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
- 1999-04-26 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 | $44.25 | $57.98 | 250,000 | — | — |
| 2018-12-28 | $43.45 | $56.93 | 129,000 | — | — |
| 2018-12-27 | $43.23 | $56.64 | 148,900 | — | — |
| 2018-12-26 | $43.12 | $56.50 | 242,400 | — | — |
| 2018-12-24 | $41.04 | $53.77 | 101,100 | — | — |
| 2018-12-21 | $41.90 | $54.90 | 448,300 | — | — |
| 2018-12-20 | $44.25 | $57.98 | 156,700 | — | — |
| 2018-12-19 | $45.13 | $59.13 | 129,500 | — | — |
| 2018-12-18 | $46.00 | $60.27 | 134,600 | — | — |
| 2018-12-17 | $45.43 | $59.52 | 201,100 | — | — |
| 2018-12-14 | $46.72 | $61.21 | 95,000 | — | — |
| 2018-12-13 | $47.18 | $61.82 | 168,000 | — | — |
| 2018-12-12 | $47.40 | $62.10 | 484,000 | — | — |
| 2018-12-11 | $46.98 | $61.55 | 221,600 | — | — |
| 2018-12-10 | $46.68 | $61.16 | 195,100 | — | — |
| 2018-12-07 | $47.29 | $61.96 | 175,700 | — | — |
| 2018-12-06 | $47.76 | $62.58 | 311,200 | — | — |
| 2018-12-04 | $46.81 | $61.33 | 350,200 | — | — |
| 2018-12-03 | $49.01 | $64.21 | 282,600 | — | — |
| 2018-11-30 | $49.96 | $65.46 | 568,900 | — | — |
| 2018-11-29 | $49.44 | $64.78 | 158,600 | — | — |
| 2018-11-28 | $50.79 | $66.55 | 252,500 | — | — |
| 2018-11-27 | $49.11 | $64.35 | 202,300 | — | — |
| 2018-11-26 | $48.51 | $63.56 | 257,200 | — | — |
| 2018-11-23 | $47.49 | $62.22 | 126,500 | — | — |
| 2018-11-21 | $47.89 | $62.75 | 140,500 | — | — |
| 2018-11-20 | $47.82 | $62.66 | 203,500 | — | — |
| 2018-11-19 | $48.03 | $62.93 | 235,400 | — | — |
| 2018-11-16 | $47.87 | $62.72 | 292,100 | — | — |
| 2018-11-15 | $47.13 | $61.75 | 449,500 | — | — |
| 2018-11-14 | $45.85 | $60.07 | 305,700 | — | — |
| 2018-11-13 | $44.68 | $58.54 | 179,400 | — | — |
| 2018-11-12 | $44.87 | $58.79 | 278,200 | — | — |
| 2018-11-09 | $44.67 | $58.53 | 409,700 | — | — |
| 2018-11-08 | $42.84 | $56.13 | 276,700 | — | — |
| 2018-11-07 | $41.45 | $53.96 | 264,600 | — | — |
| 2018-11-06 | $41.40 | $53.89 | 524,900 | — | — |
| 2018-11-05 | $38.28 | $49.83 | 111,900 | — | — |
| 2018-11-02 | $39.41 | $51.30 | 203,900 | — | — |
| 2018-11-01 | $38.04 | $49.52 | 106,500 | — | — |
| 2018-10-31 | $38.02 | $49.49 | 177,700 | — | — |
| 2018-10-30 | $36.32 | $47.28 | 91,800 | — | — |
| 2018-10-29 | $35.51 | $46.22 | 66,000 | — | — |
| 2018-10-26 | $35.59 | $46.33 | 106,000 | — | — |
| 2018-10-25 | $36.41 | $47.39 | 118,700 | — | — |
| 2018-10-24 | $36.30 | $47.25 | 104,200 | — | — |
| 2018-10-23 | $38.47 | $50.08 | 87,100 | — | — |
| 2018-10-22 | $38.36 | $49.93 | 93,600 | — | — |
| 2018-10-19 | $38.43 | $50.02 | 88,000 | — | — |
| 2018-10-18 | $38.20 | $49.72 | 133,100 | — | — |
| 2018-10-17 | $38.84 | $50.56 | 142,300 | — | — |
| 2018-10-16 | $38.07 | $49.56 | 172,900 | — | — |
| 2018-10-15 | $37.31 | $48.57 | 153,600 | — | — |
| 2018-10-12 | $37.34 | $48.61 | 116,500 | — | — |
| 2018-10-11 | $36.88 | $48.01 | 137,300 | — | — |
| 2018-10-10 | $38.16 | $49.67 | 207,800 | — | — |
| 2018-10-09 | $39.08 | $50.87 | 109,900 | — | — |
| 2018-10-08 | $38.59 | $50.23 | 81,700 | — | — |
| 2018-10-05 | $39.20 | $51.03 | 185,900 | — | — |
| 2018-10-04 | $38.64 | $50.30 | 89,800 | — | — |
| 2018-10-03 | $38.44 | $50.04 | 103,500 | — | — |
| 2018-10-02 | $38.49 | $50.10 | 133,700 | — | — |
| 2018-10-01 | $38.43 | $50.02 | 127,100 | — | — |
| 2018-09-28 | $38.75 | $50.44 | 350,300 | — | — |
| 2018-09-27 | $37.30 | $48.55 | 131,500 | — | — |
| 2018-09-26 | $37.35 | $48.62 | 103,800 | — | — |
| 2018-09-25 | $37.60 | $48.94 | 146,100 | — | — |
| 2018-09-24 | $37.55 | $48.88 | 88,900 | — | — |
| 2018-09-21 | $38.00 | $49.46 | 454,600 | — | — |
| 2018-09-20 | $38.80 | $50.51 | 99,100 | — | — |
| 2018-09-19 | $38.45 | $50.05 | 137,000 | — | — |
| 2018-09-18 | $38.80 | $50.51 | 100,200 | — | — |
| 2018-09-17 | $39.15 | $50.96 | 260,900 | — | — |
| 2018-09-14 | $38.80 | $50.51 | 214,900 | — | — |
| 2018-09-13 | $37.95 | $49.40 | 95,100 | — | — |
| 2018-09-12 | $37.55 | $48.88 | 197,400 | — | — |
| 2018-09-11 | $36.50 | $47.51 | 148,200 | — | — |
| 2018-09-10 | $36.90 | $48.03 | 113,100 | — | — |
| 2018-09-07 | $36.75 | $47.84 | 141,200 | — | — |
| 2018-09-06 | $37.05 | $48.23 | 98,100 | — | — |
| 2018-09-05 | $37.40 | $48.68 | 120,000 | — | — |
| 2018-09-04 | $37.35 | $48.62 | 101,000 | — | — |
| 2018-08-31 | $38.15 | $49.66 | 126,900 | — | — |
| 2018-08-30 | $38.00 | $49.46 | 84,500 | — | — |
| 2018-08-29 | $38.45 | $50.05 | 126,600 | — | — |
| 2018-08-28 | $37.80 | $49.20 | 88,800 | — | — |
| 2018-08-27 | $38.45 | $50.05 | 138,400 | — | — |
| 2018-08-24 | $37.80 | $49.20 | 276,600 | — | — |
| 2018-08-23 | $37.00 | $48.16 | 226,300 | — | — |
| 2018-08-22 | $36.80 | $47.90 | 178,600 | — | — |
| 2018-08-21 | $37.25 | $48.49 | 172,200 | — | — |
| 2018-08-20 | $37.55 | $48.88 | 206,200 | — | — |
| 2018-08-17 | $37.45 | $48.75 | 233,500 | — | — |
| 2018-08-16 | $37.15 | $48.36 | 181,800 | — | — |
| 2018-08-15 | $36.45 | $47.45 | 265,000 | — | — |
| 2018-08-14 | $36.75 | $47.84 | 194,300 | — | — |
| 2018-08-13 | $36.00 | $46.86 | 153,800 | — | — |
| 2018-08-10 | $36.00 | $46.86 | 138,100 | — | — |
| 2018-08-09 | $37.05 | $48.23 | 155,200 | — | — |
| 2018-08-08 | $36.10 | $46.99 | 271,700 | — | — |
| 2018-08-07 | $36.05 | $46.93 | 177,700 | — | — |
| 2018-08-06 | $34.45 | $44.84 | 121,500 | — | — |
| 2018-08-03 | $33.35 | $43.41 | 93,000 | — | — |
| 2018-08-02 | $33.40 | $43.48 | 62,600 | — | — |
| 2018-08-01 | $32.45 | $42.24 | 103,700 | — | — |
| 2018-07-31 | $33.00 | $42.96 | 94,700 | — | — |
| 2018-07-30 | $32.60 | $42.44 | 77,600 | — | — |
| 2018-07-27 | $32.35 | $42.11 | 70,200 | — | — |
| 2018-07-26 | $33.00 | $42.96 | 95,800 | — | — |
| 2018-07-25 | $31.60 | $41.13 | 148,900 | — | — |
| 2018-07-24 | $31.70 | $41.26 | 86,200 | — | — |
| 2018-07-23 | $31.50 | $41.00 | 107,100 | — | — |
| 2018-07-20 | $31.50 | $41.00 | 113,700 | — | — |
| 2018-07-19 | $31.45 | $40.94 | 79,000 | — | — |
| 2018-07-18 | $31.55 | $41.07 | 150,400 | — | — |
| 2018-07-17 | $32.05 | $41.72 | 77,300 | — | — |
| 2018-07-16 | $32.65 | $42.50 | 63,500 | — | — |
| 2018-07-13 | $32.80 | $42.70 | 74,900 | — | — |
| 2018-07-12 | $33.25 | $43.28 | 107,900 | — | — |
| 2018-07-11 | $32.55 | $42.37 | 144,400 | — | — |
| 2018-07-10 | $33.85 | $44.06 | 100,500 | — | — |
| 2018-07-09 | $34.50 | $44.91 | 152,900 | — | — |
| 2018-07-06 | $34.50 | $44.91 | 89,100 | — | — |
| 2018-07-05 | $33.95 | $44.19 | 101,500 | — | — |
| 2018-07-03 | $33.25 | $43.28 | 48,900 | — | — |
| 2018-07-02 | $32.90 | $42.83 | 133,000 | — | — |
| 2018-06-29 | $32.70 | $42.57 | 213,500 | — | — |
| 2018-06-28 | $33.45 | $43.54 | 102,000 | — | — |
| 2018-06-27 | $32.45 | $42.24 | 204,400 | — | — |
| 2018-06-26 | $32.55 | $42.37 | 108,600 | — | — |
| 2018-06-25 | $32.60 | $42.44 | 125,900 | — | — |
| 2018-06-22 | $33.40 | $43.48 | 361,700 | — | — |
| 2018-06-21 | $33.00 | $42.96 | 112,100 | — | — |
| 2018-06-20 | $33.60 | $43.74 | 164,500 | — | — |
| 2018-06-19 | $34.05 | $44.32 | 169,500 | — | — |
| 2018-06-18 | $33.50 | $43.61 | 102,400 | — | — |
| 2018-06-15 | $33.60 | $43.74 | 261,700 | — | — |
| 2018-06-14 | $33.40 | $43.48 | 172,900 | — | — |
| 2018-06-13 | $32.65 | $42.50 | 134,300 | — | — |
| 2018-06-12 | $32.65 | $42.50 | 96,000 | — | — |
| 2018-06-11 | $32.25 | $41.98 | 111,200 | — | — |
| 2018-06-08 | $32.10 | $41.78 | 95,900 | — | — |
| 2018-06-07 | $32.60 | $42.44 | 143,800 | — | — |
| 2018-06-06 | $31.95 | $41.59 | 158,400 | — | — |
| 2018-06-05 | $32.45 | $42.24 | 158,700 | — | — |
| 2018-06-04 | $33.05 | $43.02 | 145,200 | — | — |
| 2018-06-01 | $32.05 | $41.72 | 167,800 | — | — |
| 2018-05-31 | $31.90 | $41.52 | 181,700 | — | — |
| 2018-05-30 | $32.10 | $41.78 | 158,500 | — | — |
| 2018-05-29 | $31.05 | $40.42 | 236,100 | — | — |
| 2018-05-25 | $30.25 | $39.38 | 87,600 | — | — |
| 2018-05-24 | $30.65 | $39.90 | 85,500 | — | — |
| 2018-05-23 | $31.00 | $40.35 | 113,400 | — | — |
| 2018-05-22 | $31.25 | $40.68 | 81,000 | — | — |
| 2018-05-21 | $31.40 | $40.87 | 85,900 | — | — |
| 2018-05-18 | $31.20 | $40.61 | 117,100 | — | — |
| 2018-05-17 | $31.25 | $40.68 | 124,400 | — | — |
| 2018-05-16 | $31.10 | $40.48 | 146,100 | — | — |
| 2018-05-15 | $30.70 | $39.96 | 190,200 | — | — |
| 2018-05-14 | $31.05 | $40.42 | 169,700 | — | — |
| 2018-05-11 | $31.45 | $40.94 | 123,900 | — | — |
| 2018-05-10 | $31.05 | $40.42 | 173,400 | — | — |
| 2018-05-09 | $31.35 | $40.81 | 251,300 | — | — |
| 2018-05-08 | $31.85 | $41.46 | 168,600 | — | — |
| 2018-05-07 | $32.55 | $42.37 | 160,400 | — | — |
| 2018-05-04 | $34.15 | $44.45 | 215,700 | — | — |
| 2018-05-03 | $35.50 | $46.21 | 99,600 | — | — |
| 2018-05-02 | $36.65 | $47.71 | 106,700 | — | — |
| 2018-05-01 | $36.35 | $47.32 | 97,800 | — | — |
| 2018-04-30 | $37.75 | $49.14 | 115,900 | — | — |
| 2018-04-27 | $39.30 | $51.16 | 125,600 | — | — |
| 2018-04-26 | $38.80 | $50.51 | 73,700 | — | — |
| 2018-04-25 | $38.80 | $50.51 | 96,700 | — | — |
| 2018-04-24 | $38.55 | $50.18 | 154,100 | — | — |
| 2018-04-23 | $38.60 | $50.25 | 88,100 | — | — |
| 2018-04-20 | $38.90 | $50.64 | 69,600 | — | — |
| 2018-04-19 | $39.05 | $50.83 | 107,200 | — | — |
| 2018-04-18 | $38.75 | $50.44 | 145,000 | — | — |
| 2018-04-17 | $38.40 | $49.99 | 89,200 | — | — |
| 2018-04-16 | $38.00 | $49.46 | 133,500 | — | — |
| 2018-04-13 | $37.55 | $48.88 | 91,600 | — | — |
| 2018-04-12 | $37.80 | $49.20 | 92,400 | — | — |
| 2018-04-11 | $37.55 | $48.88 | 268,900 | — | — |
| 2018-04-10 | $36.65 | $47.71 | 256,200 | — | — |
| 2018-04-09 | $36.40 | $47.38 | 100,600 | — | — |
| 2018-04-06 | $37.30 | $48.55 | 190,500 | — | — |
| 2018-04-05 | $37.00 | $48.16 | 98,400 | — | — |
| 2018-04-04 | $36.05 | $46.93 | 154,500 | — | — |
| 2018-04-03 | $34.95 | $45.49 | 187,400 | — | — |
| 2018-04-02 | $34.25 | $44.58 | 210,000 | — | — |
| 2018-03-29 | $36.00 | $46.86 | 199,500 | — | — |
| 2018-03-28 | $35.85 | $46.67 | 170,900 | — | — |
| 2018-03-27 | $35.80 | $46.60 | 151,300 | — | — |
| 2018-03-26 | $35.85 | $46.67 | 169,400 | — | — |
| 2018-03-23 | $35.85 | $46.67 | 180,100 | — | — |
| 2018-03-22 | $36.20 | $47.12 | 234,700 | — | — |
| 2018-03-21 | $38.05 | $49.53 | 148,200 | — | — |
| 2018-03-20 | $38.15 | $49.66 | 210,100 | — | — |
| 2018-03-19 | $37.50 | $48.81 | 318,200 | — | — |
| 2018-03-16 | $36.85 | $47.97 | 1,047,300 | — | — |
| 2018-03-15 | $34.05 | $44.32 | 217,800 | — | — |
| 2018-03-14 | $33.45 | $43.54 | 171,400 | — | — |
| 2018-03-13 | $32.95 | $42.89 | 246,400 | — | — |
| 2018-03-12 | $32.80 | $42.70 | 326,100 | — | — |
| 2018-03-09 | $34.65 | $45.10 | 106,700 | — | — |
| 2018-03-08 | $34.50 | $44.91 | 146,000 | — | — |
| 2018-03-07 | $34.70 | $45.17 | 101,100 | — | — |
| 2018-03-06 | $34.50 | $44.91 | 120,900 | — | — |
| 2018-03-05 | $34.30 | $44.65 | 124,900 | — | — |
| 2018-03-02 | $33.00 | $42.96 | 78,200 | — | — |
| 2018-03-01 | $32.90 | $42.83 | 95,400 | — | — |
| 2018-02-28 | $32.80 | $42.70 | 128,100 | — | — |
| 2018-02-27 | $32.80 | $42.70 | 84,500 | — | — |
| 2018-02-26 | $33.45 | $43.54 | 66,300 | — | — |
| 2018-02-23 | $32.60 | $42.44 | 65,900 | — | — |
| 2018-02-22 | $31.05 | $40.42 | 54,200 | — | — |
| 2018-02-21 | $31.80 | $41.39 | 63,800 | — | — |
| 2018-02-20 | $32.10 | $41.78 | 60,600 | — | — |
| 2018-02-16 | $32.85 | $42.76 | 91,700 | — | — |
| 2018-02-15 | $32.25 | $41.98 | 83,800 | — | — |
| 2018-02-14 | $31.05 | $40.42 | 73,300 | — | — |
| 2018-02-13 | $31.00 | $40.35 | 78,600 | — | — |
| 2018-02-12 | $31.00 | $40.35 | 86,700 | — | — |
| 2018-02-09 | $30.75 | $40.03 | 94,600 | — | — |
| 2018-02-08 | $30.50 | $39.70 | 87,500 | — | — |
| 2018-02-07 | $31.55 | $41.07 | 70,200 | — | — |
| 2018-02-06 | $31.20 | $40.61 | 192,200 | — | — |
| 2018-02-05 | $30.70 | $39.96 | 96,200 | — | — |
| 2018-02-02 | $32.30 | $42.04 | 64,500 | — | — |
| 2018-02-01 | $33.25 | $43.28 | 103,100 | — | — |
| 2018-01-31 | $34.00 | $44.26 | 122,400 | — | — |
| 2018-01-30 | $33.50 | $43.61 | 131,100 | — | — |
| 2018-01-29 | $33.10 | $43.09 | 142,300 | — | — |
| 2018-01-26 | $32.80 | $42.70 | 82,900 | — | — |
| 2018-01-25 | $33.10 | $43.09 | 136,400 | — | — |
| 2018-01-24 | $33.00 | $42.96 | 204,000 | — | — |
| 2018-01-23 | $32.55 | $42.37 | 75,600 | — | — |
| 2018-01-22 | $32.35 | $42.11 | 64,900 | — | — |
| 2018-01-19 | $31.60 | $41.13 | 118,200 | — | — |
| 2018-01-18 | $31.25 | $40.68 | 114,000 | — | — |
| 2018-01-17 | $31.75 | $41.33 | 118,600 | — | — |
| 2018-01-16 | $31.95 | $41.59 | 146,000 | — | — |
| 2018-01-12 | $32.45 | $42.24 | 98,700 | — | — |
| 2018-01-11 | $32.20 | $41.91 | 128,400 | — | — |
| 2018-01-10 | $32.00 | $41.65 | 151,600 | — | — |
| 2018-01-09 | $32.95 | $42.89 | 169,300 | — | — |
| 2018-01-08 | $33.35 | $43.41 | 128,900 | — | — |
| 2018-01-05 | $32.60 | $42.44 | 127,100 | — | — |
| 2018-01-04 | $33.15 | $43.15 | 122,300 | — | — |
| 2018-01-03 | $32.85 | $42.76 | 166,200 | — | — |
| 2018-01-02 | $33.85 | $44.06 | 139,500 | — | — |