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
- 2016-09-16 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 | $31.35 | $33.76 | 239,000 | — | — |
| 2018-12-28 | $31.32 | $33.73 | 241,500 | — | — |
| 2018-12-27 | $31.07 | $33.46 | 245,900 | — | — |
| 2018-12-26 | $31.11 | $33.50 | 398,700 | — | — |
| 2018-12-24 | $30.03 | $32.34 | 125,200 | — | — |
| 2018-12-21 | $30.53 | $32.88 | 523,000 | — | — |
| 2018-12-20 | $30.40 | $32.74 | 653,900 | — | — |
| 2018-12-19 | $31.35 | $33.76 | 540,400 | — | — |
| 2018-12-18 | $32.14 | $34.61 | 284,900 | — | — |
| 2018-12-17 | $32.66 | $35.17 | 269,200 | — | — |
| 2018-12-14 | $32.93 | $35.46 | 294,600 | — | — |
| 2018-12-13 | $33.90 | $36.51 | 322,100 | — | — |
| 2018-12-12 | $34.29 | $36.93 | 202,000 | — | — |
| 2018-12-11 | $34.35 | $36.99 | 347,100 | — | — |
| 2018-12-10 | $34.78 | $37.45 | 233,700 | — | — |
| 2018-12-07 | $35.10 | $37.80 | 605,200 | — | — |
| 2018-12-06 | $34.87 | $37.55 | 1,032,000 | — | — |
| 2018-12-04 | $34.93 | $37.61 | 454,700 | — | — |
| 2018-12-03 | $39.69 | $42.74 | 1,008,400 | — | — |
| 2018-11-30 | $39.68 | $42.73 | 290,600 | — | — |
| 2018-11-29 | $39.50 | $42.54 | 557,200 | — | — |
| 2018-11-28 | $40.20 | $43.29 | 669,300 | — | — |
| 2018-11-27 | $39.75 | $42.81 | 159,500 | — | — |
| 2018-11-26 | $39.59 | $42.63 | 237,600 | — | — |
| 2018-11-23 | $38.73 | $41.71 | 74,800 | — | — |
| 2018-11-21 | $38.58 | $41.55 | 132,700 | — | — |
| 2018-11-20 | $38.01 | $40.93 | 205,400 | — | — |
| 2018-11-19 | $39.60 | $42.64 | 280,000 | — | — |
| 2018-11-16 | $39.90 | $42.97 | 343,100 | — | — |
| 2018-11-15 | $40.13 | $43.21 | 285,300 | — | — |
| 2018-11-14 | $39.06 | $42.06 | 163,200 | — | — |
| 2018-11-13 | $39.50 | $42.54 | 249,500 | — | — |
| 2018-11-12 | $40.47 | $43.58 | 182,500 | — | — |
| 2018-11-09 | $41.31 | $44.49 | 173,700 | — | — |
| 2018-11-08 | $41.54 | $44.73 | 263,800 | — | — |
| 2018-11-07 | $42.09 | $45.33 | 292,300 | — | — |
| 2018-11-06 | $41.10 | $44.26 | 245,000 | — | — |
| 2018-11-05 | $41.33 | $44.51 | 301,600 | — | — |
| 2018-11-02 | $41.57 | $44.77 | 323,400 | — | — |
| 2018-11-01 | $41.03 | $43.77 | 492,900 | — | — |
| 2018-10-31 | $40.29 | $42.98 | 482,100 | — | — |
| 2018-10-30 | $38.98 | $41.59 | 531,500 | — | — |
| 2018-10-29 | $37.89 | $40.42 | 603,800 | — | — |
| 2018-10-26 | $38.39 | $40.96 | 627,600 | — | — |
| 2018-10-25 | $38.91 | $41.51 | 1,465,500 | — | — |
| 2018-10-24 | $39.51 | $42.15 | 4,030,700 | — | — |
| 2018-10-23 | $51.15 | $54.57 | 392,400 | — | — |
| 2018-10-22 | $51.74 | $55.20 | 355,100 | — | — |
| 2018-10-19 | $51.80 | $55.26 | 483,200 | — | — |
| 2018-10-18 | $52.90 | $56.44 | 351,100 | — | — |
| 2018-10-17 | $53.11 | $56.66 | 235,000 | — | — |
| 2018-10-16 | $52.22 | $55.71 | 425,000 | — | — |
| 2018-10-15 | $51.36 | $54.80 | 844,100 | — | — |
| 2018-10-12 | $50.90 | $54.30 | 341,900 | — | — |
| 2018-10-11 | $50.98 | $54.39 | 329,100 | — | — |
| 2018-10-10 | $52.20 | $55.69 | 244,500 | — | — |
| 2018-10-09 | $52.75 | $56.28 | 219,700 | — | — |
| 2018-10-08 | $52.49 | $56.00 | 200,500 | — | — |
| 2018-10-05 | $51.68 | $55.14 | 218,300 | — | — |
| 2018-10-04 | $51.43 | $54.87 | 168,200 | — | — |
| 2018-10-03 | $51.33 | $54.76 | 132,300 | — | — |
| 2018-10-02 | $50.12 | $53.47 | 91,700 | — | — |
| 2018-10-01 | $50.93 | $54.34 | 88,100 | — | — |
| 2018-09-28 | $51.86 | $55.33 | 123,100 | — | — |
| 2018-09-27 | $51.50 | $54.94 | 98,400 | — | — |
| 2018-09-26 | $52.03 | $55.51 | 257,000 | — | — |
| 2018-09-25 | $51.73 | $55.19 | 100,100 | — | — |
| 2018-09-24 | $51.85 | $55.32 | 253,600 | — | — |
| 2018-09-21 | $51.49 | $54.93 | 346,000 | — | — |
| 2018-09-20 | $51.72 | $55.18 | 159,200 | — | — |
| 2018-09-19 | $51.10 | $54.52 | 233,700 | — | — |
| 2018-09-18 | $49.89 | $53.23 | 233,000 | — | — |
| 2018-09-17 | $49.51 | $52.82 | 151,200 | — | — |
| 2018-09-14 | $50.97 | $54.38 | 107,000 | — | — |
| 2018-09-13 | $50.74 | $54.13 | 95,400 | — | — |
| 2018-09-12 | $51.33 | $54.76 | 350,200 | — | — |
| 2018-09-11 | $51.69 | $55.15 | 326,000 | — | — |
| 2018-09-10 | $51.52 | $54.97 | 259,600 | — | — |
| 2018-09-07 | $51.91 | $55.38 | 243,200 | — | — |
| 2018-09-06 | $52.01 | $55.49 | 119,400 | — | — |
| 2018-09-05 | $52.31 | $55.81 | 135,800 | — | — |
| 2018-09-04 | $52.61 | $56.13 | 111,900 | — | — |
| 2018-08-31 | $52.84 | $56.37 | 388,600 | — | — |
| 2018-08-30 | $51.89 | $55.36 | 94,000 | — | — |
| 2018-08-29 | $51.96 | $55.44 | 129,500 | — | — |
| 2018-08-28 | $51.85 | $55.32 | 184,000 | — | — |
| 2018-08-27 | $52.25 | $55.74 | 98,300 | — | — |
| 2018-08-24 | $52.44 | $55.95 | 116,200 | — | — |
| 2018-08-23 | $52.23 | $55.72 | 168,500 | — | — |
| 2018-08-22 | $52.62 | $56.14 | 131,000 | — | — |
| 2018-08-21 | $52.81 | $56.34 | 125,000 | — | — |
| 2018-08-20 | $52.64 | $56.16 | 176,400 | — | — |
| 2018-08-17 | $53.43 | $57.00 | 202,800 | — | — |
| 2018-08-16 | $53.40 | $56.97 | 175,900 | — | — |
| 2018-08-15 | $52.11 | $55.60 | 214,200 | — | — |
| 2018-08-14 | $52.45 | $55.96 | 241,200 | — | — |
| 2018-08-13 | $51.95 | $55.42 | 176,000 | — | — |
| 2018-08-10 | $52.36 | $55.86 | 142,000 | — | — |
| 2018-08-09 | $52.56 | $56.08 | 276,900 | — | — |
| 2018-08-08 | $51.95 | $55.42 | 172,700 | — | — |
| 2018-08-07 | $51.71 | $55.17 | 265,100 | — | — |
| 2018-08-06 | $51.23 | $54.66 | 254,300 | — | — |
| 2018-08-03 | $50.30 | $53.66 | 163,300 | — | — |
| 2018-08-02 | $50.37 | $53.33 | 219,000 | — | — |
| 2018-08-01 | $50.03 | $52.97 | 360,800 | — | — |
| 2018-07-31 | $49.46 | $52.37 | 234,800 | — | — |
| 2018-07-30 | $49.20 | $52.09 | 129,100 | — | — |
| 2018-07-27 | $49.51 | $52.42 | 153,700 | — | — |
| 2018-07-26 | $50.23 | $53.19 | 302,300 | — | — |
| 2018-07-25 | $49.99 | $52.93 | 393,400 | — | — |
| 2018-07-24 | $46.95 | $49.71 | 116,100 | — | — |
| 2018-07-23 | $48.44 | $51.29 | 150,900 | — | — |
| 2018-07-20 | $47.82 | $50.63 | 180,500 | — | — |
| 2018-07-19 | $46.93 | $49.69 | 229,100 | — | — |
| 2018-07-18 | $47.38 | $50.17 | 184,400 | — | — |
| 2018-07-17 | $47.16 | $49.93 | 141,300 | — | — |
| 2018-07-16 | $46.73 | $49.48 | 75,900 | — | — |
| 2018-07-13 | $46.45 | $49.18 | 130,500 | — | — |
| 2018-07-12 | $46.61 | $49.35 | 120,600 | — | — |
| 2018-07-11 | $46.97 | $49.73 | 103,100 | — | — |
| 2018-07-10 | $47.15 | $49.92 | 124,500 | — | — |
| 2018-07-09 | $47.81 | $50.62 | 242,900 | — | — |
| 2018-07-06 | $47.36 | $50.15 | 185,600 | — | — |
| 2018-07-05 | $47.06 | $49.83 | 115,500 | — | — |
| 2018-07-03 | $46.79 | $49.54 | 50,100 | — | — |
| 2018-07-02 | $47.00 | $49.77 | 150,000 | — | — |
| 2018-06-29 | $45.72 | $48.41 | 232,900 | — | — |
| 2018-06-28 | $46.59 | $49.33 | 217,700 | — | — |
| 2018-06-27 | $46.56 | $49.30 | 239,700 | — | — |
| 2018-06-26 | $47.04 | $49.81 | 274,200 | — | — |
| 2018-06-25 | $47.01 | $49.78 | 213,000 | — | — |
| 2018-06-22 | $48.06 | $50.89 | 771,200 | — | — |
| 2018-06-21 | $47.65 | $50.45 | 414,300 | — | — |
| 2018-06-20 | $48.28 | $51.12 | 200,900 | — | — |
| 2018-06-19 | $47.99 | $50.81 | 251,600 | — | — |
| 2018-06-18 | $48.00 | $50.82 | 234,400 | — | — |
| 2018-06-15 | $47.96 | $50.78 | 354,000 | — | — |
| 2018-06-14 | $48.21 | $51.05 | 285,300 | — | — |
| 2018-06-13 | $48.34 | $51.18 | 288,700 | — | — |
| 2018-06-12 | $47.50 | $50.29 | 171,100 | — | — |
| 2018-06-11 | $47.36 | $50.15 | 213,900 | — | — |
| 2018-06-08 | $47.21 | $49.99 | 171,600 | — | — |
| 2018-06-07 | $47.37 | $50.16 | 96,500 | — | — |
| 2018-06-06 | $47.97 | $50.79 | 116,400 | — | — |
| 2018-06-05 | $47.81 | $50.62 | 122,700 | — | — |
| 2018-06-04 | $48.28 | $51.12 | 120,700 | — | — |
| 2018-06-01 | $48.15 | $50.98 | 123,700 | — | — |
| 2018-05-31 | $47.75 | $50.56 | 181,100 | — | — |
| 2018-05-30 | $47.92 | $50.74 | 127,700 | — | — |
| 2018-05-29 | $46.95 | $49.71 | 178,700 | — | — |
| 2018-05-25 | $47.97 | $50.79 | 140,300 | — | — |
| 2018-05-24 | $46.71 | $49.46 | 444,000 | — | — |
| 2018-05-23 | $47.46 | $50.25 | 179,000 | — | — |
| 2018-05-22 | $48.33 | $51.17 | 177,800 | — | — |
| 2018-05-21 | $48.46 | $51.31 | 118,900 | — | — |
| 2018-05-18 | $47.90 | $50.72 | 139,200 | — | — |
| 2018-05-17 | $48.30 | $51.14 | 127,000 | — | — |
| 2018-05-16 | $48.32 | $51.16 | 182,900 | — | — |
| 2018-05-15 | $48.15 | $50.98 | 173,300 | — | — |
| 2018-05-14 | $47.70 | $50.51 | 127,400 | — | — |
| 2018-05-11 | $48.56 | $51.42 | 111,400 | — | — |
| 2018-05-10 | $48.94 | $51.82 | 143,000 | — | — |
| 2018-05-09 | $49.08 | $51.97 | 105,400 | — | — |
| 2018-05-08 | $48.85 | $51.72 | 217,200 | — | — |
| 2018-05-07 | $48.76 | $51.63 | 188,300 | — | — |
| 2018-05-04 | $49.06 | $51.95 | 157,500 | — | — |
| 2018-05-03 | $48.40 | $51.25 | 227,800 | — | — |
| 2018-05-02 | $48.06 | $50.49 | 165,300 | — | — |
| 2018-05-01 | $48.24 | $50.67 | 209,500 | — | — |
| 2018-04-30 | $47.45 | $49.84 | 166,600 | — | — |
| 2018-04-27 | $48.34 | $50.78 | 212,800 | — | — |
| 2018-04-26 | $49.10 | $51.58 | 161,500 | — | — |
| 2018-04-25 | $48.53 | $50.98 | 207,100 | — | — |
| 2018-04-24 | $48.62 | $51.07 | 395,000 | — | — |
| 2018-04-23 | $46.38 | $48.72 | 210,000 | — | — |
| 2018-04-20 | $46.53 | $48.88 | 290,000 | — | — |
| 2018-04-19 | $46.24 | $48.57 | 268,500 | — | — |
| 2018-04-18 | $45.64 | $47.94 | 167,400 | — | — |
| 2018-04-17 | $45.06 | $47.33 | 220,500 | — | — |
| 2018-04-16 | $45.64 | $47.94 | 290,500 | — | — |
| 2018-04-13 | $45.34 | $47.63 | 167,800 | — | — |
| 2018-04-12 | $45.77 | $48.08 | 123,300 | — | — |
| 2018-04-11 | $45.63 | $47.93 | 106,800 | — | — |
| 2018-04-10 | $45.89 | $48.21 | 253,100 | — | — |
| 2018-04-09 | $44.74 | $47.00 | 372,200 | — | — |
| 2018-04-06 | $44.50 | $46.75 | 238,600 | — | — |
| 2018-04-05 | $45.50 | $47.80 | 289,800 | — | — |
| 2018-04-04 | $44.70 | $46.96 | 256,500 | — | — |
| 2018-04-03 | $44.26 | $46.49 | 221,800 | — | — |
| 2018-04-02 | $43.57 | $45.77 | 200,400 | — | — |
| 2018-03-29 | $44.88 | $47.14 | 280,500 | — | — |
| 2018-03-28 | $44.22 | $46.45 | 231,300 | — | — |
| 2018-03-27 | $44.59 | $46.84 | 131,400 | — | — |
| 2018-03-26 | $45.44 | $47.73 | 239,700 | — | — |
| 2018-03-23 | $43.74 | $45.95 | 267,000 | — | — |
| 2018-03-22 | $45.30 | $47.59 | 272,700 | — | — |
| 2018-03-21 | $46.89 | $49.26 | 254,100 | — | — |
| 2018-03-20 | $46.86 | $49.22 | 202,600 | — | — |
| 2018-03-19 | $46.89 | $49.26 | 235,200 | — | — |
| 2018-03-16 | $46.30 | $48.64 | 626,400 | — | — |
| 2018-03-15 | $46.46 | $48.80 | 195,200 | — | — |
| 2018-03-14 | $46.81 | $49.17 | 296,500 | — | — |
| 2018-03-13 | $46.99 | $49.36 | 301,300 | — | — |
| 2018-03-12 | $46.75 | $49.11 | 190,900 | — | — |
| 2018-03-09 | $46.90 | $49.27 | 188,300 | — | — |
| 2018-03-08 | $46.60 | $48.95 | 193,500 | — | — |
| 2018-03-07 | $47.09 | $49.47 | 486,000 | — | — |
| 2018-03-06 | $46.62 | $48.97 | 493,400 | — | — |
| 2018-03-05 | $45.70 | $48.01 | 263,700 | — | — |
| 2018-03-02 | $45.70 | $48.01 | 275,500 | — | — |
| 2018-03-01 | $45.14 | $47.42 | 382,600 | — | — |
| 2018-02-28 | $45.61 | $47.91 | 320,100 | — | — |
| 2018-02-27 | $45.70 | $48.01 | 304,900 | — | — |
| 2018-02-26 | $46.80 | $49.16 | 304,100 | — | — |
| 2018-02-23 | $46.96 | $49.33 | 214,900 | — | — |
| 2018-02-22 | $45.80 | $47.71 | 237,400 | — | — |
| 2018-02-21 | $45.95 | $47.87 | 393,100 | — | — |
| 2018-02-20 | $44.87 | $46.74 | 418,500 | — | — |
| 2018-02-16 | $44.38 | $46.23 | 737,700 | — | — |
| 2018-02-15 | $44.89 | $46.76 | 1,271,300 | — | — |
| 2018-02-14 | $40.27 | $41.95 | 215,200 | — | — |
| 2018-02-13 | $39.23 | $40.87 | 381,000 | — | — |
| 2018-02-12 | $39.10 | $40.73 | 231,800 | — | — |
| 2018-02-09 | $39.35 | $40.99 | 252,100 | — | — |
| 2018-02-08 | $38.27 | $39.87 | 396,100 | — | — |
| 2018-02-07 | $39.52 | $41.17 | 248,900 | — | — |
| 2018-02-06 | $39.37 | $41.01 | 1,358,000 | — | — |
| 2018-02-05 | $39.00 | $40.63 | 519,300 | — | — |
| 2018-02-02 | $40.62 | $42.32 | 215,200 | — | — |
| 2018-02-01 | $41.17 | $42.89 | 242,200 | — | — |
| 2018-01-31 | $40.19 | $41.87 | 260,400 | — | — |
| 2018-01-30 | $40.33 | $42.01 | 148,800 | — | — |
| 2018-01-29 | $40.56 | $42.25 | 109,800 | — | — |
| 2018-01-26 | $40.57 | $42.26 | 183,600 | — | — |
| 2018-01-25 | $40.25 | $41.93 | 221,700 | — | — |
| 2018-01-24 | $40.14 | $41.82 | 275,100 | — | — |
| 2018-01-23 | $39.99 | $41.66 | 572,900 | — | — |
| 2018-01-22 | $40.06 | $41.73 | 239,700 | — | — |
| 2018-01-19 | $40.29 | $41.97 | 321,300 | — | — |
| 2018-01-18 | $40.37 | $42.06 | 215,700 | — | — |
| 2018-01-17 | $40.48 | $42.17 | 221,900 | — | — |
| 2018-01-16 | $40.25 | $41.93 | 176,900 | — | — |
| 2018-01-12 | $40.23 | $41.91 | 279,300 | — | — |
| 2018-01-11 | $40.35 | $42.03 | 301,200 | — | — |
| 2018-01-10 | $39.53 | $41.18 | 278,300 | — | — |
| 2018-01-09 | $38.70 | $40.32 | 332,800 | — | — |
| 2018-01-08 | $37.85 | $39.43 | 302,300 | — | — |
| 2018-01-05 | $37.50 | $39.07 | 345,600 | — | — |
| 2018-01-04 | $37.39 | $38.95 | 405,100 | — | — |
| 2018-01-03 | $36.67 | $38.20 | 210,400 | — | — |
| 2018-01-02 | $36.73 | $38.26 | 226,300 | — | — |