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
- 1996-06-27 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 | $44.15 | $55.81 | 224,226 | — | — |
| 2018-12-28 | $44.23 | $55.91 | 323,835 | — | — |
| 2018-12-27 | $44.68 | $56.47 | 352,849 | — | — |
| 2018-12-26 | $44.45 | $56.18 | 262,892 | — | — |
| 2018-12-24 | $44.04 | $55.66 | 194,240 | — | — |
| 2018-12-21 | $43.84 | $55.41 | 406,326 | — | — |
| 2018-12-20 | $44.32 | $56.01 | 256,275 | — | — |
| 2018-12-19 | $44.12 | $55.76 | 400,984 | — | — |
| 2018-12-18 | $43.90 | $55.49 | 477,466 | — | — |
| 2018-12-17 | $44.56 | $56.33 | 383,017 | — | — |
| 2018-12-14 | $45.24 | $57.18 | 185,985 | — | — |
| 2018-12-13 | $45.39 | $57.37 | 247,899 | — | — |
| 2018-12-12 | $45.52 | $57.53 | 553,766 | — | — |
| 2018-12-11 | $45.96 | $58.10 | 422,108 | — | — |
| 2018-12-10 | $45.75 | $57.83 | 293,120 | — | — |
| 2018-12-07 | $45.75 | $57.83 | 570,034 | — | — |
| 2018-12-06 | $46.29 | $58.51 | 986,314 | — | — |
| 2018-12-04 | $45.68 | $57.74 | 380,407 | — | — |
| 2018-12-03 | $46.01 | $58.16 | 601,355 | — | — |
| 2018-11-30 | $46.74 | $59.08 | 566,938 | — | — |
| 2018-11-29 | $46.11 | $58.28 | 386,598 | — | — |
| 2018-11-28 | $45.95 | $58.08 | 671,039 | — | — |
| 2018-11-27 | $44.79 | $56.62 | 586,666 | — | — |
| 2018-11-26 | $44.46 | $56.20 | 352,606 | — | — |
| 2018-11-23 | $45.22 | $57.16 | 455,432 | — | — |
| 2018-11-21 | $44.84 | $56.68 | 313,516 | — | — |
| 2018-11-20 | $44.58 | $56.35 | 643,966 | — | — |
| 2018-11-19 | $44.32 | $56.01 | 212,996 | — | — |
| 2018-11-16 | $44.93 | $56.78 | 614,830 | — | — |
| 2018-11-15 | $43.46 | $54.93 | 211,600 | — | — |
| 2018-11-14 | $43.72 | $55.26 | 170,142 | — | — |
| 2018-11-13 | $43.26 | $54.68 | 280,738 | — | — |
| 2018-11-12 | $42.54 | $53.77 | 171,963 | — | — |
| 2018-11-09 | $42.95 | $54.29 | 216,699 | — | — |
| 2018-11-08 | $43.81 | $55.37 | 302,772 | — | — |
| 2018-11-07 | $44.40 | $56.12 | 313,698 | — | — |
| 2018-11-06 | $43.26 | $54.68 | 405,780 | — | — |
| 2018-11-05 | $43.41 | $54.87 | 443,353 | — | — |
| 2018-11-02 | $42.52 | $53.74 | 409,057 | — | — |
| 2018-11-01 | $42.17 | $53.31 | 522,506 | — | — |
| 2018-10-31 | $42.69 | $53.95 | 216,456 | — | — |
| 2018-10-30 | $42.72 | $53.99 | 328,630 | — | — |
| 2018-10-29 | $43.53 | $55.02 | 806,157 | — | — |
| 2018-10-26 | $43.82 | $55.39 | 317,704 | — | — |
| 2018-10-25 | $45.26 | $57.20 | 724,697 | — | — |
| 2018-10-24 | $44.10 | $55.74 | 313,151 | — | — |
| 2018-10-23 | $45.32 | $57.28 | 454,340 | — | — |
| 2018-10-22 | $45.45 | $57.45 | 498,590 | — | — |
| 2018-10-19 | $45.27 | $57.22 | 402,987 | — | — |
| 2018-10-18 | $44.37 | $56.08 | 329,176 | — | — |
| 2018-10-17 | $44.17 | $55.83 | 261,678 | — | — |
| 2018-10-16 | $43.77 | $55.33 | 164,983 | — | — |
| 2018-10-15 | $43.18 | $54.58 | 219,491 | — | — |
| 2018-10-12 | $43.48 | $54.95 | 250,934 | — | — |
| 2018-10-11 | $42.85 | $54.16 | 478,073 | — | — |
| 2018-10-10 | $45.68 | $57.74 | 392,547 | — | — |
| 2018-10-09 | $44.84 | $56.68 | 125,528 | — | — |
| 2018-10-08 | $45.04 | $56.93 | 220,705 | — | — |
| 2018-10-05 | $45.04 | $56.93 | 181,979 | — | — |
| 2018-10-04 | $45.11 | $57.01 | 241,161 | — | — |
| 2018-10-03 | $44.48 | $56.22 | 249,963 | — | — |
| 2018-10-02 | $44.78 | $56.60 | 252,330 | — | — |
| 2018-10-01 | $45.65 | $57.70 | 281,405 | — | — |
| 2018-09-28 | $45.93 | $58.06 | 449,666 | — | — |
| 2018-09-27 | $44.70 | $56.49 | 330,754 | — | — |
| 2018-09-26 | $44.56 | $56.33 | 184,649 | — | — |
| 2018-09-25 | $44.63 | $56.41 | 210,022 | — | — |
| 2018-09-24 | $44.60 | $56.37 | 160,552 | — | — |
| 2018-09-21 | $44.48 | $56.22 | 140,581 | — | — |
| 2018-09-20 | $44.51 | $56.26 | 202,010 | — | — |
| 2018-09-19 | $44.25 | $55.93 | 320,010 | — | — |
| 2018-09-18 | $44.98 | $56.85 | 278,977 | — | — |
| 2018-09-17 | $45.22 | $57.16 | 238,005 | — | — |
| 2018-09-14 | $45.24 | $57.18 | 237,094 | — | — |
| 2018-09-13 | $44.84 | $56.68 | 311,209 | — | — |
| 2018-09-12 | $44.17 | $55.83 | 416,038 | — | — |
| 2018-09-11 | $44.17 | $55.83 | 315,094 | — | — |
| 2018-09-10 | $42.70 | $53.97 | 247,231 | — | — |
| 2018-09-07 | $42.52 | $53.74 | 289,175 | — | — |
| 2018-09-06 | $42.52 | $53.74 | 661,630 | — | — |
| 2018-09-05 | $42.47 | $53.68 | 304,653 | — | — |
| 2018-09-04 | $42.44 | $53.64 | 329,601 | — | — |
| 2018-08-31 | $42.85 | $54.16 | 270,965 | — | — |
| 2018-08-30 | $42.49 | $53.70 | 382,167 | — | — |
| 2018-08-29 | $43.00 | $54.35 | 293,302 | — | — |
| 2018-08-28 | $42.78 | $54.08 | 319,464 | — | — |
| 2018-08-27 | $42.60 | $53.85 | 301,072 | — | — |
| 2018-08-24 | $42.82 | $54.12 | 387,812 | — | — |
| 2018-08-23 | $41.58 | $52.56 | 241,890 | — | — |
| 2018-08-22 | $41.52 | $52.47 | 239,401 | — | — |
| 2018-08-21 | $42.19 | $53.33 | 226,472 | — | — |
| 2018-08-20 | $42.47 | $53.68 | 244,500 | — | — |
| 2018-08-17 | $42.49 | $53.70 | 212,329 | — | — |
| 2018-08-16 | $43.11 | $54.49 | 314,426 | — | — |
| 2018-08-15 | $41.66 | $52.66 | 211,661 | — | — |
| 2018-08-14 | $41.73 | $52.75 | 303,257 | — | — |
| 2018-08-13 | $41.43 | $52.37 | 175,544 | — | — |
| 2018-08-10 | $41.75 | $52.77 | 267,930 | — | — |
| 2018-08-09 | $42.16 | $53.29 | 204,559 | — | — |
| 2018-08-08 | $41.83 | $52.87 | 452,943 | — | — |
| 2018-08-07 | $41.25 | $52.14 | 322,924 | — | — |
| 2018-08-06 | $42.22 | $53.37 | 233,816 | — | — |
| 2018-08-03 | $42.21 | $53.35 | 461,381 | — | — |
| 2018-08-02 | $41.10 | $51.95 | 268,901 | — | — |
| 2018-08-01 | $40.64 | $51.37 | 286,018 | — | — |
| 2018-07-31 | $40.84 | $51.62 | 310,663 | — | — |
| 2018-07-30 | $40.21 | $50.83 | 196,243 | — | — |
| 2018-07-27 | $39.29 | $49.66 | 135,604 | — | — |
| 2018-07-26 | $39.18 | $49.52 | 173,906 | — | — |
| 2018-07-25 | $39.51 | $49.93 | 203,831 | — | — |
| 2018-07-24 | $39.26 | $49.62 | 239,340 | — | — |
| 2018-07-23 | $38.40 | $48.54 | 98,820 | — | — |
| 2018-07-20 | $38.62 | $48.81 | 152,478 | — | — |
| 2018-07-19 | $38.29 | $48.39 | 226,897 | — | — |
| 2018-07-18 | $38.40 | $48.54 | 100,276 | — | — |
| 2018-07-17 | $38.80 | $49.04 | 167,471 | — | — |
| 2018-07-16 | $38.30 | $48.41 | 217,003 | — | — |
| 2018-07-13 | $39.26 | $49.62 | 241,586 | — | — |
| 2018-07-12 | $38.78 | $49.02 | 252,816 | — | — |
| 2018-07-11 | $38.81 | $49.06 | 271,208 | — | — |
| 2018-07-10 | $38.62 | $48.81 | 264,288 | — | — |
| 2018-07-09 | $38.02 | $48.06 | 223,437 | — | — |
| 2018-07-06 | $37.76 | $47.73 | 277,945 | — | — |
| 2018-07-05 | $37.84 | $47.83 | 398,192 | — | — |
| 2018-07-03 | $37.64 | $47.58 | 174,452 | — | — |
| 2018-07-02 | $37.74 | $47.71 | 162,858 | — | — |
| 2018-06-29 | $38.42 | $48.56 | 185,074 | — | — |
| 2018-06-28 | $38.24 | $48.33 | 245,107 | — | — |
| 2018-06-27 | $38.39 | $48.52 | 287,718 | — | — |
| 2018-06-26 | $38.53 | $48.71 | 119,397 | — | — |
| 2018-06-25 | $38.80 | $49.04 | 202,556 | — | — |
| 2018-06-22 | $39.47 | $49.89 | 228,111 | — | — |
| 2018-06-21 | $39.31 | $49.68 | 237,701 | — | — |
| 2018-06-20 | $39.31 | $49.68 | 514,857 | — | — |
| 2018-06-19 | $39.11 | $49.43 | 347,750 | — | — |
| 2018-06-18 | $39.34 | $49.73 | 187,077 | — | — |
| 2018-06-15 | $39.26 | $49.62 | 314,062 | — | — |
| 2018-06-14 | $40.48 | $51.16 | 315,397 | — | — |
| 2018-06-13 | $40.89 | $51.68 | 298,098 | — | — |
| 2018-06-12 | $41.48 | $52.43 | 381,924 | — | — |
| 2018-06-11 | $40.77 | $51.54 | 497,861 | — | — |
| 2018-06-08 | $38.91 | $49.18 | 237,034 | — | — |
| 2018-06-07 | $38.91 | $49.18 | 262,710 | — | — |
| 2018-06-06 | $38.60 | $48.79 | 296,034 | — | — |
| 2018-06-05 | $38.22 | $48.31 | 138,760 | — | — |
| 2018-06-04 | $38.30 | $48.41 | 199,642 | — | — |
| 2018-06-01 | $38.11 | $48.16 | 222,526 | — | — |
| 2018-05-31 | $37.59 | $47.52 | 402,380 | — | — |
| 2018-05-30 | $37.89 | $47.89 | 209,233 | — | — |
| 2018-05-29 | $38.22 | $48.31 | 335,732 | — | — |
| 2018-05-25 | $38.47 | $48.62 | 203,102 | — | — |
| 2018-05-24 | $37.64 | $47.58 | 429,695 | — | — |
| 2018-05-23 | $38.30 | $48.41 | 272,118 | — | — |
| 2018-05-22 | $38.19 | $48.27 | 493,127 | — | — |
| 2018-05-21 | $38.01 | $48.04 | 292,635 | — | — |
| 2018-05-18 | $37.92 | $47.94 | 206,441 | — | — |
| 2018-05-17 | $37.94 | $47.96 | 345,990 | — | — |
| 2018-05-16 | $37.92 | $47.94 | 208,747 | — | — |
| 2018-05-15 | $37.84 | $47.83 | 478,680 | — | — |
| 2018-05-14 | $37.94 | $47.96 | 282,012 | — | — |
| 2018-05-11 | $38.30 | $48.41 | 141,492 | — | — |
| 2018-05-10 | $38.25 | $48.35 | 185,014 | — | — |
| 2018-05-09 | $38.15 | $48.23 | 304,046 | — | — |
| 2018-05-08 | $38.19 | $48.27 | 357,402 | — | — |
| 2018-05-07 | $38.81 | $49.06 | 154,542 | — | — |
| 2018-05-04 | $38.80 | $49.04 | 303,318 | — | — |
| 2018-05-03 | $39.06 | $49.37 | 249,720 | — | — |
| 2018-05-02 | $38.73 | $48.96 | 257,914 | — | — |
| 2018-05-01 | $39.32 | $49.71 | 388,055 | — | — |
| 2018-04-30 | $39.13 | $49.46 | 364,989 | — | — |
| 2018-04-27 | $39.47 | $49.89 | 480,137 | — | — |
| 2018-04-26 | $38.22 | $48.31 | 174,695 | — | — |
| 2018-04-25 | $37.96 | $47.98 | 163,647 | — | — |
| 2018-04-24 | $37.92 | $47.94 | 187,260 | — | — |
| 2018-04-23 | $38.14 | $48.21 | 182,039 | — | — |
| 2018-04-20 | $38.47 | $48.62 | 187,988 | — | — |
| 2018-04-19 | $38.06 | $48.10 | 365,718 | — | — |
| 2018-04-18 | $38.67 | $48.87 | 562,871 | — | — |
| 2018-04-17 | $38.58 | $48.77 | 369,481 | — | — |
| 2018-04-16 | $38.68 | $48.89 | 200,128 | — | — |
| 2018-04-13 | $38.70 | $48.91 | 307,810 | — | — |
| 2018-04-12 | $39.06 | $49.37 | 365,778 | — | — |
| 2018-04-11 | $39.80 | $50.31 | 269,872 | — | — |
| 2018-04-10 | $39.87 | $50.39 | 344,412 | — | — |
| 2018-04-09 | $39.77 | $50.27 | 265,987 | — | — |
| 2018-04-06 | $39.65 | $50.12 | 365,778 | — | — |
| 2018-04-05 | $39.90 | $50.43 | 279,584 | — | — |
| 2018-04-04 | $40.33 | $50.98 | 213,239 | — | — |
| 2018-04-03 | $40.91 | $51.70 | 347,872 | — | — |
| 2018-04-02 | $39.90 | $50.43 | 249,356 | — | — |
| 2018-03-29 | $39.82 | $50.33 | 413,428 | — | — |
| 2018-03-28 | $39.13 | $49.46 | 476,616 | — | — |
| 2018-03-27 | $38.32 | $48.43 | 461,988 | — | — |
| 2018-03-26 | $38.43 | $48.58 | 398,010 | — | — |
| 2018-03-23 | $38.32 | $48.43 | 280,798 | — | — |
| 2018-03-22 | $38.78 | $49.02 | 225,258 | — | — |
| 2018-03-21 | $39.13 | $49.46 | 263,620 | — | — |
| 2018-03-20 | $39.32 | $49.71 | 282,619 | — | — |
| 2018-03-19 | $40.30 | $50.93 | 305,685 | — | — |
| 2018-03-16 | $40.69 | $51.43 | 641,720 | — | — |
| 2018-03-15 | $39.92 | $50.45 | 329,298 | — | — |
| 2018-03-14 | $39.82 | $50.33 | 349,875 | — | — |
| 2018-03-13 | $40.03 | $50.60 | 370,877 | — | — |
| 2018-03-12 | $40.49 | $51.18 | 238,065 | — | — |
| 2018-03-09 | $40.07 | $50.64 | 182,161 | — | — |
| 2018-03-08 | $39.31 | $49.68 | 318,796 | — | — |
| 2018-03-07 | $39.85 | $50.37 | 258,157 | — | — |
| 2018-03-06 | $39.92 | $50.45 | 309,509 | — | — |
| 2018-03-05 | $39.87 | $50.39 | 180,218 | — | — |
| 2018-03-02 | $39.87 | $50.39 | 224,226 | — | — |
| 2018-03-01 | $39.87 | $50.39 | 215,182 | — | — |
| 2018-02-28 | $40.12 | $50.70 | 253,362 | — | — |
| 2018-02-27 | $40.58 | $51.29 | 312,059 | — | — |
| 2018-02-26 | $40.74 | $51.50 | 213,057 | — | — |
| 2018-02-23 | $40.36 | $51.02 | 434,976 | — | — |
| 2018-02-22 | $40.26 | $50.89 | 314,062 | — | — |
| 2018-02-21 | $41.37 | $52.29 | 318,614 | — | — |
| 2018-02-20 | $41.68 | $52.68 | 203,345 | — | — |
| 2018-02-16 | $41.85 | $52.89 | 177,730 | — | — |
| 2018-02-15 | $41.68 | $52.68 | 156,424 | — | — |
| 2018-02-14 | $41.07 | $51.91 | 187,745 | — | — |
| 2018-02-13 | $40.36 | $51.02 | 237,519 | — | — |
| 2018-02-12 | $40.44 | $51.12 | 199,521 | — | — |
| 2018-02-09 | $40.07 | $50.64 | 380,953 | — | — |
| 2018-02-08 | $40.15 | $50.75 | 564,571 | — | — |
| 2018-02-07 | $41.32 | $52.22 | 798,448 | — | — |
| 2018-02-06 | $42.65 | $53.91 | 853,199 | — | — |
| 2018-02-05 | $42.92 | $54.24 | 270,904 | — | — |
| 2018-02-02 | $43.95 | $55.56 | 191,084 | — | — |
| 2018-02-01 | $44.79 | $56.62 | 213,421 | — | — |
| 2018-01-31 | $45.34 | $57.31 | 232,360 | — | — |
| 2018-01-30 | $45.17 | $57.10 | 203,709 | — | — |
| 2018-01-29 | $45.37 | $57.35 | 204,620 | — | — |
| 2018-01-26 | $46.39 | $58.64 | 184,710 | — | — |
| 2018-01-25 | $45.88 | $57.99 | 308,356 | — | — |
| 2018-01-24 | $46.67 | $58.99 | 293,181 | — | — |
| 2018-01-23 | $46.74 | $59.08 | 217,306 | — | — |
| 2018-01-22 | $46.80 | $59.16 | 257,975 | — | — |
| 2018-01-19 | $47.45 | $59.97 | 230,053 | — | — |
| 2018-01-18 | $47.48 | $60.01 | 366,446 | — | — |
| 2018-01-17 | $45.82 | $57.91 | 221,980 | — | — |
| 2018-01-16 | $45.37 | $57.35 | 350,543 | — | — |
| 2018-01-12 | $45.80 | $57.89 | 161,766 | — | — |
| 2018-01-11 | $45.67 | $57.72 | 448,816 | — | — |
| 2018-01-10 | $45.34 | $57.31 | 356,370 | — | — |
| 2018-01-09 | $46.66 | $58.97 | 330,815 | — | — |
| 2018-01-08 | $45.55 | $57.58 | 288,507 | — | — |
| 2018-01-05 | $46.23 | $58.43 | 269,265 | — | — |
| 2018-01-04 | $44.91 | $56.76 | 296,337 | — | — |
| 2018-01-03 | $45.44 | $57.43 | 324,199 | — | — |
| 2018-01-02 | $46.26 | $58.47 | 170,385 | — | — |