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
- 2013-05-17 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 | $48.80 | $48.80 | 7,000 | — | — |
| 2018-12-28 | $47.65 | $47.65 | 15,100 | — | — |
| 2018-12-27 | $47.57 | $47.57 | 7,800 | — | — |
| 2018-12-26 | $48.61 | $48.61 | 16,600 | — | — |
| 2018-12-24 | $47.08 | $47.08 | 6,900 | — | — |
| 2018-12-21 | $48.46 | $48.46 | 42,900 | — | — |
| 2018-12-20 | $47.85 | $47.85 | 16,400 | — | — |
| 2018-12-19 | $46.35 | $46.35 | 13,300 | — | — |
| 2018-12-18 | $48.24 | $48.24 | 20,800 | — | — |
| 2018-12-17 | $47.10 | $47.10 | 20,300 | — | — |
| 2018-12-14 | $50.21 | $50.21 | 10,200 | — | — |
| 2018-12-13 | $51.06 | $51.06 | 13,200 | — | — |
| 2018-12-12 | $51.55 | $51.55 | 12,300 | — | — |
| 2018-12-11 | $50.45 | $50.45 | 4,500 | — | — |
| 2018-12-10 | $51.49 | $51.49 | 8,100 | — | — |
| 2018-12-07 | $51.49 | $51.49 | 21,900 | — | — |
| 2018-12-06 | $50.17 | $50.17 | 16,300 | — | — |
| 2018-12-04 | $50.39 | $50.39 | 12,800 | — | — |
| 2018-12-03 | $51.79 | $51.79 | 5,000 | — | — |
| 2018-11-30 | $51.95 | $51.95 | 15,800 | — | — |
| 2018-11-29 | $51.27 | $51.27 | 12,000 | — | — |
| 2018-11-28 | $52.15 | $52.15 | 11,400 | — | — |
| 2018-11-27 | $51.26 | $51.26 | 9,300 | — | — |
| 2018-11-26 | $52.56 | $52.56 | 6,500 | — | — |
| 2018-11-23 | $53.25 | $53.25 | 2,600 | — | — |
| 2018-11-21 | $52.61 | $52.61 | 7,000 | — | — |
| 2018-11-20 | $52.76 | $52.76 | 5,400 | — | — |
| 2018-11-19 | $52.69 | $52.69 | 8,300 | — | — |
| 2018-11-16 | $52.83 | $52.83 | 7,000 | — | — |
| 2018-11-15 | $53.36 | $53.36 | 7,600 | — | — |
| 2018-11-14 | $51.80 | $51.80 | 9,100 | — | — |
| 2018-11-13 | $52.98 | $52.98 | 1,600 | — | — |
| 2018-11-12 | $52.47 | $52.47 | 3,300 | — | — |
| 2018-11-09 | $52.75 | $52.75 | 5,900 | — | — |
| 2018-11-08 | $53.33 | $53.33 | 6,200 | — | — |
| 2018-11-07 | $53.89 | $53.89 | 7,500 | — | — |
| 2018-11-06 | $53.39 | $53.39 | 1,600 | — | — |
| 2018-11-05 | $53.72 | $53.72 | 4,100 | — | — |
| 2018-11-02 | $53.78 | $53.78 | 11,500 | — | — |
| 2018-11-01 | $53.40 | $53.40 | 5,200 | — | — |
| 2018-10-31 | $53.40 | $53.40 | 13,000 | — | — |
| 2018-10-30 | $53.01 | $53.01 | 10,600 | — | — |
| 2018-10-29 | $52.90 | $52.90 | 12,000 | — | — |
| 2018-10-26 | $53.44 | $53.44 | 12,700 | — | — |
| 2018-10-25 | $53.20 | $53.20 | 15,900 | — | — |
| 2018-10-24 | $51.19 | $51.19 | 14,700 | — | — |
| 2018-10-23 | $52.56 | $52.56 | 3,900 | — | — |
| 2018-10-22 | $51.89 | $51.89 | 11,200 | — | — |
| 2018-10-19 | $51.59 | $51.59 | 7,800 | — | — |
| 2018-10-18 | $54.38 | $54.38 | 7,900 | — | — |
| 2018-10-17 | $54.88 | $54.88 | 47,800 | — | — |
| 2018-10-16 | $53.47 | $53.47 | 30,200 | — | — |
| 2018-10-15 | $50.10 | $50.10 | 27,600 | — | — |
| 2018-10-12 | $51.75 | $51.75 | 19,700 | — | — |
| 2018-10-11 | $52.63 | $52.63 | 14,300 | — | — |
| 2018-10-10 | $54.41 | $54.41 | 14,000 | — | — |
| 2018-10-09 | $53.56 | $53.56 | 17,100 | — | — |
| 2018-10-08 | $54.23 | $54.23 | 18,900 | — | — |
| 2018-10-05 | $54.16 | $54.16 | 8,600 | — | — |
| 2018-10-04 | $54.52 | $54.52 | 10,000 | — | — |
| 2018-10-03 | $54.80 | $54.80 | 16,700 | — | — |
| 2018-10-02 | $54.10 | $54.10 | 11,700 | — | — |
| 2018-10-01 | $53.88 | $53.88 | 23,200 | — | — |
| 2018-09-28 | $54.51 | $54.51 | 54,700 | — | — |
| 2018-09-27 | $54.13 | $54.13 | 16,500 | — | — |
| 2018-09-26 | $53.73 | $53.73 | 14,500 | — | — |
| 2018-09-25 | $54.14 | $54.14 | 8,200 | — | — |
| 2018-09-24 | $54.11 | $54.11 | 26,400 | — | — |
| 2018-09-21 | $54.78 | $54.78 | 38,600 | — | — |
| 2018-09-20 | $55.45 | $55.45 | 17,600 | — | — |
| 2018-09-19 | $54.88 | $54.88 | 17,900 | — | — |
| 2018-09-18 | $55.11 | $55.11 | 10,600 | — | — |
| 2018-09-17 | $53.06 | $53.06 | 26,100 | — | — |
| 2018-09-14 | $53.58 | $53.58 | 70,500 | — | — |
| 2018-09-13 | $53.85 | $53.85 | 16,300 | — | — |
| 2018-09-12 | $54.50 | $54.50 | 10,900 | — | — |
| 2018-09-11 | $55.00 | $55.00 | 16,400 | — | — |
| 2018-09-10 | $55.22 | $55.22 | 8,800 | — | — |
| 2018-09-07 | $55.25 | $55.25 | 29,700 | — | — |
| 2018-09-06 | $55.15 | $55.15 | 8,000 | — | — |
| 2018-09-05 | $54.99 | $54.99 | 10,900 | — | — |
| 2018-09-04 | $55.13 | $55.13 | 6,700 | — | — |
| 2018-08-31 | $55.36 | $55.36 | 4,600 | — | — |
| 2018-08-30 | $55.32 | $55.32 | 5,900 | — | — |
| 2018-08-29 | $55.16 | $55.16 | 3,400 | — | — |
| 2018-08-28 | $55.27 | $55.27 | 10,100 | — | — |
| 2018-08-27 | $55.25 | $55.25 | 9,200 | — | — |
| 2018-08-24 | $55.75 | $55.75 | 7,000 | — | — |
| 2018-08-23 | $55.48 | $55.48 | 5,200 | — | — |
| 2018-08-22 | $55.37 | $55.37 | 6,600 | — | — |
| 2018-08-21 | $55.80 | $55.80 | 8,800 | — | — |
| 2018-08-20 | $55.25 | $55.25 | 4,700 | — | — |
| 2018-08-17 | $55.62 | $55.62 | 9,900 | — | — |
| 2018-08-16 | $54.92 | $54.92 | 18,200 | — | — |
| 2018-08-15 | $54.99 | $54.99 | 4,400 | — | — |
| 2018-08-14 | $55.51 | $55.51 | 6,100 | — | — |
| 2018-08-13 | $54.52 | $54.52 | 4,200 | — | — |
| 2018-08-10 | $54.92 | $54.92 | 2,500 | — | — |
| 2018-08-09 | $55.36 | $55.36 | 3,300 | — | — |
| 2018-08-08 | $55.37 | $55.37 | 9,400 | — | — |
| 2018-08-07 | $55.65 | $55.65 | 4,200 | — | — |
| 2018-08-06 | $54.93 | $54.93 | 3,500 | — | — |
| 2018-08-03 | $54.69 | $54.69 | 10,800 | — | — |
| 2018-08-02 | $55.60 | $55.60 | 5,300 | — | — |
| 2018-08-01 | $55.13 | $55.13 | 7,700 | — | — |
| 2018-07-31 | $55.35 | $55.35 | 11,700 | — | — |
| 2018-07-30 | $56.05 | $56.05 | 8,700 | — | — |
| 2018-07-27 | $55.66 | $55.66 | 8,100 | — | — |
| 2018-07-26 | $57.28 | $57.28 | 4,100 | — | — |
| 2018-07-25 | $56.05 | $56.05 | 9,000 | — | — |
| 2018-07-24 | $56.54 | $56.54 | 10,000 | — | — |
| 2018-07-23 | $57.49 | $57.49 | 16,500 | — | — |
| 2018-07-20 | $56.25 | $56.25 | 21,600 | — | — |
| 2018-07-19 | $55.66 | $55.66 | 24,900 | — | — |
| 2018-07-18 | $55.81 | $55.81 | 16,400 | — | — |
| 2018-07-17 | $55.47 | $55.47 | 8,600 | — | — |
| 2018-07-16 | $55.60 | $55.60 | 34,500 | — | — |
| 2018-07-13 | $54.58 | $54.58 | 6,300 | — | — |
| 2018-07-12 | $55.59 | $55.59 | 7,400 | — | — |
| 2018-07-11 | $56.27 | $56.27 | 21,900 | — | — |
| 2018-07-10 | $56.20 | $56.20 | 7,200 | — | — |
| 2018-07-09 | $58.30 | $58.30 | 25,600 | — | — |
| 2018-07-06 | $56.43 | $56.43 | 11,800 | — | — |
| 2018-07-05 | $56.11 | $56.11 | 7,700 | — | — |
| 2018-07-03 | $55.80 | $55.80 | 2,100 | — | — |
| 2018-07-02 | $55.70 | $55.70 | 5,600 | — | — |
| 2018-06-29 | $55.11 | $55.11 | 16,100 | — | — |
| 2018-06-28 | $55.79 | $55.79 | 5,500 | — | — |
| 2018-06-27 | $56.20 | $56.20 | 8,300 | — | — |
| 2018-06-26 | $57.75 | $57.75 | 14,000 | — | — |
| 2018-06-25 | $57.76 | $57.76 | 12,400 | — | — |
| 2018-06-22 | $58.34 | $58.34 | 78,300 | — | — |
| 2018-06-21 | $57.51 | $57.51 | 11,300 | — | — |
| 2018-06-20 | $57.98 | $57.98 | 14,000 | — | — |
| 2018-06-19 | $57.29 | $57.29 | 14,100 | — | — |
| 2018-06-18 | $56.55 | $56.55 | 13,000 | — | — |
| 2018-06-15 | $56.56 | $56.56 | 29,400 | — | — |
| 2018-06-14 | $56.32 | $56.32 | 13,100 | — | — |
| 2018-06-13 | $56.41 | $56.41 | 11,900 | — | — |
| 2018-06-12 | $55.90 | $55.90 | 10,800 | — | — |
| 2018-06-11 | $56.38 | $56.38 | 16,000 | — | — |
| 2018-06-08 | $57.15 | $57.15 | 16,500 | — | — |
| 2018-06-07 | $57.98 | $57.98 | 26,200 | — | — |
| 2018-06-06 | $57.55 | $57.55 | 17,900 | — | — |
| 2018-06-05 | $57.37 | $57.37 | 20,000 | — | — |
| 2018-06-04 | $57.42 | $57.42 | 12,200 | — | — |
| 2018-06-01 | $57.49 | $57.49 | 17,400 | — | — |
| 2018-05-31 | $56.83 | $56.83 | 18,400 | — | — |
| 2018-05-30 | $57.48 | $57.48 | 15,300 | — | — |
| 2018-05-29 | $56.46 | $56.46 | 8,000 | — | — |
| 2018-05-25 | $57.39 | $57.39 | 10,300 | — | — |
| 2018-05-24 | $57.21 | $57.21 | 9,500 | — | — |
| 2018-05-23 | $57.06 | $57.06 | 11,300 | — | — |
| 2018-05-22 | $57.33 | $57.33 | 15,200 | — | — |
| 2018-05-21 | $57.12 | $57.12 | 17,300 | — | — |
| 2018-05-18 | $55.93 | $55.93 | 19,600 | — | — |
| 2018-05-17 | $56.65 | $56.65 | 21,100 | — | — |
| 2018-05-16 | $55.65 | $55.65 | 17,900 | — | — |
| 2018-05-15 | $55.40 | $55.40 | 8,100 | — | — |
| 2018-05-14 | $55.08 | $55.08 | 18,400 | — | — |
| 2018-05-11 | $55.54 | $55.54 | 20,600 | — | — |
| 2018-05-10 | $55.85 | $55.85 | 17,700 | — | — |
| 2018-05-09 | $55.51 | $55.51 | 25,000 | — | — |
| 2018-05-08 | $54.85 | $54.85 | 16,300 | — | — |
| 2018-05-07 | $55.45 | $55.45 | 18,800 | — | — |
| 2018-05-04 | $56.50 | $56.50 | 21,300 | — | — |
| 2018-05-03 | $56.05 | $56.05 | 13,300 | — | — |
| 2018-05-02 | $56.37 | $56.37 | 22,000 | — | — |
| 2018-05-01 | $55.99 | $55.99 | 9,600 | — | — |
| 2018-04-30 | $55.57 | $55.57 | 23,900 | — | — |
| 2018-04-27 | $55.91 | $55.91 | 23,900 | — | — |
| 2018-04-26 | $56.17 | $56.17 | 24,400 | — | — |
| 2018-04-25 | $56.64 | $56.64 | 20,000 | — | — |
| 2018-04-24 | $56.82 | $56.82 | 23,400 | — | — |
| 2018-04-23 | $56.88 | $56.88 | 33,500 | — | — |
| 2018-04-20 | $56.74 | $56.74 | 36,600 | — | — |
| 2018-04-19 | $56.18 | $56.18 | 40,500 | — | — |
| 2018-04-18 | $54.81 | $54.81 | 30,000 | — | — |
| 2018-04-17 | $56.41 | $56.41 | 28,200 | — | — |
| 2018-04-16 | $56.56 | $56.56 | 14,200 | — | — |
| 2018-04-13 | $55.75 | $55.75 | 21,100 | — | — |
| 2018-04-12 | $55.29 | $55.29 | 30,100 | — | — |
| 2018-04-11 | $54.44 | $54.44 | 22,000 | — | — |
| 2018-04-10 | $54.81 | $54.81 | 19,700 | — | — |
| 2018-04-09 | $54.02 | $54.02 | 19,600 | — | — |
| 2018-04-06 | $53.91 | $53.91 | 26,300 | — | — |
| 2018-04-05 | $55.63 | $55.63 | 25,500 | — | — |
| 2018-04-04 | $55.18 | $55.18 | 26,200 | — | — |
| 2018-04-03 | $54.63 | $54.63 | 13,200 | — | — |
| 2018-04-02 | $54.20 | $54.20 | 22,300 | — | — |
| 2018-03-29 | $55.07 | $55.07 | 46,800 | — | — |
| 2018-03-28 | $54.50 | $54.50 | 16,400 | — | — |
| 2018-03-27 | $55.15 | $55.15 | 14,400 | — | — |
| 2018-03-26 | $55.78 | $55.78 | 20,500 | — | — |
| 2018-03-23 | $54.17 | $54.17 | 27,900 | — | — |
| 2018-03-22 | $55.65 | $55.65 | 24,500 | — | — |
| 2018-03-21 | $56.18 | $56.18 | 29,100 | — | — |
| 2018-03-20 | $56.01 | $56.01 | 29,800 | — | — |
| 2018-03-19 | $56.12 | $56.12 | 30,300 | — | — |
| 2018-03-16 | $55.93 | $55.93 | 47,600 | — | — |
| 2018-03-15 | $55.79 | $55.79 | 22,400 | — | — |
| 2018-03-14 | $56.20 | $56.20 | 21,200 | — | — |
| 2018-03-13 | $56.79 | $56.79 | 28,400 | — | — |
| 2018-03-12 | $56.71 | $56.71 | 57,600 | — | — |
| 2018-03-09 | $55.76 | $55.76 | 47,900 | — | — |
| 2018-03-08 | $55.12 | $55.12 | 39,200 | — | — |
| 2018-03-07 | $54.52 | $54.52 | 28,900 | — | — |
| 2018-03-06 | $54.40 | $54.40 | 30,100 | — | — |
| 2018-03-05 | $53.92 | $53.92 | 22,900 | — | — |
| 2018-03-02 | $54.10 | $54.10 | 6,500 | — | — |
| 2018-03-01 | $53.05 | $53.05 | 13,900 | — | — |
| 2018-02-28 | $54.07 | $54.07 | 30,900 | — | — |
| 2018-02-27 | $54.36 | $54.36 | 24,000 | — | — |
| 2018-02-26 | $54.70 | $54.70 | 18,900 | — | — |
| 2018-02-23 | $54.67 | $54.67 | 18,500 | — | — |
| 2018-02-22 | $54.69 | $54.69 | 11,200 | — | — |
| 2018-02-21 | $54.96 | $54.96 | 41,700 | — | — |
| 2018-02-20 | $53.79 | $53.79 | 21,000 | — | — |
| 2018-02-16 | $54.49 | $54.49 | 14,400 | — | — |
| 2018-02-15 | $54.60 | $54.60 | 24,900 | — | — |
| 2018-02-14 | $55.59 | $55.59 | 23,400 | — | — |
| 2018-02-13 | $54.31 | $54.31 | 20,800 | — | — |
| 2018-02-12 | $53.61 | $53.61 | 18,400 | — | — |
| 2018-02-09 | $54.31 | $54.31 | 30,000 | — | — |
| 2018-02-08 | $53.61 | $53.61 | 20,300 | — | — |
| 2018-02-07 | $54.36 | $54.36 | 25,400 | — | — |
| 2018-02-06 | $53.40 | $53.40 | 34,300 | — | — |
| 2018-02-05 | $54.20 | $54.20 | 29,800 | — | — |
| 2018-02-02 | $55.07 | $55.07 | 18,600 | — | — |
| 2018-02-01 | $55.38 | $55.38 | 16,700 | — | — |
| 2018-01-31 | $54.29 | $54.29 | 17,800 | — | — |
| 2018-01-30 | $54.52 | $54.52 | 17,400 | — | — |
| 2018-01-29 | $54.08 | $54.08 | 17,700 | — | — |
| 2018-01-26 | $54.40 | $54.40 | 29,800 | — | — |
| 2018-01-25 | $55.80 | $55.80 | 30,000 | — | — |
| 2018-01-24 | $55.62 | $55.62 | 19,100 | — | — |
| 2018-01-23 | $55.70 | $55.70 | 16,700 | — | — |
| 2018-01-22 | $55.79 | $55.79 | 17,400 | — | — |
| 2018-01-19 | $55.72 | $55.72 | 19,200 | — | — |
| 2018-01-18 | $54.16 | $54.16 | 9,700 | — | — |
| 2018-01-17 | $54.25 | $54.25 | 27,500 | — | — |
| 2018-01-16 | $54.06 | $54.06 | 20,600 | — | — |
| 2018-01-12 | $55.88 | $55.88 | 7,200 | — | — |
| 2018-01-11 | $56.09 | $56.09 | 13,500 | — | — |
| 2018-01-10 | $54.69 | $54.69 | 22,700 | — | — |
| 2018-01-09 | $53.40 | $53.40 | 17,500 | — | — |
| 2018-01-08 | $54.34 | $54.34 | 19,300 | — | — |
| 2018-01-05 | $53.18 | $53.18 | 22,000 | — | — |
| 2018-01-04 | $53.48 | $53.48 | 10,900 | — | — |
| 2018-01-03 | $53.31 | $53.31 | 14,700 | — | — |
| 2018-01-02 | $53.50 | $53.50 | 46,000 | — | — |