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
- 1998-04-23 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 | $42.37 | $42.37 | 446,700 | — | — |
| 2018-12-28 | $42.08 | $42.08 | 683,600 | — | — |
| 2018-12-27 | $42.00 | $42.00 | 541,000 | — | — |
| 2018-12-26 | $41.89 | $41.89 | 723,400 | — | — |
| 2018-12-24 | $39.99 | $39.99 | 232,000 | — | — |
| 2018-12-21 | $40.37 | $40.37 | 995,300 | — | — |
| 2018-12-20 | $42.91 | $42.91 | 534,700 | — | — |
| 2018-12-19 | $43.11 | $43.11 | 806,300 | — | — |
| 2018-12-18 | $43.88 | $43.88 | 489,400 | — | — |
| 2018-12-17 | $44.02 | $44.02 | 388,500 | — | — |
| 2018-12-14 | $45.80 | $45.80 | 405,800 | — | — |
| 2018-12-13 | $46.49 | $46.49 | 297,800 | — | — |
| 2018-12-12 | $46.75 | $46.75 | 841,500 | — | — |
| 2018-12-11 | $46.17 | $46.17 | 477,500 | — | — |
| 2018-12-10 | $46.12 | $46.12 | 420,000 | — | — |
| 2018-12-07 | $46.86 | $46.86 | 382,100 | — | — |
| 2018-12-06 | $48.00 | $48.00 | 334,600 | — | — |
| 2018-12-04 | $48.26 | $48.26 | 487,700 | — | — |
| 2018-12-03 | $49.50 | $49.50 | 622,200 | — | — |
| 2018-11-30 | $49.53 | $49.53 | 342,400 | — | — |
| 2018-11-29 | $49.51 | $49.51 | 346,200 | — | — |
| 2018-11-28 | $49.29 | $49.29 | 318,900 | — | — |
| 2018-11-27 | $47.74 | $47.74 | 349,700 | — | — |
| 2018-11-26 | $48.17 | $48.17 | 335,000 | — | — |
| 2018-11-23 | $48.11 | $48.11 | 102,000 | — | — |
| 2018-11-21 | $47.35 | $47.35 | 300,000 | — | — |
| 2018-11-20 | $46.53 | $46.53 | 350,000 | — | — |
| 2018-11-19 | $47.54 | $47.54 | 415,500 | — | — |
| 2018-11-16 | $50.19 | $50.19 | 521,700 | — | — |
| 2018-11-15 | $49.85 | $49.85 | 329,500 | — | — |
| 2018-11-14 | $48.37 | $48.37 | 452,300 | — | — |
| 2018-11-13 | $47.95 | $47.95 | 354,800 | — | — |
| 2018-11-12 | $47.83 | $47.83 | 800,400 | — | — |
| 2018-11-09 | $49.80 | $49.80 | 468,100 | — | — |
| 2018-11-08 | $49.50 | $49.50 | 357,000 | — | — |
| 2018-11-07 | $49.04 | $49.04 | 275,400 | — | — |
| 2018-11-06 | $47.87 | $47.87 | 487,800 | — | — |
| 2018-11-05 | $47.70 | $47.70 | 385,100 | — | — |
| 2018-11-02 | $49.01 | $49.01 | 413,800 | — | — |
| 2018-11-01 | $48.62 | $48.62 | 430,500 | — | — |
| 2018-10-31 | $47.74 | $47.74 | 631,400 | — | — |
| 2018-10-30 | $47.42 | $47.42 | 836,400 | — | — |
| 2018-10-29 | $45.19 | $45.19 | 648,300 | — | — |
| 2018-10-26 | $45.29 | $45.29 | 690,900 | — | — |
| 2018-10-25 | $44.90 | $44.90 | 867,900 | — | — |
| 2018-10-24 | $44.50 | $44.50 | 1,667,100 | — | — |
| 2018-10-23 | $47.62 | $47.62 | 778,700 | — | — |
| 2018-10-22 | $47.99 | $47.99 | 718,600 | — | — |
| 2018-10-19 | $47.86 | $47.86 | 437,700 | — | — |
| 2018-10-18 | $48.54 | $48.54 | 538,900 | — | — |
| 2018-10-17 | $49.12 | $49.12 | 292,400 | — | — |
| 2018-10-16 | $49.58 | $49.58 | 398,300 | — | — |
| 2018-10-15 | $48.38 | $48.38 | 562,100 | — | — |
| 2018-10-12 | $47.79 | $47.79 | 673,000 | — | — |
| 2018-10-11 | $46.42 | $46.42 | 607,500 | — | — |
| 2018-10-10 | $46.88 | $46.88 | 644,100 | — | — |
| 2018-10-09 | $49.68 | $49.68 | 558,200 | — | — |
| 2018-10-08 | $50.05 | $50.05 | 431,000 | — | — |
| 2018-10-05 | $51.59 | $51.59 | 510,800 | — | — |
| 2018-10-04 | $52.15 | $52.15 | 408,600 | — | — |
| 2018-10-03 | $52.71 | $52.71 | 847,000 | — | — |
| 2018-10-02 | $52.73 | $52.73 | 323,300 | — | — |
| 2018-10-01 | $53.66 | $53.66 | 405,000 | — | — |
| 2018-09-28 | $54.60 | $54.60 | 433,000 | — | — |
| 2018-09-27 | $54.94 | $54.94 | 361,900 | — | — |
| 2018-09-26 | $54.93 | $54.93 | 893,000 | — | — |
| 2018-09-25 | $56.37 | $56.37 | 589,400 | — | — |
| 2018-09-24 | $56.36 | $56.36 | 1,287,800 | — | — |
| 2018-09-21 | $57.43 | $57.43 | 1,056,800 | — | — |
| 2018-09-20 | $58.06 | $58.06 | 450,600 | — | — |
| 2018-09-19 | $58.58 | $58.58 | 232,700 | — | — |
| 2018-09-18 | $59.65 | $59.65 | 273,800 | — | — |
| 2018-09-17 | $59.13 | $59.13 | 539,100 | — | — |
| 2018-09-14 | $60.53 | $60.53 | 437,700 | — | — |
| 2018-09-13 | $60.10 | $60.10 | 522,900 | — | — |
| 2018-09-12 | $59.11 | $59.11 | 320,500 | — | — |
| 2018-09-11 | $57.65 | $57.65 | 430,700 | — | — |
| 2018-09-10 | $57.83 | $57.83 | 189,300 | — | — |
| 2018-09-07 | $58.00 | $58.00 | 225,100 | — | — |
| 2018-09-06 | $57.50 | $57.50 | 345,900 | — | — |
| 2018-09-05 | $56.89 | $56.89 | 327,800 | — | — |
| 2018-09-04 | $57.85 | $57.85 | 463,700 | — | — |
| 2018-08-31 | $57.99 | $57.99 | 373,900 | — | — |
| 2018-08-30 | $58.15 | $58.15 | 271,900 | — | — |
| 2018-08-29 | $57.99 | $57.99 | 412,400 | — | — |
| 2018-08-28 | $57.70 | $57.70 | 759,600 | — | — |
| 2018-08-27 | $56.81 | $56.81 | 517,800 | — | — |
| 2018-08-24 | $56.69 | $56.69 | 277,000 | — | — |
| 2018-08-23 | $55.96 | $55.96 | 316,100 | — | — |
| 2018-08-22 | $55.31 | $55.31 | 331,600 | — | — |
| 2018-08-21 | $54.73 | $54.73 | 459,400 | — | — |
| 2018-08-20 | $53.83 | $53.83 | 208,700 | — | — |
| 2018-08-17 | $53.59 | $53.59 | 331,000 | — | — |
| 2018-08-16 | $52.75 | $52.75 | 335,600 | — | — |
| 2018-08-15 | $51.69 | $51.69 | 323,900 | — | — |
| 2018-08-14 | $52.20 | $52.20 | 335,400 | — | — |
| 2018-08-13 | $50.70 | $50.70 | 238,900 | — | — |
| 2018-08-10 | $50.94 | $50.94 | 171,600 | — | — |
| 2018-08-09 | $50.97 | $50.97 | 291,200 | — | — |
| 2018-08-08 | $50.68 | $50.68 | 237,400 | — | — |
| 2018-08-07 | $50.71 | $50.71 | 227,700 | — | — |
| 2018-08-06 | $50.38 | $50.38 | 400,100 | — | — |
| 2018-08-03 | $49.13 | $49.13 | 523,300 | — | — |
| 2018-08-02 | $48.37 | $48.37 | 256,300 | — | — |
| 2018-08-01 | $47.82 | $47.82 | 521,400 | — | — |
| 2018-07-31 | $48.12 | $48.12 | 526,800 | — | — |
| 2018-07-30 | $47.53 | $47.53 | 422,600 | — | — |
| 2018-07-27 | $48.79 | $48.79 | 390,200 | — | — |
| 2018-07-26 | $49.69 | $49.69 | 676,100 | — | — |
| 2018-07-25 | $48.05 | $48.05 | 1,653,800 | — | — |
| 2018-07-24 | $49.32 | $49.32 | 668,800 | — | — |
| 2018-07-23 | $50.21 | $50.21 | 271,600 | — | — |
| 2018-07-20 | $50.03 | $50.03 | 363,000 | — | — |
| 2018-07-19 | $50.19 | $50.19 | 372,000 | — | — |
| 2018-07-18 | $50.10 | $50.10 | 388,100 | — | — |
| 2018-07-17 | $50.32 | $50.32 | 373,100 | — | — |
| 2018-07-16 | $50.04 | $50.04 | 398,500 | — | — |
| 2018-07-13 | $50.36 | $50.36 | 225,700 | — | — |
| 2018-07-12 | $50.62 | $50.62 | 292,800 | — | — |
| 2018-07-11 | $49.61 | $49.61 | 290,400 | — | — |
| 2018-07-10 | $49.54 | $49.54 | 334,300 | — | — |
| 2018-07-09 | $50.93 | $50.93 | 553,200 | — | — |
| 2018-07-06 | $50.16 | $50.16 | 450,900 | — | — |
| 2018-07-05 | $48.94 | $48.94 | 352,600 | — | — |
| 2018-07-03 | $47.71 | $47.71 | 134,900 | — | — |
| 2018-07-02 | $47.41 | $47.41 | 332,100 | — | — |
| 2018-06-29 | $47.01 | $47.01 | 350,600 | — | — |
| 2018-06-28 | $46.68 | $46.68 | 468,600 | — | — |
| 2018-06-27 | $46.64 | $46.64 | 293,000 | — | — |
| 2018-06-26 | $47.76 | $47.76 | 304,900 | — | — |
| 2018-06-25 | $47.25 | $47.25 | 420,700 | — | — |
| 2018-06-22 | $48.75 | $48.75 | 634,800 | — | — |
| 2018-06-21 | $49.68 | $49.68 | 572,300 | — | — |
| 2018-06-20 | $49.96 | $49.96 | 604,500 | — | — |
| 2018-06-19 | $48.37 | $48.37 | 577,100 | — | — |
| 2018-06-18 | $49.68 | $49.68 | 777,000 | — | — |
| 2018-06-15 | $49.63 | $49.63 | 1,047,600 | — | — |
| 2018-06-14 | $47.71 | $47.71 | 426,700 | — | — |
| 2018-06-13 | $46.79 | $46.79 | 414,300 | — | — |
| 2018-06-12 | $46.51 | $46.51 | 435,100 | — | — |
| 2018-06-11 | $46.23 | $46.23 | 412,800 | — | — |
| 2018-06-08 | $45.80 | $45.80 | 534,000 | — | — |
| 2018-06-07 | $44.39 | $44.39 | 276,600 | — | — |
| 2018-06-06 | $44.87 | $44.87 | 370,400 | — | — |
| 2018-06-05 | $44.41 | $44.41 | 302,100 | — | — |
| 2018-06-04 | $43.68 | $43.68 | 565,500 | — | — |
| 2018-06-01 | $43.50 | $43.50 | 800,500 | — | — |
| 2018-05-31 | $43.52 | $43.52 | 738,900 | — | — |
| 2018-05-30 | $43.00 | $43.00 | 1,020,200 | — | — |
| 2018-05-29 | $43.04 | $43.04 | 771,900 | — | — |
| 2018-05-25 | $42.72 | $42.72 | 471,900 | — | — |
| 2018-05-24 | $43.65 | $43.65 | 539,900 | — | — |
| 2018-05-23 | $44.18 | $44.18 | 244,500 | — | — |
| 2018-05-22 | $43.72 | $43.72 | 238,200 | — | — |
| 2018-05-21 | $43.78 | $43.78 | 275,000 | — | — |
| 2018-05-18 | $43.91 | $43.91 | 348,700 | — | — |
| 2018-05-17 | $43.55 | $43.55 | 621,200 | — | — |
| 2018-05-16 | $44.30 | $44.30 | 375,200 | — | — |
| 2018-05-15 | $44.20 | $44.20 | 314,200 | — | — |
| 2018-05-14 | $44.34 | $44.34 | 355,900 | — | — |
| 2018-05-11 | $45.01 | $45.01 | 375,400 | — | — |
| 2018-05-10 | $45.17 | $45.17 | 267,200 | — | — |
| 2018-05-09 | $44.81 | $44.81 | 429,800 | — | — |
| 2018-05-08 | $44.17 | $44.17 | 375,900 | — | — |
| 2018-05-07 | $43.78 | $43.78 | 439,800 | — | — |
| 2018-05-04 | $43.20 | $43.20 | 492,200 | — | — |
| 2018-05-03 | $42.52 | $42.52 | 612,000 | — | — |
| 2018-05-02 | $42.58 | $42.58 | 375,400 | — | — |
| 2018-05-01 | $42.94 | $42.94 | 571,800 | — | — |
| 2018-04-30 | $43.06 | $43.06 | 836,400 | — | — |
| 2018-04-27 | $44.05 | $44.05 | 454,700 | — | — |
| 2018-04-26 | $43.29 | $43.29 | 554,500 | — | — |
| 2018-04-25 | $42.64 | $42.64 | 1,260,600 | — | — |
| 2018-04-24 | $42.10 | $42.10 | 1,834,500 | — | — |
| 2018-04-23 | $42.21 | $42.21 | 1,084,000 | — | — |
| 2018-04-20 | $41.45 | $41.45 | 834,500 | — | — |
| 2018-04-19 | $42.81 | $42.81 | 1,016,000 | — | — |
| 2018-04-18 | $43.20 | $43.20 | 912,300 | — | — |
| 2018-04-17 | $42.89 | $42.89 | 649,500 | — | — |
| 2018-04-16 | $42.22 | $42.22 | 1,021,500 | — | — |
| 2018-04-13 | $41.47 | $41.47 | 444,200 | — | — |
| 2018-04-12 | $41.94 | $41.94 | 705,600 | — | — |
| 2018-04-11 | $41.60 | $41.60 | 542,100 | — | — |
| 2018-04-10 | $41.79 | $41.79 | 428,200 | — | — |
| 2018-04-09 | $41.25 | $41.25 | 439,900 | — | — |
| 2018-04-06 | $41.78 | $41.78 | 539,500 | — | — |
| 2018-04-05 | $42.03 | $42.03 | 583,300 | — | — |
| 2018-04-04 | $41.88 | $41.88 | 903,000 | — | — |
| 2018-04-03 | $40.07 | $40.07 | 1,138,800 | — | — |
| 2018-04-02 | $40.39 | $40.39 | 717,700 | — | — |
| 2018-03-29 | $41.88 | $41.88 | 638,900 | — | — |
| 2018-03-28 | $41.27 | $41.27 | 639,200 | — | — |
| 2018-03-27 | $41.34 | $41.34 | 516,200 | — | — |
| 2018-03-26 | $41.56 | $41.56 | 728,700 | — | — |
| 2018-03-23 | $41.43 | $41.43 | 763,400 | — | — |
| 2018-03-22 | $42.98 | $42.98 | 451,600 | — | — |
| 2018-03-21 | $43.81 | $43.81 | 292,800 | — | — |
| 2018-03-20 | $43.68 | $43.68 | 291,300 | — | — |
| 2018-03-19 | $43.76 | $43.76 | 528,500 | — | — |
| 2018-03-16 | $44.27 | $44.27 | 630,000 | — | — |
| 2018-03-15 | $44.03 | $44.03 | 517,900 | — | — |
| 2018-03-14 | $44.43 | $44.43 | 472,500 | — | — |
| 2018-03-13 | $45.03 | $45.03 | 381,900 | — | — |
| 2018-03-12 | $45.49 | $45.49 | 422,100 | — | — |
| 2018-03-09 | $45.48 | $45.48 | 478,600 | — | — |
| 2018-03-08 | $44.93 | $44.93 | 423,800 | — | — |
| 2018-03-07 | $44.84 | $44.84 | 546,200 | — | — |
| 2018-03-06 | $44.41 | $44.41 | 549,500 | — | — |
| 2018-03-05 | $44.12 | $44.12 | 626,500 | — | — |
| 2018-03-02 | $43.82 | $43.82 | 775,500 | — | — |
| 2018-03-01 | $42.30 | $42.30 | 716,700 | — | — |
| 2018-02-28 | $42.10 | $42.10 | 528,200 | — | — |
| 2018-02-27 | $42.32 | $42.32 | 537,400 | — | — |
| 2018-02-26 | $42.42 | $42.42 | 625,000 | — | — |
| 2018-02-23 | $42.53 | $42.53 | 578,500 | — | — |
| 2018-02-22 | $41.89 | $41.89 | 752,200 | — | — |
| 2018-02-21 | $42.08 | $42.08 | 949,300 | — | — |
| 2018-02-20 | $42.68 | $42.68 | 796,900 | — | — |
| 2018-02-16 | $42.97 | $42.97 | 749,500 | — | — |
| 2018-02-15 | $43.68 | $43.68 | 759,300 | — | — |
| 2018-02-14 | $42.91 | $42.91 | 1,016,200 | — | — |
| 2018-02-13 | $41.41 | $41.41 | 567,800 | — | — |
| 2018-02-12 | $41.81 | $41.81 | 826,100 | — | — |
| 2018-02-09 | $41.28 | $41.28 | 1,454,600 | — | — |
| 2018-02-08 | $40.02 | $40.02 | 2,398,100 | — | — |
| 2018-02-07 | $41.88 | $41.88 | 5,864,800 | — | — |
| 2018-02-06 | $50.47 | $50.47 | 1,724,200 | — | — |
| 2018-02-05 | $50.10 | $50.10 | 1,099,600 | — | — |
| 2018-02-02 | $50.70 | $50.70 | 697,100 | — | — |
| 2018-02-01 | $52.62 | $52.62 | 337,800 | — | — |
| 2018-01-31 | $52.82 | $52.82 | 458,200 | — | — |
| 2018-01-30 | $52.90 | $52.90 | 311,800 | — | — |
| 2018-01-29 | $53.73 | $53.73 | 669,500 | — | — |
| 2018-01-26 | $53.92 | $53.92 | 586,800 | — | — |
| 2018-01-25 | $52.93 | $52.93 | 316,700 | — | — |
| 2018-01-24 | $52.96 | $52.96 | 814,600 | — | — |
| 2018-01-23 | $53.40 | $53.40 | 532,200 | — | — |
| 2018-01-22 | $53.82 | $53.82 | 442,400 | — | — |
| 2018-01-19 | $53.43 | $53.43 | 460,200 | — | — |
| 2018-01-18 | $52.94 | $52.94 | 351,500 | — | — |
| 2018-01-17 | $51.92 | $51.92 | 262,100 | — | — |
| 2018-01-16 | $51.97 | $51.97 | 430,900 | — | — |
| 2018-01-12 | $52.44 | $52.44 | 301,000 | — | — |
| 2018-01-11 | $51.98 | $51.98 | 276,100 | — | — |
| 2018-01-10 | $51.41 | $51.41 | 409,800 | — | — |
| 2018-01-09 | $50.40 | $50.40 | 617,400 | — | — |
| 2018-01-08 | $52.26 | $52.26 | 602,300 | — | — |
| 2018-01-05 | $51.32 | $51.32 | 522,100 | — | — |
| 2018-01-04 | $51.19 | $51.19 | 1,079,500 | — | — |
| 2018-01-03 | $49.66 | $49.66 | 404,100 | — | — |
| 2018-01-02 | $50.26 | $50.26 | 748,700 | — | — |