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
- 2005-06-30 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 | $34.50 | $40.69 | 219,900 | — | — |
| 2018-12-28 | $34.76 | $40.99 | 384,700 | — | — |
| 2018-12-27 | $35.17 | $41.48 | 534,800 | — | — |
| 2018-12-26 | $35.01 | $41.29 | 356,400 | — | — |
| 2018-12-24 | $33.37 | $39.35 | 377,500 | — | — |
| 2018-12-21 | $33.45 | $39.45 | 611,300 | — | — |
| 2018-12-20 | $32.78 | $38.66 | 316,800 | — | — |
| 2018-12-19 | $33.30 | $39.27 | 584,800 | — | — |
| 2018-12-18 | $33.55 | $39.57 | 478,800 | — | — |
| 2018-12-17 | $33.23 | $39.19 | 528,100 | — | — |
| 2018-12-14 | $33.19 | $39.14 | 347,700 | — | — |
| 2018-12-13 | $34.43 | $40.60 | 273,500 | — | — |
| 2018-12-12 | $34.26 | $40.40 | 302,200 | — | — |
| 2018-12-11 | $34.26 | $40.40 | 270,800 | — | — |
| 2018-12-10 | $34.44 | $40.62 | 304,200 | — | — |
| 2018-12-07 | $34.59 | $40.79 | 252,900 | — | — |
| 2018-12-06 | $36.42 | $42.95 | 351,800 | — | — |
| 2018-12-04 | $36.49 | $43.03 | 413,500 | — | — |
| 2018-12-03 | $37.11 | $43.77 | 419,000 | — | — |
| 2018-11-30 | $35.87 | $42.30 | 358,800 | — | — |
| 2018-11-29 | $35.45 | $41.81 | 458,200 | — | — |
| 2018-11-28 | $35.84 | $42.27 | 402,100 | — | — |
| 2018-11-27 | $34.49 | $40.68 | 228,400 | — | — |
| 2018-11-26 | $35.66 | $42.06 | 286,400 | — | — |
| 2018-11-23 | $35.54 | $41.91 | 144,700 | — | — |
| 2018-11-21 | $35.84 | $42.27 | 613,700 | — | — |
| 2018-11-20 | $32.13 | $37.89 | 596,900 | — | — |
| 2018-11-19 | $33.67 | $39.71 | 391,100 | — | — |
| 2018-11-16 | $35.04 | $41.32 | 376,400 | — | — |
| 2018-11-15 | $35.26 | $41.58 | 592,900 | — | — |
| 2018-11-14 | $35.15 | $41.45 | 331,700 | — | — |
| 2018-11-13 | $35.22 | $41.54 | 442,700 | — | — |
| 2018-11-12 | $35.26 | $41.58 | 552,700 | — | — |
| 2018-11-09 | $37.25 | $43.93 | 302,700 | — | — |
| 2018-11-08 | $37.87 | $44.66 | 453,900 | — | — |
| 2018-11-07 | $38.68 | $45.26 | 557,400 | — | — |
| 2018-11-06 | $38.51 | $45.06 | 509,200 | — | — |
| 2018-11-05 | $39.55 | $46.28 | 557,700 | — | — |
| 2018-11-02 | $40.72 | $47.65 | 460,000 | — | — |
| 2018-11-01 | $39.87 | $46.66 | 728,200 | — | — |
| 2018-10-31 | $37.59 | $43.99 | 1,920,700 | — | — |
| 2018-10-30 | $38.36 | $44.89 | 703,300 | — | — |
| 2018-10-29 | $36.56 | $42.78 | 984,200 | — | — |
| 2018-10-26 | $37.92 | $44.37 | 591,800 | — | — |
| 2018-10-25 | $41.04 | $48.03 | 515,200 | — | — |
| 2018-10-24 | $39.88 | $46.67 | 507,800 | — | — |
| 2018-10-23 | $42.31 | $49.51 | 316,100 | — | — |
| 2018-10-22 | $42.55 | $49.79 | 291,300 | — | — |
| 2018-10-19 | $42.14 | $49.31 | 619,200 | — | — |
| 2018-10-18 | $44.58 | $52.17 | 279,500 | — | — |
| 2018-10-17 | $45.53 | $53.28 | 286,600 | — | — |
| 2018-10-16 | $46.70 | $54.65 | 285,100 | — | — |
| 2018-10-15 | $46.42 | $54.32 | 1,114,900 | — | — |
| 2018-10-12 | $45.27 | $52.98 | 776,800 | — | — |
| 2018-10-11 | $47.06 | $55.07 | 352,100 | — | — |
| 2018-10-10 | $47.98 | $56.15 | 440,700 | — | — |
| 2018-10-09 | $48.86 | $57.18 | 512,400 | — | — |
| 2018-10-08 | $50.48 | $59.07 | 262,000 | — | — |
| 2018-10-05 | $51.32 | $60.05 | 564,700 | — | — |
| 2018-10-04 | $51.90 | $60.73 | 345,800 | — | — |
| 2018-10-03 | $53.76 | $62.91 | 147,800 | — | — |
| 2018-10-02 | $53.82 | $62.98 | 284,700 | — | — |
| 2018-10-01 | $53.90 | $63.07 | 436,600 | — | — |
| 2018-09-28 | $53.70 | $62.84 | 247,800 | — | — |
| 2018-09-27 | $53.84 | $63.00 | 273,400 | — | — |
| 2018-09-26 | $54.14 | $63.35 | 302,200 | — | — |
| 2018-09-25 | $53.61 | $62.73 | 153,800 | — | — |
| 2018-09-24 | $54.18 | $63.40 | 205,000 | — | — |
| 2018-09-21 | $53.89 | $63.06 | 429,800 | — | — |
| 2018-09-20 | $53.70 | $62.84 | 324,200 | — | — |
| 2018-09-19 | $53.54 | $62.65 | 186,500 | — | — |
| 2018-09-18 | $53.88 | $63.05 | 269,500 | — | — |
| 2018-09-17 | $53.39 | $62.48 | 286,300 | — | — |
| 2018-09-14 | $53.41 | $62.50 | 239,200 | — | — |
| 2018-09-13 | $54.22 | $63.45 | 390,900 | — | — |
| 2018-09-12 | $53.91 | $63.09 | 186,100 | — | — |
| 2018-09-11 | $53.97 | $63.16 | 209,500 | — | — |
| 2018-09-10 | $54.30 | $63.54 | 209,500 | — | — |
| 2018-09-07 | $53.83 | $62.99 | 257,800 | — | — |
| 2018-09-06 | $54.99 | $64.35 | 335,200 | — | — |
| 2018-09-05 | $56.08 | $65.62 | 341,100 | — | — |
| 2018-09-04 | $58.90 | $68.92 | 403,600 | — | — |
| 2018-08-31 | $58.90 | $68.92 | 139,200 | — | — |
| 2018-08-30 | $58.93 | $68.96 | 236,200 | — | — |
| 2018-08-29 | $58.84 | $68.85 | 212,900 | — | — |
| 2018-08-28 | $58.69 | $68.68 | 161,600 | — | — |
| 2018-08-27 | $58.96 | $69.00 | 292,200 | — | — |
| 2018-08-24 | $58.49 | $68.45 | 314,900 | — | — |
| 2018-08-23 | $59.45 | $69.57 | 166,800 | — | — |
| 2018-08-22 | $59.80 | $69.98 | 145,600 | — | — |
| 2018-08-21 | $60.23 | $70.48 | 427,500 | — | — |
| 2018-08-20 | $59.87 | $70.06 | 237,200 | — | — |
| 2018-08-17 | $59.97 | $70.18 | 308,100 | — | — |
| 2018-08-16 | $59.72 | $69.88 | 474,500 | — | — |
| 2018-08-15 | $59.99 | $70.20 | 1,009,100 | — | — |
| 2018-08-14 | $58.54 | $68.50 | 297,200 | — | — |
| 2018-08-13 | $58.40 | $68.34 | 348,300 | — | — |
| 2018-08-10 | $58.37 | $68.30 | 651,700 | — | — |
| 2018-08-09 | $57.64 | $67.45 | 277,800 | — | — |
| 2018-08-08 | $56.75 | $66.41 | 419,900 | — | — |
| 2018-08-07 | $55.89 | $65.05 | 324,800 | — | — |
| 2018-08-06 | $55.60 | $64.71 | 399,800 | — | — |
| 2018-08-03 | $54.31 | $63.21 | 369,000 | — | — |
| 2018-08-02 | $54.79 | $63.77 | 429,000 | — | — |
| 2018-08-01 | $54.81 | $63.79 | 1,577,200 | — | — |
| 2018-07-31 | $53.37 | $62.12 | 379,700 | — | — |
| 2018-07-30 | $52.79 | $61.44 | 511,800 | — | — |
| 2018-07-27 | $54.63 | $63.58 | 455,000 | — | — |
| 2018-07-26 | $55.98 | $65.16 | 474,200 | — | — |
| 2018-07-25 | $55.36 | $64.43 | 573,400 | — | — |
| 2018-07-24 | $53.71 | $62.51 | 378,000 | — | — |
| 2018-07-23 | $53.61 | $62.40 | 252,300 | — | — |
| 2018-07-20 | $53.73 | $62.54 | 145,900 | — | — |
| 2018-07-19 | $53.42 | $62.18 | 414,300 | — | — |
| 2018-07-18 | $51.89 | $60.40 | 462,900 | — | — |
| 2018-07-17 | $52.89 | $61.56 | 164,100 | — | — |
| 2018-07-16 | $52.26 | $60.83 | 114,200 | — | — |
| 2018-07-13 | $52.93 | $61.61 | 206,300 | — | — |
| 2018-07-12 | $52.94 | $61.62 | 114,100 | — | — |
| 2018-07-11 | $52.18 | $60.73 | 306,200 | — | — |
| 2018-07-10 | $52.84 | $61.50 | 318,900 | — | — |
| 2018-07-09 | $53.45 | $62.21 | 481,900 | — | — |
| 2018-07-06 | $51.04 | $59.41 | 689,600 | — | — |
| 2018-07-05 | $54.59 | $63.54 | 199,600 | — | — |
| 2018-07-03 | $53.27 | $62.00 | 163,400 | — | — |
| 2018-07-02 | $52.84 | $61.50 | 514,500 | — | — |
| 2018-06-29 | $52.89 | $61.56 | 150,600 | — | — |
| 2018-06-28 | $52.68 | $61.32 | 293,500 | — | — |
| 2018-06-27 | $53.85 | $62.68 | 606,300 | — | — |
| 2018-06-26 | $53.51 | $62.28 | 163,200 | — | — |
| 2018-06-25 | $53.23 | $61.96 | 433,200 | — | — |
| 2018-06-22 | $54.46 | $63.39 | 543,600 | — | — |
| 2018-06-21 | $53.65 | $62.44 | 512,600 | — | — |
| 2018-06-20 | $54.12 | $62.99 | 741,700 | — | — |
| 2018-06-19 | $53.31 | $62.05 | 962,500 | — | — |
| 2018-06-18 | $51.00 | $59.36 | 271,400 | — | — |
| 2018-06-15 | $49.81 | $57.97 | 199,400 | — | — |
| 2018-06-14 | $49.78 | $57.94 | 233,900 | — | — |
| 2018-06-13 | $49.73 | $57.88 | 472,300 | — | — |
| 2018-06-12 | $49.16 | $57.22 | 400,800 | — | — |
| 2018-06-11 | $48.66 | $56.64 | 123,500 | — | — |
| 2018-06-08 | $48.79 | $56.79 | 102,900 | — | — |
| 2018-06-07 | $48.63 | $56.60 | 204,300 | — | — |
| 2018-06-06 | $49.47 | $57.58 | 159,900 | — | — |
| 2018-06-05 | $50.10 | $58.31 | 177,600 | — | — |
| 2018-06-04 | $49.54 | $57.66 | 387,400 | — | — |
| 2018-06-01 | $48.79 | $56.79 | 216,100 | — | — |
| 2018-05-31 | $48.63 | $56.60 | 341,900 | — | — |
| 2018-05-30 | $49.39 | $57.49 | 139,500 | — | — |
| 2018-05-29 | $49.10 | $57.15 | 109,700 | — | — |
| 2018-05-25 | $48.98 | $57.01 | 94,600 | — | — |
| 2018-05-24 | $48.85 | $56.86 | 145,500 | — | — |
| 2018-05-23 | $49.07 | $57.11 | 447,200 | — | — |
| 2018-05-22 | $49.85 | $58.02 | 276,600 | — | — |
| 2018-05-21 | $49.73 | $57.88 | 206,400 | — | — |
| 2018-05-18 | $49.25 | $57.32 | 398,300 | — | — |
| 2018-05-17 | $48.73 | $56.72 | 211,400 | — | — |
| 2018-05-16 | $49.85 | $58.02 | 175,700 | — | — |
| 2018-05-15 | $48.63 | $56.60 | 188,700 | — | — |
| 2018-05-14 | $49.49 | $57.60 | 315,100 | — | — |
| 2018-05-11 | $48.26 | $56.17 | 230,400 | — | — |
| 2018-05-10 | $47.95 | $55.81 | 305,600 | — | — |
| 2018-05-09 | $47.10 | $54.82 | 318,200 | — | — |
| 2018-05-08 | $45.91 | $53.09 | 206,700 | — | — |
| 2018-05-07 | $45.47 | $52.58 | 172,400 | — | — |
| 2018-05-04 | $45.36 | $52.45 | 123,500 | — | — |
| 2018-05-03 | $44.72 | $51.71 | 346,400 | — | — |
| 2018-05-02 | $46.00 | $53.19 | 240,800 | — | — |
| 2018-05-01 | $45.56 | $52.68 | 167,700 | — | — |
| 2018-04-30 | $45.21 | $52.28 | 388,600 | — | — |
| 2018-04-27 | $46.20 | $53.42 | 467,300 | — | — |
| 2018-04-26 | $48.17 | $55.70 | 384,700 | — | — |
| 2018-04-25 | $47.00 | $54.35 | 149,400 | — | — |
| 2018-04-24 | $46.84 | $54.16 | 160,100 | — | — |
| 2018-04-23 | $47.50 | $54.92 | 357,700 | — | — |
| 2018-04-20 | $48.15 | $55.68 | 401,000 | — | — |
| 2018-04-19 | $48.53 | $56.12 | 276,400 | — | — |
| 2018-04-18 | $48.93 | $56.58 | 179,700 | — | — |
| 2018-04-17 | $48.75 | $56.37 | 200,700 | — | — |
| 2018-04-16 | $48.13 | $55.65 | 270,600 | — | — |
| 2018-04-13 | $48.79 | $56.42 | 290,300 | — | — |
| 2018-04-12 | $49.42 | $57.15 | 275,000 | — | — |
| 2018-04-11 | $49.26 | $56.96 | 223,300 | — | — |
| 2018-04-10 | $48.52 | $56.10 | 253,900 | — | — |
| 2018-04-09 | $47.70 | $55.16 | 176,000 | — | — |
| 2018-04-06 | $47.68 | $55.13 | 183,000 | — | — |
| 2018-04-05 | $49.07 | $56.74 | 237,300 | — | — |
| 2018-04-04 | $48.50 | $56.08 | 420,300 | — | — |
| 2018-04-03 | $48.87 | $56.51 | 335,300 | — | — |
| 2018-04-02 | $48.35 | $55.91 | 374,700 | — | — |
| 2018-03-29 | $48.12 | $55.64 | 307,400 | — | — |
| 2018-03-28 | $48.12 | $55.64 | 391,600 | — | — |
| 2018-03-27 | $48.63 | $56.23 | 819,400 | — | — |
| 2018-03-26 | $47.52 | $54.95 | 392,300 | — | — |
| 2018-03-23 | $45.25 | $52.32 | 320,600 | — | — |
| 2018-03-22 | $45.53 | $52.65 | 496,700 | — | — |
| 2018-03-21 | $47.28 | $54.67 | 309,800 | — | — |
| 2018-03-20 | $46.64 | $53.93 | 183,700 | — | — |
| 2018-03-19 | $46.41 | $53.66 | 372,700 | — | — |
| 2018-03-16 | $46.78 | $54.09 | 150,900 | — | — |
| 2018-03-15 | $46.28 | $53.51 | 139,100 | — | — |
| 2018-03-14 | $46.29 | $53.53 | 327,800 | — | — |
| 2018-03-13 | $45.60 | $52.73 | 786,900 | — | — |
| 2018-03-12 | $47.59 | $55.03 | 270,500 | — | — |
| 2018-03-09 | $47.28 | $54.67 | 254,500 | — | — |
| 2018-03-08 | $47.38 | $54.79 | 324,000 | — | — |
| 2018-03-07 | $46.36 | $53.61 | 458,100 | — | — |
| 2018-03-06 | $45.93 | $53.11 | 873,100 | — | — |
| 2018-03-05 | $45.68 | $52.82 | 418,000 | — | — |
| 2018-03-02 | $45.72 | $52.87 | 235,500 | — | — |
| 2018-03-01 | $45.89 | $53.06 | 291,000 | — | — |
| 2018-02-28 | $46.87 | $54.20 | 415,100 | — | — |
| 2018-02-27 | $45.89 | $53.06 | 205,100 | — | — |
| 2018-02-26 | $45.70 | $52.84 | 254,900 | — | — |
| 2018-02-23 | $45.13 | $52.18 | 326,400 | — | — |
| 2018-02-22 | $44.86 | $51.87 | 238,400 | — | — |
| 2018-02-21 | $45.40 | $52.50 | 293,000 | — | — |
| 2018-02-20 | $45.36 | $52.45 | 765,400 | — | — |
| 2018-02-16 | $44.77 | $51.77 | 304,000 | — | — |
| 2018-02-15 | $44.91 | $51.93 | 419,200 | — | — |
| 2018-02-14 | $44.73 | $51.72 | 305,100 | — | — |
| 2018-02-13 | $44.69 | $51.68 | 460,600 | — | — |
| 2018-02-12 | $44.67 | $51.65 | 445,900 | — | — |
| 2018-02-09 | $44.61 | $51.58 | 535,900 | — | — |
| 2018-02-08 | $43.41 | $49.85 | 863,300 | — | — |
| 2018-02-07 | $45.57 | $52.33 | 1,742,600 | — | — |
| 2018-02-06 | $48.85 | $56.10 | 876,200 | — | — |
| 2018-02-05 | $48.81 | $56.05 | 1,066,600 | — | — |
| 2018-02-02 | $49.56 | $56.91 | 285,200 | — | — |
| 2018-02-01 | $50.36 | $57.83 | 292,200 | — | — |
| 2018-01-31 | $49.68 | $57.05 | 838,400 | — | — |
| 2018-01-30 | $49.72 | $57.09 | 208,400 | — | — |
| 2018-01-29 | $50.32 | $57.78 | 464,300 | — | — |
| 2018-01-26 | $50.23 | $57.68 | 435,000 | — | — |
| 2018-01-25 | $49.64 | $57.00 | 465,900 | — | — |
| 2018-01-24 | $50.11 | $57.54 | 714,400 | — | — |
| 2018-01-23 | $49.97 | $57.38 | 479,100 | — | — |
| 2018-01-22 | $49.29 | $56.60 | 830,400 | — | — |
| 2018-01-19 | $48.15 | $55.29 | 426,000 | — | — |
| 2018-01-18 | $46.86 | $53.81 | 536,200 | — | — |
| 2018-01-17 | $47.43 | $54.46 | 1,511,600 | — | — |
| 2018-01-16 | $46.09 | $52.93 | 2,295,800 | — | — |
| 2018-01-12 | $50.70 | $58.22 | 773,500 | — | — |
| 2018-01-11 | $51.70 | $59.37 | 750,800 | — | — |
| 2018-01-10 | $51.25 | $58.85 | 3,545,400 | — | — |
| 2018-01-09 | $56.49 | $64.87 | 274,300 | — | — |
| 2018-01-08 | $55.81 | $64.09 | 393,200 | — | — |
| 2018-01-05 | $54.89 | $63.03 | 382,800 | — | — |
| 2018-01-04 | $55.03 | $63.19 | 263,500 | — | — |
| 2018-01-03 | $55.07 | $63.24 | 279,200 | — | — |
| 2018-01-02 | $55.23 | $63.42 | 289,500 | — | — |