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
- 2012-10-11 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 | $36.01 | $38.18 | 141,700 | — | — |
| 2018-12-28 | $35.74 | $37.89 | 185,300 | — | — |
| 2018-12-27 | $35.62 | $37.77 | 137,900 | — | — |
| 2018-12-26 | $35.15 | $37.27 | 280,200 | — | — |
| 2018-12-24 | $32.52 | $34.48 | 251,400 | — | — |
| 2018-12-21 | $32.67 | $34.64 | 777,000 | — | — |
| 2018-12-20 | $34.00 | $36.05 | 305,900 | — | — |
| 2018-12-19 | $34.53 | $36.61 | 257,300 | — | — |
| 2018-12-18 | $34.99 | $37.10 | 323,900 | — | — |
| 2018-12-17 | $34.49 | $36.57 | 372,700 | — | — |
| 2018-12-14 | $36.80 | $39.02 | 154,100 | — | — |
| 2018-12-13 | $37.39 | $39.64 | 144,200 | — | — |
| 2018-12-12 | $38.14 | $40.44 | 172,900 | — | — |
| 2018-12-11 | $37.82 | $40.10 | 118,200 | — | — |
| 2018-12-10 | $38.28 | $40.59 | 254,300 | — | — |
| 2018-12-07 | $37.56 | $39.82 | 227,600 | — | — |
| 2018-12-06 | $38.48 | $40.80 | 216,700 | — | — |
| 2018-12-04 | $38.07 | $40.36 | 257,500 | — | — |
| 2018-12-03 | $39.43 | $41.81 | 266,000 | — | — |
| 2018-11-30 | $38.21 | $40.51 | 276,900 | — | — |
| 2018-11-29 | $38.41 | $40.72 | 275,100 | — | — |
| 2018-11-28 | $38.93 | $41.28 | 358,100 | — | — |
| 2018-11-27 | $37.14 | $39.38 | 159,400 | — | — |
| 2018-11-26 | $37.97 | $40.26 | 148,900 | — | — |
| 2018-11-23 | $37.00 | $39.23 | 47,800 | — | — |
| 2018-11-21 | $37.04 | $39.27 | 147,900 | — | — |
| 2018-11-20 | $37.10 | $39.34 | 252,100 | — | — |
| 2018-11-19 | $37.57 | $39.83 | 401,800 | — | — |
| 2018-11-16 | $39.01 | $41.36 | 254,200 | — | — |
| 2018-11-15 | $38.65 | $40.98 | 196,900 | — | — |
| 2018-11-14 | $38.14 | $40.44 | 275,000 | — | — |
| 2018-11-13 | $37.53 | $39.79 | 139,300 | — | — |
| 2018-11-12 | $37.50 | $39.76 | 362,600 | — | — |
| 2018-11-09 | $37.84 | $40.12 | 325,900 | — | — |
| 2018-11-08 | $37.29 | $39.54 | 292,300 | — | — |
| 2018-11-07 | $38.39 | $40.70 | 271,000 | — | — |
| 2018-11-06 | $38.19 | $40.49 | 331,300 | — | — |
| 2018-11-05 | $39.22 | $41.58 | 303,300 | — | — |
| 2018-11-02 | $39.90 | $42.30 | 368,300 | — | — |
| 2018-11-01 | $40.50 | $42.94 | 399,000 | — | — |
| 2018-10-31 | $40.88 | $43.34 | 410,000 | — | — |
| 2018-10-30 | $39.01 | $41.36 | 1,258,700 | — | — |
| 2018-10-29 | $44.65 | $47.34 | 729,300 | — | — |
| 2018-10-26 | $44.82 | $47.52 | 235,000 | — | — |
| 2018-10-25 | $46.20 | $48.98 | 298,300 | — | — |
| 2018-10-24 | $44.54 | $47.22 | 315,000 | — | — |
| 2018-10-23 | $45.98 | $48.75 | 255,200 | — | — |
| 2018-10-22 | $45.42 | $48.16 | 163,000 | — | — |
| 2018-10-19 | $44.96 | $47.67 | 292,600 | — | — |
| 2018-10-18 | $46.26 | $49.05 | 218,000 | — | — |
| 2018-10-17 | $47.74 | $50.62 | 153,800 | — | — |
| 2018-10-16 | $48.67 | $51.60 | 203,100 | — | — |
| 2018-10-15 | $47.06 | $49.90 | 239,200 | — | — |
| 2018-10-12 | $47.52 | $50.38 | 269,400 | — | — |
| 2018-10-11 | $46.45 | $49.25 | 235,800 | — | — |
| 2018-10-10 | $46.71 | $49.52 | 286,700 | — | — |
| 2018-10-09 | $48.90 | $51.85 | 193,200 | — | — |
| 2018-10-08 | $49.26 | $52.23 | 253,100 | — | — |
| 2018-10-05 | $49.71 | $52.71 | 342,500 | — | — |
| 2018-10-04 | $50.84 | $53.90 | 219,200 | — | — |
| 2018-10-03 | $51.24 | $54.33 | 273,400 | — | — |
| 2018-10-02 | $52.10 | $55.24 | 255,100 | — | — |
| 2018-10-01 | $54.55 | $57.84 | 212,900 | — | — |
| 2018-09-28 | $54.58 | $57.87 | 337,300 | — | — |
| 2018-09-27 | $52.66 | $55.83 | 239,200 | — | — |
| 2018-09-26 | $54.34 | $57.61 | 143,200 | — | — |
| 2018-09-25 | $54.24 | $57.51 | 142,900 | — | — |
| 2018-09-24 | $53.13 | $56.33 | 144,400 | — | — |
| 2018-09-21 | $52.50 | $55.66 | 618,800 | — | — |
| 2018-09-20 | $52.54 | $55.71 | 195,900 | — | — |
| 2018-09-19 | $51.39 | $54.49 | 282,000 | — | — |
| 2018-09-18 | $51.40 | $54.50 | 208,500 | — | — |
| 2018-09-17 | $51.46 | $54.56 | 295,500 | — | — |
| 2018-09-14 | $54.09 | $57.35 | 217,100 | — | — |
| 2018-09-13 | $54.60 | $57.89 | 115,100 | — | — |
| 2018-09-12 | $55.06 | $58.38 | 144,400 | — | — |
| 2018-09-11 | $54.30 | $57.57 | 131,000 | — | — |
| 2018-09-10 | $54.63 | $57.92 | 228,600 | — | — |
| 2018-09-07 | $53.37 | $56.59 | 237,800 | — | — |
| 2018-09-06 | $51.66 | $54.77 | 115,700 | — | — |
| 2018-09-05 | $52.00 | $55.13 | 225,100 | — | — |
| 2018-09-04 | $52.64 | $55.81 | 307,800 | — | — |
| 2018-08-31 | $55.04 | $58.36 | 226,900 | — | — |
| 2018-08-30 | $54.55 | $57.84 | 304,700 | — | — |
| 2018-08-29 | $53.72 | $56.96 | 305,700 | — | — |
| 2018-08-28 | $53.19 | $56.40 | 119,800 | — | — |
| 2018-08-27 | $52.88 | $56.07 | 140,800 | — | — |
| 2018-08-24 | $52.96 | $56.15 | 155,400 | — | — |
| 2018-08-23 | $51.69 | $54.81 | 143,500 | — | — |
| 2018-08-22 | $51.15 | $54.23 | 149,300 | — | — |
| 2018-08-21 | $51.22 | $54.31 | 155,800 | — | — |
| 2018-08-20 | $50.81 | $53.87 | 137,900 | — | — |
| 2018-08-17 | $50.86 | $53.93 | 185,400 | — | — |
| 2018-08-16 | $50.95 | $54.02 | 160,100 | — | — |
| 2018-08-15 | $51.17 | $54.25 | 193,500 | — | — |
| 2018-08-14 | $51.26 | $54.35 | 200,400 | — | — |
| 2018-08-13 | $52.78 | $52.78 | 266,900 | — | — |
| 2018-08-10 | $53.56 | $53.56 | 217,100 | — | — |
| 2018-08-09 | $53.17 | $53.17 | 227,600 | — | — |
| 2018-08-08 | $53.13 | $53.13 | 194,100 | — | — |
| 2018-08-07 | $52.82 | $52.82 | 249,300 | — | — |
| 2018-08-06 | $52.77 | $52.77 | 462,700 | — | — |
| 2018-08-03 | $50.54 | $50.54 | 336,300 | — | — |
| 2018-08-02 | $47.74 | $47.74 | 439,000 | — | — |
| 2018-08-01 | $48.66 | $48.66 | 892,600 | — | — |
| 2018-07-31 | $46.07 | $46.07 | 497,700 | — | — |
| 2018-07-30 | $46.13 | $46.13 | 281,800 | — | — |
| 2018-07-27 | $47.39 | $47.39 | 223,700 | — | — |
| 2018-07-26 | $49.35 | $49.35 | 192,600 | — | — |
| 2018-07-25 | $48.68 | $48.68 | 409,100 | — | — |
| 2018-07-24 | $47.58 | $47.58 | 308,000 | — | — |
| 2018-07-23 | $48.24 | $48.24 | 186,700 | — | — |
| 2018-07-20 | $49.43 | $49.43 | 186,100 | — | — |
| 2018-07-19 | $49.89 | $49.89 | 117,700 | — | — |
| 2018-07-18 | $50.21 | $50.21 | 179,200 | — | — |
| 2018-07-17 | $50.67 | $50.67 | 330,700 | — | — |
| 2018-07-16 | $50.58 | $50.58 | 122,000 | — | — |
| 2018-07-13 | $51.16 | $51.16 | 158,000 | — | — |
| 2018-07-12 | $51.23 | $51.23 | 141,300 | — | — |
| 2018-07-11 | $50.26 | $50.26 | 146,600 | — | — |
| 2018-07-10 | $49.30 | $49.30 | 241,800 | — | — |
| 2018-07-09 | $50.56 | $50.56 | 201,200 | — | — |
| 2018-07-06 | $50.99 | $50.99 | 170,000 | — | — |
| 2018-07-05 | $49.85 | $49.85 | 136,900 | — | — |
| 2018-07-03 | $48.79 | $48.79 | 67,600 | — | — |
| 2018-07-02 | $48.73 | $48.73 | 248,000 | — | — |
| 2018-06-29 | $47.46 | $47.46 | 166,100 | — | — |
| 2018-06-28 | $47.94 | $47.94 | 128,900 | — | — |
| 2018-06-27 | $47.08 | $47.08 | 124,600 | — | — |
| 2018-06-26 | $48.10 | $48.10 | 117,500 | — | — |
| 2018-06-25 | $47.36 | $47.36 | 277,700 | — | — |
| 2018-06-22 | $47.20 | $47.20 | 232,000 | — | — |
| 2018-06-21 | $48.19 | $48.19 | 153,600 | — | — |
| 2018-06-20 | $49.48 | $49.48 | 156,600 | — | — |
| 2018-06-19 | $49.22 | $49.22 | 85,500 | — | — |
| 2018-06-18 | $49.38 | $49.38 | 135,600 | — | — |
| 2018-06-15 | $48.81 | $48.81 | 162,800 | — | — |
| 2018-06-14 | $49.23 | $49.23 | 216,800 | — | — |
| 2018-06-13 | $48.79 | $48.79 | 105,300 | — | — |
| 2018-06-12 | $48.85 | $48.85 | 80,100 | — | — |
| 2018-06-11 | $48.06 | $48.06 | 171,100 | — | — |
| 2018-06-08 | $47.89 | $47.89 | 244,900 | — | — |
| 2018-06-07 | $46.35 | $46.35 | 542,100 | — | — |
| 2018-06-06 | $48.75 | $48.75 | 98,100 | — | — |
| 2018-06-05 | $48.62 | $48.62 | 125,400 | — | — |
| 2018-06-04 | $48.47 | $48.47 | 128,200 | — | — |
| 2018-06-01 | $48.01 | $48.01 | 137,600 | — | — |
| 2018-05-31 | $47.39 | $47.39 | 168,100 | — | — |
| 2018-05-30 | $46.74 | $46.74 | 155,400 | — | — |
| 2018-05-29 | $45.98 | $45.98 | 154,800 | — | — |
| 2018-05-25 | $46.07 | $46.07 | 84,800 | — | — |
| 2018-05-24 | $45.78 | $45.78 | 192,700 | — | — |
| 2018-05-23 | $46.00 | $46.00 | 178,700 | — | — |
| 2018-05-22 | $46.38 | $46.38 | 347,900 | — | — |
| 2018-05-21 | $46.49 | $46.49 | 264,600 | — | — |
| 2018-05-18 | $45.95 | $45.95 | 186,800 | — | — |
| 2018-05-17 | $46.49 | $46.49 | 147,400 | — | — |
| 2018-05-16 | $45.86 | $45.86 | 148,400 | — | — |
| 2018-05-15 | $45.16 | $45.16 | 148,700 | — | — |
| 2018-05-14 | $44.27 | $44.27 | 198,400 | — | — |
| 2018-05-11 | $43.95 | $43.95 | 1,019,900 | — | — |
| 2018-05-10 | $47.19 | $47.19 | 221,400 | — | — |
| 2018-05-09 | $46.04 | $46.04 | 175,900 | — | — |
| 2018-05-08 | $45.43 | $45.43 | 162,100 | — | — |
| 2018-05-07 | $44.21 | $44.21 | 145,000 | — | — |
| 2018-05-04 | $43.44 | $43.44 | 159,800 | — | — |
| 2018-05-03 | $42.55 | $42.55 | 191,500 | — | — |
| 2018-05-02 | $43.04 | $43.04 | 216,800 | — | — |
| 2018-05-01 | $42.16 | $42.16 | 256,600 | — | — |
| 2018-04-30 | $42.14 | $42.14 | 365,200 | — | — |
| 2018-04-27 | $42.34 | $42.34 | 570,600 | — | — |
| 2018-04-26 | $44.72 | $44.72 | 814,400 | — | — |
| 2018-04-25 | $50.33 | $50.33 | 255,600 | — | — |
| 2018-04-24 | $50.07 | $50.07 | 110,700 | — | — |
| 2018-04-23 | $50.90 | $50.90 | 161,300 | — | — |
| 2018-04-20 | $51.23 | $51.23 | 119,200 | — | — |
| 2018-04-19 | $51.85 | $51.85 | 114,600 | — | — |
| 2018-04-18 | $51.58 | $51.58 | 122,100 | — | — |
| 2018-04-17 | $51.33 | $51.33 | 150,700 | — | — |
| 2018-04-16 | $50.66 | $50.66 | 118,200 | — | — |
| 2018-04-13 | $50.46 | $50.46 | 237,500 | — | — |
| 2018-04-12 | $51.38 | $51.38 | 128,800 | — | — |
| 2018-04-11 | $50.48 | $50.48 | 107,900 | — | — |
| 2018-04-10 | $50.07 | $50.07 | 154,300 | — | — |
| 2018-04-09 | $49.38 | $49.38 | 234,900 | — | — |
| 2018-04-06 | $49.20 | $49.20 | 172,300 | — | — |
| 2018-04-05 | $49.74 | $49.74 | 173,500 | — | — |
| 2018-04-04 | $49.28 | $49.28 | 267,800 | — | — |
| 2018-04-03 | $48.22 | $48.22 | 259,300 | — | — |
| 2018-04-02 | $47.80 | $47.80 | 358,200 | — | — |
| 2018-03-29 | $48.15 | $48.15 | 417,300 | — | — |
| 2018-03-28 | $46.93 | $46.93 | 367,100 | — | — |
| 2018-03-27 | $48.27 | $48.27 | 311,500 | — | — |
| 2018-03-26 | $50.40 | $50.40 | 245,300 | — | — |
| 2018-03-23 | $49.17 | $49.17 | 308,600 | — | — |
| 2018-03-22 | $50.33 | $50.33 | 464,200 | — | — |
| 2018-03-21 | $51.68 | $51.68 | 167,000 | — | — |
| 2018-03-20 | $51.34 | $51.34 | 180,500 | — | — |
| 2018-03-19 | $51.25 | $51.25 | 207,800 | — | — |
| 2018-03-16 | $52.07 | $52.07 | 384,200 | — | — |
| 2018-03-15 | $52.11 | $52.11 | 327,400 | — | — |
| 2018-03-14 | $51.15 | $51.15 | 353,700 | — | — |
| 2018-03-13 | $50.93 | $50.93 | 331,800 | — | — |
| 2018-03-12 | $51.24 | $51.24 | 340,900 | — | — |
| 2018-03-09 | $51.97 | $51.97 | 279,600 | — | — |
| 2018-03-08 | $51.36 | $51.36 | 499,600 | — | — |
| 2018-03-07 | $50.94 | $50.94 | 288,100 | — | — |
| 2018-03-06 | $50.07 | $50.07 | 278,300 | — | — |
| 2018-03-05 | $49.77 | $49.77 | 449,600 | — | — |
| 2018-03-02 | $49.49 | $49.49 | 430,100 | — | — |
| 2018-03-01 | $49.42 | $49.42 | 414,800 | — | — |
| 2018-02-28 | $50.25 | $50.25 | 207,900 | — | — |
| 2018-02-27 | $49.98 | $49.98 | 443,600 | — | — |
| 2018-02-26 | $51.57 | $51.57 | 618,000 | — | — |
| 2018-02-23 | $50.29 | $50.29 | 887,100 | — | — |
| 2018-02-22 | $46.35 | $46.35 | 1,031,600 | — | — |
| 2018-02-21 | $44.58 | $44.58 | 823,700 | — | — |
| 2018-02-20 | $45.10 | $45.10 | 331,300 | — | — |
| 2018-02-16 | $45.80 | $45.80 | 427,900 | — | — |
| 2018-02-15 | $47.80 | $47.80 | 363,700 | — | — |
| 2018-02-14 | $46.50 | $46.50 | 260,600 | — | — |
| 2018-02-13 | $45.40 | $45.40 | 166,000 | — | — |
| 2018-02-12 | $44.80 | $44.80 | 234,700 | — | — |
| 2018-02-09 | $43.91 | $43.91 | 291,700 | — | — |
| 2018-02-08 | $43.19 | $43.19 | 245,800 | — | — |
| 2018-02-07 | $43.97 | $43.97 | 133,700 | — | — |
| 2018-02-06 | $43.59 | $43.59 | 213,400 | — | — |
| 2018-02-05 | $43.01 | $43.01 | 194,500 | — | — |
| 2018-02-02 | $43.75 | $43.75 | 187,200 | — | — |
| 2018-02-01 | $44.52 | $44.52 | 383,000 | — | — |
| 2018-01-31 | $44.26 | $44.26 | 220,500 | — | — |
| 2018-01-30 | $45.72 | $45.72 | 197,400 | — | — |
| 2018-01-29 | $46.91 | $46.91 | 188,600 | — | — |
| 2018-01-26 | $48.10 | $48.10 | 183,200 | — | — |
| 2018-01-25 | $47.62 | $47.62 | 248,500 | — | — |
| 2018-01-24 | $46.55 | $46.55 | 241,100 | — | — |
| 2018-01-23 | $45.76 | $45.76 | 101,200 | — | — |
| 2018-01-22 | $45.91 | $45.91 | 150,400 | — | — |
| 2018-01-19 | $45.72 | $45.72 | 214,000 | — | — |
| 2018-01-18 | $44.85 | $44.85 | 109,900 | — | — |
| 2018-01-17 | $44.67 | $44.67 | 143,600 | — | — |
| 2018-01-16 | $44.25 | $44.25 | 188,300 | — | — |
| 2018-01-12 | $44.53 | $44.53 | 262,500 | — | — |
| 2018-01-11 | $43.98 | $43.98 | 185,000 | — | — |
| 2018-01-10 | $44.23 | $44.23 | 265,200 | — | — |
| 2018-01-09 | $43.60 | $43.60 | 199,500 | — | — |
| 2018-01-08 | $43.60 | $43.60 | 183,500 | — | — |
| 2018-01-05 | $44.19 | $44.19 | 135,900 | — | — |
| 2018-01-04 | $44.71 | $44.71 | 180,700 | — | — |
| 2018-01-03 | $44.39 | $44.39 | 178,000 | — | — |
| 2018-01-02 | $43.48 | $43.48 | 227,700 | — | — |