $42.79 | $42.79 | 401,000 | — | — |
| 2018-10-30 | $42.58 | $42.58 | 258,000 | — | — |
| 2018-10-29 | $40.23 | $40.23 | 359,000 | — | — |
| 2018-10-26 | $41.70 | $41.70 | 406,600 | — | — |
| 2018-10-25 | $41.58 | $41.58 | 652,600 | — | — |
| 2018-10-24 | $39.92 | $39.92 | 705,000 | — | — |
| 2018-10-23 | $39.39 | $39.39 | 523,600 | — | — |
| 2018-10-22 | $37.74 | $37.74 | 334,000 | — | — |
| 2018-10-19 | $37.86 | $37.86 | 328,700 | — | — |
| 2018-10-18 | $39.17 | $39.17 | 199,100 | — | — |
| 2018-10-17 | $40.24 | $40.24 | 480,600 | — | — |
| 2018-10-16 | $40.61 | $40.61 | 323,500 | — | — |
| 2018-10-15 | $38.78 | $38.78 | 396,100 | — | — |
| 2018-10-12 | $38.80 | $38.80 | 359,800 | — | — |
| 2018-10-11 | $39.91 | $39.91 | 552,700 | — | — |
| 2018-10-10 | $39.69 | $39.69 | 630,900 | — | — |
| 2018-10-09 | $41.10 | $41.10 | 828,300 | — | — |
| 2018-10-08 | $41.60 | $41.60 | 395,700 | — | — |
| 2018-10-05 | $41.21 | $41.21 | 737,700 | — | — |
| 2018-10-04 | $40.70 | $40.70 | 1,406,500 | — | — |
| 2018-10-03 | $45.39 | $45.39 | 456,500 | — | — |
| 2018-10-02 | $45.68 | $45.68 | 324,600 | — | — |
| 2018-10-01 | $46.41 | $46.41 | 209,600 | — | — |
| 2018-09-28 | $47.44 | $47.44 | 324,200 | — | — |
| 2018-09-27 | $48.40 | $48.40 | 282,200 | — | — |
| 2018-09-26 | $49.66 | $49.66 | 387,800 | — | — |
| 2018-09-25 | $50.26 | $50.26 | 175,300 | — | — |
| 2018-09-24 | $50.47 | $50.47 | 224,200 | — | — |
| 2018-09-21 | $50.44 | $50.44 | 704,200 | — | — |
| 2018-09-20 | $48.80 | $48.80 | 400,400 | — | — |
| 2018-09-19 | $48.92 | $48.92 | 527,100 | — | — |
| 2018-09-18 | $49.72 | $49.72 | 373,600 | — | — |
| 2018-09-17 | $49.40 | $49.40 | 285,000 | — | — |
| 2018-09-14 | $50.53 | $50.53 | 373,500 | — | — |
| 2018-09-13 | $50.33 | $50.33 | 273,900 | — | — |
| 2018-09-12 | $52.22 | $52.22 | 222,800 | — | — |
| 2018-09-11 | $52.28 | $52.28 | 358,100 | — | — |
| 2018-09-10 | $50.00 | $50.00 | 320,900 | — | — |
| 2018-09-07 | $50.57 | $50.57 | 623,100 | — | — |
| 2018-09-06 | $52.99 | $52.99 | 327,300 | — | — |
| 2018-09-05 | $56.38 | $56.38 | 192,000 | — | — |
| 2018-09-04 | $56.02 | $56.02 | 281,700 | — | — |
| 2018-08-31 | $57.60 | $57.60 | 209,900 | — | — |
| 2018-08-30 | $57.56 | $57.56 | 189,300 | — | — |
| 2018-08-29 | $57.72 | $57.72 | 127,200 | — | — |
| 2018-08-28 | $57.76 | $57.76 | 239,300 | — | — |
| 2018-08-27 | $57.29 | $57.29 | 164,400 | — | — |
| 2018-08-24 | $56.76 | $56.76 | 153,300 | — | — |
| 2018-08-23 | $57.28 | $57.28 | 261,500 | — | — |
| 2018-08-22 | $58.04 | $58.04 | 212,100 | — | — |
| 2018-08-21 | $58.63 | $58.63 | 362,900 | — | — |
| 2018-08-20 | $56.25 | $56.25 | 194,600 | — | — |
| 2018-08-17 | $55.96 | $55.96 | 114,300 | — | — |
| 2018-08-16 | $55.82 | $55.82 | 195,500 | — | — |
| 2018-08-15 | $54.43 | $54.43 | 219,700 | — | — |
| 2018-08-14 | $56.74 | $56.74 | 189,400 | — | — |
| 2018-08-13 | $55.87 | $55.87 | 241,900 | — | — |
| 2018-08-10 | $58.50 | $58.50 | 294,600 | — | — |
| 2018-08-09 | $58.66 | $58.66 | 293,600 | — | — |
| 2018-08-08 | $56.73 | $56.73 | 655,000 | — | — |
| 2018-08-07 | $55.20 | $55.20 | 1,215,500 | — | — |
| 2018-08-06 | $50.05 | $50.05 | 848,700 | — | — |
| 2018-08-03 | $50.97 | $50.97 | 241,600 | — | — |
| 2018-08-02 | $51.83 | $51.83 | 204,000 | — | — |
| 2018-08-01 | $52.06 | $52.06 | 315,100 | — | — |
| 2018-07-31 | $51.69 | $51.69 | 407,800 | — | — |
| 2018-07-30 | $51.53 | $51.53 | 283,600 | — | — |
| 2018-07-27 | $53.03 | $53.03 | 295,100 | — | — |
| 2018-07-26 | $55.44 | $55.44 | 506,000 | — | — |
| 2018-07-25 | $54.49 | $54.49 | 579,200 | — | — |
| 2018-07-24 | $57.35 | $57.35 | 226,100 | — | — |
| 2018-07-23 | $59.24 | $59.24 | 196,300 | — | — |
| 2018-07-20 | $59.91 | $59.91 | 165,200 | — | — |
| 2018-07-19 | $61.74 | $61.74 | 285,100 | — | — |
| 2018-07-18 | $60.98 | $60.98 | 221,600 | — | — |
| 2018-07-17 | $60.56 | $60.56 | 284,800 | — | — |
| 2018-07-16 | $57.95 | $57.95 | 242,300 | — | — |
| 2018-07-13 | $58.27 | $58.27 | 149,900 | — | — |
| 2018-07-12 | $58.21 | $58.21 | 269,300 | — | — |
| 2018-07-11 | $57.84 | $57.84 | 151,900 | — | — |
| 2018-07-10 | $58.77 | $58.77 | 196,500 | — | — |
| 2018-07-09 | $58.80 | $58.80 | 276,900 | — | — |
| 2018-07-06 | $57.97 | $57.97 | 435,100 | — | — |
| 2018-07-05 | $59.87 | $59.87 | 298,400 | — | — |
| 2018-07-03 | $59.07 | $59.07 | 182,900 | — | — |
| 2018-07-02 | $57.91 | $57.91 | 307,800 | — | — |
| 2018-06-29 | $57.73 | $57.73 | 424,100 | — | — |
| 2018-06-28 | $57.28 | $57.28 | 315,600 | — | — |
| 2018-06-27 | $57.12 | $57.12 | 399,800 | — | — |
| 2018-06-26 | $57.73 | $57.73 | 375,800 | — | — |
| 2018-06-25 | $56.43 | $56.43 | 366,700 | — | — |
| 2018-06-22 | $56.91 | $56.91 | 821,000 | — | — |
| 2018-06-21 | $56.43 | $56.43 | 203,000 | — | — |
| 2018-06-20 | $57.04 | $57.04 | 308,800 | — | — |
| 2018-06-19 | $56.81 | $56.81 | 224,300 | — | — |
| 2018-06-18 | $57.07 | $57.07 | 409,000 | — | — |
| 2018-06-15 | $58.67 | $58.67 | 546,400 | — | — |
| 2018-06-14 | $59.64 | $59.64 | 397,800 | — | — |
| 2018-06-13 | $60.13 | $60.13 | 937,400 | — | — |
| 2018-06-12 | $63.32 | $63.32 | 241,600 | — | — |
| 2018-06-11 | $61.76 | $61.76 | 338,000 | — | — |
| 2018-06-08 | $62.28 | $62.28 | 479,800 | — | — |
| 2018-06-07 | $59.69 | $59.69 | 362,800 | — | — |
| 2018-06-06 | $60.16 | $60.16 | 504,200 | — | — |
| 2018-06-05 | $60.73 | $60.73 | 375,800 | — | — |
| 2018-06-04 | $61.44 | $61.44 | 213,800 | — | — |
| 2018-06-01 | $61.52 | $61.52 | 273,700 | — | — |
| 2018-05-31 | $60.91 | $60.91 | 187,000 | — | — |
| 2018-05-30 | $61.43 | $61.43 | 323,800 | — | — |
| 2018-05-29 | $62.48 | $62.48 | 446,400 | — | — |
| 2018-05-25 | $61.10 | $61.10 | 282,900 | — | — |
| 2018-05-24 | $59.61 | $59.61 | 247,800 | — | — |
| 2018-05-23 | $59.33 | $59.33 | 396,300 | — | — |
| 2018-05-22 | $58.46 | $58.46 | 437,600 | — | — |
| 2018-05-21 | $58.79 | $58.79 | 348,000 | — | — |
| 2018-05-18 | $59.77 | $59.77 | 563,800 | — | — |
| 2018-05-17 | $59.28 | $59.28 | 501,800 | — | — |
| 2018-05-16 | $60.00 | $60.00 | 782,600 | — | — |
| 2018-05-15 | $58.19 | $58.19 | 1,122,300 | — | — |
| 2018-05-14 | $61.83 | $61.83 | 418,200 | — | — |
| 2018-05-11 | $62.18 | $62.18 | 532,500 | — | — |
| 2018-05-10 | $63.39 | $63.39 | 980,300 | — | — |
| 2018-05-09 | $63.16 | $63.16 | 1,507,600 | — | — |
| 2018-05-08 | $69.91 | $69.91 | 1,719,000 | — | — |
| 2018-05-07 | $75.80 | $75.80 | 691,600 | — | — |
| 2018-05-04 | $73.23 | $73.23 | 355,400 | — | — |
| 2018-05-03 | $71.78 | $71.78 | 241,200 | — | — |
| 2018-05-02 | $70.58 | $70.58 | 275,900 | — | — |
| 2018-05-01 | $69.97 | $69.97 | 295,600 | — | — |
| 2018-04-30 | $69.20 | $69.20 | 223,600 | — | — |
| 2018-04-27 | $71.09 | $71.09 | 184,700 | — | — |
| 2018-04-26 | $71.22 | $71.22 | 214,100 | — | — |
| 2018-04-25 | $69.50 | $69.50 | 243,200 | — | — |
| 2018-04-24 | $68.89 | $68.89 | 188,400 | — | — |
| 2018-04-23 | $69.08 | $69.08 | 256,100 | — | — |
| 2018-04-20 | $69.69 | $69.69 | 349,700 | — | — |
| 2018-04-19 | $71.20 | $71.20 | 412,800 | — | — |
| 2018-04-18 | $73.96 | $73.96 | 254,300 | — | — |
| 2018-04-17 | $72.46 | $72.46 | 198,000 | — | — |
| 2018-04-16 | $70.45 | $70.45 | 197,400 | — | — |
| 2018-04-13 | $69.87 | $69.87 | 226,600 | — | — |
| 2018-04-12 | $69.74 | $69.74 | 372,600 | — | — |
| 2018-04-11 | $70.67 | $70.67 | 329,500 | — | — |
| 2018-04-10 | $73.08 | $73.08 | 540,100 | — | — |
| 2018-04-09 | $73.90 | $73.90 | 465,100 | — | — |
| 2018-04-06 | $73.21 | $73.21 | 518,700 | — | — |
| 2018-04-05 | $73.97 | $73.97 | 752,800 | — | — |
| 2018-04-04 | $71.43 | $71.43 | 576,300 | — | — |
| 2018-04-03 | $65.75 | $65.75 | 454,800 | — | — |
| 2018-04-02 | $66.63 | $66.63 | 556,600 | — | — |
| 2018-03-29 | $70.57 | $70.57 | 368,900 | — | — |
| 2018-03-28 | $70.24 | $70.24 | 343,900 | — | — |
| 2018-03-27 | $70.19 | $70.19 | 560,300 | — | — |
| 2018-03-26 | $71.02 | $71.02 | 513,900 | — | — |
| 2018-03-23 | $68.21 | $68.21 | 526,500 | — | — |
| 2018-03-22 | $67.85 | $67.85 | 313,900 | — | — |
| 2018-03-21 | $69.01 | $69.01 | 366,700 | — | — |
| 2018-03-20 | $67.46 | $67.46 | 225,700 | — | — |
| 2018-03-19 | $66.11 | $66.11 | 396,400 | — | — |
| 2018-03-16 | $65.20 | $65.20 | 796,300 | — | — |
| 2018-03-15 | $64.60 | $64.60 | 215,400 | — | — |
| 2018-03-14 | $66.15 | $66.15 | 569,200 | — | — |
| 2018-03-13 | $67.26 | $67.26 | 498,300 | — | — |
| 2018-03-12 | $64.26 | $64.26 | 399,500 | — | — |
| 2018-03-09 | $62.85 | $62.85 | 370,900 | — | — |
| 2018-03-08 | $60.48 | $60.48 | 235,800 | — | — |
| 2018-03-07 | $62.13 | $62.13 | 418,000 | — | — |
| 2018-03-06 | $60.67 | $60.67 | 333,500 | — | — |
| 2018-03-05 | $57.75 | $57.75 | 404,500 | — | — |
| 2018-03-02 | $56.94 | $56.94 | 423,900 | — | — |
| 2018-03-01 | $57.00 | $57.00 | 584,200 | — | — |
| 2018-02-28 | $56.59 | $56.59 | 1,002,000 | — | — |
| 2018-02-27 | $62.80 | $62.80 | 1,320,000 | — | — |
| 2018-02-26 | $66.52 | $66.52 | 369,400 | — | — |
| 2018-02-23 | $65.73 | $65.73 | 310,200 | — | — |
| 2018-02-22 | $65.00 | $65.00 | 263,000 | — | — |
| 2018-02-21 | $66.56 | $66.56 | 223,100 | — | — |
| 2018-02-20 | $65.45 | $65.45 | 243,300 | — | — |
| 2018-02-16 | $65.77 | $65.77 | 373,700 | — | — |
| 2018-02-15 | $64.95 | $64.95 | 291,900 | — | — |
| 2018-02-14 | $64.05 | $64.05 | 322,500 | — | — |
| 2018-02-13 | $64.18 | $64.18 | 433,900 | — | — |
| 2018-02-12 | $61.80 | $61.80 | 505,000 | — | — |
| 2018-02-09 | $59.51 | $59.51 | 500,300 | — | — |
| 2018-02-08 | $59.05 | $59.05 | 672,300 | — | — |
| 2018-02-07 | $64.41 | $64.41 | 363,800 | — | — |
| 2018-02-06 | $64.68 | $64.68 | 990,500 | — | — |
| 2018-02-05 | $66.04 | $66.04 | 566,500 | — | — |
| 2018-02-02 | $68.41 | $68.41 | 367,400 | — | — |
| 2018-02-01 | $67.89 | $67.89 | 370,600 | — | — |
| 2018-01-31 | $67.68 | $67.68 | 359,000 | — | — |
| 2018-01-30 | $67.95 | $67.95 | 457,500 | — | — |
| 2018-01-29 | $67.11 | $67.11 | 579,400 | — | — |
| 2018-01-26 | $71.20 | $71.20 | 298,100 | — | — |
| 2018-01-25 | $72.22 | $72.22 | 371,800 | — | — |
| 2018-01-24 | $76.76 | $76.76 | 531,100 | — | — |
| 2018-01-23 | $75.66 | $75.66 | 371,000 | — | — |
| 2018-01-22 | $71.90 | $71.90 | 447,900 | — | — |
| 2018-01-19 | $71.33 | $71.33 | 350,200 | — | — |
| 2018-01-18 | $71.29 | $71.29 | 320,100 | — | — |
| 2018-01-17 | $72.07 | $72.07 | 466,300 | — | — |
| 2018-01-16 | $69.51 | $69.51 | 806,300 | — | — |
| 2018-01-12 | $75.60 | $75.60 | 268,000 | — | — |
| 2018-01-11 | $76.82 | $76.82 | 306,500 | — | — |
| 2018-01-10 | $73.65 | $73.65 | 454,700 | — | — |
| 2018-01-09 | $75.99 | $75.99 | 239,500 | — | — |
| 2018-01-08 | $77.04 | $77.04 | 220,100 | — | — |
| 2018-01-05 | $77.43 | $77.43 | 483,500 | — | — |
| 2018-01-04 | $75.48 | $75.48 | 505,600 | — | — |
| 2018-01-03 | $78.77 | $78.77 | 426,000 | — | — |
| 2018-01-02 | $75.75 | $75.75 | 296,400 | — | — |