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
- 2014-03-27 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 | $41.95 | $41.95 | 194,200 | — | — |
| 2018-12-28 | $41.20 | $41.20 | 301,900 | — | — |
| 2018-12-27 | $41.36 | $41.36 | 225,600 | — | — |
| 2018-12-26 | $41.61 | $41.61 | 320,200 | — | — |
| 2018-12-24 | $39.37 | $39.37 | 202,000 | — | — |
| 2018-12-21 | $40.06 | $40.06 | 484,600 | — | — |
| 2018-12-20 | $40.62 | $40.62 | 323,600 | — | — |
| 2018-12-19 | $40.50 | $40.50 | 344,900 | — | — |
| 2018-12-18 | $41.58 | $41.58 | 285,400 | — | — |
| 2018-12-17 | $41.13 | $41.13 | 336,600 | — | — |
| 2018-12-14 | $42.13 | $42.13 | 251,600 | — | — |
| 2018-12-13 | $42.40 | $42.40 | 435,400 | — | — |
| 2018-12-12 | $42.93 | $42.93 | 289,400 | — | — |
| 2018-12-11 | $42.33 | $42.33 | 240,500 | — | — |
| 2018-12-10 | $42.32 | $42.32 | 377,400 | — | — |
| 2018-12-07 | $41.89 | $41.89 | 299,200 | — | — |
| 2018-12-06 | $43.29 | $43.29 | 431,900 | — | — |
| 2018-12-04 | $42.79 | $42.79 | 356,700 | — | — |
| 2018-12-03 | $46.18 | $46.18 | 326,500 | — | — |
| 2018-11-30 | $45.91 | $45.91 | 480,100 | — | — |
| 2018-11-29 | $44.90 | $44.90 | 224,000 | — | — |
| 2018-11-28 | $45.86 | $45.86 | 545,100 | — | — |
| 2018-11-27 | $43.34 | $43.34 | 167,600 | — | — |
| 2018-11-26 | $43.71 | $43.71 | 410,800 | — | — |
| 2018-11-23 | $43.41 | $43.41 | 101,600 | — | — |
| 2018-11-21 | $43.98 | $43.98 | 170,100 | — | — |
| 2018-11-20 | $43.24 | $43.24 | 404,000 | — | — |
| 2018-11-19 | $44.24 | $44.24 | 378,500 | — | — |
| 2018-11-16 | $44.76 | $44.76 | 264,700 | — | — |
| 2018-11-15 | $44.95 | $44.95 | 226,700 | — | — |
| 2018-11-14 | $44.44 | $44.44 | 386,900 | — | — |
| 2018-11-13 | $44.67 | $44.67 | 263,800 | — | — |
| 2018-11-12 | $45.03 | $45.03 | 172,900 | — | — |
| 2018-11-09 | $46.43 | $46.43 | 179,400 | — | — |
| 2018-11-08 | $47.77 | $47.77 | 394,400 | — | — |
| 2018-11-07 | $47.23 | $47.23 | 489,500 | — | — |
| 2018-11-06 | $46.47 | $46.47 | 323,800 | — | — |
| 2018-11-05 | $45.90 | $45.90 | 242,800 | — | — |
| 2018-11-02 | $47.32 | $47.32 | 284,900 | — | — |
| 2018-11-01 | $47.18 | $47.18 | 466,800 | — | — |
| 2018-10-31 | $46.99 | $46.99 | 477,900 | — | — |
| 2018-10-30 | $47.83 | $47.83 | 612,500 | — | — |
| 2018-10-29 | $46.42 | $46.42 | 410,800 | — | — |
| 2018-10-26 | $46.11 | $46.11 | 240,500 | — | — |
| 2018-10-25 | $46.56 | $46.56 | 266,900 | — | — |
| 2018-10-24 | $46.16 | $46.16 | 247,300 | — | — |
| 2018-10-23 | $49.27 | $49.27 | 314,800 | — | — |
| 2018-10-22 | $49.19 | $49.19 | 213,600 | — | — |
| 2018-10-19 | $48.23 | $48.23 | 196,100 | — | — |
| 2018-10-18 | $48.86 | $48.86 | 253,300 | — | — |
| 2018-10-17 | $49.67 | $49.67 | 261,100 | — | — |
| 2018-10-16 | $49.93 | $49.93 | 355,100 | — | — |
| 2018-10-15 | $48.61 | $48.61 | 184,600 | — | — |
| 2018-10-12 | $48.51 | $48.51 | 280,200 | — | — |
| 2018-10-11 | $48.76 | $48.76 | 446,600 | — | — |
| 2018-10-10 | $50.43 | $50.43 | 464,100 | — | — |
| 2018-10-09 | $54.11 | $54.11 | 412,900 | — | — |
| 2018-10-08 | $53.57 | $53.57 | 220,800 | — | — |
| 2018-10-05 | $53.63 | $53.63 | 344,300 | — | — |
| 2018-10-04 | $54.98 | $54.98 | 349,100 | — | — |
| 2018-10-03 | $55.51 | $55.51 | 240,300 | — | — |
| 2018-10-02 | $54.58 | $54.58 | 231,100 | — | — |
| 2018-10-01 | $55.31 | $55.31 | 475,100 | — | — |
| 2018-09-28 | $56.32 | $56.32 | 384,100 | — | — |
| 2018-09-27 | $55.10 | $55.10 | 466,400 | — | — |
| 2018-09-26 | $55.47 | $55.47 | 486,100 | — | — |
| 2018-09-25 | $54.66 | $54.66 | 439,700 | — | — |
| 2018-09-24 | $53.46 | $53.46 | 401,000 | — | — |
| 2018-09-21 | $52.70 | $52.70 | 722,300 | — | — |
| 2018-09-20 | $52.08 | $52.08 | 233,300 | — | — |
| 2018-09-19 | $52.08 | $52.08 | 376,000 | — | — |
| 2018-09-18 | $53.89 | $53.89 | 241,500 | — | — |
| 2018-09-17 | $54.15 | $54.15 | 309,200 | — | — |
| 2018-09-14 | $54.96 | $54.96 | 415,300 | — | — |
| 2018-09-13 | $54.55 | $54.55 | 254,200 | — | — |
| 2018-09-12 | $55.18 | $55.18 | 269,600 | — | — |
| 2018-09-11 | $55.95 | $55.95 | 258,000 | — | — |
| 2018-09-10 | $56.47 | $56.47 | 260,300 | — | — |
| 2018-09-07 | $56.42 | $56.42 | 280,100 | — | — |
| 2018-09-06 | $56.94 | $56.94 | 390,800 | — | — |
| 2018-09-05 | $57.56 | $57.56 | 344,600 | — | — |
| 2018-09-04 | $59.15 | $59.15 | 304,800 | — | — |
| 2018-08-31 | $59.07 | $59.07 | 761,200 | — | — |
| 2018-08-30 | $58.75 | $58.75 | 185,700 | — | — |
| 2018-08-29 | $58.69 | $58.69 | 264,100 | — | — |
| 2018-08-28 | $58.62 | $58.62 | 219,400 | — | — |
| 2018-08-27 | $59.05 | $59.05 | 387,300 | — | — |
| 2018-08-24 | $59.91 | $59.91 | 276,800 | — | — |
| 2018-08-23 | $59.61 | $59.61 | 222,000 | — | — |
| 2018-08-22 | $58.91 | $58.91 | 209,200 | — | — |
| 2018-08-21 | $58.67 | $58.67 | 281,300 | — | — |
| 2018-08-20 | $58.20 | $58.20 | 262,500 | — | — |
| 2018-08-17 | $58.34 | $58.34 | 350,700 | — | — |
| 2018-08-16 | $58.00 | $58.00 | 197,000 | — | — |
| 2018-08-15 | $57.06 | $57.06 | 269,600 | — | — |
| 2018-08-14 | $57.95 | $57.95 | 485,200 | — | — |
| 2018-08-13 | $56.96 | $56.96 | 181,400 | — | — |
| 2018-08-10 | $56.68 | $56.68 | 211,300 | — | — |
| 2018-08-09 | $56.23 | $56.23 | 219,500 | — | — |
| 2018-08-08 | $55.58 | $55.58 | 262,500 | — | — |
| 2018-08-07 | $55.59 | $55.59 | 488,300 | — | — |
| 2018-08-06 | $55.05 | $55.05 | 333,700 | — | — |
| 2018-08-03 | $54.06 | $54.06 | 222,400 | — | — |
| 2018-08-02 | $54.52 | $54.52 | 347,300 | — | — |
| 2018-08-01 | $54.09 | $54.09 | 655,700 | — | — |
| 2018-07-31 | $53.85 | $53.85 | 940,400 | — | — |
| 2018-07-30 | $56.74 | $56.74 | 522,300 | — | — |
| 2018-07-27 | $56.90 | $56.90 | 393,300 | — | — |
| 2018-07-26 | $58.05 | $58.05 | 185,100 | — | — |
| 2018-07-25 | $56.67 | $56.67 | 220,500 | — | — |
| 2018-07-24 | $56.00 | $56.00 | 179,000 | — | — |
| 2018-07-23 | $56.52 | $56.52 | 159,000 | — | — |
| 2018-07-20 | $56.05 | $56.05 | 188,600 | — | — |
| 2018-07-19 | $55.91 | $55.91 | 180,000 | — | — |
| 2018-07-18 | $55.13 | $55.13 | 407,500 | — | — |
| 2018-07-17 | $55.22 | $55.22 | 374,000 | — | — |
| 2018-07-16 | $54.48 | $54.48 | 271,000 | — | — |
| 2018-07-13 | $55.44 | $55.44 | 223,500 | — | — |
| 2018-07-12 | $55.56 | $55.56 | 184,300 | — | — |
| 2018-07-11 | $55.14 | $55.14 | 343,700 | — | — |
| 2018-07-10 | $55.65 | $55.65 | 223,500 | — | — |
| 2018-07-09 | $55.51 | $55.51 | 181,700 | — | — |
| 2018-07-06 | $55.09 | $55.09 | 245,000 | — | — |
| 2018-07-05 | $55.31 | $55.31 | 397,100 | — | — |
| 2018-07-03 | $56.87 | $56.87 | 175,600 | — | — |
| 2018-07-02 | $57.08 | $57.08 | 468,500 | — | — |
| 2018-06-29 | $55.94 | $55.94 | 482,700 | — | — |
| 2018-06-28 | $54.85 | $54.85 | 214,500 | — | — |
| 2018-06-27 | $53.64 | $53.64 | 551,800 | — | — |
| 2018-06-26 | $53.67 | $53.67 | 314,000 | — | — |
| 2018-06-25 | $53.28 | $53.28 | 285,200 | — | — |
| 2018-06-22 | $54.66 | $54.66 | 668,900 | — | — |
| 2018-06-21 | $55.62 | $55.62 | 287,200 | — | — |
| 2018-06-20 | $56.79 | $56.79 | 248,700 | — | — |
| 2018-06-19 | $56.85 | $56.85 | 371,100 | — | — |
| 2018-06-18 | $56.65 | $56.65 | 197,400 | — | — |
| 2018-06-15 | $56.10 | $56.10 | 225,200 | — | — |
| 2018-06-14 | $55.88 | $55.88 | 279,900 | — | — |
| 2018-06-13 | $54.87 | $54.87 | 292,100 | — | — |
| 2018-06-12 | $54.89 | $54.89 | 456,500 | — | — |
| 2018-06-11 | $54.88 | $54.88 | 277,400 | — | — |
| 2018-06-08 | $55.92 | $55.92 | 222,800 | — | — |
| 2018-06-07 | $55.92 | $55.92 | 182,800 | — | — |
| 2018-06-06 | $56.64 | $56.64 | 234,000 | — | — |
| 2018-06-05 | $56.45 | $56.45 | 379,600 | — | — |
| 2018-06-04 | $56.29 | $56.29 | 456,700 | — | — |
| 2018-06-01 | $54.90 | $54.90 | 240,800 | — | — |
| 2018-05-31 | $53.64 | $53.64 | 374,600 | — | — |
| 2018-05-30 | $54.39 | $54.39 | 323,200 | — | — |
| 2018-05-29 | $53.30 | $53.30 | 335,500 | — | — |
| 2018-05-25 | $52.97 | $52.97 | 191,100 | — | — |
| 2018-05-24 | $53.08 | $53.08 | 310,000 | — | — |
| 2018-05-23 | $53.30 | $53.30 | 313,100 | — | — |
| 2018-05-22 | $52.58 | $52.58 | 362,100 | — | — |
| 2018-05-21 | $53.74 | $53.74 | 453,700 | — | — |
| 2018-05-18 | $53.61 | $53.61 | 308,400 | — | — |
| 2018-05-17 | $53.22 | $53.22 | 434,300 | — | — |
| 2018-05-16 | $53.44 | $53.44 | 336,300 | — | — |
| 2018-05-15 | $52.85 | $52.85 | 203,800 | — | — |
| 2018-05-14 | $52.63 | $52.63 | 157,300 | — | — |
| 2018-05-11 | $53.25 | $53.25 | 188,800 | — | — |
| 2018-05-10 | $52.80 | $52.80 | 358,400 | — | — |
| 2018-05-09 | $51.95 | $51.95 | 371,100 | — | — |
| 2018-05-08 | $52.56 | $52.56 | 323,300 | — | — |
| 2018-05-07 | $52.37 | $52.37 | 466,300 | — | — |
| 2018-05-04 | $52.25 | $52.25 | 419,200 | — | — |
| 2018-05-03 | $52.33 | $52.33 | 615,400 | — | — |
| 2018-05-02 | $52.23 | $52.23 | 912,300 | — | — |
| 2018-05-01 | $52.78 | $52.78 | 1,117,400 | — | — |
| 2018-04-30 | $51.65 | $51.65 | 557,500 | — | — |
| 2018-04-27 | $51.82 | $51.82 | 195,400 | — | — |
| 2018-04-26 | $51.61 | $51.61 | 199,300 | — | — |
| 2018-04-25 | $50.71 | $50.71 | 329,500 | — | — |
| 2018-04-24 | $51.13 | $51.13 | 362,500 | — | — |
| 2018-04-23 | $51.28 | $51.28 | 348,500 | — | — |
| 2018-04-20 | $51.05 | $51.05 | 337,200 | — | — |
| 2018-04-19 | $51.22 | $51.22 | 252,800 | — | — |
| 2018-04-18 | $50.85 | $50.85 | 236,400 | — | — |
| 2018-04-17 | $50.27 | $50.27 | 274,500 | — | — |
| 2018-04-16 | $49.13 | $49.13 | 178,100 | — | — |
| 2018-04-13 | $48.34 | $48.34 | 395,600 | — | — |
| 2018-04-12 | $50.01 | $50.01 | 528,400 | — | — |
| 2018-04-11 | $48.14 | $48.14 | 201,200 | — | — |
| 2018-04-10 | $48.59 | $48.59 | 293,500 | — | — |
| 2018-04-09 | $46.98 | $46.98 | 215,300 | — | — |
| 2018-04-06 | $46.67 | $46.67 | 682,600 | — | — |
| 2018-04-05 | $48.68 | $48.68 | 378,600 | — | — |
| 2018-04-04 | $48.29 | $48.29 | 495,000 | — | — |
| 2018-04-03 | $45.60 | $45.60 | 254,400 | — | — |
| 2018-04-02 | $45.02 | $45.02 | 250,400 | — | — |
| 2018-03-29 | $46.32 | $46.32 | 464,900 | — | — |
| 2018-03-28 | $45.57 | $45.57 | 273,500 | — | — |
| 2018-03-27 | $46.20 | $46.20 | 401,300 | — | — |
| 2018-03-26 | $46.63 | $46.63 | 504,900 | — | — |
| 2018-03-23 | $46.37 | $46.37 | 379,900 | — | — |
| 2018-03-22 | $47.39 | $47.39 | 354,900 | — | — |
| 2018-03-21 | $47.84 | $47.84 | 182,500 | — | — |
| 2018-03-20 | $48.11 | $48.11 | 415,700 | — | — |
| 2018-03-19 | $47.48 | $47.48 | 506,700 | — | — |
| 2018-03-16 | $46.74 | $46.74 | 628,900 | — | — |
| 2018-03-15 | $46.48 | $46.48 | 396,900 | — | — |
| 2018-03-14 | $46.75 | $46.75 | 481,000 | — | — |
| 2018-03-13 | $46.75 | $46.75 | 362,500 | — | — |
| 2018-03-12 | $47.05 | $47.05 | 484,300 | — | — |
| 2018-03-09 | $48.79 | $48.79 | 332,600 | — | — |
| 2018-03-08 | $47.61 | $47.61 | 238,000 | — | — |
| 2018-03-07 | $47.70 | $47.70 | 365,900 | — | — |
| 2018-03-06 | $47.92 | $47.92 | 336,300 | — | — |
| 2018-03-05 | $47.32 | $47.32 | 528,200 | — | — |
| 2018-03-02 | $46.85 | $46.85 | 571,800 | — | — |
| 2018-03-01 | $45.42 | $45.42 | 945,800 | — | — |
| 2018-02-28 | $47.17 | $47.17 | 1,653,100 | — | — |
| 2018-02-27 | $41.58 | $41.58 | 542,200 | — | — |
| 2018-02-26 | $41.92 | $41.92 | 223,000 | — | — |
| 2018-02-23 | $41.85 | $41.85 | 185,600 | — | — |
| 2018-02-22 | $41.36 | $41.36 | 600,700 | — | — |
| 2018-02-21 | $41.38 | $41.38 | 471,900 | — | — |
| 2018-02-20 | $41.02 | $41.02 | 321,600 | — | — |
| 2018-02-16 | $41.66 | $41.66 | 258,300 | — | — |
| 2018-02-15 | $41.21 | $41.21 | 142,300 | — | — |
| 2018-02-14 | $41.36 | $41.36 | 271,200 | — | — |
| 2018-02-13 | $41.12 | $41.12 | 197,600 | — | — |
| 2018-02-12 | $41.13 | $41.13 | 361,200 | — | — |
| 2018-02-09 | $39.80 | $39.80 | 402,600 | — | — |
| 2018-02-08 | $40.00 | $40.00 | 383,900 | — | — |
| 2018-02-07 | $42.23 | $42.23 | 306,400 | — | — |
| 2018-02-06 | $42.82 | $42.82 | 597,800 | — | — |
| 2018-02-05 | $43.00 | $43.00 | 797,700 | — | — |
| 2018-02-02 | $44.20 | $44.20 | 534,800 | — | — |
| 2018-02-01 | $44.35 | $44.35 | 382,300 | — | — |
| 2018-01-31 | $43.87 | $43.87 | 315,500 | — | — |
| 2018-01-30 | $43.56 | $43.56 | 345,000 | — | — |
| 2018-01-29 | $44.16 | $44.16 | 332,700 | — | — |
| 2018-01-26 | $44.08 | $44.08 | 238,500 | — | — |
| 2018-01-25 | $43.25 | $43.25 | 279,300 | — | — |
| 2018-01-24 | $43.38 | $43.38 | 211,900 | — | — |
| 2018-01-23 | $43.77 | $43.77 | 149,900 | — | — |
| 2018-01-22 | $43.36 | $43.36 | 219,700 | — | — |
| 2018-01-19 | $43.43 | $43.43 | 305,600 | — | — |
| 2018-01-18 | $42.22 | $42.22 | 167,300 | — | — |
| 2018-01-17 | $42.95 | $42.95 | 199,800 | — | — |
| 2018-01-16 | $42.08 | $42.08 | 223,400 | — | — |
| 2018-01-12 | $42.07 | $42.07 | 280,400 | — | — |
| 2018-01-11 | $41.66 | $41.66 | 373,000 | — | — |
| 2018-01-10 | $41.48 | $41.48 | 393,600 | — | — |
| 2018-01-09 | $43.73 | $43.73 | 296,200 | — | — |
| 2018-01-08 | $43.65 | $43.65 | 385,800 | — | — |
| 2018-01-05 | $44.38 | $44.38 | 231,200 | — | — |
| 2018-01-04 | $43.62 | $43.62 | 212,400 | — | — |
| 2018-01-03 | $43.24 | $43.24 | 386,500 | — | — |
| 2018-01-02 | $43.44 | $43.44 | 274,300 | — | — |