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
- 2014-03-20 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 | $49.55 | $49.55 | 333,900 | — | — |
| 2018-12-28 | $48.27 | $48.27 | 252,400 | — | — |
| 2018-12-27 | $48.04 | $48.04 | 306,800 | — | — |
| 2018-12-26 | $47.47 | $47.47 | 281,100 | — | — |
| 2018-12-24 | $45.00 | $45.00 | 259,900 | — | — |
| 2018-12-21 | $44.22 | $44.22 | 477,600 | — | — |
| 2018-12-20 | $46.10 | $46.10 | 393,800 | — | — |
| 2018-12-19 | $47.30 | $47.30 | 385,700 | — | — |
| 2018-12-18 | $47.32 | $47.32 | 303,400 | — | — |
| 2018-12-17 | $48.12 | $48.12 | 233,000 | — | — |
| 2018-12-14 | $49.17 | $49.17 | 279,900 | — | — |
| 2018-12-13 | $49.86 | $49.86 | 311,700 | — | — |
| 2018-12-12 | $49.92 | $49.92 | 275,300 | — | — |
| 2018-12-11 | $49.49 | $49.49 | 211,100 | — | — |
| 2018-12-10 | $49.22 | $49.22 | 233,300 | — | — |
| 2018-12-07 | $49.06 | $49.06 | 347,900 | — | — |
| 2018-12-06 | $51.30 | $51.30 | 507,900 | — | — |
| 2018-12-04 | $51.89 | $51.89 | 230,100 | — | — |
| 2018-12-03 | $53.46 | $53.46 | 497,400 | — | — |
| 2018-11-30 | $54.29 | $54.29 | 230,400 | — | — |
| 2018-11-29 | $53.42 | $53.42 | 294,500 | — | — |
| 2018-11-28 | $53.26 | $53.26 | 368,300 | — | — |
| 2018-11-27 | $51.82 | $51.82 | 236,500 | — | — |
| 2018-11-26 | $51.65 | $51.65 | 493,000 | — | — |
| 2018-11-23 | $50.05 | $50.05 | 92,300 | — | — |
| 2018-11-21 | $49.74 | $49.74 | 423,600 | — | — |
| 2018-11-20 | $47.57 | $47.57 | 341,600 | — | — |
| 2018-11-19 | $48.19 | $48.19 | 300,600 | — | — |
| 2018-11-16 | $51.80 | $51.80 | 298,700 | — | — |
| 2018-11-15 | $51.43 | $51.43 | 255,600 | — | — |
| 2018-11-14 | $50.63 | $50.63 | 273,400 | — | — |
| 2018-11-13 | $51.30 | $51.30 | 323,800 | — | — |
| 2018-11-12 | $52.44 | $52.44 | 584,900 | — | — |
| 2018-11-09 | $52.64 | $52.64 | 503,300 | — | — |
| 2018-11-08 | $52.92 | $52.92 | 464,300 | — | — |
| 2018-11-07 | $53.74 | $53.74 | 949,200 | — | — |
| 2018-11-06 | $51.98 | $51.98 | 286,100 | — | — |
| 2018-11-05 | $51.80 | $51.80 | 276,800 | — | — |
| 2018-11-02 | $53.20 | $53.20 | 199,100 | — | — |
| 2018-11-01 | $53.36 | $53.36 | 404,100 | — | — |
| 2018-10-31 | $53.23 | $53.23 | 310,800 | — | — |
| 2018-10-30 | $51.59 | $51.59 | 282,000 | — | — |
| 2018-10-29 | $50.43 | $50.43 | 380,300 | — | — |
| 2018-10-26 | $50.89 | $50.89 | 175,000 | — | — |
| 2018-10-25 | $51.74 | $51.74 | 416,600 | — | — |
| 2018-10-24 | $50.17 | $50.17 | 540,700 | — | — |
| 2018-10-23 | $50.88 | $50.88 | 155,700 | — | — |
| 2018-10-22 | $52.01 | $52.01 | 310,200 | — | — |
| 2018-10-19 | $51.10 | $51.10 | 259,400 | — | — |
| 2018-10-18 | $51.96 | $51.96 | 268,100 | — | — |
| 2018-10-17 | $52.80 | $52.80 | 274,500 | — | — |
| 2018-10-16 | $52.34 | $52.34 | 499,700 | — | — |
| 2018-10-15 | $49.54 | $49.54 | 233,100 | — | — |
| 2018-10-12 | $50.05 | $50.05 | 1,117,600 | — | — |
| 2018-10-11 | $49.40 | $49.40 | 412,800 | — | — |
| 2018-10-10 | $49.71 | $49.71 | 507,300 | — | — |
| 2018-10-09 | $51.33 | $51.33 | 460,300 | — | — |
| 2018-10-08 | $52.43 | $52.43 | 448,700 | — | — |
| 2018-10-05 | $55.34 | $55.34 | 265,100 | — | — |
| 2018-10-04 | $55.19 | $55.19 | 495,300 | — | — |
| 2018-10-03 | $57.04 | $57.04 | 400,500 | — | — |
| 2018-10-02 | $55.99 | $55.99 | 616,500 | — | — |
| 2018-10-01 | $57.44 | $57.44 | 592,900 | — | — |
| 2018-09-28 | $60.55 | $60.55 | 432,900 | — | — |
| 2018-09-27 | $59.95 | $59.95 | 465,800 | — | — |
| 2018-09-26 | $60.50 | $60.50 | 328,300 | — | — |
| 2018-09-25 | $61.95 | $61.95 | 316,400 | — | — |
| 2018-09-24 | $61.45 | $61.45 | 315,900 | — | — |
| 2018-09-21 | $61.60 | $61.60 | 746,500 | — | — |
| 2018-09-20 | $63.35 | $63.35 | 655,200 | — | — |
| 2018-09-19 | $62.85 | $62.85 | 607,600 | — | — |
| 2018-09-18 | $64.90 | $64.90 | 233,100 | — | — |
| 2018-09-17 | $64.30 | $64.30 | 432,000 | — | — |
| 2018-09-14 | $65.80 | $65.80 | 214,200 | — | — |
| 2018-09-13 | $65.50 | $65.50 | 271,400 | — | — |
| 2018-09-12 | $65.60 | $65.60 | 297,100 | — | — |
| 2018-09-11 | $64.20 | $64.20 | 508,600 | — | — |
| 2018-09-10 | $65.10 | $65.10 | 530,400 | — | — |
| 2018-09-07 | $65.65 | $65.65 | 534,100 | — | — |
| 2018-09-06 | $63.35 | $63.35 | 303,400 | — | — |
| 2018-09-05 | $62.00 | $62.00 | 252,900 | — | — |
| 2018-09-04 | $62.55 | $62.55 | 492,700 | — | — |
| 2018-08-31 | $62.30 | $62.30 | 254,700 | — | — |
| 2018-08-30 | $62.55 | $62.55 | 155,000 | — | — |
| 2018-08-29 | $62.65 | $62.65 | 328,700 | — | — |
| 2018-08-28 | $62.55 | $62.55 | 217,500 | — | — |
| 2018-08-27 | $63.50 | $63.50 | 226,600 | — | — |
| 2018-08-24 | $63.70 | $63.70 | 215,000 | — | — |
| 2018-08-23 | $62.00 | $62.00 | 183,200 | — | — |
| 2018-08-22 | $61.30 | $61.30 | 175,500 | — | — |
| 2018-08-21 | $60.05 | $60.05 | 159,100 | — | — |
| 2018-08-20 | $59.50 | $59.50 | 373,700 | — | — |
| 2018-08-17 | $59.05 | $59.05 | 280,300 | — | — |
| 2018-08-16 | $60.15 | $60.15 | 174,200 | — | — |
| 2018-08-15 | $60.00 | $60.00 | 194,500 | — | — |
| 2018-08-14 | $60.00 | $60.00 | 197,600 | — | — |
| 2018-08-13 | $59.95 | $59.95 | 381,200 | — | — |
| 2018-08-10 | $60.50 | $60.50 | 237,300 | — | — |
| 2018-08-09 | $60.50 | $60.50 | 361,600 | — | — |
| 2018-08-08 | $59.65 | $59.65 | 1,100,200 | — | — |
| 2018-08-07 | $62.95 | $62.95 | 394,600 | — | — |
| 2018-08-06 | $61.65 | $61.65 | 439,200 | — | — |
| 2018-08-03 | $61.00 | $61.00 | 344,600 | — | — |
| 2018-08-02 | $61.35 | $61.35 | 254,500 | — | — |
| 2018-08-01 | $60.20 | $60.20 | 355,700 | — | — |
| 2018-07-31 | $59.15 | $59.15 | 321,100 | — | — |
| 2018-07-30 | $58.80 | $58.80 | 829,900 | — | — |
| 2018-07-27 | $61.35 | $61.35 | 231,200 | — | — |
| 2018-07-26 | $62.45 | $62.45 | 133,900 | — | — |
| 2018-07-25 | $62.15 | $62.15 | 276,500 | — | — |
| 2018-07-24 | $62.50 | $62.50 | 357,400 | — | — |
| 2018-07-23 | $63.10 | $63.10 | 135,600 | — | — |
| 2018-07-20 | $62.80 | $62.80 | 222,400 | — | — |
| 2018-07-19 | $62.45 | $62.45 | 123,000 | — | — |
| 2018-07-18 | $62.30 | $62.30 | 278,700 | — | — |
| 2018-07-17 | $62.15 | $62.15 | 108,800 | — | — |
| 2018-07-16 | $62.35 | $62.35 | 222,800 | — | — |
| 2018-07-13 | $61.80 | $61.80 | 140,700 | — | — |
| 2018-07-12 | $61.60 | $61.60 | 206,700 | — | — |
| 2018-07-11 | $60.20 | $60.20 | 234,900 | — | — |
| 2018-07-10 | $60.25 | $60.25 | 195,400 | — | — |
| 2018-07-09 | $60.60 | $60.60 | 185,800 | — | — |
| 2018-07-06 | $60.50 | $60.50 | 145,500 | — | — |
| 2018-07-05 | $59.65 | $59.65 | 227,700 | — | — |
| 2018-07-03 | $58.25 | $58.25 | 148,300 | — | — |
| 2018-07-02 | $57.90 | $57.90 | 369,300 | — | — |
| 2018-06-29 | $57.05 | $57.05 | 174,200 | — | — |
| 2018-06-28 | $57.40 | $57.40 | 265,500 | — | — |
| 2018-06-27 | $56.60 | $56.60 | 216,300 | — | — |
| 2018-06-26 | $58.90 | $58.90 | 361,400 | — | — |
| 2018-06-25 | $58.80 | $58.80 | 569,500 | — | — |
| 2018-06-22 | $60.90 | $60.90 | 879,800 | — | — |
| 2018-06-21 | $61.65 | $61.65 | 302,300 | — | — |
| 2018-06-20 | $61.85 | $61.85 | 228,200 | — | — |
| 2018-06-19 | $62.95 | $62.95 | 473,100 | — | — |
| 2018-06-18 | $62.45 | $62.45 | 526,100 | — | — |
| 2018-06-15 | $61.45 | $61.45 | 480,000 | — | — |
| 2018-06-14 | $61.75 | $61.75 | 374,100 | — | — |
| 2018-06-13 | $61.40 | $61.40 | 842,500 | — | — |
| 2018-06-12 | $61.85 | $61.85 | 544,300 | — | — |
| 2018-06-11 | $59.10 | $59.10 | 237,200 | — | — |
| 2018-06-08 | $59.15 | $59.15 | 351,900 | — | — |
| 2018-06-07 | $57.50 | $57.50 | 276,000 | — | — |
| 2018-06-06 | $59.15 | $59.15 | 635,800 | — | — |
| 2018-06-05 | $58.00 | $58.00 | 645,400 | — | — |
| 2018-06-04 | $57.20 | $57.20 | 464,800 | — | — |
| 2018-06-01 | $57.15 | $57.15 | 572,500 | — | — |
| 2018-05-31 | $57.15 | $57.15 | 512,600 | — | — |
| 2018-05-30 | $57.60 | $57.60 | 257,100 | — | — |
| 2018-05-29 | $57.65 | $57.65 | 335,300 | — | — |
| 2018-05-25 | $57.05 | $57.05 | 337,400 | — | — |
| 2018-05-24 | $57.05 | $57.05 | 310,000 | — | — |
| 2018-05-23 | $57.75 | $57.75 | 312,700 | — | — |
| 2018-05-22 | $56.90 | $56.90 | 131,100 | — | — |
| 2018-05-21 | $57.30 | $57.30 | 342,500 | — | — |
| 2018-05-18 | $57.50 | $57.50 | 222,900 | — | — |
| 2018-05-17 | $57.80 | $57.80 | 175,400 | — | — |
| 2018-05-16 | $56.95 | $56.95 | 410,000 | — | — |
| 2018-05-15 | $56.10 | $56.10 | 337,000 | — | — |
| 2018-05-14 | $56.25 | $56.25 | 350,700 | — | — |
| 2018-05-11 | $56.55 | $56.55 | 472,200 | — | — |
| 2018-05-10 | $58.45 | $58.45 | 258,600 | — | — |
| 2018-05-09 | $57.00 | $57.00 | 299,500 | — | — |
| 2018-05-08 | $55.35 | $55.35 | 330,700 | — | — |
| 2018-05-07 | $54.70 | $54.70 | 354,100 | — | — |
| 2018-05-04 | $54.90 | $54.90 | 435,500 | — | — |
| 2018-05-03 | $55.20 | $55.20 | 1,232,100 | — | — |
| 2018-05-02 | $49.90 | $49.90 | 589,600 | — | — |
| 2018-05-01 | $50.10 | $50.10 | 284,600 | — | — |
| 2018-04-30 | $49.25 | $49.25 | 183,900 | — | — |
| 2018-04-27 | $49.35 | $49.35 | 152,300 | — | — |
| 2018-04-26 | $49.60 | $49.60 | 177,800 | — | — |
| 2018-04-25 | $48.65 | $48.65 | 205,900 | — | — |
| 2018-04-24 | $48.10 | $48.10 | 152,300 | — | — |
| 2018-04-23 | $48.90 | $48.90 | 182,500 | — | — |
| 2018-04-20 | $49.80 | $49.80 | 244,900 | — | — |
| 2018-04-19 | $49.80 | $49.80 | 156,800 | — | — |
| 2018-04-18 | $49.95 | $49.95 | 315,900 | — | — |
| 2018-04-17 | $48.75 | $48.75 | 128,000 | — | — |
| 2018-04-16 | $47.50 | $47.50 | 112,600 | — | — |
| 2018-04-13 | $47.05 | $47.05 | 350,900 | — | — |
| 2018-04-12 | $47.15 | $47.15 | 265,900 | — | — |
| 2018-04-11 | $47.25 | $47.25 | 297,900 | — | — |
| 2018-04-10 | $47.45 | $47.45 | 496,200 | — | — |
| 2018-04-09 | $45.60 | $45.60 | 237,600 | — | — |
| 2018-04-06 | $45.70 | $45.70 | 254,700 | — | — |
| 2018-04-05 | $45.90 | $45.90 | 234,100 | — | — |
| 2018-04-04 | $46.00 | $46.00 | 267,900 | — | — |
| 2018-04-03 | $45.60 | $45.60 | 318,800 | — | — |
| 2018-04-02 | $44.35 | $44.35 | 582,600 | — | — |
| 2018-03-29 | $45.55 | $45.55 | 481,100 | — | — |
| 2018-03-28 | $45.00 | $45.00 | 528,900 | — | — |
| 2018-03-27 | $46.80 | $46.80 | 574,600 | — | — |
| 2018-03-26 | $47.60 | $47.60 | 255,900 | — | — |
| 2018-03-23 | $46.20 | $46.20 | 303,300 | — | — |
| 2018-03-22 | $47.50 | $47.50 | 285,200 | — | — |
| 2018-03-21 | $48.10 | $48.10 | 247,600 | — | — |
| 2018-03-20 | $47.05 | $47.05 | 118,400 | — | — |
| 2018-03-19 | $46.45 | $46.45 | 199,800 | — | — |
| 2018-03-16 | $47.00 | $47.00 | 411,500 | — | — |
| 2018-03-15 | $47.80 | $47.80 | 232,000 | — | — |
| 2018-03-14 | $47.15 | $47.15 | 250,400 | — | — |
| 2018-03-13 | $47.05 | $47.05 | 211,400 | — | — |
| 2018-03-12 | $47.90 | $47.90 | 184,600 | — | — |
| 2018-03-09 | $48.10 | $48.10 | 304,400 | — | — |
| 2018-03-08 | $47.00 | $47.00 | 263,100 | — | — |
| 2018-03-07 | $46.95 | $46.95 | 766,600 | — | — |
| 2018-03-06 | $46.15 | $46.15 | 441,600 | — | — |
| 2018-03-05 | $45.65 | $45.65 | 283,400 | — | — |
| 2018-03-02 | $45.75 | $45.75 | 369,300 | — | — |
| 2018-03-01 | $45.40 | $45.40 | 497,400 | — | — |
| 2018-02-28 | $45.55 | $45.55 | 364,200 | — | — |
| 2018-02-27 | $45.75 | $45.75 | 594,300 | — | — |
| 2018-02-26 | $46.85 | $46.85 | 958,700 | — | — |
| 2018-02-23 | $46.05 | $46.05 | 541,700 | — | — |
| 2018-02-22 | $45.30 | $45.30 | 1,425,000 | — | — |
| 2018-02-21 | $45.00 | $45.00 | 1,167,500 | — | — |
| 2018-02-20 | $44.65 | $44.65 | 351,300 | — | — |
| 2018-02-16 | $45.70 | $45.70 | 287,900 | — | — |
| 2018-02-15 | $44.85 | $44.85 | 1,027,400 | — | — |
| 2018-02-14 | $43.75 | $43.75 | 373,800 | — | — |
| 2018-02-13 | $43.20 | $43.20 | 191,800 | — | — |
| 2018-02-12 | $42.30 | $42.30 | 170,400 | — | — |
| 2018-02-09 | $41.80 | $41.80 | 320,600 | — | — |
| 2018-02-08 | $41.80 | $41.80 | 211,200 | — | — |
| 2018-02-07 | $41.95 | $41.95 | 187,400 | — | — |
| 2018-02-06 | $41.40 | $41.40 | 290,300 | — | — |
| 2018-02-05 | $40.70 | $40.70 | 265,300 | — | — |
| 2018-02-02 | $42.50 | $42.50 | 362,300 | — | — |
| 2018-02-01 | $42.30 | $42.30 | 369,900 | — | — |
| 2018-01-31 | $42.35 | $42.35 | 329,400 | — | — |
| 2018-01-30 | $41.40 | $41.40 | 208,500 | — | — |
| 2018-01-29 | $40.95 | $40.95 | 191,000 | — | — |
| 2018-01-26 | $40.95 | $40.95 | 157,700 | — | — |
| 2018-01-25 | $40.30 | $40.30 | 137,100 | — | — |
| 2018-01-24 | $39.55 | $39.55 | 231,600 | — | — |
| 2018-01-23 | $38.40 | $38.40 | 171,600 | — | — |
| 2018-01-22 | $38.45 | $38.45 | 124,100 | — | — |
| 2018-01-19 | $38.25 | $38.25 | 251,500 | — | — |
| 2018-01-18 | $38.20 | $38.20 | 168,700 | — | — |
| 2018-01-17 | $38.35 | $38.35 | 206,400 | — | — |
| 2018-01-16 | $38.00 | $38.00 | 178,300 | — | — |
| 2018-01-12 | $37.90 | $37.90 | 195,900 | — | — |
| 2018-01-11 | $37.45 | $37.45 | 493,000 | — | — |
| 2018-01-10 | $37.20 | $37.20 | 231,000 | — | — |
| 2018-01-09 | $38.30 | $38.30 | 150,300 | — | — |
| 2018-01-08 | $38.65 | $38.65 | 211,000 | — | — |
| 2018-01-05 | $38.25 | $38.25 | 214,700 | — | — |
| 2018-01-04 | $39.15 | $39.15 | 166,800 | — | — |
| 2018-01-03 | $39.40 | $39.40 | 347,800 | — | — |
| 2018-01-02 | $38.20 | $38.20 | 285,300 | — | — |