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
- 2011-02-03 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 | $43.02 | $43.02 | 1,041,900 | — | — |
| 2018-12-28 | $42.51 | $42.51 | 434,000 | — | — |
| 2018-12-27 | $41.60 | $41.60 | 406,400 | — | — |
| 2018-12-26 | $43.92 | $43.92 | 419,800 | — | — |
| 2018-12-24 | $41.31 | $41.31 | 274,300 | — | — |
| 2018-12-21 | $41.56 | $41.56 | 1,013,400 | — | — |
| 2018-12-20 | $42.70 | $42.70 | 504,400 | — | — |
| 2018-12-19 | $44.21 | $44.21 | 480,000 | — | — |
| 2018-12-18 | $43.79 | $43.79 | 415,400 | — | — |
| 2018-12-17 | $45.00 | $45.00 | 611,700 | — | — |
| 2018-12-14 | $45.26 | $45.26 | 365,700 | — | — |
| 2018-12-13 | $45.80 | $45.80 | 395,900 | — | — |
| 2018-12-12 | $47.25 | $47.25 | 349,500 | — | — |
| 2018-12-11 | $47.00 | $47.00 | 423,600 | — | — |
| 2018-12-10 | $46.31 | $46.31 | 418,000 | — | — |
| 2018-12-07 | $46.23 | $46.23 | 441,500 | — | — |
| 2018-12-06 | $48.14 | $48.14 | 404,700 | — | — |
| 2018-12-04 | $48.32 | $48.32 | 431,100 | — | — |
| 2018-12-03 | $48.62 | $48.62 | 311,600 | — | — |
| 2018-11-30 | $48.33 | $48.33 | 344,100 | — | — |
| 2018-11-29 | $48.01 | $48.01 | 235,200 | — | — |
| 2018-11-28 | $48.09 | $48.09 | 491,000 | — | — |
| 2018-11-27 | $47.40 | $47.40 | 347,900 | — | — |
| 2018-11-26 | $48.71 | $48.71 | 597,800 | — | — |
| 2018-11-23 | $46.67 | $46.67 | 227,300 | — | — |
| 2018-11-21 | $46.73 | $46.73 | 481,000 | — | — |
| 2018-11-20 | $45.91 | $45.91 | 542,400 | — | — |
| 2018-11-19 | $46.08 | $46.08 | 591,800 | — | — |
| 2018-11-16 | $46.80 | $46.80 | 462,000 | — | — |
| 2018-11-15 | $47.27 | $47.27 | 639,000 | — | — |
| 2018-11-14 | $47.54 | $47.54 | 585,100 | — | — |
| 2018-11-13 | $47.87 | $47.87 | 317,600 | — | — |
| 2018-11-12 | $48.34 | $48.34 | 543,200 | — | — |
| 2018-11-09 | $49.52 | $49.52 | 389,400 | — | — |
| 2018-11-08 | $50.95 | $50.95 | 530,900 | — | — |
| 2018-11-07 | $51.13 | $51.13 | 471,000 | — | — |
| 2018-11-06 | $49.65 | $49.65 | 487,400 | — | — |
| 2018-11-05 | $48.66 | $48.66 | 668,600 | — | — |
| 2018-11-02 | $50.32 | $50.32 | 1,075,000 | — | — |
| 2018-11-01 | $52.16 | $52.16 | 1,401,600 | — | — |
| 2018-10-31 | $48.89 | $48.89 | 605,400 | — | — |
| 2018-10-30 | $49.00 | $49.00 | 937,600 | — | — |
| 2018-10-29 | $47.10 | $47.10 | 490,200 | — | — |
| 2018-10-26 | $45.97 | $45.97 | 321,300 | — | — |
| 2018-10-25 | $46.18 | $46.18 | 415,000 | — | — |
| 2018-10-24 | $46.77 | $46.77 | 686,100 | — | — |
| 2018-10-23 | $46.56 | $46.56 | 417,000 | — | — |
| 2018-10-22 | $46.59 | $46.59 | 424,700 | — | — |
| 2018-10-19 | $47.00 | $47.00 | 227,600 | — | — |
| 2018-10-18 | $48.21 | $48.21 | 386,200 | — | — |
| 2018-10-17 | $48.04 | $48.04 | 506,500 | — | — |
| 2018-10-16 | $47.01 | $47.01 | 390,300 | — | — |
| 2018-10-15 | $45.32 | $45.32 | 363,800 | — | — |
| 2018-10-12 | $44.14 | $44.14 | 450,400 | — | — |
| 2018-10-11 | $44.05 | $44.05 | 382,400 | — | — |
| 2018-10-10 | $45.57 | $45.57 | 714,800 | — | — |
| 2018-10-09 | $47.40 | $47.40 | 482,100 | — | — |
| 2018-10-08 | $45.16 | $45.16 | 416,100 | — | — |
| 2018-10-05 | $45.34 | $45.34 | 669,700 | — | — |
| 2018-10-04 | $45.41 | $45.41 | 702,900 | — | — |
| 2018-10-03 | $47.36 | $47.36 | 275,600 | — | — |
| 2018-10-02 | $47.16 | $47.16 | 379,000 | — | — |
| 2018-10-01 | $47.73 | $47.73 | 437,700 | — | — |
| 2018-09-28 | $49.15 | $49.15 | 319,100 | — | — |
| 2018-09-27 | $48.40 | $48.40 | 388,700 | — | — |
| 2018-09-26 | $48.95 | $48.95 | 1,177,600 | — | — |
| 2018-09-25 | $48.70 | $48.70 | 732,500 | — | — |
| 2018-09-24 | $50.45 | $50.45 | 334,200 | — | — |
| 2018-09-21 | $50.50 | $50.50 | 816,100 | — | — |
| 2018-09-20 | $52.00 | $52.00 | 918,400 | — | — |
| 2018-09-19 | $51.35 | $51.35 | 1,526,000 | — | — |
| 2018-09-18 | $47.85 | $47.85 | 469,300 | — | — |
| 2018-09-17 | $46.25 | $46.25 | 477,600 | — | — |
| 2018-09-14 | $46.55 | $46.55 | 456,000 | — | — |
| 2018-09-13 | $47.35 | $47.35 | 517,200 | — | — |
| 2018-09-12 | $46.45 | $46.45 | 374,300 | — | — |
| 2018-09-11 | $45.40 | $45.40 | 343,000 | — | — |
| 2018-09-10 | $44.50 | $44.50 | 313,900 | — | — |
| 2018-09-07 | $44.95 | $44.95 | 548,200 | — | — |
| 2018-09-06 | $45.20 | $45.20 | 469,000 | — | — |
| 2018-09-05 | $46.55 | $46.55 | 1,018,800 | — | — |
| 2018-09-04 | $46.70 | $46.70 | 566,000 | — | — |
| 2018-08-31 | $47.15 | $47.15 | 619,900 | — | — |
| 2018-08-30 | $45.90 | $45.90 | 310,500 | — | — |
| 2018-08-29 | $46.25 | $46.25 | 393,900 | — | — |
| 2018-08-28 | $45.30 | $45.30 | 503,000 | — | — |
| 2018-08-27 | $45.05 | $45.05 | 490,100 | — | — |
| 2018-08-24 | $46.20 | $46.20 | 369,700 | — | — |
| 2018-08-23 | $46.35 | $46.35 | 686,700 | — | — |
| 2018-08-22 | $45.25 | $45.25 | 568,500 | — | — |
| 2018-08-21 | $45.15 | $45.15 | 975,800 | — | — |
| 2018-08-20 | $45.00 | $45.00 | 557,400 | — | — |
| 2018-08-17 | $46.35 | $46.35 | 905,400 | — | — |
| 2018-08-16 | $46.20 | $46.20 | 999,900 | — | — |
| 2018-08-15 | $47.95 | $47.95 | 407,900 | — | — |
| 2018-08-14 | $46.80 | $46.80 | 369,900 | — | — |
| 2018-08-13 | $46.95 | $46.95 | 449,800 | — | — |
| 2018-08-10 | $45.95 | $45.95 | 425,600 | — | — |
| 2018-08-09 | $45.23 | $45.23 | 778,800 | — | — |
| 2018-08-08 | $45.10 | $45.10 | 637,400 | — | — |
| 2018-08-07 | $44.75 | $44.75 | 599,600 | — | — |
| 2018-08-06 | $45.20 | $45.20 | 795,000 | — | — |
| 2018-08-03 | $45.20 | $45.20 | 1,159,300 | — | — |
| 2018-08-02 | $43.00 | $43.00 | 1,370,100 | — | — |
| 2018-08-01 | $40.60 | $40.60 | 476,400 | — | — |
| 2018-07-31 | $40.20 | $40.20 | 494,900 | — | — |
| 2018-07-30 | $40.05 | $40.05 | 490,600 | — | — |
| 2018-07-27 | $41.00 | $41.00 | 810,200 | — | — |
| 2018-07-26 | $40.80 | $40.80 | 1,677,800 | — | — |
| 2018-07-25 | $36.25 | $36.25 | 407,100 | — | — |
| 2018-07-24 | $36.85 | $36.85 | 383,700 | — | — |
| 2018-07-23 | $37.65 | $37.65 | 583,100 | — | — |
| 2018-07-20 | $37.25 | $37.25 | 315,000 | — | — |
| 2018-07-19 | $37.00 | $37.00 | 473,100 | — | — |
| 2018-07-18 | $37.05 | $37.05 | 359,900 | — | — |
| 2018-07-17 | $36.90 | $36.90 | 424,100 | — | — |
| 2018-07-16 | $36.65 | $36.65 | 311,700 | — | — |
| 2018-07-13 | $36.40 | $36.40 | 374,700 | — | — |
| 2018-07-12 | $36.50 | $36.50 | 479,700 | — | — |
| 2018-07-11 | $35.90 | $35.90 | 946,800 | — | — |
| 2018-07-10 | $34.50 | $34.50 | 985,700 | — | — |
| 2018-07-09 | $34.35 | $34.35 | 643,100 | — | — |
| 2018-07-06 | $34.00 | $34.00 | 441,200 | — | — |
| 2018-07-05 | $33.90 | $33.90 | 461,900 | — | — |
| 2018-07-03 | $33.10 | $33.10 | 206,300 | — | — |
| 2018-07-02 | $32.85 | $32.85 | 540,900 | — | — |
| 2018-06-29 | $32.05 | $32.05 | 525,400 | — | — |
| 2018-06-28 | $31.05 | $31.05 | 602,500 | — | — |
| 2018-06-27 | $30.55 | $30.55 | 570,800 | — | — |
| 2018-06-26 | $32.25 | $32.25 | 386,500 | — | — |
| 2018-06-25 | $32.10 | $32.10 | 960,300 | — | — |
| 2018-06-22 | $33.75 | $33.75 | 1,152,100 | — | — |
| 2018-06-21 | $34.25 | $34.25 | 3,314,400 | — | — |
| 2018-06-20 | $39.80 | $39.80 | 694,500 | — | — |
| 2018-06-19 | $38.05 | $38.05 | 507,600 | — | — |
| 2018-06-18 | $37.20 | $37.20 | 301,900 | — | — |
| 2018-06-15 | $37.65 | $37.65 | 603,600 | — | — |
| 2018-06-14 | $38.45 | $38.45 | 528,400 | — | — |
| 2018-06-13 | $38.35 | $38.35 | 635,000 | — | — |
| 2018-06-12 | $38.50 | $38.50 | 812,700 | — | — |
| 2018-06-11 | $37.75 | $37.75 | 643,900 | — | — |
| 2018-06-08 | $37.20 | $37.20 | 601,900 | — | — |
| 2018-06-07 | $36.45 | $36.45 | 816,500 | — | — |
| 2018-06-06 | $37.50 | $37.50 | 1,051,600 | — | — |
| 2018-06-05 | $35.25 | $35.25 | 894,900 | — | — |
| 2018-06-04 | $34.00 | $34.00 | 440,500 | — | — |
| 2018-06-01 | $34.00 | $34.00 | 486,900 | — | — |
| 2018-05-31 | $34.25 | $34.25 | 298,600 | — | — |
| 2018-05-30 | $35.20 | $35.20 | 263,000 | — | — |
| 2018-05-29 | $35.20 | $35.20 | 307,800 | — | — |
| 2018-05-25 | $35.55 | $35.55 | 308,000 | — | — |
| 2018-05-24 | $35.35 | $35.35 | 310,900 | — | — |
| 2018-05-23 | $34.95 | $34.95 | 500,600 | — | — |
| 2018-05-22 | $34.05 | $34.05 | 237,400 | — | — |
| 2018-05-21 | $34.15 | $34.15 | 575,100 | — | — |
| 2018-05-18 | $34.90 | $34.90 | 471,700 | — | — |
| 2018-05-17 | $34.90 | $34.90 | 484,300 | — | — |
| 2018-05-16 | $34.60 | $34.60 | 797,300 | — | — |
| 2018-05-15 | $33.60 | $33.60 | 497,700 | — | — |
| 2018-05-14 | $34.80 | $34.80 | 512,500 | — | — |
| 2018-05-11 | $34.50 | $34.50 | 440,300 | — | — |
| 2018-05-10 | $34.35 | $34.35 | 510,000 | — | — |
| 2018-05-09 | $34.30 | $34.30 | 839,800 | — | — |
| 2018-05-08 | $32.80 | $32.80 | 887,700 | — | — |
| 2018-05-07 | $33.60 | $33.60 | 344,200 | — | — |
| 2018-05-04 | $33.95 | $33.95 | 879,400 | — | — |
| 2018-05-03 | $33.10 | $33.10 | 1,118,700 | — | — |
| 2018-05-02 | $34.38 | $34.38 | 803,700 | — | — |
| 2018-05-01 | $34.00 | $34.00 | 645,400 | — | — |
| 2018-04-30 | $33.10 | $33.10 | 480,100 | — | — |
| 2018-04-27 | $33.65 | $33.65 | 807,400 | — | — |
| 2018-04-26 | $34.45 | $34.45 | 441,900 | — | — |
| 2018-04-25 | $34.50 | $34.50 | 1,273,800 | — | — |
| 2018-04-24 | $35.30 | $35.30 | 520,100 | — | — |
| 2018-04-23 | $35.40 | $35.40 | 457,600 | — | — |
| 2018-04-20 | $36.00 | $36.00 | 757,300 | — | — |
| 2018-04-19 | $35.45 | $35.45 | 492,000 | — | — |
| 2018-04-18 | $35.70 | $35.70 | 605,200 | — | — |
| 2018-04-17 | $35.60 | $35.60 | 698,500 | — | — |
| 2018-04-16 | $35.75 | $35.75 | 1,127,500 | — | — |
| 2018-04-13 | $33.45 | $33.45 | 1,628,700 | — | — |
| 2018-04-12 | $34.55 | $34.55 | 1,935,800 | — | — |
| 2018-04-11 | $35.65 | $35.65 | 1,069,300 | — | — |
| 2018-04-10 | $36.70 | $36.70 | 1,634,900 | — | — |
| 2018-04-09 | $34.50 | $34.50 | 3,037,600 | — | — |
| 2018-04-06 | $33.30 | $33.30 | 8,861,800 | — | — |
| 2018-04-05 | $29.50 | $29.50 | 1,006,100 | — | — |
| 2018-04-04 | $28.85 | $28.85 | 734,400 | — | — |
| 2018-04-03 | $28.00 | $28.00 | 1,376,600 | — | — |
| 2018-04-02 | $27.50 | $27.50 | 2,208,800 | — | — |
| 2018-03-29 | $31.15 | $31.15 | 789,800 | — | — |
| 2018-03-28 | $30.95 | $30.95 | 626,400 | — | — |
| 2018-03-27 | $31.40 | $31.40 | 610,100 | — | — |
| 2018-03-26 | $31.80 | $31.80 | 796,800 | — | — |
| 2018-03-23 | $32.30 | $32.30 | 823,700 | — | — |
| 2018-03-22 | $32.00 | $32.00 | 916,200 | — | — |
| 2018-03-21 | $32.25 | $32.25 | 1,466,700 | — | — |
| 2018-03-20 | $29.98 | $29.98 | 957,900 | — | — |
| 2018-03-19 | $30.68 | $30.68 | 2,311,300 | — | — |
| 2018-03-16 | $30.90 | $30.90 | 1,023,400 | — | — |
| 2018-03-15 | $30.15 | $30.15 | 832,000 | — | — |
| 2018-03-14 | $30.55 | $30.55 | 853,800 | — | — |
| 2018-03-13 | $31.85 | $31.85 | 1,248,800 | — | — |
| 2018-03-12 | $32.25 | $32.25 | 809,200 | — | — |
| 2018-03-09 | $31.90 | $31.90 | 451,000 | — | — |
| 2018-03-08 | $31.70 | $31.70 | 457,400 | — | — |
| 2018-03-07 | $31.65 | $31.65 | 528,800 | — | — |
| 2018-03-06 | $31.38 | $31.38 | 1,022,200 | — | — |
| 2018-03-05 | $31.88 | $31.88 | 961,800 | — | — |
| 2018-03-02 | $33.25 | $33.25 | 723,600 | — | — |
| 2018-03-01 | $32.70 | $32.70 | 1,143,300 | — | — |
| 2018-02-28 | $31.30 | $31.30 | 1,251,400 | — | — |
| 2018-02-27 | $31.20 | $31.20 | 967,900 | — | — |
| 2018-02-26 | $31.80 | $31.80 | 640,400 | — | — |
| 2018-02-23 | $31.25 | $31.25 | 684,400 | — | — |
| 2018-02-22 | $30.55 | $30.55 | 845,700 | — | — |
| 2018-02-21 | $30.15 | $30.15 | 835,200 | — | — |
| 2018-02-20 | $31.25 | $31.25 | 1,119,700 | — | — |
| 2018-02-16 | $30.15 | $30.15 | 3,918,200 | — | — |
| 2018-02-15 | $36.10 | $36.10 | 401,000 | — | — |
| 2018-02-14 | $36.10 | $36.10 | 645,600 | — | — |
| 2018-02-13 | $35.90 | $35.90 | 1,109,500 | — | — |
| 2018-02-12 | $36.35 | $36.35 | 3,059,000 | — | — |
| 2018-02-09 | $37.40 | $37.40 | 1,505,300 | — | — |
| 2018-02-08 | $35.80 | $35.80 | 1,588,400 | — | — |
| 2018-02-07 | $38.00 | $38.00 | 810,800 | — | — |
| 2018-02-06 | $37.60 | $37.60 | 584,200 | — | — |
| 2018-02-05 | $37.20 | $37.20 | 1,276,500 | — | — |
| 2018-02-02 | $38.50 | $38.50 | 1,916,300 | — | — |
| 2018-02-01 | $38.95 | $38.95 | 1,438,800 | — | — |
| 2018-01-31 | $36.40 | $36.40 | 1,131,000 | — | — |
| 2018-01-30 | $36.45 | $36.45 | 648,900 | — | — |
| 2018-01-29 | $38.05 | $38.05 | 1,052,000 | — | — |
| 2018-01-26 | $40.20 | $40.20 | 826,900 | — | — |
| 2018-01-25 | $38.65 | $38.65 | 576,000 | — | — |
| 2018-01-24 | $38.95 | $38.95 | 621,700 | — | — |
| 2018-01-23 | $39.05 | $39.05 | 487,000 | — | — |
| 2018-01-22 | $39.35 | $39.35 | 782,800 | — | — |
| 2018-01-19 | $38.75 | $38.75 | 1,014,100 | — | — |
| 2018-01-18 | $39.10 | $39.10 | 706,600 | — | — |
| 2018-01-17 | $40.30 | $40.30 | 514,100 | — | — |
| 2018-01-16 | $40.30 | $40.30 | 495,300 | — | — |
| 2018-01-12 | $41.50 | $41.50 | 1,031,800 | — | — |
| 2018-01-11 | $42.23 | $42.23 | 739,400 | — | — |
| 2018-01-10 | $41.50 | $41.50 | 1,651,900 | — | — |
| 2018-01-09 | $42.75 | $42.75 | 486,000 | — | — |
| 2018-01-08 | $42.70 | $42.70 | 521,400 | — | — |
| 2018-01-05 | $42.45 | $42.45 | 752,700 | — | — |
| 2018-01-04 | $42.90 | $42.90 | 1,920,600 | — | — |
| 2018-01-03 | $46.35 | $46.35 | 1,064,200 | — | — |
| 2018-01-02 | $46.30 | $46.30 | 793,100 | — | — |