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
- 1998-01-30 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 | $47.29 | $47.29 | 249,000 | — | — |
| 2018-12-28 | $46.28 | $46.28 | 190,100 | — | — |
| 2018-12-27 | $45.94 | $45.94 | 341,200 | — | — |
| 2018-12-26 | $43.96 | $43.96 | 254,600 | — | — |
| 2018-12-24 | $41.61 | $41.61 | 124,900 | — | — |
| 2018-12-21 | $43.54 | $43.54 | 1,478,300 | — | — |
| 2018-12-20 | $44.73 | $44.73 | 308,300 | — | — |
| 2018-12-19 | $46.42 | $46.42 | 277,800 | — | — |
| 2018-12-18 | $48.37 | $48.37 | 401,500 | — | — |
| 2018-12-17 | $48.10 | $48.10 | 406,900 | — | — |
| 2018-12-14 | $48.38 | $48.38 | 250,400 | — | — |
| 2018-12-13 | $48.41 | $48.41 | 163,000 | — | — |
| 2018-12-12 | $50.12 | $50.12 | 245,100 | — | — |
| 2018-12-11 | $48.88 | $48.88 | 202,600 | — | — |
| 2018-12-10 | $49.11 | $49.11 | 288,000 | — | — |
| 2018-12-07 | $48.21 | $48.21 | 192,800 | — | — |
| 2018-12-06 | $48.32 | $48.32 | 398,200 | — | — |
| 2018-12-04 | $49.03 | $49.03 | 394,400 | — | — |
| 2018-12-03 | $51.69 | $51.69 | 251,800 | — | — |
| 2018-11-30 | $51.81 | $51.81 | 326,400 | — | — |
| 2018-11-29 | $50.90 | $50.90 | 189,300 | — | — |
| 2018-11-28 | $51.27 | $51.27 | 244,300 | — | — |
| 2018-11-27 | $48.80 | $48.80 | 191,800 | — | — |
| 2018-11-26 | $49.39 | $49.39 | 214,500 | — | — |
| 2018-11-23 | $47.61 | $47.61 | 52,200 | — | — |
| 2018-11-21 | $47.47 | $47.47 | 188,400 | — | — |
| 2018-11-20 | $46.78 | $46.78 | 235,000 | — | — |
| 2018-11-19 | $47.25 | $47.25 | 291,600 | — | — |
| 2018-11-16 | $49.72 | $49.72 | 352,400 | — | — |
| 2018-11-15 | $50.00 | $50.00 | 223,100 | — | — |
| 2018-11-14 | $48.50 | $48.50 | 316,200 | — | — |
| 2018-11-13 | $47.88 | $47.88 | 272,900 | — | — |
| 2018-11-12 | $48.65 | $48.65 | 173,000 | — | — |
| 2018-11-09 | $50.96 | $50.96 | 318,800 | — | — |
| 2018-11-08 | $52.52 | $52.52 | 280,200 | — | — |
| 2018-11-07 | $51.70 | $51.70 | 452,300 | — | — |
| 2018-11-06 | $48.55 | $48.55 | 227,800 | — | — |
| 2018-11-05 | $47.87 | $47.87 | 250,200 | — | — |
| 2018-11-02 | $47.99 | $47.99 | 439,400 | — | — |
| 2018-11-01 | $47.19 | $47.19 | 475,000 | — | — |
| 2018-10-31 | $46.86 | $46.86 | 570,300 | — | — |
| 2018-10-30 | $45.28 | $45.28 | 365,100 | — | — |
| 2018-10-29 | $43.54 | $43.54 | 352,900 | — | — |
| 2018-10-26 | $45.37 | $45.37 | 262,500 | — | — |
| 2018-10-25 | $45.46 | $45.46 | 288,300 | — | — |
| 2018-10-24 | $45.30 | $45.30 | 290,600 | — | — |
| 2018-10-23 | $46.33 | $46.33 | 399,900 | — | — |
| 2018-10-22 | $46.74 | $46.74 | 282,700 | — | — |
| 2018-10-19 | $46.38 | $46.38 | 345,900 | — | — |
| 2018-10-18 | $46.92 | $46.92 | 713,300 | — | — |
| 2018-10-17 | $47.90 | $47.90 | 1,193,500 | — | — |
| 2018-10-16 | $51.49 | $51.49 | 430,100 | — | — |
| 2018-10-15 | $50.31 | $50.31 | 350,000 | — | — |
| 2018-10-12 | $49.98 | $49.98 | 485,700 | — | — |
| 2018-10-11 | $50.12 | $50.12 | 323,700 | — | — |
| 2018-10-10 | $51.75 | $51.75 | 318,300 | — | — |
| 2018-10-09 | $54.19 | $54.19 | 399,100 | — | — |
| 2018-10-08 | $54.62 | $54.62 | 296,700 | — | — |
| 2018-10-05 | $54.63 | $54.63 | 314,900 | — | — |
| 2018-10-04 | $55.01 | $55.01 | 288,800 | — | — |
| 2018-10-03 | $54.49 | $54.49 | 222,600 | — | — |
| 2018-10-02 | $54.22 | $54.22 | 184,600 | — | — |
| 2018-10-01 | $53.98 | $53.98 | 223,500 | — | — |
| 2018-09-28 | $55.32 | $55.32 | 335,900 | — | — |
| 2018-09-27 | $55.09 | $55.09 | 205,200 | — | — |
| 2018-09-26 | $54.84 | $54.84 | 295,200 | — | — |
| 2018-09-25 | $53.92 | $53.92 | 230,100 | — | — |
| 2018-09-24 | $52.74 | $52.74 | 377,100 | — | — |
| 2018-09-21 | $52.96 | $52.96 | 1,531,000 | — | — |
| 2018-09-20 | $52.28 | $52.28 | 559,400 | — | — |
| 2018-09-19 | $55.41 | $55.41 | 545,900 | — | — |
| 2018-09-18 | $56.45 | $56.45 | 434,900 | — | — |
| 2018-09-17 | $55.97 | $55.97 | 451,200 | — | — |
| 2018-09-14 | $55.36 | $55.36 | 388,800 | — | — |
| 2018-09-13 | $54.73 | $54.73 | 437,900 | — | — |
| 2018-09-12 | $54.39 | $54.39 | 415,100 | — | — |
| 2018-09-11 | $56.45 | $56.45 | 323,400 | — | — |
| 2018-09-10 | $55.74 | $55.74 | 392,600 | — | — |
| 2018-09-07 | $54.31 | $54.31 | 355,400 | — | — |
| 2018-09-06 | $54.42 | $54.42 | 272,500 | — | — |
| 2018-09-05 | $54.46 | $54.46 | 293,900 | — | — |
| 2018-09-04 | $54.60 | $54.60 | 445,000 | — | — |
| 2018-08-31 | $54.51 | $54.51 | 224,400 | — | — |
| 2018-08-30 | $53.87 | $53.87 | 255,200 | — | — |
| 2018-08-29 | $53.21 | $53.21 | 333,400 | — | — |
| 2018-08-28 | $52.73 | $52.73 | 297,200 | — | — |
| 2018-08-27 | $52.44 | $52.44 | 412,100 | — | — |
| 2018-08-24 | $51.85 | $51.85 | 172,600 | — | — |
| 2018-08-23 | $51.24 | $51.24 | 256,600 | — | — |
| 2018-08-22 | $50.77 | $50.77 | 193,800 | — | — |
| 2018-08-21 | $50.87 | $50.87 | 530,100 | — | — |
| 2018-08-20 | $50.74 | $50.74 | 236,200 | — | — |
| 2018-08-17 | $50.06 | $50.06 | 462,500 | — | — |
| 2018-08-16 | $49.60 | $49.60 | 256,600 | — | — |
| 2018-08-15 | $49.43 | $49.43 | 215,300 | — | — |
| 2018-08-14 | $50.08 | $50.08 | 315,300 | — | — |
| 2018-08-13 | $49.52 | $49.52 | 244,900 | — | — |
| 2018-08-10 | $49.57 | $49.57 | 288,500 | — | — |
| 2018-08-09 | $49.02 | $49.02 | 441,100 | — | — |
| 2018-08-08 | $48.39 | $48.39 | 386,600 | — | — |
| 2018-08-07 | $48.85 | $48.85 | 348,800 | — | — |
| 2018-08-06 | $48.51 | $48.51 | 432,000 | — | — |
| 2018-08-03 | $47.75 | $47.75 | 603,900 | — | — |
| 2018-08-02 | $49.92 | $49.92 | 1,295,100 | — | — |
| 2018-08-01 | $48.80 | $48.80 | 2,247,900 | — | — |
| 2018-07-31 | $41.73 | $41.73 | 985,200 | — | — |
| 2018-07-30 | $39.82 | $39.82 | 444,000 | — | — |
| 2018-07-27 | $40.80 | $40.80 | 244,500 | — | — |
| 2018-07-26 | $41.53 | $41.53 | 639,600 | — | — |
| 2018-07-25 | $39.64 | $39.64 | 446,100 | — | — |
| 2018-07-24 | $39.16 | $39.16 | 474,800 | — | — |
| 2018-07-23 | $40.29 | $40.29 | 280,700 | — | — |
| 2018-07-20 | $41.14 | $41.14 | 433,000 | — | — |
| 2018-07-19 | $41.60 | $41.60 | 325,700 | — | — |
| 2018-07-18 | $41.69 | $41.69 | 284,000 | — | — |
| 2018-07-17 | $41.06 | $41.06 | 418,600 | — | — |
| 2018-07-16 | $40.79 | $40.79 | 296,000 | — | — |
| 2018-07-13 | $40.71 | $40.71 | 460,300 | — | — |
| 2018-07-12 | $40.65 | $40.65 | 388,600 | — | — |
| 2018-07-11 | $40.38 | $40.38 | 437,200 | — | — |
| 2018-07-10 | $40.51 | $40.51 | 344,300 | — | — |
| 2018-07-09 | $40.26 | $40.26 | 315,700 | — | — |
| 2018-07-06 | $39.91 | $39.91 | 562,800 | — | — |
| 2018-07-05 | $39.32 | $39.32 | 449,600 | — | — |
| 2018-07-03 | $38.53 | $38.53 | 210,400 | — | — |
| 2018-07-02 | $38.54 | $38.54 | 233,000 | — | — |
| 2018-06-29 | $38.06 | $38.06 | 481,400 | — | — |
| 2018-06-28 | $37.80 | $37.80 | 359,100 | — | — |
| 2018-06-27 | $37.42 | $37.42 | 601,800 | — | — |
| 2018-06-26 | $37.63 | $37.63 | 521,500 | — | — |
| 2018-06-25 | $37.52 | $37.52 | 559,000 | — | — |
| 2018-06-22 | $37.81 | $37.81 | 1,345,800 | — | — |
| 2018-06-21 | $37.87 | $37.87 | 540,100 | — | — |
| 2018-06-20 | $37.22 | $37.22 | 438,000 | — | — |
| 2018-06-19 | $35.70 | $35.70 | 385,200 | — | — |
| 2018-06-18 | $36.54 | $36.54 | 350,400 | — | — |
| 2018-06-15 | $36.34 | $36.34 | 1,399,700 | — | — |
| 2018-06-14 | $36.65 | $36.65 | 342,200 | — | — |
| 2018-06-13 | $36.97 | $36.97 | 554,900 | — | — |
| 2018-06-12 | $37.87 | $37.87 | 585,200 | — | — |
| 2018-06-11 | $38.64 | $38.64 | 463,700 | — | — |
| 2018-06-08 | $38.69 | $38.69 | 494,200 | — | — |
| 2018-06-07 | $37.51 | $37.51 | 325,900 | — | — |
| 2018-06-06 | $37.59 | $37.59 | 626,900 | — | — |
| 2018-06-05 | $37.92 | $37.92 | 416,800 | — | — |
| 2018-06-04 | $37.65 | $37.65 | 246,100 | — | — |
| 2018-06-01 | $37.20 | $37.20 | 417,200 | — | — |
| 2018-05-31 | $36.93 | $36.93 | 349,300 | — | — |
| 2018-05-30 | $37.31 | $37.31 | 325,400 | — | — |
| 2018-05-29 | $36.81 | $36.81 | 417,100 | — | — |
| 2018-05-25 | $36.22 | $36.22 | 200,900 | — | — |
| 2018-05-24 | $36.34 | $36.34 | 292,500 | — | — |
| 2018-05-23 | $35.49 | $35.49 | 433,300 | — | — |
| 2018-05-22 | $35.37 | $35.37 | 328,200 | — | — |
| 2018-05-21 | $35.48 | $35.48 | 597,000 | — | — |
| 2018-05-18 | $35.57 | $35.57 | 849,100 | — | — |
| 2018-05-17 | $35.85 | $35.85 | 440,000 | — | — |
| 2018-05-16 | $35.24 | $35.24 | 401,000 | — | — |
| 2018-05-15 | $34.57 | $34.57 | 353,700 | — | — |
| 2018-05-14 | $34.42 | $34.42 | 643,100 | — | — |
| 2018-05-11 | $34.69 | $34.69 | 627,800 | — | — |
| 2018-05-10 | $34.29 | $34.29 | 740,300 | — | — |
| 2018-05-09 | $34.52 | $34.52 | 820,300 | — | — |
| 2018-05-08 | $34.42 | $34.42 | 488,300 | — | — |
| 2018-05-07 | $33.53 | $33.53 | 859,300 | — | — |
| 2018-05-04 | $32.21 | $32.21 | 456,600 | — | — |
| 2018-05-03 | $32.57 | $32.57 | 1,030,200 | — | — |
| 2018-05-02 | $31.72 | $31.72 | 590,100 | — | — |
| 2018-05-01 | $32.45 | $32.45 | 843,500 | — | — |
| 2018-04-30 | $32.08 | $32.08 | 761,900 | — | — |
| 2018-04-27 | $33.01 | $33.01 | 1,790,000 | — | — |
| 2018-04-26 | $36.26 | $36.26 | 1,592,900 | — | — |
| 2018-04-25 | $34.91 | $34.91 | 5,952,900 | — | — |
| 2018-04-24 | $42.93 | $42.93 | 694,700 | — | — |
| 2018-04-23 | $45.42 | $45.42 | 447,300 | — | — |
| 2018-04-20 | $44.99 | $44.99 | 290,400 | — | — |
| 2018-04-19 | $44.98 | $44.98 | 1,040,100 | — | — |
| 2018-04-18 | $44.67 | $44.67 | 1,433,500 | — | — |
| 2018-04-17 | $46.01 | $46.01 | 351,000 | — | — |
| 2018-04-16 | $45.91 | $45.91 | 416,300 | — | — |
| 2018-04-13 | $46.30 | $46.30 | 233,700 | — | — |
| 2018-04-12 | $47.02 | $47.02 | 247,600 | — | — |
| 2018-04-11 | $46.94 | $46.94 | 230,300 | — | — |
| 2018-04-10 | $46.65 | $46.65 | 279,500 | — | — |
| 2018-04-09 | $45.86 | $45.86 | 314,400 | — | — |
| 2018-04-06 | $47.56 | $47.56 | 435,600 | — | — |
| 2018-04-05 | $49.07 | $49.07 | 369,800 | — | — |
| 2018-04-04 | $48.27 | $48.27 | 255,100 | — | — |
| 2018-04-03 | $47.70 | $47.70 | 280,100 | — | — |
| 2018-04-02 | $47.97 | $47.97 | 306,600 | — | — |
| 2018-03-29 | $48.32 | $48.32 | 405,700 | — | — |
| 2018-03-28 | $47.18 | $47.18 | 268,000 | — | — |
| 2018-03-27 | $47.17 | $47.17 | 687,700 | — | — |
| 2018-03-26 | $45.85 | $45.85 | 378,300 | — | — |
| 2018-03-23 | $44.71 | $44.71 | 360,900 | — | — |
| 2018-03-22 | $45.33 | $45.33 | 270,200 | — | — |
| 2018-03-21 | $47.52 | $47.52 | 172,300 | — | — |
| 2018-03-20 | $47.41 | $47.41 | 127,200 | — | — |
| 2018-03-19 | $47.07 | $47.07 | 285,200 | — | — |
| 2018-03-16 | $48.37 | $48.37 | 765,400 | — | — |
| 2018-03-15 | $47.61 | $47.61 | 296,500 | — | — |
| 2018-03-14 | $48.14 | $48.14 | 330,600 | — | — |
| 2018-03-13 | $49.86 | $49.86 | 208,800 | — | — |
| 2018-03-12 | $50.18 | $50.18 | 298,300 | — | — |
| 2018-03-09 | $49.73 | $49.73 | 330,000 | — | — |
| 2018-03-08 | $48.90 | $48.90 | 231,100 | — | — |
| 2018-03-07 | $48.01 | $48.01 | 215,600 | — | — |
| 2018-03-06 | $47.48 | $47.48 | 256,700 | — | — |
| 2018-03-05 | $47.47 | $47.47 | 191,500 | — | — |
| 2018-03-02 | $47.33 | $47.33 | 208,100 | — | — |
| 2018-03-01 | $45.95 | $45.95 | 389,900 | — | — |
| 2018-02-28 | $45.97 | $45.97 | 221,000 | — | — |
| 2018-02-27 | $46.78 | $46.78 | 269,900 | — | — |
| 2018-02-26 | $47.94 | $47.94 | 248,900 | — | — |
| 2018-02-23 | $46.70 | $46.70 | 181,900 | — | — |
| 2018-02-22 | $46.33 | $46.33 | 196,800 | — | — |
| 2018-02-21 | $45.95 | $45.95 | 279,400 | — | — |
| 2018-02-20 | $45.31 | $45.31 | 307,600 | — | — |
| 2018-02-16 | $45.86 | $45.86 | 261,700 | — | — |
| 2018-02-15 | $45.46 | $45.46 | 438,000 | — | — |
| 2018-02-14 | $44.36 | $44.36 | 365,600 | — | — |
| 2018-02-13 | $44.41 | $44.41 | 261,000 | — | — |
| 2018-02-12 | $44.34 | $44.34 | 371,500 | — | — |
| 2018-02-09 | $45.00 | $45.00 | 966,900 | — | — |
| 2018-02-08 | $41.82 | $41.82 | 676,600 | — | — |
| 2018-02-07 | $44.82 | $44.82 | 304,400 | — | — |
| 2018-02-06 | $44.30 | $44.30 | 645,000 | — | — |
| 2018-02-05 | $43.42 | $43.42 | 762,300 | — | — |
| 2018-02-02 | $46.65 | $46.65 | 369,100 | — | — |
| 2018-02-01 | $48.22 | $48.22 | 288,700 | — | — |
| 2018-01-31 | $48.02 | $48.02 | 485,200 | — | — |
| 2018-01-30 | $48.00 | $48.00 | 402,300 | — | — |
| 2018-01-29 | $48.19 | $48.19 | 766,800 | — | — |
| 2018-01-26 | $46.61 | $46.61 | 730,400 | — | — |
| 2018-01-25 | $46.39 | $46.39 | 696,500 | — | — |
| 2018-01-24 | $47.11 | $47.11 | 1,819,300 | — | — |
| 2018-01-23 | $49.04 | $49.04 | 635,700 | — | — |
| 2018-01-22 | $49.26 | $49.26 | 584,400 | — | — |
| 2018-01-19 | $50.55 | $50.55 | 398,600 | — | — |
| 2018-01-18 | $51.26 | $51.26 | 276,900 | — | — |
| 2018-01-17 | $51.71 | $51.71 | 327,600 | — | — |
| 2018-01-16 | $51.23 | $51.23 | 414,800 | — | — |
| 2018-01-12 | $51.46 | $51.46 | 162,900 | — | — |
| 2018-01-11 | $51.32 | $51.32 | 154,400 | — | — |
| 2018-01-10 | $51.52 | $51.52 | 284,700 | — | — |
| 2018-01-09 | $51.19 | $51.19 | 174,900 | — | — |
| 2018-01-08 | $51.26 | $51.26 | 308,500 | — | — |
| 2018-01-05 | $51.10 | $51.10 | 223,300 | — | — |
| 2018-01-04 | $50.08 | $50.08 | 244,200 | — | — |
| 2018-01-03 | $50.45 | $50.45 | 263,900 | — | — |
| 2018-01-02 | $50.20 | $50.20 | 345,500 | — | — |