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
- 2015-09-17 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 | $41.95 | $41.95 | 441,900 | — | — |
| 2018-12-28 | $41.65 | $41.65 | 297,300 | — | — |
| 2018-12-27 | $41.42 | $41.42 | 422,800 | — | — |
| 2018-12-26 | $42.89 | $42.89 | 484,100 | — | — |
| 2018-12-24 | $39.11 | $39.11 | 296,500 | — | — |
| 2018-12-21 | $39.37 | $39.37 | 1,762,900 | — | — |
| 2018-12-20 | $40.69 | $40.69 | 855,000 | — | — |
| 2018-12-19 | $45.52 | $45.52 | 916,400 | — | — |
| 2018-12-18 | $46.48 | $46.48 | 774,800 | — | — |
| 2018-12-17 | $45.81 | $45.81 | 690,800 | — | — |
| 2018-12-14 | $45.72 | $45.72 | 402,900 | — | — |
| 2018-12-13 | $46.03 | $46.03 | 612,700 | — | — |
| 2018-12-12 | $50.01 | $50.01 | 916,300 | — | — |
| 2018-12-11 | $53.43 | $53.43 | 343,300 | — | — |
| 2018-12-10 | $53.23 | $53.23 | 370,700 | — | — |
| 2018-12-07 | $52.44 | $52.44 | 554,600 | — | — |
| 2018-12-06 | $56.17 | $56.17 | 613,300 | — | — |
| 2018-12-04 | $54.56 | $54.56 | 673,100 | — | — |
| 2018-12-03 | $60.35 | $60.35 | 485,400 | — | — |
| 2018-11-30 | $59.91 | $59.91 | 548,000 | — | — |
| 2018-11-29 | $62.43 | $62.43 | 444,600 | — | — |
| 2018-11-28 | $63.76 | $63.76 | 572,000 | — | — |
| 2018-11-27 | $64.52 | $64.52 | 279,200 | — | — |
| 2018-11-26 | $64.99 | $64.99 | 268,400 | — | — |
| 2018-11-23 | $63.10 | $63.10 | 140,800 | — | — |
| 2018-11-21 | $61.94 | $61.94 | 300,900 | — | — |
| 2018-11-20 | $60.85 | $60.85 | 257,300 | — | — |
| 2018-11-19 | $59.92 | $59.92 | 450,800 | — | — |
| 2018-11-16 | $64.70 | $64.70 | 519,900 | — | — |
| 2018-11-15 | $62.38 | $62.38 | 591,400 | — | — |
| 2018-11-14 | $59.01 | $59.01 | 555,800 | — | — |
| 2018-11-13 | $62.70 | $62.70 | 402,300 | — | — |
| 2018-11-12 | $62.72 | $62.72 | 507,700 | — | — |
| 2018-11-09 | $66.37 | $66.37 | 332,600 | — | — |
| 2018-11-08 | $68.97 | $68.97 | 679,700 | — | — |
| 2018-11-07 | $73.80 | $73.80 | 444,700 | — | — |
| 2018-11-06 | $69.68 | $69.68 | 236,900 | — | — |
| 2018-11-05 | $69.94 | $69.94 | 412,800 | — | — |
| 2018-11-02 | $70.60 | $70.60 | 495,600 | — | — |
| 2018-11-01 | $69.92 | $69.92 | 495,400 | — | — |
| 2018-10-31 | $66.67 | $66.67 | 500,400 | — | — |
| 2018-10-30 | $61.96 | $61.96 | 321,800 | — | — |
| 2018-10-29 | $60.33 | $60.33 | 487,400 | — | — |
| 2018-10-26 | $60.92 | $60.92 | 393,500 | — | — |
| 2018-10-25 | $59.61 | $59.61 | 691,500 | — | — |
| 2018-10-24 | $53.05 | $53.05 | 427,900 | — | — |
| 2018-10-23 | $59.04 | $59.04 | 341,800 | — | — |
| 2018-10-22 | $58.66 | $58.66 | 489,300 | — | — |
| 2018-10-19 | $58.37 | $58.37 | 313,500 | — | — |
| 2018-10-18 | $62.40 | $62.40 | 312,000 | — | — |
| 2018-10-17 | $61.82 | $61.82 | 194,600 | — | — |
| 2018-10-16 | $62.19 | $62.19 | 511,600 | — | — |
| 2018-10-15 | $59.17 | $59.17 | 351,500 | — | — |
| 2018-10-12 | $60.69 | $60.69 | 622,800 | — | — |
| 2018-10-11 | $59.29 | $59.29 | 709,000 | — | — |
| 2018-10-10 | $60.26 | $60.26 | 534,000 | — | — |
| 2018-10-09 | $63.95 | $63.95 | 377,300 | — | — |
| 2018-10-08 | $63.55 | $63.55 | 446,700 | — | — |
| 2018-10-05 | $64.90 | $64.90 | 565,700 | — | — |
| 2018-10-04 | $66.89 | $66.89 | 454,000 | — | — |
| 2018-10-03 | $68.49 | $68.49 | 616,700 | — | — |
| 2018-10-02 | $69.40 | $69.40 | 527,000 | — | — |
| 2018-10-01 | $75.15 | $75.15 | 400,600 | — | — |
| 2018-09-28 | $75.50 | $75.50 | 499,600 | — | — |
| 2018-09-27 | $75.60 | $75.60 | 410,800 | — | — |
| 2018-09-26 | $74.70 | $74.70 | 485,100 | — | — |
| 2018-09-25 | $73.40 | $73.40 | 568,400 | — | — |
| 2018-09-24 | $71.75 | $71.75 | 492,700 | — | — |
| 2018-09-21 | $69.35 | $69.35 | 1,339,600 | — | — |
| 2018-09-20 | $71.55 | $71.55 | 596,200 | — | — |
| 2018-09-19 | $69.65 | $69.65 | 523,000 | — | — |
| 2018-09-18 | $72.15 | $72.15 | 585,800 | — | — |
| 2018-09-17 | $70.35 | $70.35 | 1,065,700 | — | — |
| 2018-09-14 | $81.20 | $81.20 | 1,144,100 | — | — |
| 2018-09-13 | $73.60 | $73.60 | 373,000 | — | — |
| 2018-09-12 | $72.75 | $72.75 | 408,300 | — | — |
| 2018-09-11 | $74.30 | $74.30 | 346,400 | — | — |
| 2018-09-10 | $72.40 | $72.40 | 391,400 | — | — |
| 2018-09-07 | $73.95 | $73.95 | 309,300 | — | — |
| 2018-09-06 | $73.90 | $73.90 | 491,300 | — | — |
| 2018-09-05 | $75.95 | $75.95 | 530,100 | — | — |
| 2018-09-04 | $75.30 | $75.30 | 428,300 | — | — |
| 2018-08-31 | $70.45 | $70.45 | 485,800 | — | — |
| 2018-08-30 | $73.60 | $73.60 | 823,900 | — | — |
| 2018-08-29 | $66.80 | $66.80 | 440,800 | — | — |
| 2018-08-28 | $67.20 | $67.20 | 370,600 | — | — |
| 2018-08-27 | $66.60 | $66.60 | 351,500 | — | — |
| 2018-08-24 | $66.15 | $66.15 | 324,600 | — | — |
| 2018-08-23 | $66.50 | $66.50 | 254,100 | — | — |
| 2018-08-22 | $67.25 | $67.25 | 463,100 | — | — |
| 2018-08-21 | $67.20 | $67.20 | 471,200 | — | — |
| 2018-08-20 | $65.95 | $65.95 | 433,800 | — | — |
| 2018-08-17 | $65.95 | $65.95 | 689,600 | — | — |
| 2018-08-16 | $65.00 | $65.00 | 492,000 | — | — |
| 2018-08-15 | $65.25 | $65.25 | 559,800 | — | — |
| 2018-08-14 | $65.70 | $65.70 | 751,900 | — | — |
| 2018-08-13 | $66.15 | $66.15 | 770,400 | — | — |
| 2018-08-10 | $67.40 | $67.40 | 2,050,400 | — | — |
| 2018-08-09 | $66.70 | $66.70 | 613,800 | — | — |
| 2018-08-08 | $70.55 | $70.55 | 1,392,300 | — | — |
| 2018-08-07 | $70.80 | $70.80 | 354,300 | — | — |
| 2018-08-06 | $70.30 | $70.30 | 238,400 | — | — |
| 2018-08-03 | $69.25 | $69.25 | 202,700 | — | — |
| 2018-08-02 | $71.05 | $71.05 | 320,200 | — | — |
| 2018-08-01 | $69.85 | $69.85 | 318,900 | — | — |
| 2018-07-31 | $70.30 | $70.30 | 463,500 | — | — |
| 2018-07-30 | $66.60 | $66.60 | 347,900 | — | — |
| 2018-07-27 | $66.95 | $66.95 | 589,700 | — | — |
| 2018-07-26 | $68.90 | $68.90 | 369,600 | — | — |
| 2018-07-25 | $70.95 | $70.95 | 252,700 | — | — |
| 2018-07-24 | $69.55 | $69.55 | 781,000 | — | — |
| 2018-07-23 | $73.80 | $73.80 | 650,200 | — | — |
| 2018-07-20 | $76.60 | $76.60 | 472,200 | — | — |
| 2018-07-19 | $79.35 | $79.35 | 491,500 | — | — |
| 2018-07-18 | $78.75 | $78.75 | 302,600 | — | — |
| 2018-07-17 | $78.80 | $78.80 | 485,800 | — | — |
| 2018-07-16 | $75.10 | $75.10 | 539,000 | — | — |
| 2018-07-13 | $77.35 | $77.35 | 658,100 | — | — |
| 2018-07-12 | $74.75 | $74.75 | 1,064,000 | — | — |
| 2018-07-11 | $81.20 | $81.20 | 405,000 | — | — |
| 2018-07-10 | $82.15 | $82.15 | 583,200 | — | — |
| 2018-07-09 | $81.55 | $81.55 | 488,400 | — | — |
| 2018-07-06 | $79.30 | $79.30 | 406,900 | — | — |
| 2018-07-05 | $76.80 | $76.80 | 394,400 | — | — |
| 2018-07-03 | $77.20 | $77.20 | 393,400 | — | — |
| 2018-07-02 | $74.15 | $74.15 | 518,800 | — | — |
| 2018-06-29 | $71.75 | $71.75 | 431,500 | — | — |
| 2018-06-28 | $71.80 | $71.80 | 765,800 | — | — |
| 2018-06-27 | $73.75 | $73.75 | 790,800 | — | — |
| 2018-06-26 | $74.35 | $74.35 | 938,200 | — | — |
| 2018-06-25 | $71.20 | $71.20 | 904,700 | — | — |
| 2018-06-22 | $71.20 | $71.20 | 1,640,100 | — | — |
| 2018-06-21 | $67.55 | $67.55 | 587,700 | — | — |
| 2018-06-20 | $66.80 | $66.80 | 1,077,400 | — | — |
| 2018-06-19 | $60.55 | $60.55 | 1,272,500 | — | — |
| 2018-06-18 | $57.00 | $57.00 | 498,100 | — | — |
| 2018-06-15 | $57.00 | $57.00 | 825,900 | — | — |
| 2018-06-14 | $56.00 | $56.00 | 572,200 | — | — |
| 2018-06-13 | $57.00 | $57.00 | 571,200 | — | — |
| 2018-06-12 | $57.00 | $57.00 | 382,200 | — | — |
| 2018-06-11 | $57.10 | $57.10 | 316,000 | — | — |
| 2018-06-08 | $58.75 | $58.75 | 487,600 | — | — |
| 2018-06-07 | $56.75 | $56.75 | 705,700 | — | — |
| 2018-06-06 | $57.40 | $57.40 | 5,722,100 | — | — |
| 2018-06-05 | $54.55 | $54.55 | 2,406,300 | — | — |
| 2018-06-04 | $50.05 | $50.05 | 721,600 | — | — |
| 2018-06-01 | $53.70 | $53.70 | 510,500 | — | — |
| 2018-05-31 | $54.20 | $54.20 | 454,000 | — | — |
| 2018-05-30 | $54.05 | $54.05 | 829,400 | — | — |
| 2018-05-29 | $50.50 | $50.50 | 384,500 | — | — |
| 2018-05-25 | $49.45 | $49.45 | 377,000 | — | — |
| 2018-05-24 | $47.20 | $47.20 | 268,400 | — | — |
| 2018-05-23 | $46.75 | $46.75 | 401,600 | — | — |
| 2018-05-22 | $46.90 | $46.90 | 577,200 | — | — |
| 2018-05-21 | $46.40 | $46.40 | 561,900 | — | — |
| 2018-05-18 | $48.70 | $48.70 | 264,700 | — | — |
| 2018-05-17 | $48.05 | $48.05 | 420,800 | — | — |
| 2018-05-16 | $48.95 | $48.95 | 526,500 | — | — |
| 2018-05-15 | $50.95 | $50.95 | 469,600 | — | — |
| 2018-05-14 | $49.45 | $49.45 | 643,500 | — | — |
| 2018-05-11 | $49.30 | $49.30 | 598,600 | — | — |
| 2018-05-10 | $47.10 | $47.10 | 447,300 | — | — |
| 2018-05-09 | $45.00 | $45.00 | 1,097,000 | — | — |
| 2018-05-08 | $39.65 | $39.65 | 401,600 | — | — |
| 2018-05-07 | $39.75 | $39.75 | 296,700 | — | — |
| 2018-05-04 | $39.85 | $39.85 | 299,000 | — | — |
| 2018-05-03 | $39.10 | $39.10 | 261,200 | — | — |
| 2018-05-02 | $40.00 | $40.00 | 460,300 | — | — |
| 2018-05-01 | $38.40 | $38.40 | 254,100 | — | — |
| 2018-04-30 | $37.35 | $37.35 | 294,700 | — | — |
| 2018-04-27 | $37.75 | $37.75 | 260,200 | — | — |
| 2018-04-26 | $37.90 | $37.90 | 297,700 | — | — |
| 2018-04-25 | $36.70 | $36.70 | 214,700 | — | — |
| 2018-04-24 | $36.20 | $36.20 | 264,700 | — | — |
| 2018-04-23 | $37.25 | $37.25 | 816,300 | — | — |
| 2018-04-20 | $39.65 | $39.65 | 417,900 | — | — |
| 2018-04-19 | $39.10 | $39.10 | 669,400 | — | — |
| 2018-04-18 | $40.50 | $40.50 | 729,700 | — | — |
| 2018-04-17 | $39.15 | $39.15 | 571,900 | — | — |
| 2018-04-16 | $38.00 | $38.00 | 957,800 | — | — |
| 2018-04-13 | $34.60 | $34.60 | 358,600 | — | — |
| 2018-04-12 | $34.80 | $34.80 | 577,500 | — | — |
| 2018-04-11 | $35.00 | $35.00 | 848,800 | — | — |
| 2018-04-10 | $37.40 | $37.40 | 1,222,100 | — | — |
| 2018-04-09 | $31.45 | $31.45 | 2,756,300 | — | — |
| 2018-04-06 | $27.20 | $27.20 | 349,100 | — | — |
| 2018-04-05 | $28.30 | $28.30 | 307,200 | — | — |
| 2018-04-04 | $29.85 | $29.85 | 191,000 | — | — |
| 2018-04-03 | $28.80 | $28.80 | 278,700 | — | — |
| 2018-04-02 | $28.45 | $28.45 | 342,200 | — | — |
| 2018-03-29 | $29.85 | $29.85 | 159,100 | — | — |
| 2018-03-28 | $29.35 | $29.35 | 218,200 | — | — |
| 2018-03-27 | $29.20 | $29.20 | 258,200 | — | — |
| 2018-03-26 | $30.60 | $30.60 | 229,400 | — | — |
| 2018-03-23 | $29.25 | $29.25 | 248,700 | — | — |
| 2018-03-22 | $30.10 | $30.10 | 158,600 | — | — |
| 2018-03-21 | $30.65 | $30.65 | 263,700 | — | — |
| 2018-03-20 | $29.95 | $29.95 | 256,800 | — | — |
| 2018-03-19 | $29.10 | $29.10 | 387,800 | — | — |
| 2018-03-16 | $30.40 | $30.40 | 719,100 | — | — |
| 2018-03-15 | $31.00 | $31.00 | 312,200 | — | — |
| 2018-03-14 | $33.00 | $33.00 | 239,500 | — | — |
| 2018-03-13 | $33.05 | $33.05 | 288,300 | — | — |
| 2018-03-12 | $32.45 | $32.45 | 874,600 | — | — |
| 2018-03-09 | $36.00 | $36.00 | 413,800 | — | — |
| 2018-03-08 | $36.30 | $36.30 | 1,076,200 | — | — |
| 2018-03-07 | $37.50 | $37.50 | 1,361,800 | — | — |
| 2018-03-06 | $29.55 | $29.55 | 167,800 | — | — |
| 2018-03-05 | $29.30 | $29.30 | 161,100 | — | — |
| 2018-03-02 | $29.40 | $29.40 | 222,400 | — | — |
| 2018-03-01 | $28.40 | $28.40 | 191,900 | — | — |
| 2018-02-28 | $28.45 | $28.45 | 239,600 | — | — |
| 2018-02-27 | $29.20 | $29.20 | 241,600 | — | — |
| 2018-02-26 | $28.67 | $28.67 | 187,700 | — | — |
| 2018-02-23 | $27.85 | $27.85 | 149,400 | — | — |
| 2018-02-22 | $27.55 | $27.55 | 234,100 | — | — |
| 2018-02-21 | $27.10 | $27.10 | 179,300 | — | — |
| 2018-02-20 | $26.45 | $26.45 | 222,900 | — | — |
| 2018-02-16 | $26.85 | $26.85 | 147,300 | — | — |
| 2018-02-15 | $26.80 | $26.80 | 137,300 | — | — |
| 2018-02-14 | $26.80 | $26.80 | 268,300 | — | — |
| 2018-02-13 | $26.60 | $26.60 | 159,000 | — | — |
| 2018-02-12 | $26.75 | $26.75 | 223,900 | — | — |
| 2018-02-09 | $25.70 | $25.70 | 276,400 | — | — |
| 2018-02-08 | $25.50 | $25.50 | 405,900 | — | — |
| 2018-02-07 | $26.25 | $26.25 | 206,100 | — | — |
| 2018-02-06 | $25.25 | $25.25 | 379,200 | — | — |
| 2018-02-05 | $24.05 | $24.05 | 331,400 | — | — |
| 2018-02-02 | $24.80 | $24.80 | 387,900 | — | — |
| 2018-02-01 | $25.90 | $25.90 | 335,600 | — | — |
| 2018-01-31 | $26.80 | $26.80 | 216,200 | — | — |
| 2018-01-30 | $28.25 | $28.25 | 416,200 | — | — |
| 2018-01-29 | $29.60 | $29.60 | 193,800 | — | — |
| 2018-01-26 | $29.30 | $29.30 | 194,600 | — | — |
| 2018-01-25 | $29.60 | $29.60 | 152,800 | — | — |
| 2018-01-24 | $28.60 | $28.60 | 190,000 | — | — |
| 2018-01-23 | $29.75 | $29.75 | 477,900 | — | — |
| 2018-01-22 | $27.40 | $27.40 | 570,600 | — | — |
| 2018-01-19 | $27.10 | $27.10 | 243,100 | — | — |
| 2018-01-18 | $27.55 | $27.55 | 353,900 | — | — |
| 2018-01-17 | $27.88 | $27.88 | 472,200 | — | — |
| 2018-01-16 | $27.70 | $27.70 | 682,000 | — | — |
| 2018-01-12 | $30.45 | $30.45 | 642,000 | — | — |
| 2018-01-11 | $29.90 | $29.90 | 577,000 | — | — |
| 2018-01-10 | $28.00 | $28.00 | 420,700 | — | — |
| 2018-01-09 | $26.35 | $26.35 | 701,600 | — | — |
| 2018-01-08 | $26.55 | $26.55 | 1,011,100 | — | — |
| 2018-01-05 | $27.85 | $27.85 | 2,383,500 | — | — |
| 2018-01-04 | $35.20 | $35.20 | 251,500 | — | — |
| 2018-01-03 | $35.80 | $35.80 | 293,000 | — | — |
| 2018-01-02 | $34.75 | $34.75 | 466,200 | — | — |