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
- 2016-07-28 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 | $45.55 | $45.55 | 291,500 | — | — |
| 2018-12-28 | $43.83 | $43.83 | 127,900 | — | — |
| 2018-12-27 | $43.66 | $43.66 | 178,100 | — | — |
| 2018-12-26 | $43.53 | $43.53 | 173,200 | — | — |
| 2018-12-24 | $41.79 | $41.79 | 93,000 | — | — |
| 2018-12-21 | $42.25 | $42.25 | 496,000 | — | — |
| 2018-12-20 | $43.78 | $43.78 | 282,700 | — | — |
| 2018-12-19 | $45.06 | $45.06 | 236,400 | — | — |
| 2018-12-18 | $44.72 | $44.72 | 411,300 | — | — |
| 2018-12-17 | $47.87 | $47.87 | 310,500 | — | — |
| 2018-12-14 | $50.47 | $50.47 | 205,300 | — | — |
| 2018-12-13 | $52.09 | $52.09 | 115,100 | — | — |
| 2018-12-12 | $53.19 | $53.19 | 127,500 | — | — |
| 2018-12-11 | $52.59 | $52.59 | 200,600 | — | — |
| 2018-12-10 | $53.18 | $53.18 | 117,300 | — | — |
| 2018-12-07 | $53.51 | $53.51 | 288,600 | — | — |
| 2018-12-06 | $54.67 | $54.67 | 204,100 | — | — |
| 2018-12-04 | $54.24 | $54.24 | 269,300 | — | — |
| 2018-12-03 | $57.56 | $57.56 | 248,900 | — | — |
| 2018-11-30 | $56.24 | $56.24 | 179,200 | — | — |
| 2018-11-29 | $55.88 | $55.88 | 164,800 | — | — |
| 2018-11-28 | $54.38 | $54.38 | 196,800 | — | — |
| 2018-11-27 | $53.31 | $53.31 | 157,100 | — | — |
| 2018-11-26 | $54.37 | $54.37 | 172,500 | — | — |
| 2018-11-23 | $54.67 | $54.67 | 79,800 | — | — |
| 2018-11-21 | $53.61 | $53.61 | 179,700 | — | — |
| 2018-11-20 | $54.20 | $54.20 | 210,600 | — | — |
| 2018-11-19 | $55.02 | $55.02 | 191,500 | — | — |
| 2018-11-16 | $58.52 | $58.52 | 201,100 | — | — |
| 2018-11-15 | $58.57 | $58.57 | 214,500 | — | — |
| 2018-11-14 | $57.79 | $57.79 | 190,100 | — | — |
| 2018-11-13 | $60.70 | $60.70 | 138,100 | — | — |
| 2018-11-12 | $60.92 | $60.92 | 229,900 | — | — |
| 2018-11-09 | $62.64 | $62.64 | 177,800 | — | — |
| 2018-11-08 | $61.98 | $61.98 | 153,100 | — | — |
| 2018-11-07 | $62.99 | $62.99 | 259,500 | — | — |
| 2018-11-06 | $61.08 | $61.08 | 707,000 | — | — |
| 2018-11-05 | $65.16 | $65.16 | 280,900 | — | — |
| 2018-11-02 | $66.34 | $66.34 | 144,300 | — | — |
| 2018-11-01 | $66.18 | $66.18 | 188,100 | — | — |
| 2018-10-31 | $65.48 | $65.48 | 189,600 | — | — |
| 2018-10-30 | $66.07 | $66.07 | 154,400 | — | — |
| 2018-10-29 | $63.73 | $63.73 | 127,200 | — | — |
| 2018-10-26 | $62.71 | $62.71 | 162,400 | — | — |
| 2018-10-25 | $63.29 | $63.29 | 210,700 | — | — |
| 2018-10-24 | $63.90 | $63.90 | 216,400 | — | — |
| 2018-10-23 | $66.01 | $66.01 | 137,700 | — | — |
| 2018-10-22 | $64.51 | $64.51 | 265,500 | — | — |
| 2018-10-19 | $64.47 | $64.47 | 213,000 | — | — |
| 2018-10-18 | $66.09 | $66.09 | 225,400 | — | — |
| 2018-10-17 | $66.41 | $66.41 | 131,600 | — | — |
| 2018-10-16 | $66.26 | $66.26 | 248,400 | — | — |
| 2018-10-15 | $62.12 | $62.12 | 185,100 | — | — |
| 2018-10-12 | $62.20 | $62.20 | 199,900 | — | — |
| 2018-10-11 | $60.34 | $60.34 | 219,500 | — | — |
| 2018-10-10 | $60.81 | $60.81 | 276,900 | — | — |
| 2018-10-09 | $62.20 | $62.20 | 120,100 | — | — |
| 2018-10-08 | $62.78 | $62.78 | 228,900 | — | — |
| 2018-10-05 | $63.39 | $63.39 | 180,700 | — | — |
| 2018-10-04 | $62.36 | $62.36 | 265,900 | — | — |
| 2018-10-03 | $65.41 | $65.41 | 216,000 | — | — |
| 2018-10-02 | $66.61 | $66.61 | 341,900 | — | — |
| 2018-10-01 | $68.93 | $68.93 | 350,400 | — | — |
| 2018-09-28 | $71.05 | $71.05 | 479,100 | — | — |
| 2018-09-27 | $69.61 | $69.61 | 249,700 | — | — |
| 2018-09-26 | $69.44 | $69.44 | 237,300 | — | — |
| 2018-09-25 | $68.10 | $68.10 | 165,400 | — | — |
| 2018-09-24 | $65.41 | $65.41 | 169,700 | — | — |
| 2018-09-21 | $63.91 | $63.91 | 515,600 | — | — |
| 2018-09-20 | $64.47 | $64.47 | 131,400 | — | — |
| 2018-09-19 | $65.54 | $65.54 | 216,500 | — | — |
| 2018-09-18 | $66.48 | $66.48 | 282,000 | — | — |
| 2018-09-17 | $65.13 | $65.13 | 222,400 | — | — |
| 2018-09-14 | $68.73 | $68.73 | 206,100 | — | — |
| 2018-09-13 | $69.01 | $69.01 | 164,900 | — | — |
| 2018-09-12 | $67.50 | $67.50 | 234,900 | — | — |
| 2018-09-11 | $70.17 | $70.17 | 220,000 | — | — |
| 2018-09-10 | $70.77 | $70.77 | 391,700 | — | — |
| 2018-09-07 | $67.49 | $67.49 | 185,900 | — | — |
| 2018-09-06 | $68.79 | $68.79 | 284,000 | — | — |
| 2018-09-05 | $69.97 | $69.97 | 255,200 | — | — |
| 2018-09-04 | $67.93 | $67.93 | 231,900 | — | — |
| 2018-08-31 | $67.67 | $67.67 | 177,000 | — | — |
| 2018-08-30 | $67.91 | $67.91 | 266,500 | — | — |
| 2018-08-29 | $67.00 | $67.00 | 143,200 | — | — |
| 2018-08-28 | $65.56 | $65.56 | 128,800 | — | — |
| 2018-08-27 | $65.49 | $65.49 | 169,600 | — | — |
| 2018-08-24 | $64.65 | $64.65 | 180,500 | — | — |
| 2018-08-23 | $65.19 | $65.19 | 214,400 | — | — |
| 2018-08-22 | $63.51 | $63.51 | 209,200 | — | — |
| 2018-08-21 | $61.76 | $61.76 | 289,000 | — | — |
| 2018-08-20 | $63.10 | $63.10 | 539,700 | — | — |
| 2018-08-17 | $60.19 | $60.19 | 206,300 | — | — |
| 2018-08-16 | $58.32 | $58.32 | 195,400 | — | — |
| 2018-08-15 | $57.60 | $57.60 | 263,900 | — | — |
| 2018-08-14 | $58.04 | $58.04 | 275,700 | — | — |
| 2018-08-13 | $57.53 | $57.53 | 202,400 | — | — |
| 2018-08-10 | $57.15 | $57.15 | 163,300 | — | — |
| 2018-08-09 | $57.01 | $57.01 | 253,400 | — | — |
| 2018-08-08 | $58.57 | $58.57 | 341,100 | — | — |
| 2018-08-07 | $57.66 | $57.66 | 799,000 | — | — |
| 2018-08-06 | $48.78 | $48.78 | 360,700 | — | — |
| 2018-08-03 | $50.84 | $50.84 | 369,000 | — | — |
| 2018-08-02 | $50.84 | $50.84 | 163,800 | — | — |
| 2018-08-01 | $49.83 | $49.83 | 155,400 | — | — |
| 2018-07-31 | $48.07 | $48.07 | 281,900 | — | — |
| 2018-07-30 | $47.98 | $47.98 | 165,600 | — | — |
| 2018-07-27 | $48.65 | $48.65 | 332,400 | — | — |
| 2018-07-26 | $52.81 | $52.81 | 118,300 | — | — |
| 2018-07-25 | $53.51 | $53.51 | 212,300 | — | — |
| 2018-07-24 | $51.84 | $51.84 | 459,100 | — | — |
| 2018-07-23 | $56.21 | $56.21 | 244,700 | — | — |
| 2018-07-20 | $55.60 | $55.60 | 278,200 | — | — |
| 2018-07-19 | $54.37 | $54.37 | 177,100 | — | — |
| 2018-07-18 | $55.11 | $55.11 | 82,600 | — | — |
| 2018-07-17 | $54.55 | $54.55 | 158,200 | — | — |
| 2018-07-16 | $54.26 | $54.26 | 154,600 | — | — |
| 2018-07-13 | $53.07 | $53.07 | 120,300 | — | — |
| 2018-07-12 | $53.50 | $53.50 | 159,300 | — | — |
| 2018-07-11 | $53.53 | $53.53 | 129,500 | — | — |
| 2018-07-10 | $53.37 | $53.37 | 219,600 | — | — |
| 2018-07-09 | $55.44 | $55.44 | 300,100 | — | — |
| 2018-07-06 | $56.08 | $56.08 | 193,500 | — | — |
| 2018-07-05 | $55.54 | $55.54 | 173,100 | — | — |
| 2018-07-03 | $54.78 | $54.78 | 84,700 | — | — |
| 2018-07-02 | $53.21 | $53.21 | 93,200 | — | — |
| 2018-06-29 | $52.00 | $52.00 | 152,800 | — | — |
| 2018-06-28 | $51.98 | $51.98 | 110,900 | — | — |
| 2018-06-27 | $51.42 | $51.42 | 202,300 | — | — |
| 2018-06-26 | $54.59 | $54.59 | 242,100 | — | — |
| 2018-06-25 | $53.64 | $53.64 | 196,500 | — | — |
| 2018-06-22 | $52.55 | $52.55 | 841,800 | — | — |
| 2018-06-21 | $52.92 | $52.92 | 448,100 | — | — |
| 2018-06-20 | $55.27 | $55.27 | 247,100 | — | — |
| 2018-06-19 | $55.58 | $55.58 | 367,800 | — | — |
| 2018-06-18 | $57.05 | $57.05 | 294,100 | — | — |
| 2018-06-15 | $55.16 | $55.16 | 492,100 | — | — |
| 2018-06-14 | $56.55 | $56.55 | 405,500 | — | — |
| 2018-06-13 | $55.01 | $55.01 | 518,000 | — | — |
| 2018-06-12 | $51.64 | $51.64 | 322,900 | — | — |
| 2018-06-11 | $51.37 | $51.37 | 257,800 | — | — |
| 2018-06-08 | $50.21 | $50.21 | 126,700 | — | — |
| 2018-06-07 | $49.39 | $49.39 | 298,400 | — | — |
| 2018-06-06 | $50.85 | $50.85 | 305,100 | — | — |
| 2018-06-05 | $49.05 | $49.05 | 340,600 | — | — |
| 2018-06-04 | $46.87 | $46.87 | 575,900 | — | — |
| 2018-06-01 | $50.44 | $50.44 | 303,300 | — | — |
| 2018-05-31 | $49.63 | $49.63 | 200,600 | — | — |
| 2018-05-30 | $49.06 | $49.06 | 199,900 | — | — |
| 2018-05-29 | $48.97 | $48.97 | 155,600 | — | — |
| 2018-05-25 | $48.52 | $48.52 | 89,900 | — | — |
| 2018-05-24 | $48.36 | $48.36 | 163,000 | — | — |
| 2018-05-23 | $47.46 | $47.46 | 125,800 | — | — |
| 2018-05-22 | $46.92 | $46.92 | 202,800 | — | — |
| 2018-05-21 | $46.46 | $46.46 | 222,700 | — | — |
| 2018-05-18 | $45.99 | $45.99 | 235,800 | — | — |
| 2018-05-17 | $46.26 | $46.26 | 188,400 | — | — |
| 2018-05-16 | $45.55 | $45.55 | 223,700 | — | — |
| 2018-05-15 | $45.36 | $45.36 | 348,700 | — | — |
| 2018-05-14 | $45.44 | $45.44 | 262,700 | — | — |
| 2018-05-11 | $45.69 | $45.69 | 441,700 | — | — |
| 2018-05-10 | $45.52 | $45.52 | 361,300 | — | — |
| 2018-05-09 | $44.86 | $44.86 | 423,900 | — | — |
| 2018-05-08 | $43.23 | $43.23 | 933,100 | — | — |
| 2018-05-07 | $36.92 | $36.92 | 259,000 | — | — |
| 2018-05-04 | $36.02 | $36.02 | 132,400 | — | — |
| 2018-05-03 | $35.46 | $35.46 | 163,700 | — | — |
| 2018-05-02 | $35.21 | $35.21 | 105,400 | — | — |
| 2018-05-01 | $34.91 | $34.91 | 116,200 | — | — |
| 2018-04-30 | $34.81 | $34.81 | 95,500 | — | — |
| 2018-04-27 | $34.44 | $34.44 | 124,500 | — | — |
| 2018-04-26 | $34.50 | $34.50 | 51,400 | — | — |
| 2018-04-25 | $34.14 | $34.14 | 108,600 | — | — |
| 2018-04-24 | $34.07 | $34.07 | 127,900 | — | — |
| 2018-04-23 | $34.34 | $34.34 | 139,800 | — | — |
| 2018-04-20 | $34.94 | $34.94 | 119,100 | — | — |
| 2018-04-19 | $35.19 | $35.19 | 133,100 | — | — |
| 2018-04-18 | $35.76 | $35.76 | 162,700 | — | — |
| 2018-04-17 | $35.67 | $35.67 | 232,800 | — | — |
| 2018-04-16 | $35.34 | $35.34 | 242,100 | — | — |
| 2018-04-13 | $34.44 | $34.44 | 100,800 | — | — |
| 2018-04-12 | $34.70 | $34.70 | 134,800 | — | — |
| 2018-04-11 | $33.47 | $33.47 | 129,900 | — | — |
| 2018-04-10 | $33.30 | $33.30 | 314,300 | — | — |
| 2018-04-09 | $31.57 | $31.57 | 121,300 | — | — |
| 2018-04-06 | $31.90 | $31.90 | 117,800 | — | — |
| 2018-04-05 | $32.05 | $32.05 | 136,100 | — | — |
| 2018-04-04 | $31.68 | $31.68 | 92,800 | — | — |
| 2018-04-03 | $31.69 | $31.69 | 82,400 | — | — |
| 2018-04-02 | $31.23 | $31.23 | 148,500 | — | — |
| 2018-03-29 | $31.80 | $31.80 | 193,000 | — | — |
| 2018-03-28 | $31.00 | $31.00 | 108,600 | — | — |
| 2018-03-27 | $31.11 | $31.11 | 191,800 | — | — |
| 2018-03-26 | $31.49 | $31.49 | 149,200 | — | — |
| 2018-03-23 | $31.00 | $31.00 | 186,400 | — | — |
| 2018-03-22 | $31.44 | $31.44 | 114,100 | — | — |
| 2018-03-21 | $31.72 | $31.72 | 125,900 | — | — |
| 2018-03-20 | $31.53 | $31.53 | 191,900 | — | — |
| 2018-03-19 | $31.01 | $31.01 | 243,600 | — | — |
| 2018-03-16 | $32.02 | $32.02 | 272,200 | — | — |
| 2018-03-15 | $31.93 | $31.93 | 176,000 | — | — |
| 2018-03-14 | $32.62 | $32.62 | 216,900 | — | — |
| 2018-03-13 | $32.40 | $32.40 | 135,600 | — | — |
| 2018-03-12 | $32.84 | $32.84 | 130,300 | — | — |
| 2018-03-09 | $32.39 | $32.39 | 320,400 | — | — |
| 2018-03-08 | $32.80 | $32.80 | 188,300 | — | — |
| 2018-03-07 | $32.50 | $32.50 | 150,000 | — | — |
| 2018-03-06 | $32.92 | $32.92 | 276,100 | — | — |
| 2018-03-05 | $32.13 | $32.13 | 138,000 | — | — |
| 2018-03-02 | $31.76 | $31.76 | 250,000 | — | — |
| 2018-03-01 | $31.26 | $31.26 | 240,800 | — | — |
| 2018-02-28 | $32.36 | $32.36 | 443,100 | — | — |
| 2018-02-27 | $33.70 | $33.70 | 1,060,000 | — | — |
| 2018-02-26 | $32.42 | $32.42 | 208,000 | — | — |
| 2018-02-23 | $31.25 | $31.25 | 202,200 | — | — |
| 2018-02-22 | $30.76 | $30.76 | 134,900 | — | — |
| 2018-02-21 | $30.88 | $30.88 | 171,300 | — | — |
| 2018-02-20 | $29.93 | $29.93 | 147,100 | — | — |
| 2018-02-16 | $31.13 | $31.13 | 181,800 | — | — |
| 2018-02-15 | $31.50 | $31.50 | 275,800 | — | — |
| 2018-02-14 | $30.43 | $30.43 | 132,300 | — | — |
| 2018-02-13 | $29.44 | $29.44 | 106,800 | — | — |
| 2018-02-12 | $29.35 | $29.35 | 148,600 | — | — |
| 2018-02-09 | $28.61 | $28.61 | 218,400 | — | — |
| 2018-02-08 | $28.54 | $28.54 | 167,100 | — | — |
| 2018-02-07 | $30.31 | $30.31 | 161,900 | — | — |
| 2018-02-06 | $30.65 | $30.65 | 168,200 | — | — |
| 2018-02-05 | $31.60 | $31.60 | 181,700 | — | — |
| 2018-02-02 | $31.80 | $31.80 | 161,600 | — | — |
| 2018-02-01 | $31.55 | $31.55 | 179,700 | — | — |
| 2018-01-31 | $31.53 | $31.53 | 191,500 | — | — |
| 2018-01-30 | $32.30 | $32.30 | 124,300 | — | — |
| 2018-01-29 | $32.14 | $32.14 | 177,300 | — | — |
| 2018-01-26 | $32.13 | $32.13 | 110,100 | — | — |
| 2018-01-25 | $31.82 | $31.82 | 316,300 | — | — |
| 2018-01-24 | $31.20 | $31.20 | 284,100 | — | — |
| 2018-01-23 | $32.01 | $32.01 | 267,700 | — | — |
| 2018-01-22 | $30.76 | $30.76 | 257,900 | — | — |
| 2018-01-19 | $31.15 | $31.15 | 356,600 | — | — |
| 2018-01-18 | $29.59 | $29.59 | 152,100 | — | — |
| 2018-01-17 | $29.35 | $29.35 | 111,400 | — | — |
| 2018-01-16 | $28.82 | $28.82 | 133,600 | — | — |
| 2018-01-12 | $29.41 | $29.41 | 190,400 | — | — |
| 2018-01-11 | $28.26 | $28.26 | 197,700 | — | — |
| 2018-01-10 | $28.22 | $28.22 | 117,700 | — | — |
| 2018-01-09 | $28.16 | $28.16 | 234,400 | — | — |
| 2018-01-08 | $28.15 | $28.15 | 334,700 | — | — |
| 2018-01-05 | $28.05 | $28.05 | 198,500 | — | — |
| 2018-01-04 | $28.82 | $28.82 | 138,300 | — | — |
| 2018-01-03 | $29.08 | $29.08 | 103,600 | — | — |
| 2018-01-02 | $29.58 | $29.58 | 148,300 | — | — |