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
- 2002-01-29 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 | $37.21 | $37.21 | 330,700 | — | — |
| 2018-12-28 | $37.14 | $37.14 | 425,400 | — | — |
| 2018-12-27 | $37.27 | $37.27 | 504,100 | — | — |
| 2018-12-26 | $36.94 | $36.94 | 445,700 | — | — |
| 2018-12-24 | $35.48 | $35.48 | 232,000 | — | — |
| 2018-12-21 | $35.80 | $35.80 | 1,088,300 | — | — |
| 2018-12-20 | $36.07 | $36.07 | 412,500 | — | — |
| 2018-12-19 | $36.55 | $36.55 | 408,700 | — | — |
| 2018-12-18 | $38.14 | $38.14 | 501,700 | — | — |
| 2018-12-17 | $37.43 | $37.43 | 561,500 | — | — |
| 2018-12-14 | $38.03 | $38.03 | 352,500 | — | — |
| 2018-12-13 | $38.04 | $38.04 | 289,200 | — | — |
| 2018-12-12 | $38.43 | $38.43 | 424,000 | — | — |
| 2018-12-11 | $38.25 | $38.25 | 553,300 | — | — |
| 2018-12-10 | $37.49 | $37.49 | 572,500 | — | — |
| 2018-12-07 | $37.39 | $37.39 | 516,900 | — | — |
| 2018-12-06 | $38.40 | $38.40 | 538,200 | — | — |
| 2018-12-04 | $39.21 | $39.21 | 862,400 | — | — |
| 2018-12-03 | $40.71 | $40.71 | 1,001,800 | — | — |
| 2018-11-30 | $38.46 | $38.46 | 549,900 | — | — |
| 2018-11-29 | $38.38 | $38.38 | 554,900 | — | — |
| 2018-11-28 | $38.18 | $38.18 | 1,062,900 | — | — |
| 2018-11-27 | $36.31 | $36.31 | 767,400 | — | — |
| 2018-11-26 | $37.57 | $37.57 | 786,400 | — | — |
| 2018-11-23 | $36.33 | $36.33 | 234,500 | — | — |
| 2018-11-21 | $36.39 | $36.39 | 537,200 | — | — |
| 2018-11-20 | $35.35 | $35.35 | 396,900 | — | — |
| 2018-11-19 | $35.38 | $35.38 | 755,100 | — | — |
| 2018-11-16 | $37.25 | $37.25 | 558,900 | — | — |
| 2018-11-15 | $37.17 | $37.17 | 753,300 | — | — |
| 2018-11-14 | $35.80 | $35.80 | 611,400 | — | — |
| 2018-11-13 | $35.38 | $35.38 | 926,100 | — | — |
| 2018-11-12 | $33.88 | $33.88 | 1,163,500 | — | — |
| 2018-11-09 | $36.91 | $36.91 | 2,469,000 | — | — |
| 2018-11-08 | $34.93 | $34.93 | 1,278,500 | — | — |
| 2018-11-07 | $36.08 | $36.08 | 802,500 | — | — |
| 2018-11-06 | $36.78 | $36.78 | 745,800 | — | — |
| 2018-11-05 | $37.28 | $37.28 | 766,900 | — | — |
| 2018-11-02 | $38.13 | $38.13 | 548,500 | — | — |
| 2018-11-01 | $38.51 | $38.51 | 577,500 | — | — |
| 2018-10-31 | $37.54 | $37.54 | 492,400 | — | — |
| 2018-10-30 | $37.05 | $37.05 | 335,600 | — | — |
| 2018-10-29 | $35.79 | $35.79 | 390,300 | — | — |
| 2018-10-26 | $36.18 | $36.18 | 562,800 | — | — |
| 2018-10-25 | $36.96 | $36.96 | 654,100 | — | — |
| 2018-10-24 | $35.31 | $35.31 | 567,600 | — | — |
| 2018-10-23 | $37.32 | $37.32 | 529,000 | — | — |
| 2018-10-22 | $36.87 | $36.87 | 280,600 | — | — |
| 2018-10-19 | $36.88 | $36.88 | 405,800 | — | — |
| 2018-10-18 | $37.15 | $37.15 | 345,500 | — | — |
| 2018-10-17 | $38.13 | $38.13 | 309,900 | — | — |
| 2018-10-16 | $38.19 | $38.19 | 512,300 | — | — |
| 2018-10-15 | $36.71 | $36.71 | 398,700 | — | — |
| 2018-10-12 | $37.14 | $37.14 | 531,700 | — | — |
| 2018-10-11 | $36.59 | $36.59 | 579,300 | — | — |
| 2018-10-10 | $36.56 | $36.56 | 806,700 | — | — |
| 2018-10-09 | $38.49 | $38.49 | 524,100 | — | — |
| 2018-10-08 | $39.09 | $39.09 | 683,600 | — | — |
| 2018-10-05 | $40.40 | $40.40 | 519,800 | — | — |
| 2018-10-04 | $41.86 | $41.86 | 743,100 | — | — |
| 2018-10-03 | $43.56 | $43.56 | 326,900 | — | — |
| 2018-10-02 | $43.32 | $43.32 | 472,700 | — | — |
| 2018-10-01 | $44.41 | $44.41 | 438,900 | — | — |
| 2018-09-28 | $45.62 | $45.62 | 498,000 | — | — |
| 2018-09-27 | $46.28 | $46.28 | 310,900 | — | — |
| 2018-09-26 | $46.09 | $46.09 | 371,800 | — | — |
| 2018-09-25 | $47.18 | $47.18 | 336,200 | — | — |
| 2018-09-24 | $47.51 | $47.51 | 336,600 | — | — |
| 2018-09-21 | $47.09 | $47.09 | 575,400 | — | — |
| 2018-09-20 | $47.26 | $47.26 | 823,200 | — | — |
| 2018-09-19 | $46.04 | $46.04 | 496,000 | — | — |
| 2018-09-18 | $45.85 | $45.85 | 376,400 | — | — |
| 2018-09-17 | $45.68 | $45.68 | 337,700 | — | — |
| 2018-09-14 | $45.95 | $45.95 | 324,100 | — | — |
| 2018-09-13 | $45.49 | $45.49 | 450,300 | — | — |
| 2018-09-12 | $45.46 | $45.46 | 504,400 | — | — |
| 2018-09-11 | $46.00 | $46.00 | 372,300 | — | — |
| 2018-09-10 | $46.03 | $46.03 | 403,000 | — | — |
| 2018-09-07 | $45.69 | $45.69 | 383,900 | — | — |
| 2018-09-06 | $45.97 | $45.97 | 638,100 | — | — |
| 2018-09-05 | $47.66 | $47.66 | 569,300 | — | — |
| 2018-09-04 | $48.20 | $48.20 | 476,800 | — | — |
| 2018-08-31 | $48.26 | $48.26 | 482,800 | — | — |
| 2018-08-30 | $47.71 | $47.71 | 427,500 | — | — |
| 2018-08-29 | $48.03 | $48.03 | 1,010,800 | — | — |
| 2018-08-28 | $45.96 | $45.96 | 375,100 | — | — |
| 2018-08-27 | $46.06 | $46.06 | 701,700 | — | — |
| 2018-08-24 | $46.00 | $46.00 | 373,900 | — | — |
| 2018-08-23 | $45.27 | $45.27 | 380,600 | — | — |
| 2018-08-22 | $44.99 | $44.99 | 405,700 | — | — |
| 2018-08-21 | $45.16 | $45.16 | 483,800 | — | — |
| 2018-08-20 | $44.22 | $44.22 | 628,200 | — | — |
| 2018-08-17 | $45.04 | $45.04 | 668,500 | — | — |
| 2018-08-16 | $44.96 | $44.96 | 413,400 | — | — |
| 2018-08-15 | $44.26 | $44.26 | 589,500 | — | — |
| 2018-08-14 | $44.42 | $44.42 | 600,400 | — | — |
| 2018-08-13 | $44.37 | $44.37 | 646,700 | — | — |
| 2018-08-10 | $42.69 | $42.69 | 2,330,500 | — | — |
| 2018-08-09 | $48.17 | $48.17 | 867,700 | — | — |
| 2018-08-08 | $49.11 | $49.11 | 439,000 | — | — |
| 2018-08-07 | $48.96 | $48.96 | 531,900 | — | — |
| 2018-08-06 | $48.42 | $48.42 | 532,900 | — | — |
| 2018-08-03 | $48.46 | $48.46 | 618,600 | — | — |
| 2018-08-02 | $47.06 | $47.06 | 647,300 | — | — |
| 2018-08-01 | $46.96 | $46.96 | 2,860,000 | — | — |
| 2018-07-31 | $50.11 | $50.11 | 405,900 | — | — |
| 2018-07-30 | $49.76 | $49.76 | 317,700 | — | — |
| 2018-07-27 | $49.34 | $49.34 | 423,200 | — | — |
| 2018-07-26 | $50.26 | $50.26 | 412,900 | — | — |
| 2018-07-25 | $49.59 | $49.59 | 396,400 | — | — |
| 2018-07-24 | $49.12 | $49.12 | 416,300 | — | — |
| 2018-07-23 | $50.76 | $50.76 | 711,600 | — | — |
| 2018-07-20 | $50.86 | $50.86 | 677,300 | — | — |
| 2018-07-19 | $50.11 | $50.11 | 403,200 | — | — |
| 2018-07-18 | $48.56 | $48.56 | 356,100 | — | — |
| 2018-07-17 | $48.95 | $48.95 | 400,200 | — | — |
| 2018-07-16 | $48.61 | $48.61 | 333,800 | — | — |
| 2018-07-13 | $50.55 | $50.55 | 400,100 | — | — |
| 2018-07-12 | $50.53 | $50.53 | 589,700 | — | — |
| 2018-07-11 | $50.45 | $50.45 | 412,900 | — | — |
| 2018-07-10 | $51.81 | $51.81 | 457,700 | — | — |
| 2018-07-09 | $51.69 | $51.69 | 467,200 | — | — |
| 2018-07-06 | $50.85 | $50.85 | 355,200 | — | — |
| 2018-07-05 | $50.30 | $50.30 | 758,800 | — | — |
| 2018-07-03 | $48.80 | $48.80 | 298,800 | — | — |
| 2018-07-02 | $50.25 | $50.25 | 473,700 | — | — |
| 2018-06-29 | $50.37 | $50.37 | 522,100 | — | — |
| 2018-06-28 | $49.78 | $49.78 | 543,700 | — | — |
| 2018-06-27 | $49.58 | $49.58 | 484,600 | — | — |
| 2018-06-26 | $50.95 | $50.95 | 524,000 | — | — |
| 2018-06-25 | $51.23 | $51.23 | 1,011,800 | — | — |
| 2018-06-22 | $53.06 | $53.06 | 2,197,500 | — | — |
| 2018-06-21 | $52.61 | $52.61 | 1,430,000 | — | — |
| 2018-06-20 | $54.46 | $54.46 | 3,760,200 | — | — |
| 2018-06-19 | $48.84 | $48.84 | 640,100 | — | — |
| 2018-06-18 | $49.14 | $49.14 | 768,600 | — | — |
| 2018-06-15 | $48.48 | $48.48 | 666,300 | — | — |
| 2018-06-14 | $48.09 | $48.09 | 938,700 | — | — |
| 2018-06-13 | $47.80 | $47.80 | 837,700 | — | — |
| 2018-06-12 | $46.33 | $46.33 | 1,516,400 | — | — |
| 2018-06-11 | $48.29 | $48.29 | 2,326,800 | — | — |
| 2018-06-08 | $47.17 | $47.17 | 9,286,600 | — | — |
| 2018-06-07 | $42.56 | $42.56 | 310,500 | — | — |
| 2018-06-06 | $42.80 | $42.80 | 317,300 | — | — |
| 2018-06-05 | $42.77 | $42.77 | 362,100 | — | — |
| 2018-06-04 | $42.43 | $42.43 | 500,100 | — | — |
| 2018-06-01 | $42.46 | $42.46 | 779,600 | — | — |
| 2018-05-31 | $42.04 | $42.04 | 660,700 | — | — |
| 2018-05-30 | $42.21 | $42.21 | 1,014,800 | — | — |
| 2018-05-29 | $42.44 | $42.44 | 840,500 | — | — |
| 2018-05-25 | $42.38 | $42.38 | 231,400 | — | — |
| 2018-05-24 | $41.63 | $41.63 | 292,500 | — | — |
| 2018-05-23 | $41.71 | $41.71 | 308,700 | — | — |
| 2018-05-22 | $41.77 | $41.77 | 287,600 | — | — |
| 2018-05-21 | $41.82 | $41.82 | 307,100 | — | — |
| 2018-05-18 | $42.57 | $42.57 | 508,100 | — | — |
| 2018-05-17 | $42.85 | $42.85 | 562,800 | — | — |
| 2018-05-16 | $42.25 | $42.25 | 511,700 | — | — |
| 2018-05-15 | $41.85 | $41.85 | 519,700 | — | — |
| 2018-05-14 | $42.19 | $42.19 | 720,200 | — | — |
| 2018-05-11 | $42.33 | $42.33 | 1,144,000 | — | — |
| 2018-05-10 | $45.62 | $45.62 | 1,759,500 | — | — |
| 2018-05-09 | $46.45 | $46.45 | 944,900 | — | — |
| 2018-05-08 | $45.64 | $45.64 | 482,000 | — | — |
| 2018-05-07 | $44.99 | $44.99 | 731,600 | — | — |
| 2018-05-04 | $44.55 | $44.55 | 478,800 | — | — |
| 2018-05-03 | $43.94 | $43.94 | 638,400 | — | — |
| 2018-05-02 | $43.26 | $43.26 | 610,500 | — | — |
| 2018-05-01 | $42.98 | $42.98 | 558,900 | — | — |
| 2018-04-30 | $43.52 | $43.52 | 264,100 | — | — |
| 2018-04-27 | $43.78 | $43.78 | 231,000 | — | — |
| 2018-04-26 | $44.36 | $44.36 | 228,600 | — | — |
| 2018-04-25 | $44.03 | $44.03 | 428,300 | — | — |
| 2018-04-24 | $43.71 | $43.71 | 425,000 | — | — |
| 2018-04-23 | $44.61 | $44.61 | 363,300 | — | — |
| 2018-04-20 | $45.67 | $45.67 | 274,000 | — | — |
| 2018-04-19 | $46.15 | $46.15 | 345,700 | — | — |
| 2018-04-18 | $47.58 | $47.58 | 285,200 | — | — |
| 2018-04-17 | $47.85 | $47.85 | 280,800 | — | — |
| 2018-04-16 | $47.05 | $47.05 | 298,400 | — | — |
| 2018-04-13 | $46.18 | $46.18 | 342,800 | — | — |
| 2018-04-12 | $46.96 | $46.96 | 709,200 | — | — |
| 2018-04-11 | $47.68 | $47.68 | 1,618,900 | — | — |
| 2018-04-10 | $44.01 | $44.01 | 422,100 | — | — |
| 2018-04-09 | $42.08 | $42.08 | 695,100 | — | — |
| 2018-04-06 | $42.95 | $42.95 | 394,800 | — | — |
| 2018-04-05 | $44.61 | $44.61 | 300,000 | — | — |
| 2018-04-04 | $45.27 | $45.27 | 370,600 | — | — |
| 2018-04-03 | $44.74 | $44.74 | 431,700 | — | — |
| 2018-04-02 | $44.23 | $44.23 | 458,900 | — | — |
| 2018-03-29 | $45.73 | $45.73 | 366,400 | — | — |
| 2018-03-28 | $45.12 | $45.12 | 333,500 | — | — |
| 2018-03-27 | $45.48 | $45.48 | 431,200 | — | — |
| 2018-03-26 | $47.09 | $47.09 | 421,900 | — | — |
| 2018-03-23 | $44.87 | $44.87 | 554,800 | — | — |
| 2018-03-22 | $46.09 | $46.09 | 545,300 | — | — |
| 2018-03-21 | $47.59 | $47.59 | 312,800 | — | — |
| 2018-03-20 | $47.18 | $47.18 | 355,500 | — | — |
| 2018-03-19 | $46.85 | $46.85 | 493,400 | — | — |
| 2018-03-16 | $47.82 | $47.82 | 511,100 | — | — |
| 2018-03-15 | $47.96 | $47.96 | 390,700 | — | — |
| 2018-03-14 | $47.88 | $47.88 | 521,900 | — | — |
| 2018-03-13 | $47.86 | $47.86 | 325,800 | — | — |
| 2018-03-12 | $48.74 | $48.74 | 348,300 | — | — |
| 2018-03-09 | $48.55 | $48.55 | 502,300 | — | — |
| 2018-03-08 | $48.53 | $48.53 | 326,200 | — | — |
| 2018-03-07 | $48.15 | $48.15 | 300,900 | — | — |
| 2018-03-06 | $48.39 | $48.39 | 584,700 | — | — |
| 2018-03-05 | $48.08 | $48.08 | 505,000 | — | — |
| 2018-03-02 | $46.92 | $46.92 | 393,500 | — | — |
| 2018-03-01 | $45.51 | $45.51 | 825,000 | — | — |
| 2018-02-28 | $46.47 | $46.47 | 551,800 | — | — |
| 2018-02-27 | $47.08 | $47.08 | 704,700 | — | — |
| 2018-02-26 | $48.21 | $48.21 | 541,900 | — | — |
| 2018-02-23 | $46.59 | $46.59 | 663,300 | — | — |
| 2018-02-22 | $47.10 | $47.10 | 650,200 | — | — |
| 2018-02-21 | $46.96 | $46.96 | 663,300 | — | — |
| 2018-02-20 | $46.45 | $46.45 | 534,500 | — | — |
| 2018-02-16 | $46.01 | $46.01 | 465,100 | — | — |
| 2018-02-15 | $46.78 | $46.78 | 767,900 | — | — |
| 2018-02-14 | $46.42 | $46.42 | 1,133,900 | — | — |
| 2018-02-13 | $44.07 | $44.07 | 679,500 | — | — |
| 2018-02-12 | $44.25 | $44.25 | 803,800 | — | — |
| 2018-02-09 | $44.05 | $44.05 | 1,409,100 | — | — |
| 2018-02-08 | $43.95 | $43.95 | 3,169,400 | — | — |
| 2018-02-07 | $41.00 | $41.00 | 2,192,300 | — | — |
| 2018-02-06 | $40.95 | $40.95 | 1,218,000 | — | — |
| 2018-02-05 | $39.08 | $39.08 | 1,186,600 | — | — |
| 2018-02-02 | $41.20 | $41.20 | 741,600 | — | — |
| 2018-02-01 | $42.53 | $42.53 | 769,900 | — | — |
| 2018-01-31 | $43.34 | $43.34 | 940,400 | — | — |
| 2018-01-30 | $44.31 | $44.31 | 470,700 | — | — |
| 2018-01-29 | $45.26 | $45.26 | 570,100 | — | — |
| 2018-01-26 | $45.07 | $45.07 | 530,100 | — | — |
| 2018-01-25 | $43.97 | $43.97 | 929,300 | — | — |
| 2018-01-24 | $43.27 | $43.27 | 960,600 | — | — |
| 2018-01-23 | $44.90 | $44.90 | 536,900 | — | — |
| 2018-01-22 | $45.35 | $45.35 | 696,200 | — | — |
| 2018-01-19 | $45.59 | $45.59 | 725,900 | — | — |
| 2018-01-18 | $44.89 | $44.89 | 1,441,700 | — | — |
| 2018-01-17 | $46.82 | $46.82 | 866,200 | — | — |
| 2018-01-16 | $47.36 | $47.36 | 1,418,500 | — | — |
| 2018-01-12 | $49.76 | $49.76 | 3,575,600 | — | — |
| 2018-01-11 | $43.90 | $43.90 | 1,051,300 | — | — |
| 2018-01-10 | $41.85 | $41.85 | 944,100 | — | — |
| 2018-01-09 | $42.38 | $42.38 | 1,141,400 | — | — |
| 2018-01-08 | $43.64 | $43.64 | 694,800 | — | — |
| 2018-01-05 | $42.23 | $42.23 | 572,900 | — | — |
| 2018-01-04 | $41.82 | $41.82 | 436,100 | — | — |
| 2018-01-03 | $41.56 | $41.56 | 650,200 | — | — |
| 2018-01-02 | $41.15 | $41.15 | 543,800 | — | — |