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
- 1997-08-14 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 | $40.16 | $68.95 | 89,500 | — | — |
| 2018-12-28 | $40.30 | $69.19 | 127,400 | — | — |
| 2018-12-27 | $39.55 | $67.90 | 135,400 | — | — |
| 2018-12-26 | $39.52 | $67.85 | 230,300 | — | — |
| 2018-12-24 | $38.60 | $66.27 | 151,200 | — | — |
| 2018-12-21 | $39.04 | $67.02 | 361,100 | — | — |
| 2018-12-20 | $38.70 | $66.44 | 198,700 | — | — |
| 2018-12-19 | $38.65 | $66.35 | 225,100 | — | — |
| 2018-12-18 | $40.04 | $68.74 | 189,700 | — | — |
| 2018-12-17 | $40.89 | $70.20 | 188,700 | — | — |
| 2018-12-14 | $41.20 | $70.73 | 75,700 | — | — |
| 2018-12-13 | $41.54 | $71.31 | 79,400 | — | — |
| 2018-12-12 | $42.29 | $72.60 | 156,100 | — | — |
| 2018-12-11 | $42.21 | $72.47 | 47,500 | — | — |
| 2018-12-10 | $42.55 | $73.05 | 95,900 | — | — |
| 2018-12-07 | $43.08 | $73.96 | 91,000 | — | — |
| 2018-12-06 | $43.19 | $74.15 | 96,500 | — | — |
| 2018-12-04 | $43.29 | $74.32 | 133,500 | — | — |
| 2018-12-03 | $45.87 | $78.75 | 140,400 | — | — |
| 2018-11-30 | $46.30 | $79.49 | 81,300 | — | — |
| 2018-11-29 | $45.86 | $78.73 | 74,400 | — | — |
| 2018-11-28 | $46.23 | $79.37 | 112,500 | — | — |
| 2018-11-27 | $45.60 | $78.28 | 68,800 | — | — |
| 2018-11-26 | $45.82 | $78.66 | 92,200 | — | — |
| 2018-11-23 | $45.45 | $78.03 | 35,000 | — | — |
| 2018-11-21 | $45.16 | $77.53 | 41,000 | — | — |
| 2018-11-20 | $44.98 | $77.22 | 193,100 | — | — |
| 2018-11-19 | $45.07 | $77.38 | 77,500 | — | — |
| 2018-11-16 | $44.88 | $77.05 | 77,400 | — | — |
| 2018-11-15 | $44.89 | $77.07 | 77,700 | — | — |
| 2018-11-14 | $44.10 | $75.71 | 120,100 | — | — |
| 2018-11-13 | $44.28 | $76.02 | 81,300 | — | — |
| 2018-11-12 | $44.01 | $75.56 | 78,600 | — | — |
| 2018-11-09 | $44.25 | $75.97 | 144,200 | — | — |
| 2018-11-08 | $44.62 | $76.60 | 57,400 | — | — |
| 2018-11-07 | $44.25 | $75.97 | 60,600 | — | — |
| 2018-11-06 | $44.20 | $75.88 | 60,700 | — | — |
| 2018-11-05 | $43.45 | $74.59 | 228,400 | — | — |
| 2018-11-02 | $43.71 | $75.04 | 95,400 | — | — |
| 2018-11-01 | $43.26 | $74.27 | 90,600 | — | — |
| 2018-10-31 | $43.03 | $73.87 | 159,700 | — | — |
| 2018-10-30 | $43.17 | $74.11 | 77,300 | — | — |
| 2018-10-29 | $42.13 | $72.33 | 118,600 | — | — |
| 2018-10-26 | $42.25 | $72.53 | 120,200 | — | — |
| 2018-10-25 | $41.84 | $71.83 | 95,400 | — | — |
| 2018-10-24 | $39.42 | $67.68 | 140,200 | — | — |
| 2018-10-23 | $42.12 | $71.86 | 117,200 | — | — |
| 2018-10-22 | $42.51 | $72.53 | 90,900 | — | — |
| 2018-10-19 | $43.33 | $73.93 | 113,500 | — | — |
| 2018-10-18 | $44.17 | $75.36 | 53,200 | — | — |
| 2018-10-17 | $45.07 | $76.90 | 86,600 | — | — |
| 2018-10-16 | $45.10 | $76.95 | 91,200 | — | — |
| 2018-10-15 | $44.65 | $76.18 | 91,800 | — | — |
| 2018-10-12 | $44.32 | $75.62 | 168,200 | — | — |
| 2018-10-11 | $45.07 | $76.90 | 104,200 | — | — |
| 2018-10-10 | $46.37 | $79.12 | 92,300 | — | — |
| 2018-10-09 | $46.63 | $79.56 | 45,900 | — | — |
| 2018-10-08 | $46.55 | $79.42 | 25,700 | — | — |
| 2018-10-05 | $46.12 | $78.69 | 52,900 | — | — |
| 2018-10-04 | $46.42 | $79.20 | 49,400 | — | — |
| 2018-10-03 | $46.37 | $79.12 | 42,200 | — | — |
| 2018-10-02 | $45.55 | $77.72 | 48,200 | — | — |
| 2018-10-01 | $45.89 | $78.30 | 57,800 | — | — |
| 2018-09-28 | $46.48 | $79.30 | 73,400 | — | — |
| 2018-09-27 | $46.52 | $79.37 | 91,400 | — | — |
| 2018-09-26 | $46.63 | $79.56 | 72,700 | — | — |
| 2018-09-25 | $47.56 | $81.15 | 42,800 | — | — |
| 2018-09-24 | $47.53 | $81.09 | 68,700 | — | — |
| 2018-09-21 | $48.43 | $82.63 | 171,200 | — | — |
| 2018-09-20 | $48.40 | $82.58 | 36,600 | — | — |
| 2018-09-19 | $47.69 | $81.37 | 52,100 | — | — |
| 2018-09-18 | $47.51 | $81.06 | 52,700 | — | — |
| 2018-09-17 | $47.55 | $81.13 | 119,500 | — | — |
| 2018-09-14 | $47.88 | $81.69 | 121,800 | — | — |
| 2018-09-13 | $47.61 | $81.23 | 58,700 | — | — |
| 2018-09-12 | $48.04 | $81.96 | 63,200 | — | — |
| 2018-09-11 | $48.92 | $83.47 | 62,900 | — | — |
| 2018-09-10 | $48.85 | $83.35 | 53,600 | — | — |
| 2018-09-07 | $48.66 | $83.02 | 54,100 | — | — |
| 2018-09-06 | $48.76 | $83.19 | 39,700 | — | — |
| 2018-09-05 | $49.12 | $83.81 | 50,100 | — | — |
| 2018-09-04 | $49.29 | $84.10 | 33,500 | — | — |
| 2018-08-31 | $49.27 | $84.06 | 30,100 | — | — |
| 2018-08-30 | $48.92 | $83.47 | 52,600 | — | — |
| 2018-08-29 | $49.00 | $83.60 | 37,700 | — | — |
| 2018-08-28 | $49.14 | $83.84 | 36,700 | — | — |
| 2018-08-27 | $49.61 | $84.64 | 27,000 | — | — |
| 2018-08-24 | $49.98 | $85.27 | 39,000 | — | — |
| 2018-08-23 | $50.37 | $85.94 | 31,300 | — | — |
| 2018-08-22 | $50.73 | $86.55 | 32,700 | — | — |
| 2018-08-21 | $50.88 | $86.81 | 51,000 | — | — |
| 2018-08-20 | $50.08 | $85.45 | 55,800 | — | — |
| 2018-08-17 | $49.98 | $85.27 | 44,900 | — | — |
| 2018-08-16 | $50.11 | $85.50 | 46,000 | — | — |
| 2018-08-15 | $49.59 | $84.61 | 47,600 | — | — |
| 2018-08-14 | $50.08 | $85.45 | 84,600 | — | — |
| 2018-08-13 | $49.04 | $83.67 | 48,200 | — | — |
| 2018-08-10 | $49.04 | $83.67 | 71,800 | — | — |
| 2018-08-09 | $49.02 | $83.64 | 45,100 | — | — |
| 2018-08-08 | $49.13 | $83.82 | 38,300 | — | — |
| 2018-08-07 | $48.73 | $83.14 | 60,200 | — | — |
| 2018-08-06 | $48.62 | $82.95 | 74,500 | — | — |
| 2018-08-03 | $48.30 | $82.41 | 47,600 | — | — |
| 2018-08-02 | $49.19 | $83.93 | 48,200 | — | — |
| 2018-08-01 | $48.91 | $83.45 | 55,700 | — | — |
| 2018-07-31 | $48.49 | $82.73 | 111,800 | — | — |
| 2018-07-30 | $48.53 | $82.80 | 51,700 | — | — |
| 2018-07-27 | $49.17 | $83.89 | 58,700 | — | — |
| 2018-07-26 | $50.00 | $85.31 | 92,600 | — | — |
| 2018-07-25 | $49.55 | $84.54 | 119,100 | — | — |
| 2018-07-24 | $49.25 | $84.03 | 74,600 | — | — |
| 2018-07-23 | $49.90 | $84.69 | 58,600 | — | — |
| 2018-07-20 | $49.35 | $83.76 | 46,400 | — | — |
| 2018-07-19 | $49.18 | $83.47 | 56,300 | — | — |
| 2018-07-18 | $48.80 | $82.83 | 60,400 | — | — |
| 2018-07-17 | $48.37 | $82.10 | 59,800 | — | — |
| 2018-07-16 | $48.35 | $82.06 | 114,200 | — | — |
| 2018-07-13 | $48.11 | $81.66 | 51,200 | — | — |
| 2018-07-12 | $48.69 | $82.64 | 72,200 | — | — |
| 2018-07-11 | $49.07 | $83.29 | 44,800 | — | — |
| 2018-07-10 | $49.16 | $83.44 | 48,200 | — | — |
| 2018-07-09 | $50.07 | $84.98 | 54,200 | — | — |
| 2018-07-06 | $49.31 | $83.69 | 62,300 | — | — |
| 2018-07-05 | $49.01 | $83.18 | 196,600 | — | — |
| 2018-07-03 | $48.50 | $82.32 | 33,400 | — | — |
| 2018-07-02 | $48.79 | $82.81 | 116,400 | — | — |
| 2018-06-29 | $48.19 | $81.79 | 69,800 | — | — |
| 2018-06-28 | $48.52 | $82.35 | 55,500 | — | — |
| 2018-06-27 | $48.68 | $82.62 | 51,400 | — | — |
| 2018-06-26 | $49.78 | $84.49 | 46,400 | — | — |
| 2018-06-25 | $49.81 | $84.54 | 51,800 | — | — |
| 2018-06-22 | $50.12 | $85.07 | 575,500 | — | — |
| 2018-06-21 | $50.00 | $84.86 | 48,100 | — | — |
| 2018-06-20 | $50.46 | $85.65 | 54,900 | — | — |
| 2018-06-19 | $50.05 | $84.95 | 53,100 | — | — |
| 2018-06-18 | $49.62 | $84.22 | 40,700 | — | — |
| 2018-06-15 | $49.44 | $83.91 | 122,800 | — | — |
| 2018-06-14 | $49.40 | $83.85 | 97,400 | — | — |
| 2018-06-13 | $49.27 | $83.63 | 46,900 | — | — |
| 2018-06-12 | $49.35 | $83.76 | 37,400 | — | — |
| 2018-06-11 | $49.81 | $84.54 | 52,600 | — | — |
| 2018-06-08 | $50.48 | $85.68 | 74,600 | — | — |
| 2018-06-07 | $51.00 | $86.56 | 72,900 | — | — |
| 2018-06-06 | $50.81 | $86.24 | 95,800 | — | — |
| 2018-06-05 | $49.86 | $84.63 | 33,600 | — | — |
| 2018-06-04 | $49.91 | $84.71 | 52,300 | — | — |
| 2018-06-01 | $49.46 | $83.95 | 35,500 | — | — |
| 2018-05-31 | $48.79 | $82.81 | 76,600 | — | — |
| 2018-05-30 | $49.31 | $83.69 | 58,900 | — | — |
| 2018-05-29 | $48.51 | $82.34 | 45,800 | — | — |
| 2018-05-25 | $49.31 | $83.69 | 42,300 | — | — |
| 2018-05-24 | $49.26 | $83.61 | 37,300 | — | — |
| 2018-05-23 | $49.42 | $83.88 | 87,000 | — | — |
| 2018-05-22 | $49.48 | $83.98 | 113,100 | — | — |
| 2018-05-21 | $49.62 | $84.22 | 47,300 | — | — |
| 2018-05-18 | $48.94 | $83.07 | 57,500 | — | — |
| 2018-05-17 | $49.12 | $83.37 | 34,000 | — | — |
| 2018-05-16 | $48.77 | $82.78 | 48,900 | — | — |
| 2018-05-15 | $48.57 | $82.44 | 81,800 | — | — |
| 2018-05-14 | $48.38 | $82.11 | 115,100 | — | — |
| 2018-05-11 | $48.72 | $82.69 | 102,100 | — | — |
| 2018-05-10 | $48.68 | $82.62 | 38,300 | — | — |
| 2018-05-09 | $48.75 | $82.74 | 138,000 | — | — |
| 2018-05-08 | $48.80 | $82.83 | 116,900 | — | — |
| 2018-05-07 | $48.17 | $81.76 | 37,100 | — | — |
| 2018-05-04 | $47.85 | $81.22 | 28,000 | — | — |
| 2018-05-03 | $47.36 | $80.38 | 88,000 | — | — |
| 2018-05-02 | $47.86 | $81.23 | 90,900 | — | — |
| 2018-05-01 | $47.46 | $80.55 | 127,800 | — | — |
| 2018-04-30 | $47.52 | $80.66 | 65,100 | — | — |
| 2018-04-27 | $48.40 | $82.15 | 35,600 | — | — |
| 2018-04-26 | $48.36 | $82.08 | 186,100 | — | — |
| 2018-04-25 | $48.23 | $81.86 | 126,700 | — | — |
| 2018-04-24 | $48.98 | $83.13 | 65,100 | — | — |
| 2018-04-23 | $48.69 | $82.20 | 43,100 | — | — |
| 2018-04-20 | $48.24 | $81.44 | 46,700 | — | — |
| 2018-04-19 | $47.90 | $80.87 | 61,200 | — | — |
| 2018-04-18 | $47.29 | $79.84 | 58,700 | — | — |
| 2018-04-17 | $47.30 | $79.85 | 79,200 | — | — |
| 2018-04-16 | $47.68 | $80.49 | 46,200 | — | — |
| 2018-04-13 | $47.24 | $79.75 | 101,500 | — | — |
| 2018-04-12 | $47.58 | $80.33 | 35,600 | — | — |
| 2018-04-11 | $46.88 | $79.14 | 53,400 | — | — |
| 2018-04-10 | $47.19 | $79.67 | 55,800 | — | — |
| 2018-04-09 | $46.11 | $77.84 | 89,400 | — | — |
| 2018-04-06 | $46.23 | $78.05 | 68,600 | — | — |
| 2018-04-05 | $47.50 | $80.19 | 167,000 | — | — |
| 2018-04-04 | $46.87 | $79.13 | 83,900 | — | — |
| 2018-04-03 | $46.25 | $78.08 | 62,900 | — | — |
| 2018-04-02 | $45.62 | $77.02 | 65,800 | — | — |
| 2018-03-29 | $46.23 | $78.05 | 74,000 | — | — |
| 2018-03-28 | $46.40 | $78.33 | 135,300 | — | — |
| 2018-03-27 | $45.69 | $77.13 | 95,400 | — | — |
| 2018-03-26 | $46.54 | $78.57 | 132,700 | — | — |
| 2018-03-23 | $45.31 | $76.49 | 128,000 | — | — |
| 2018-03-22 | $47.01 | $79.36 | 84,900 | — | — |
| 2018-03-21 | $48.19 | $81.36 | 92,500 | — | — |
| 2018-03-20 | $48.08 | $81.17 | 42,300 | — | — |
| 2018-03-19 | $48.35 | $81.63 | 50,500 | — | — |
| 2018-03-16 | $48.24 | $81.44 | 183,700 | — | — |
| 2018-03-15 | $48.24 | $81.44 | 97,300 | — | — |
| 2018-03-14 | $47.77 | $80.65 | 94,900 | — | — |
| 2018-03-13 | $48.45 | $81.79 | 98,200 | — | — |
| 2018-03-12 | $48.59 | $82.03 | 45,500 | — | — |
| 2018-03-09 | $48.70 | $82.22 | 126,400 | — | — |
| 2018-03-08 | $47.77 | $80.65 | 60,000 | — | — |
| 2018-03-07 | $48.00 | $81.03 | 64,500 | — | — |
| 2018-03-06 | $47.55 | $80.28 | 106,900 | — | — |
| 2018-03-05 | $46.92 | $79.21 | 159,200 | — | — |
| 2018-03-02 | $46.29 | $78.15 | 118,000 | — | — |
| 2018-03-01 | $45.63 | $77.03 | 119,500 | — | — |
| 2018-02-28 | $45.31 | $76.49 | 82,800 | — | — |
| 2018-02-27 | $46.51 | $78.52 | 89,100 | — | — |
| 2018-02-26 | $47.42 | $80.06 | 206,300 | — | — |
| 2018-02-23 | $47.63 | $80.41 | 61,300 | — | — |
| 2018-02-22 | $46.85 | $79.09 | 65,700 | — | — |
| 2018-02-21 | $47.51 | $80.21 | 57,800 | — | — |
| 2018-02-20 | $46.83 | $79.06 | 59,800 | — | — |
| 2018-02-16 | $47.70 | $80.53 | 100,500 | — | — |
| 2018-02-15 | $47.32 | $79.89 | 49,400 | — | — |
| 2018-02-14 | $47.00 | $79.35 | 63,500 | — | — |
| 2018-02-13 | $46.31 | $78.18 | 55,400 | — | — |
| 2018-02-12 | $46.30 | $78.16 | 90,100 | — | — |
| 2018-02-09 | $46.69 | $78.82 | 89,300 | — | — |
| 2018-02-08 | $45.76 | $77.25 | 86,500 | — | — |
| 2018-02-07 | $46.64 | $78.74 | 106,700 | — | — |
| 2018-02-06 | $46.45 | $78.42 | 257,200 | — | — |
| 2018-02-05 | $46.45 | $78.42 | 110,900 | — | — |
| 2018-02-02 | $48.21 | $81.39 | 94,600 | — | — |
| 2018-02-01 | $48.42 | $81.74 | 67,600 | — | — |
| 2018-01-31 | $48.07 | $81.15 | 58,700 | — | — |
| 2018-01-30 | $48.17 | $81.32 | 84,700 | — | — |
| 2018-01-29 | $48.42 | $81.74 | 63,700 | — | — |
| 2018-01-26 | $48.40 | $81.71 | 103,900 | — | — |
| 2018-01-25 | $47.61 | $80.38 | 265,700 | — | — |
| 2018-01-24 | $49.92 | $84.28 | 115,400 | — | — |
| 2018-01-23 | $50.77 | $85.34 | 94,600 | — | — |
| 2018-01-22 | $50.82 | $85.42 | 53,100 | — | — |
| 2018-01-19 | $50.96 | $85.66 | 214,100 | — | — |
| 2018-01-18 | $50.69 | $85.21 | 167,100 | — | — |
| 2018-01-17 | $51.43 | $86.45 | 89,700 | — | — |
| 2018-01-16 | $50.86 | $85.49 | 82,200 | — | — |
| 2018-01-12 | $51.08 | $85.86 | 71,500 | — | — |
| 2018-01-11 | $50.71 | $85.24 | 126,900 | — | — |
| 2018-01-10 | $49.73 | $83.59 | 121,100 | — | — |
| 2018-01-09 | $49.16 | $82.63 | 200,500 | — | — |
| 2018-01-08 | $48.55 | $81.61 | 139,700 | — | — |
| 2018-01-05 | $48.66 | $81.79 | 116,400 | — | — |
| 2018-01-04 | $48.34 | $81.26 | 131,100 | — | — |
| 2018-01-03 | $48.14 | $80.92 | 70,400 | — | — |
| 2018-01-02 | $48.32 | $81.22 | 92,700 | — | — |