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
- 2012-05-01 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 | $33.22 | $33.22 | 391,600 | — | — |
| 2018-12-28 | $32.36 | $32.36 | 437,100 | — | — |
| 2018-12-27 | $32.57 | $32.57 | 416,300 | — | — |
| 2018-12-26 | $32.37 | $32.37 | 523,500 | — | — |
| 2018-12-24 | $30.84 | $30.84 | 368,800 | — | — |
| 2018-12-21 | $31.00 | $31.00 | 1,064,400 | — | — |
| 2018-12-20 | $32.85 | $32.85 | 793,100 | — | — |
| 2018-12-19 | $33.35 | $33.35 | 589,500 | — | — |
| 2018-12-18 | $35.00 | $35.00 | 871,200 | — | — |
| 2018-12-17 | $35.82 | $35.82 | 763,400 | — | — |
| 2018-12-14 | $35.76 | $35.76 | 1,020,500 | — | — |
| 2018-12-13 | $35.60 | $35.60 | 584,600 | — | — |
| 2018-12-12 | $37.20 | $37.20 | 445,300 | — | — |
| 2018-12-11 | $36.98 | $36.98 | 813,100 | — | — |
| 2018-12-10 | $37.91 | $37.91 | 941,600 | — | — |
| 2018-12-07 | $36.53 | $36.53 | 1,788,600 | — | — |
| 2018-12-06 | $40.54 | $40.54 | 2,278,400 | — | — |
| 2018-12-04 | $46.01 | $46.01 | 862,200 | — | — |
| 2018-12-03 | $48.86 | $48.86 | 647,900 | — | — |
| 2018-11-30 | $47.42 | $47.42 | 954,700 | — | — |
| 2018-11-29 | $44.75 | $44.75 | 341,100 | — | — |
| 2018-11-28 | $45.16 | $45.16 | 533,600 | — | — |
| 2018-11-27 | $43.51 | $43.51 | 355,900 | — | — |
| 2018-11-26 | $43.50 | $43.50 | 319,300 | — | — |
| 2018-11-23 | $42.82 | $42.82 | 226,500 | — | — |
| 2018-11-21 | $42.78 | $42.78 | 299,400 | — | — |
| 2018-11-20 | $42.24 | $42.24 | 228,000 | — | — |
| 2018-11-19 | $42.31 | $42.31 | 230,400 | — | — |
| 2018-11-16 | $43.93 | $43.93 | 558,700 | — | — |
| 2018-11-15 | $43.11 | $43.11 | 511,300 | — | — |
| 2018-11-14 | $43.06 | $43.06 | 429,600 | — | — |
| 2018-11-13 | $45.11 | $45.11 | 399,600 | — | — |
| 2018-11-12 | $44.70 | $44.70 | 345,500 | — | — |
| 2018-11-09 | $45.27 | $45.27 | 418,500 | — | — |
| 2018-11-08 | $45.56 | $45.56 | 541,700 | — | — |
| 2018-11-07 | $45.19 | $45.19 | 1,109,000 | — | — |
| 2018-11-06 | $41.65 | $41.65 | 1,175,000 | — | — |
| 2018-11-05 | $41.70 | $41.70 | 1,671,600 | — | — |
| 2018-11-02 | $46.51 | $46.51 | 786,300 | — | — |
| 2018-11-01 | $47.35 | $47.35 | 530,200 | — | — |
| 2018-10-31 | $47.56 | $47.56 | 501,500 | — | — |
| 2018-10-30 | $47.41 | $47.41 | 409,900 | — | — |
| 2018-10-29 | $46.55 | $46.55 | 377,700 | — | — |
| 2018-10-26 | $47.38 | $47.38 | 263,300 | — | — |
| 2018-10-25 | $47.77 | $47.77 | 367,500 | — | — |
| 2018-10-24 | $45.78 | $45.78 | 503,200 | — | — |
| 2018-10-23 | $47.34 | $47.34 | 516,600 | — | — |
| 2018-10-22 | $48.34 | $48.34 | 341,200 | — | — |
| 2018-10-19 | $48.20 | $48.20 | 405,900 | — | — |
| 2018-10-18 | $47.91 | $47.91 | 361,100 | — | — |
| 2018-10-17 | $48.58 | $48.58 | 509,700 | — | — |
| 2018-10-16 | $48.31 | $48.31 | 576,700 | — | — |
| 2018-10-15 | $46.67 | $46.67 | 434,900 | — | — |
| 2018-10-12 | $47.43 | $47.43 | 423,800 | — | — |
| 2018-10-11 | $47.60 | $47.60 | 1,049,400 | — | — |
| 2018-10-10 | $46.50 | $46.50 | 537,800 | — | — |
| 2018-10-09 | $47.17 | $47.17 | 399,400 | — | — |
| 2018-10-08 | $46.99 | $46.99 | 315,900 | — | — |
| 2018-10-05 | $48.01 | $48.01 | 386,700 | — | — |
| 2018-10-04 | $47.95 | $47.95 | 912,000 | — | — |
| 2018-10-03 | $49.51 | $49.51 | 306,900 | — | — |
| 2018-10-02 | $48.65 | $48.65 | 505,800 | — | — |
| 2018-10-01 | $49.09 | $49.09 | 418,600 | — | — |
| 2018-09-28 | $50.35 | $50.35 | 519,000 | — | — |
| 2018-09-27 | $49.95 | $49.95 | 323,300 | — | — |
| 2018-09-26 | $49.50 | $49.50 | 585,500 | — | — |
| 2018-09-25 | $49.35 | $49.35 | 406,000 | — | — |
| 2018-09-24 | $49.50 | $49.50 | 401,100 | — | — |
| 2018-09-21 | $48.90 | $48.90 | 1,025,700 | — | — |
| 2018-09-20 | $49.90 | $49.90 | 793,200 | — | — |
| 2018-09-19 | $47.90 | $47.90 | 590,000 | — | — |
| 2018-09-18 | $46.90 | $46.90 | 648,200 | — | — |
| 2018-09-17 | $46.00 | $46.00 | 444,800 | — | — |
| 2018-09-14 | $48.05 | $48.05 | 595,600 | — | — |
| 2018-09-13 | $48.85 | $48.85 | 414,600 | — | — |
| 2018-09-12 | $49.15 | $49.15 | 537,300 | — | — |
| 2018-09-11 | $48.80 | $48.80 | 580,800 | — | — |
| 2018-09-10 | $47.85 | $47.85 | 1,256,100 | — | — |
| 2018-09-07 | $48.20 | $48.20 | 879,300 | — | — |
| 2018-09-06 | $45.80 | $45.80 | 836,200 | — | — |
| 2018-09-05 | $45.30 | $45.30 | 1,018,300 | — | — |
| 2018-09-04 | $43.95 | $43.95 | 750,000 | — | — |
| 2018-08-31 | $44.30 | $44.30 | 586,900 | — | — |
| 2018-08-30 | $43.50 | $43.50 | 632,200 | — | — |
| 2018-08-29 | $45.45 | $45.45 | 392,700 | — | — |
| 2018-08-28 | $44.95 | $44.95 | 610,100 | — | — |
| 2018-08-27 | $44.75 | $44.75 | 443,700 | — | — |
| 2018-08-24 | $44.55 | $44.55 | 400,100 | — | — |
| 2018-08-23 | $44.85 | $44.85 | 500,700 | — | — |
| 2018-08-22 | $44.65 | $44.65 | 397,300 | — | — |
| 2018-08-21 | $44.35 | $44.35 | 631,100 | — | — |
| 2018-08-20 | $44.40 | $44.40 | 483,100 | — | — |
| 2018-08-17 | $44.80 | $44.80 | 1,092,800 | — | — |
| 2018-08-16 | $43.50 | $43.50 | 1,011,700 | — | — |
| 2018-08-15 | $43.25 | $43.25 | 791,000 | — | — |
| 2018-08-14 | $42.70 | $42.70 | 1,598,000 | — | — |
| 2018-08-13 | $43.50 | $43.50 | 1,691,100 | — | — |
| 2018-08-10 | $46.15 | $46.15 | 1,497,600 | — | — |
| 2018-08-09 | $48.10 | $48.10 | 1,712,400 | — | — |
| 2018-08-08 | $48.70 | $48.70 | 2,530,800 | — | — |
| 2018-08-07 | $53.35 | $53.35 | 787,400 | — | — |
| 2018-08-06 | $53.00 | $53.00 | 846,200 | — | — |
| 2018-08-03 | $52.75 | $52.75 | 716,100 | — | — |
| 2018-08-02 | $54.30 | $54.30 | 697,400 | — | — |
| 2018-08-01 | $53.30 | $53.30 | 555,800 | — | — |
| 2018-07-31 | $52.95 | $52.95 | 499,600 | — | — |
| 2018-07-30 | $52.95 | $52.95 | 950,800 | — | — |
| 2018-07-27 | $53.45 | $53.45 | 475,400 | — | — |
| 2018-07-26 | $53.35 | $53.35 | 419,700 | — | — |
| 2018-07-25 | $54.55 | $54.55 | 572,100 | — | — |
| 2018-07-24 | $54.40 | $54.40 | 714,600 | — | — |
| 2018-07-23 | $55.35 | $55.35 | 624,800 | — | — |
| 2018-07-20 | $54.88 | $54.88 | 367,900 | — | — |
| 2018-07-19 | $54.25 | $54.25 | 421,700 | — | — |
| 2018-07-18 | $54.70 | $54.70 | 472,100 | — | — |
| 2018-07-17 | $53.55 | $53.55 | 470,100 | — | — |
| 2018-07-16 | $52.70 | $52.70 | 356,300 | — | — |
| 2018-07-13 | $51.70 | $51.70 | 449,000 | — | — |
| 2018-07-12 | $53.65 | $53.65 | 526,000 | — | — |
| 2018-07-11 | $52.95 | $52.95 | 495,100 | — | — |
| 2018-07-10 | $52.70 | $52.70 | 423,600 | — | — |
| 2018-07-09 | $52.10 | $52.10 | 877,200 | — | — |
| 2018-07-06 | $52.40 | $52.40 | 691,100 | — | — |
| 2018-07-05 | $51.20 | $51.20 | 1,232,900 | — | — |
| 2018-07-03 | $53.40 | $53.40 | 832,500 | — | — |
| 2018-07-02 | $56.55 | $56.55 | 942,300 | — | — |
| 2018-06-29 | $59.85 | $59.85 | 1,258,700 | — | — |
| 2018-06-28 | $58.35 | $58.35 | 738,200 | — | — |
| 2018-06-27 | $58.15 | $58.15 | 961,300 | — | — |
| 2018-06-26 | $57.40 | $57.40 | 692,600 | — | — |
| 2018-06-25 | $56.65 | $56.65 | 535,000 | — | — |
| 2018-06-22 | $57.05 | $57.05 | 1,064,300 | — | — |
| 2018-06-21 | $58.35 | $58.35 | 1,863,600 | — | — |
| 2018-06-20 | $58.05 | $58.05 | 1,562,900 | — | — |
| 2018-06-19 | $55.20 | $55.20 | 643,700 | — | — |
| 2018-06-18 | $54.15 | $54.15 | 522,600 | — | — |
| 2018-06-15 | $54.95 | $54.95 | 908,100 | — | — |
| 2018-06-14 | $53.75 | $53.75 | 566,700 | — | — |
| 2018-06-13 | $54.05 | $54.05 | 466,700 | — | — |
| 2018-06-12 | $54.00 | $54.00 | 486,000 | — | — |
| 2018-06-11 | $54.70 | $54.70 | 638,700 | — | — |
| 2018-06-08 | $54.00 | $54.00 | 722,100 | — | — |
| 2018-06-07 | $54.20 | $54.20 | 597,700 | — | — |
| 2018-06-06 | $54.70 | $54.70 | 631,700 | — | — |
| 2018-06-05 | $55.15 | $55.15 | 856,000 | — | — |
| 2018-06-04 | $58.05 | $58.05 | 805,100 | — | — |
| 2018-06-01 | $57.70 | $57.70 | 766,200 | — | — |
| 2018-05-31 | $56.35 | $56.35 | 732,900 | — | — |
| 2018-05-30 | $57.35 | $57.35 | 573,400 | — | — |
| 2018-05-29 | $56.05 | $56.05 | 684,500 | — | — |
| 2018-05-25 | $57.25 | $57.25 | 746,700 | — | — |
| 2018-05-24 | $55.65 | $55.65 | 589,200 | — | — |
| 2018-05-23 | $54.95 | $54.95 | 908,600 | — | — |
| 2018-05-22 | $54.55 | $54.55 | 669,800 | — | — |
| 2018-05-21 | $55.00 | $55.00 | 1,144,200 | — | — |
| 2018-05-18 | $56.10 | $56.10 | 964,200 | — | — |
| 2018-05-17 | $56.50 | $56.50 | 1,135,900 | — | — |
| 2018-05-16 | $58.35 | $58.35 | 731,500 | — | — |
| 2018-05-15 | $58.10 | $58.10 | 1,127,900 | — | — |
| 2018-05-14 | $57.15 | $57.15 | 1,408,600 | — | — |
| 2018-05-11 | $57.05 | $57.05 | 2,699,900 | — | — |
| 2018-05-10 | $49.90 | $49.90 | 1,155,100 | — | — |
| 2018-05-09 | $47.95 | $47.95 | 1,419,800 | — | — |
| 2018-05-08 | $44.65 | $44.65 | 647,200 | — | — |
| 2018-05-07 | $45.10 | $45.10 | 799,400 | — | — |
| 2018-05-04 | $45.85 | $45.85 | 594,300 | — | — |
| 2018-05-03 | $46.15 | $46.15 | 420,100 | — | — |
| 2018-05-02 | $46.85 | $46.85 | 467,400 | — | — |
| 2018-05-01 | $46.95 | $46.95 | 601,700 | — | — |
| 2018-04-30 | $46.90 | $46.90 | 308,200 | — | — |
| 2018-04-27 | $47.70 | $47.70 | 277,200 | — | — |
| 2018-04-26 | $47.60 | $47.60 | 421,300 | — | — |
| 2018-04-25 | $47.35 | $47.35 | 634,500 | — | — |
| 2018-04-24 | $46.75 | $46.75 | 1,206,400 | — | — |
| 2018-04-23 | $47.50 | $47.50 | 682,000 | — | — |
| 2018-04-20 | $48.50 | $48.50 | 603,300 | — | — |
| 2018-04-19 | $48.85 | $48.85 | 814,800 | — | — |
| 2018-04-18 | $48.05 | $48.05 | 961,300 | — | — |
| 2018-04-17 | $46.35 | $46.35 | 617,200 | — | — |
| 2018-04-16 | $45.30 | $45.30 | 683,700 | — | — |
| 2018-04-13 | $45.25 | $45.25 | 400,900 | — | — |
| 2018-04-12 | $46.05 | $46.05 | 443,300 | — | — |
| 2018-04-11 | $45.65 | $45.65 | 404,700 | — | — |
| 2018-04-10 | $45.80 | $45.80 | 771,600 | — | — |
| 2018-04-09 | $45.35 | $45.35 | 517,400 | — | — |
| 2018-04-06 | $44.10 | $44.10 | 523,800 | — | — |
| 2018-04-05 | $45.30 | $45.30 | 579,700 | — | — |
| 2018-04-04 | $45.50 | $45.50 | 420,900 | — | — |
| 2018-04-03 | $45.20 | $45.20 | 830,500 | — | — |
| 2018-04-02 | $44.15 | $44.15 | 503,900 | — | — |
| 2018-03-29 | $45.80 | $45.80 | 486,800 | — | — |
| 2018-03-28 | $45.80 | $45.80 | 730,300 | — | — |
| 2018-03-27 | $45.15 | $45.15 | 549,300 | — | — |
| 2018-03-26 | $44.90 | $44.90 | 483,700 | — | — |
| 2018-03-23 | $44.45 | $44.45 | 654,600 | — | — |
| 2018-03-22 | $44.05 | $44.05 | 437,000 | — | — |
| 2018-03-21 | $44.05 | $44.05 | 341,800 | — | — |
| 2018-03-20 | $45.35 | $45.35 | 808,500 | — | — |
| 2018-03-19 | $44.60 | $44.60 | 460,200 | — | — |
| 2018-03-16 | $44.70 | $44.70 | 1,097,400 | — | — |
| 2018-03-15 | $43.18 | $43.18 | 1,800,800 | — | — |
| 2018-03-14 | $43.15 | $43.15 | 1,780,200 | — | — |
| 2018-03-13 | $44.90 | $44.90 | 636,100 | — | — |
| 2018-03-12 | $45.15 | $45.15 | 976,000 | — | — |
| 2018-03-09 | $44.85 | $44.85 | 778,300 | — | — |
| 2018-03-08 | $44.10 | $44.10 | 465,300 | — | — |
| 2018-03-07 | $43.05 | $43.05 | 612,200 | — | — |
| 2018-03-06 | $41.70 | $41.70 | 537,600 | — | — |
| 2018-03-05 | $41.30 | $41.30 | 513,100 | — | — |
| 2018-03-02 | $39.65 | $39.65 | 366,200 | — | — |
| 2018-03-01 | $38.75 | $38.75 | 783,100 | — | — |
| 2018-02-28 | $38.90 | $38.90 | 1,012,600 | — | — |
| 2018-02-27 | $38.10 | $38.10 | 759,600 | — | — |
| 2018-02-26 | $38.90 | $38.90 | 475,900 | — | — |
| 2018-02-23 | $39.40 | $39.40 | 291,100 | — | — |
| 2018-02-22 | $38.45 | $38.45 | 354,100 | — | — |
| 2018-02-21 | $38.10 | $38.10 | 408,800 | — | — |
| 2018-02-20 | $37.25 | $37.25 | 459,900 | — | — |
| 2018-02-16 | $38.35 | $38.35 | 448,400 | — | — |
| 2018-02-15 | $39.15 | $39.15 | 332,500 | — | — |
| 2018-02-14 | $39.40 | $39.40 | 383,900 | — | — |
| 2018-02-13 | $38.10 | $38.10 | 306,300 | — | — |
| 2018-02-12 | $38.65 | $38.65 | 433,100 | — | — |
| 2018-02-09 | $37.20 | $37.20 | 797,000 | — | — |
| 2018-02-08 | $37.15 | $37.15 | 1,000,400 | — | — |
| 2018-02-07 | $38.10 | $38.10 | 467,700 | — | — |
| 2018-02-06 | $37.30 | $37.30 | 897,400 | — | — |
| 2018-02-05 | $38.40 | $38.40 | 877,700 | — | — |
| 2018-02-02 | $39.15 | $39.15 | 517,600 | — | — |
| 2018-02-01 | $40.70 | $40.70 | 599,300 | — | — |
| 2018-01-31 | $39.05 | $39.05 | 823,300 | — | — |
| 2018-01-30 | $40.25 | $40.25 | 890,500 | — | — |
| 2018-01-29 | $41.05 | $41.05 | 506,200 | — | — |
| 2018-01-26 | $41.45 | $41.45 | 873,400 | — | — |
| 2018-01-25 | $43.00 | $43.00 | 490,300 | — | — |
| 2018-01-24 | $43.15 | $43.15 | 865,900 | — | — |
| 2018-01-23 | $44.70 | $44.70 | 827,400 | — | — |
| 2018-01-22 | $44.25 | $44.25 | 2,073,900 | — | — |
| 2018-01-19 | $46.90 | $46.90 | 1,233,700 | — | — |
| 2018-01-18 | $43.55 | $43.55 | 904,600 | — | — |
| 2018-01-17 | $46.50 | $46.50 | 1,677,200 | — | — |
| 2018-01-16 | $42.75 | $42.75 | 746,500 | — | — |
| 2018-01-12 | $44.15 | $44.15 | 468,700 | — | — |
| 2018-01-11 | $44.75 | $44.75 | 483,200 | — | — |
| 2018-01-10 | $43.65 | $43.65 | 434,400 | — | — |
| 2018-01-09 | $42.70 | $42.70 | 744,300 | — | — |
| 2018-01-08 | $40.95 | $40.95 | 647,000 | — | — |
| 2018-01-05 | $41.50 | $41.50 | 708,200 | — | — |
| 2018-01-04 | $39.75 | $39.75 | 625,600 | — | — |
| 2018-01-03 | $41.70 | $41.70 | 496,000 | — | — |
| 2018-01-02 | $40.45 | $40.45 | 539,500 | — | — |