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
- 2014-01-31 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 | $43.48 | $43.48 | 369,300 | — | — |
| 2018-12-28 | $41.87 | $41.87 | 253,400 | — | — |
| 2018-12-27 | $42.02 | $42.02 | 558,700 | — | — |
| 2018-12-26 | $41.74 | $41.74 | 553,300 | — | — |
| 2018-12-24 | $39.21 | $39.21 | 298,100 | — | — |
| 2018-12-21 | $38.89 | $38.89 | 1,325,900 | — | — |
| 2018-12-20 | $42.28 | $42.28 | 613,200 | — | — |
| 2018-12-19 | $43.15 | $43.15 | 676,200 | — | — |
| 2018-12-18 | $44.05 | $44.05 | 640,300 | — | — |
| 2018-12-17 | $44.43 | $44.43 | 541,000 | — | — |
| 2018-12-14 | $46.01 | $46.01 | 556,600 | — | — |
| 2018-12-13 | $47.31 | $47.31 | 575,000 | — | — |
| 2018-12-12 | $47.13 | $47.13 | 372,300 | — | — |
| 2018-12-11 | $45.71 | $45.71 | 385,400 | — | — |
| 2018-12-10 | $47.62 | $47.62 | 464,500 | — | — |
| 2018-12-07 | $46.66 | $46.66 | 604,700 | — | — |
| 2018-12-06 | $50.49 | $50.49 | 349,100 | — | — |
| 2018-12-04 | $50.44 | $50.44 | 481,100 | — | — |
| 2018-12-03 | $54.33 | $54.33 | 336,900 | — | — |
| 2018-11-30 | $53.67 | $53.67 | 404,800 | — | — |
| 2018-11-29 | $53.91 | $53.91 | 380,900 | — | — |
| 2018-11-28 | $55.08 | $55.08 | 452,000 | — | — |
| 2018-11-27 | $53.32 | $53.32 | 435,000 | — | — |
| 2018-11-26 | $55.51 | $55.51 | 512,500 | — | — |
| 2018-11-23 | $53.28 | $53.28 | 217,200 | — | — |
| 2018-11-21 | $53.63 | $53.63 | 406,900 | — | — |
| 2018-11-20 | $50.99 | $50.99 | 634,300 | — | — |
| 2018-11-19 | $50.73 | $50.73 | 393,700 | — | — |
| 2018-11-16 | $53.27 | $53.27 | 516,400 | — | — |
| 2018-11-15 | $51.29 | $51.29 | 582,200 | — | — |
| 2018-11-14 | $48.38 | $48.38 | 676,900 | — | — |
| 2018-11-13 | $48.86 | $48.86 | 313,600 | — | — |
| 2018-11-12 | $49.10 | $49.10 | 368,400 | — | — |
| 2018-11-09 | $52.24 | $52.24 | 420,700 | — | — |
| 2018-11-08 | $54.69 | $54.69 | 460,900 | — | — |
| 2018-11-07 | $53.61 | $53.61 | 672,100 | — | — |
| 2018-11-06 | $54.34 | $54.34 | 961,400 | — | — |
| 2018-11-05 | $52.94 | $52.94 | 466,300 | — | — |
| 2018-11-02 | $53.87 | $53.87 | 668,800 | — | — |
| 2018-11-01 | $54.17 | $54.17 | 1,036,100 | — | — |
| 2018-10-31 | $48.45 | $48.45 | 625,000 | — | — |
| 2018-10-30 | $49.43 | $49.43 | 696,900 | — | — |
| 2018-10-29 | $47.55 | $47.55 | 510,900 | — | — |
| 2018-10-26 | $48.62 | $48.62 | 1,570,300 | — | — |
| 2018-10-25 | $59.36 | $59.36 | 471,700 | — | — |
| 2018-10-24 | $55.05 | $55.05 | 881,800 | — | — |
| 2018-10-23 | $61.58 | $61.58 | 359,600 | — | — |
| 2018-10-22 | $62.00 | $62.00 | 369,100 | — | — |
| 2018-10-19 | $63.28 | $63.28 | 787,000 | — | — |
| 2018-10-18 | $64.14 | $64.14 | 599,100 | — | — |
| 2018-10-17 | $66.04 | $66.04 | 454,700 | — | — |
| 2018-10-16 | $66.16 | $66.16 | 690,200 | — | — |
| 2018-10-15 | $61.79 | $61.79 | 921,100 | — | — |
| 2018-10-12 | $64.74 | $64.74 | 725,500 | — | — |
| 2018-10-11 | $66.04 | $66.04 | 594,200 | — | — |
| 2018-10-10 | $67.89 | $67.89 | 751,000 | — | — |
| 2018-10-09 | $71.12 | $71.12 | 662,200 | — | — |
| 2018-10-08 | $74.73 | $74.73 | 518,600 | — | — |
| 2018-10-05 | $74.17 | $74.17 | 741,400 | — | — |
| 2018-10-04 | $77.30 | $77.30 | 664,000 | — | — |
| 2018-10-03 | $77.07 | $77.07 | 475,700 | — | — |
| 2018-10-02 | $76.61 | $76.61 | 735,400 | — | — |
| 2018-10-01 | $76.42 | $76.42 | 471,800 | — | — |
| 2018-09-28 | $76.34 | $76.34 | 1,036,400 | — | — |
| 2018-09-27 | $79.82 | $79.82 | 685,100 | — | — |
| 2018-09-26 | $85.72 | $85.72 | 551,800 | — | — |
| 2018-09-25 | $90.15 | $90.15 | 503,700 | — | — |
| 2018-09-24 | $88.64 | $88.64 | 410,000 | — | — |
| 2018-09-21 | $84.87 | $84.87 | 561,100 | — | — |
| 2018-09-20 | $86.29 | $86.29 | 447,500 | — | — |
| 2018-09-19 | $85.88 | $85.88 | 301,400 | — | — |
| 2018-09-18 | $85.01 | $85.01 | 248,400 | — | — |
| 2018-09-17 | $82.47 | $82.47 | 327,500 | — | — |
| 2018-09-14 | $86.80 | $86.80 | 352,900 | — | — |
| 2018-09-13 | $84.69 | $84.69 | 175,600 | — | — |
| 2018-09-12 | $83.78 | $83.78 | 742,600 | — | — |
| 2018-09-11 | $84.70 | $84.70 | 233,600 | — | — |
| 2018-09-10 | $84.49 | $84.49 | 327,800 | — | — |
| 2018-09-07 | $84.76 | $84.76 | 384,900 | — | — |
| 2018-09-06 | $84.40 | $84.40 | 451,100 | — | — |
| 2018-09-05 | $87.65 | $87.65 | 720,100 | — | — |
| 2018-09-04 | $83.67 | $83.67 | 521,600 | — | — |
| 2018-08-31 | $84.73 | $84.73 | 309,600 | — | — |
| 2018-08-30 | $86.44 | $86.44 | 332,000 | — | — |
| 2018-08-29 | $83.90 | $83.90 | 1,038,500 | — | — |
| 2018-08-28 | $78.65 | $78.65 | 211,500 | — | — |
| 2018-08-27 | $78.66 | $78.66 | 457,600 | — | — |
| 2018-08-24 | $75.97 | $75.97 | 358,100 | — | — |
| 2018-08-23 | $75.52 | $75.52 | 589,800 | — | — |
| 2018-08-22 | $81.63 | $81.63 | 460,300 | — | — |
| 2018-08-21 | $78.90 | $78.90 | 559,700 | — | — |
| 2018-08-20 | $77.36 | $77.36 | 220,300 | — | — |
| 2018-08-17 | $78.10 | $78.10 | 246,300 | — | — |
| 2018-08-16 | $77.92 | $77.92 | 380,800 | — | — |
| 2018-08-15 | $76.14 | $76.14 | 237,100 | — | — |
| 2018-08-14 | $76.49 | $76.49 | 278,600 | — | — |
| 2018-08-13 | $76.49 | $76.49 | 304,200 | — | — |
| 2018-08-10 | $76.20 | $76.20 | 248,200 | — | — |
| 2018-08-09 | $76.68 | $76.68 | 315,000 | — | — |
| 2018-08-08 | $77.59 | $77.59 | 434,200 | — | — |
| 2018-08-07 | $77.38 | $77.38 | 308,700 | — | — |
| 2018-08-06 | $75.45 | $75.45 | 627,500 | — | — |
| 2018-08-03 | $71.81 | $71.81 | 1,197,300 | — | — |
| 2018-08-02 | $79.58 | $79.58 | 438,700 | — | — |
| 2018-08-01 | $79.34 | $79.34 | 289,000 | — | — |
| 2018-07-31 | $79.11 | $79.11 | 486,000 | — | — |
| 2018-07-30 | $77.55 | $77.55 | 308,300 | — | — |
| 2018-07-27 | $77.73 | $77.73 | 342,000 | — | — |
| 2018-07-26 | $80.32 | $80.32 | 453,700 | — | — |
| 2018-07-25 | $81.35 | $81.35 | 514,200 | — | — |
| 2018-07-24 | $79.23 | $79.23 | 434,200 | — | — |
| 2018-07-23 | $81.58 | $81.58 | 260,900 | — | — |
| 2018-07-20 | $82.90 | $82.90 | 719,100 | — | — |
| 2018-07-19 | $83.90 | $83.90 | 523,300 | — | — |
| 2018-07-18 | $84.68 | $84.68 | 381,200 | — | — |
| 2018-07-17 | $85.22 | $85.22 | 572,000 | — | — |
| 2018-07-16 | $84.35 | $84.35 | 396,100 | — | — |
| 2018-07-13 | $84.56 | $84.56 | 421,900 | — | — |
| 2018-07-12 | $84.07 | $84.07 | 376,300 | — | — |
| 2018-07-11 | $83.66 | $83.66 | 358,600 | — | — |
| 2018-07-10 | $83.13 | $83.13 | 385,100 | — | — |
| 2018-07-09 | $82.90 | $82.90 | 634,400 | — | — |
| 2018-07-06 | $82.46 | $82.46 | 478,500 | — | — |
| 2018-07-05 | $77.99 | $77.99 | 268,100 | — | — |
| 2018-07-03 | $78.20 | $78.20 | 212,500 | — | — |
| 2018-07-02 | $78.31 | $78.31 | 343,300 | — | — |
| 2018-06-29 | $76.87 | $76.87 | 507,600 | — | — |
| 2018-06-28 | $76.14 | $76.14 | 522,000 | — | — |
| 2018-06-27 | $75.86 | $75.86 | 458,500 | — | — |
| 2018-06-26 | $81.81 | $81.81 | 359,400 | — | — |
| 2018-06-25 | $79.54 | $79.54 | 472,700 | — | — |
| 2018-06-22 | $84.26 | $84.26 | 984,200 | — | — |
| 2018-06-21 | $82.35 | $82.35 | 672,900 | — | — |
| 2018-06-20 | $85.31 | $85.31 | 485,800 | — | — |
| 2018-06-19 | $80.69 | $80.69 | 538,600 | — | — |
| 2018-06-18 | $79.02 | $79.02 | 454,900 | — | — |
| 2018-06-15 | $82.72 | $82.72 | 1,768,000 | — | — |
| 2018-06-14 | $81.56 | $81.56 | 653,200 | — | — |
| 2018-06-13 | $78.09 | $78.09 | 528,700 | — | — |
| 2018-06-12 | $78.33 | $78.33 | 501,400 | — | — |
| 2018-06-11 | $79.81 | $79.81 | 416,500 | — | — |
| 2018-06-08 | $79.35 | $79.35 | 654,400 | — | — |
| 2018-06-07 | $80.24 | $80.24 | 1,002,400 | — | — |
| 2018-06-06 | $77.58 | $77.58 | 642,500 | — | — |
| 2018-06-05 | $73.07 | $73.07 | 506,600 | — | — |
| 2018-06-04 | $73.80 | $73.80 | 504,100 | — | — |
| 2018-06-01 | $73.73 | $73.73 | 539,200 | — | — |
| 2018-05-31 | $73.20 | $73.20 | 653,100 | — | — |
| 2018-05-30 | $72.31 | $72.31 | 1,175,400 | — | — |
| 2018-05-29 | $69.15 | $69.15 | 590,200 | — | — |
| 2018-05-25 | $67.31 | $67.31 | 432,500 | — | — |
| 2018-05-24 | $64.50 | $64.50 | 419,800 | — | — |
| 2018-05-23 | $65.30 | $65.30 | 423,200 | — | — |
| 2018-05-22 | $64.18 | $64.18 | 362,800 | — | — |
| 2018-05-21 | $64.79 | $64.79 | 775,200 | — | — |
| 2018-05-18 | $65.93 | $65.93 | 372,500 | — | — |
| 2018-05-17 | $64.18 | $64.18 | 530,600 | — | — |
| 2018-05-16 | $63.94 | $63.94 | 1,013,400 | — | — |
| 2018-05-15 | $62.69 | $62.69 | 475,900 | — | — |
| 2018-05-14 | $64.36 | $64.36 | 775,700 | — | — |
| 2018-05-11 | $64.12 | $64.12 | 586,700 | — | — |
| 2018-05-10 | $59.76 | $59.76 | 541,500 | — | — |
| 2018-05-09 | $59.40 | $59.40 | 434,500 | — | — |
| 2018-05-08 | $57.80 | $57.80 | 688,100 | — | — |
| 2018-05-07 | $57.96 | $57.96 | 672,400 | — | — |
| 2018-05-04 | $54.50 | $54.50 | 311,900 | — | — |
| 2018-05-03 | $52.66 | $52.66 | 356,700 | — | — |
| 2018-05-02 | $53.35 | $53.35 | 262,200 | — | — |
| 2018-05-01 | $52.41 | $52.41 | 359,100 | — | — |
| 2018-04-30 | $50.84 | $50.84 | 222,800 | — | — |
| 2018-04-27 | $51.95 | $51.95 | 246,000 | — | — |
| 2018-04-26 | $51.22 | $51.22 | 320,600 | — | — |
| 2018-04-25 | $51.49 | $51.49 | 305,300 | — | — |
| 2018-04-24 | $52.61 | $52.61 | 319,700 | — | — |
| 2018-04-23 | $53.74 | $53.74 | 401,300 | — | — |
| 2018-04-20 | $54.26 | $54.26 | 561,400 | — | — |
| 2018-04-19 | $53.87 | $53.87 | 464,600 | — | — |
| 2018-04-18 | $54.91 | $54.91 | 835,100 | — | — |
| 2018-04-17 | $54.68 | $54.68 | 923,600 | — | — |
| 2018-04-16 | $53.82 | $53.82 | 336,700 | — | — |
| 2018-04-13 | $53.12 | $53.12 | 251,800 | — | — |
| 2018-04-12 | $54.94 | $54.94 | 245,200 | — | — |
| 2018-04-11 | $52.94 | $52.94 | 219,300 | — | — |
| 2018-04-10 | $52.67 | $52.67 | 600,600 | — | — |
| 2018-04-09 | $50.71 | $50.71 | 358,000 | — | — |
| 2018-04-06 | $48.54 | $48.54 | 351,300 | — | — |
| 2018-04-05 | $50.86 | $50.86 | 226,100 | — | — |
| 2018-04-04 | $52.28 | $52.28 | 301,600 | — | — |
| 2018-04-03 | $50.74 | $50.74 | 334,800 | — | — |
| 2018-04-02 | $49.38 | $49.38 | 472,100 | — | — |
| 2018-03-29 | $50.99 | $50.99 | 284,300 | — | — |
| 2018-03-28 | $50.38 | $50.38 | 294,900 | — | — |
| 2018-03-27 | $49.41 | $49.41 | 439,400 | — | — |
| 2018-03-26 | $52.20 | $52.20 | 384,300 | — | — |
| 2018-03-23 | $50.00 | $50.00 | 363,300 | — | — |
| 2018-03-22 | $51.36 | $51.36 | 306,700 | — | — |
| 2018-03-21 | $52.33 | $52.33 | 283,800 | — | — |
| 2018-03-20 | $50.87 | $50.87 | 364,900 | — | — |
| 2018-03-19 | $50.20 | $50.20 | 662,800 | — | — |
| 2018-03-16 | $51.26 | $51.26 | 1,795,300 | — | — |
| 2018-03-15 | $52.82 | $52.82 | 590,400 | — | — |
| 2018-03-14 | $54.40 | $54.40 | 368,000 | — | — |
| 2018-03-13 | $54.43 | $54.43 | 394,300 | — | — |
| 2018-03-12 | $53.80 | $53.80 | 282,800 | — | — |
| 2018-03-09 | $53.80 | $53.80 | 381,900 | — | — |
| 2018-03-08 | $52.92 | $52.92 | 321,000 | — | — |
| 2018-03-07 | $52.82 | $52.82 | 495,800 | — | — |
| 2018-03-06 | $52.66 | $52.66 | 507,400 | — | — |
| 2018-03-05 | $52.78 | $52.78 | 519,200 | — | — |
| 2018-03-02 | $50.59 | $50.59 | 479,100 | — | — |
| 2018-03-01 | $48.43 | $48.43 | 571,300 | — | — |
| 2018-02-28 | $47.81 | $47.81 | 305,900 | — | — |
| 2018-02-27 | $48.66 | $48.66 | 312,300 | — | — |
| 2018-02-26 | $49.93 | $49.93 | 412,300 | — | — |
| 2018-02-23 | $47.86 | $47.86 | 534,500 | — | — |
| 2018-02-22 | $47.65 | $47.65 | 542,200 | — | — |
| 2018-02-21 | $46.31 | $46.31 | 1,183,900 | — | — |
| 2018-02-20 | $48.18 | $48.18 | 797,200 | — | — |
| 2018-02-16 | $47.12 | $47.12 | 343,700 | — | — |
| 2018-02-15 | $47.52 | $47.52 | 469,300 | — | — |
| 2018-02-14 | $47.63 | $47.63 | 503,600 | — | — |
| 2018-02-13 | $44.65 | $44.65 | 510,100 | — | — |
| 2018-02-12 | $44.38 | $44.38 | 621,100 | — | — |
| 2018-02-09 | $44.47 | $44.47 | 905,800 | — | — |
| 2018-02-08 | $44.33 | $44.33 | 462,100 | — | — |
| 2018-02-07 | $47.05 | $47.05 | 484,100 | — | — |
| 2018-02-06 | $47.91 | $47.91 | 810,900 | — | — |
| 2018-02-05 | $47.81 | $47.81 | 706,900 | — | — |
| 2018-02-02 | $49.06 | $49.06 | 661,900 | — | — |
| 2018-02-01 | $51.27 | $51.27 | 801,800 | — | — |
| 2018-01-31 | $53.35 | $53.35 | 381,300 | — | — |
| 2018-01-30 | $55.00 | $55.00 | 408,600 | — | — |
| 2018-01-29 | $57.06 | $57.06 | 472,700 | — | — |
| 2018-01-26 | $56.84 | $56.84 | 656,800 | — | — |
| 2018-01-25 | $57.91 | $57.91 | 596,900 | — | — |
| 2018-01-24 | $58.52 | $58.52 | 3,627,000 | — | — |
| 2018-01-23 | $58.14 | $58.14 | 1,638,900 | — | — |
| 2018-01-22 | $53.39 | $53.39 | 1,025,200 | — | — |
| 2018-01-19 | $49.16 | $49.16 | 614,300 | — | — |
| 2018-01-18 | $47.25 | $47.25 | 420,100 | — | — |
| 2018-01-17 | $47.77 | $47.77 | 566,700 | — | — |
| 2018-01-16 | $45.81 | $45.81 | 361,400 | — | — |
| 2018-01-12 | $47.80 | $47.80 | 343,200 | — | — |
| 2018-01-11 | $48.17 | $48.17 | 376,700 | — | — |
| 2018-01-10 | $49.06 | $49.06 | 344,800 | — | — |
| 2018-01-09 | $49.07 | $49.07 | 264,100 | — | — |
| 2018-01-08 | $48.24 | $48.24 | 469,000 | — | — |
| 2018-01-05 | $50.81 | $50.81 | 390,600 | — | — |
| 2018-01-04 | $51.00 | $51.00 | 547,700 | — | — |
| 2018-01-03 | $50.31 | $50.31 | 482,400 | — | — |
| 2018-01-02 | $49.29 | $49.29 | 467,000 | — | — |