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
- 2017-05-04 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 | $43.06 | $43.06 | 103,100 | — | — |
| 2018-12-28 | $43.96 | $43.96 | 37,600 | — | — |
| 2018-12-27 | $43.16 | $43.16 | 85,200 | — | — |
| 2018-12-26 | $43.33 | $43.33 | 110,800 | — | — |
| 2018-12-24 | $42.39 | $42.39 | 35,800 | — | — |
| 2018-12-21 | $42.52 | $42.52 | 362,800 | — | — |
| 2018-12-20 | $45.00 | $45.00 | 195,300 | — | — |
| 2018-12-19 | $47.00 | $47.00 | 130,200 | — | — |
| 2018-12-18 | $47.29 | $47.29 | 140,100 | — | — |
| 2018-12-17 | $45.76 | $45.76 | 132,600 | — | — |
| 2018-12-14 | $44.51 | $44.51 | 37,900 | — | — |
| 2018-12-13 | $45.33 | $45.33 | 68,100 | — | — |
| 2018-12-12 | $46.52 | $46.52 | 28,400 | — | — |
| 2018-12-11 | $45.54 | $45.54 | 48,000 | — | — |
| 2018-12-10 | $45.31 | $45.31 | 55,900 | — | — |
| 2018-12-07 | $45.16 | $45.16 | 35,000 | — | — |
| 2018-12-06 | $44.85 | $44.85 | 47,500 | — | — |
| 2018-12-04 | $45.36 | $45.36 | 44,500 | — | — |
| 2018-12-03 | $48.21 | $48.21 | 51,900 | — | — |
| 2018-11-30 | $49.04 | $49.04 | 119,100 | — | — |
| 2018-11-29 | $48.25 | $48.25 | 45,100 | — | — |
| 2018-11-28 | $49.00 | $49.00 | 64,400 | — | — |
| 2018-11-27 | $47.95 | $47.95 | 37,000 | — | — |
| 2018-11-26 | $50.05 | $50.05 | 72,700 | — | — |
| 2018-11-23 | $50.39 | $50.39 | 34,600 | — | — |
| 2018-11-21 | $49.95 | $49.95 | 198,500 | — | — |
| 2018-11-20 | $46.63 | $46.63 | 72,500 | — | — |
| 2018-11-19 | $46.84 | $46.84 | 104,600 | — | — |
| 2018-11-16 | $47.12 | $47.12 | 69,700 | — | — |
| 2018-11-15 | $46.48 | $46.48 | 59,300 | — | — |
| 2018-11-14 | $47.57 | $47.57 | 135,000 | — | — |
| 2018-11-13 | $47.00 | $47.00 | 142,100 | — | — |
| 2018-11-12 | $45.70 | $45.70 | 135,400 | — | — |
| 2018-11-09 | $46.67 | $46.67 | 94,200 | — | — |
| 2018-11-08 | $48.13 | $48.13 | 77,100 | — | — |
| 2018-11-07 | $46.42 | $46.42 | 28,500 | — | — |
| 2018-11-06 | $43.78 | $43.78 | 36,300 | — | — |
| 2018-11-05 | $44.00 | $44.00 | 94,700 | — | — |
| 2018-11-02 | $44.99 | $44.99 | 54,700 | — | — |
| 2018-11-01 | $43.24 | $43.24 | 96,600 | — | — |
| 2018-10-31 | $39.91 | $39.91 | 56,800 | — | — |
| 2018-10-30 | $39.95 | $39.95 | 69,200 | — | — |
| 2018-10-29 | $38.44 | $38.44 | 47,900 | — | — |
| 2018-10-26 | $39.10 | $39.10 | 72,100 | — | — |
| 2018-10-25 | $39.47 | $39.47 | 95,900 | — | — |
| 2018-10-24 | $38.35 | $38.35 | 91,400 | — | — |
| 2018-10-23 | $40.72 | $40.72 | 36,700 | — | — |
| 2018-10-22 | $41.23 | $41.23 | 89,600 | — | — |
| 2018-10-19 | $41.93 | $41.93 | 46,700 | — | — |
| 2018-10-18 | $42.26 | $42.26 | 88,100 | — | — |
| 2018-10-17 | $44.71 | $44.71 | 35,400 | — | — |
| 2018-10-16 | $43.36 | $43.36 | 74,400 | — | — |
| 2018-10-15 | $43.59 | $43.59 | 45,500 | — | — |
| 2018-10-12 | $44.76 | $44.76 | 72,800 | — | — |
| 2018-10-11 | $41.77 | $41.77 | 102,600 | — | — |
| 2018-10-10 | $43.06 | $43.06 | 70,600 | — | — |
| 2018-10-09 | $44.25 | $44.25 | 33,000 | — | — |
| 2018-10-08 | $45.16 | $45.16 | 52,200 | — | — |
| 2018-10-05 | $45.36 | $45.36 | 48,000 | — | — |
| 2018-10-04 | $47.15 | $47.15 | 51,400 | — | — |
| 2018-10-03 | $48.48 | $48.48 | 23,700 | — | — |
| 2018-10-02 | $48.25 | $48.25 | 66,400 | — | — |
| 2018-10-01 | $47.82 | $47.82 | 37,400 | — | — |
| 2018-09-28 | $47.23 | $47.23 | 44,300 | — | — |
| 2018-09-27 | $47.59 | $47.59 | 31,400 | — | — |
| 2018-09-26 | $48.83 | $48.83 | 66,300 | — | — |
| 2018-09-25 | $48.90 | $48.90 | 30,500 | — | — |
| 2018-09-24 | $49.02 | $49.02 | 43,300 | — | — |
| 2018-09-21 | $49.53 | $49.53 | 95,300 | — | — |
| 2018-09-20 | $48.75 | $48.75 | 83,300 | — | — |
| 2018-09-19 | $47.55 | $47.55 | 50,000 | — | — |
| 2018-09-18 | $45.04 | $45.04 | 43,200 | — | — |
| 2018-09-17 | $45.01 | $45.01 | 52,200 | — | — |
| 2018-09-14 | $46.16 | $46.16 | 36,200 | — | — |
| 2018-09-13 | $44.57 | $44.57 | 36,700 | — | — |
| 2018-09-12 | $43.90 | $43.90 | 53,400 | — | — |
| 2018-09-11 | $45.15 | $45.15 | 74,600 | — | — |
| 2018-09-10 | $42.50 | $42.50 | 49,300 | — | — |
| 2018-09-07 | $43.75 | $43.75 | 64,400 | — | — |
| 2018-09-06 | $44.60 | $44.60 | 88,200 | — | — |
| 2018-09-05 | $45.84 | $45.84 | 102,300 | — | — |
| 2018-09-04 | $47.97 | $47.97 | 17,500 | — | — |
| 2018-08-31 | $48.33 | $48.33 | 122,300 | — | — |
| 2018-08-30 | $47.83 | $47.83 | 57,900 | — | — |
| 2018-08-29 | $47.77 | $47.77 | 43,600 | — | — |
| 2018-08-28 | $48.14 | $48.14 | 85,700 | — | — |
| 2018-08-27 | $46.47 | $46.47 | 60,000 | — | — |
| 2018-08-24 | $44.29 | $44.29 | 45,800 | — | — |
| 2018-08-23 | $43.01 | $43.01 | 50,800 | — | — |
| 2018-08-22 | $43.95 | $43.95 | 73,000 | — | — |
| 2018-08-21 | $44.15 | $44.15 | 74,600 | — | — |
| 2018-08-20 | $42.23 | $42.23 | 75,600 | — | — |
| 2018-08-17 | $42.99 | $42.99 | 67,900 | — | — |
| 2018-08-16 | $42.53 | $42.53 | 75,600 | — | — |
| 2018-08-15 | $41.65 | $41.65 | 143,300 | — | — |
| 2018-08-14 | $44.56 | $44.56 | 193,000 | — | — |
| 2018-08-13 | $46.30 | $46.30 | 47,300 | — | — |
| 2018-08-10 | $46.88 | $46.88 | 44,600 | — | — |
| 2018-08-09 | $45.30 | $45.30 | 45,200 | — | — |
| 2018-08-08 | $45.01 | $45.01 | 45,900 | — | — |
| 2018-08-07 | $45.70 | $45.70 | 44,900 | — | — |
| 2018-08-06 | $45.27 | $45.27 | 39,400 | — | — |
| 2018-08-03 | $45.01 | $45.01 | 53,700 | — | — |
| 2018-08-02 | $45.58 | $45.58 | 65,700 | — | — |
| 2018-08-01 | $44.80 | $44.80 | 47,100 | — | — |
| 2018-07-31 | $45.20 | $45.20 | 47,600 | — | — |
| 2018-07-30 | $44.96 | $44.96 | 43,700 | — | — |
| 2018-07-27 | $45.30 | $45.30 | 105,000 | — | — |
| 2018-07-26 | $46.33 | $46.33 | 91,700 | — | — |
| 2018-07-25 | $46.51 | $46.51 | 176,100 | — | — |
| 2018-07-24 | $44.75 | $44.75 | 99,400 | — | — |
| 2018-07-23 | $47.34 | $47.34 | 90,700 | — | — |
| 2018-07-20 | $47.35 | $47.35 | 23,900 | — | — |
| 2018-07-19 | $47.98 | $47.98 | 36,100 | — | — |
| 2018-07-18 | $47.98 | $47.98 | 46,200 | — | — |
| 2018-07-17 | $48.00 | $48.00 | 125,000 | — | — |
| 2018-07-16 | $46.84 | $46.84 | 130,000 | — | — |
| 2018-07-13 | $47.73 | $47.73 | 73,200 | — | — |
| 2018-07-12 | $49.04 | $49.04 | 52,700 | — | — |
| 2018-07-11 | $49.00 | $49.00 | 52,700 | — | — |
| 2018-07-10 | $49.48 | $49.48 | 81,400 | — | — |
| 2018-07-09 | $49.40 | $49.40 | 54,300 | — | — |
| 2018-07-06 | $51.03 | $51.03 | 44,400 | — | — |
| 2018-07-05 | $51.21 | $51.21 | 47,800 | — | — |
| 2018-07-03 | $51.70 | $51.70 | 23,900 | — | — |
| 2018-07-02 | $50.60 | $50.60 | 85,500 | — | — |
| 2018-06-29 | $49.76 | $49.76 | 175,700 | — | — |
| 2018-06-28 | $50.17 | $50.17 | 81,900 | — | — |
| 2018-06-27 | $50.40 | $50.40 | 154,600 | — | — |
| 2018-06-26 | $50.47 | $50.47 | 119,100 | — | — |
| 2018-06-25 | $51.65 | $51.65 | 152,700 | — | — |
| 2018-06-22 | $52.42 | $52.42 | 75,900 | — | — |
| 2018-06-21 | $54.82 | $54.82 | 102,600 | — | — |
| 2018-06-20 | $55.11 | $55.11 | 105,000 | — | — |
| 2018-06-19 | $55.70 | $55.70 | 180,500 | — | — |
| 2018-06-18 | $55.23 | $55.23 | 182,000 | — | — |
| 2018-06-15 | $55.41 | $55.41 | 107,000 | — | — |
| 2018-06-14 | $55.54 | $55.54 | 153,900 | — | — |
| 2018-06-13 | $54.51 | $54.51 | 196,300 | — | — |
| 2018-06-12 | $56.62 | $56.62 | 354,100 | — | — |
| 2018-06-11 | $55.99 | $55.99 | 122,800 | — | — |
| 2018-06-08 | $58.00 | $58.00 | 113,500 | — | — |
| 2018-06-07 | $59.43 | $59.43 | 233,300 | — | — |
| 2018-06-06 | $61.49 | $61.49 | 115,700 | — | — |
| 2018-06-05 | $60.12 | $60.12 | 89,600 | — | — |
| 2018-06-04 | $59.23 | $59.23 | 68,800 | — | — |
| 2018-06-01 | $60.22 | $60.22 | 90,200 | — | — |
| 2018-05-31 | $60.12 | $60.12 | 277,100 | — | — |
| 2018-05-30 | $60.64 | $60.64 | 63,500 | — | — |
| 2018-05-29 | $60.46 | $60.46 | 60,800 | — | — |
| 2018-05-25 | $60.41 | $60.41 | 53,000 | — | — |
| 2018-05-24 | $60.48 | $60.48 | 113,800 | — | — |
| 2018-05-23 | $61.47 | $61.47 | 59,200 | — | — |
| 2018-05-22 | $61.89 | $61.89 | 167,900 | — | — |
| 2018-05-21 | $62.86 | $62.86 | 212,600 | — | — |
| 2018-05-18 | $65.33 | $65.33 | 157,700 | — | — |
| 2018-05-17 | $62.04 | $62.04 | 158,300 | — | — |
| 2018-05-16 | $62.75 | $62.75 | 181,000 | — | — |
| 2018-05-15 | $60.14 | $60.14 | 181,400 | — | — |
| 2018-05-14 | $61.66 | $61.66 | 161,700 | — | — |
| 2018-05-11 | $59.60 | $59.60 | 60,300 | — | — |
| 2018-05-10 | $60.93 | $60.93 | 116,700 | — | — |
| 2018-05-09 | $60.92 | $60.92 | 121,700 | — | — |
| 2018-05-08 | $59.66 | $59.66 | 74,100 | — | — |
| 2018-05-07 | $62.01 | $62.01 | 246,200 | — | — |
| 2018-05-04 | $57.30 | $57.30 | 130,700 | — | — |
| 2018-05-03 | $56.78 | $56.78 | 41,900 | — | — |
| 2018-05-02 | $56.77 | $56.77 | 64,100 | — | — |
| 2018-05-01 | $57.27 | $57.27 | 49,800 | — | — |
| 2018-04-30 | $56.02 | $56.02 | 67,300 | — | — |
| 2018-04-27 | $57.22 | $57.22 | 53,600 | — | — |
| 2018-04-26 | $57.47 | $57.47 | 76,000 | — | — |
| 2018-04-25 | $57.05 | $57.05 | 88,300 | — | — |
| 2018-04-24 | $57.50 | $57.50 | 179,200 | — | — |
| 2018-04-23 | $57.46 | $57.46 | 162,000 | — | — |
| 2018-04-20 | $56.85 | $56.85 | 44,600 | — | — |
| 2018-04-19 | $57.19 | $57.19 | 335,000 | — | — |
| 2018-04-18 | $57.88 | $57.88 | 90,700 | — | — |
| 2018-04-17 | $60.56 | $60.56 | 133,700 | — | — |
| 2018-04-16 | $59.60 | $59.60 | 89,200 | — | — |
| 2018-04-13 | $59.29 | $59.29 | 88,500 | — | — |
| 2018-04-12 | $60.98 | $60.98 | 80,500 | — | — |
| 2018-04-11 | $62.72 | $62.72 | 64,600 | — | — |
| 2018-04-10 | $62.99 | $62.99 | 167,000 | — | — |
| 2018-04-09 | $60.10 | $60.10 | 168,300 | — | — |
| 2018-04-06 | $59.08 | $59.08 | 202,100 | — | — |
| 2018-04-05 | $59.56 | $59.56 | 171,900 | — | — |
| 2018-04-04 | $63.23 | $63.23 | 296,200 | — | — |
| 2018-04-03 | $59.80 | $59.80 | 629,300 | — | — |
| 2018-04-02 | $48.35 | $48.35 | 63,000 | — | — |
| 2018-03-29 | $49.69 | $49.69 | 130,600 | — | — |
| 2018-03-28 | $49.88 | $49.88 | 150,200 | — | — |
| 2018-03-27 | $52.42 | $52.42 | 111,300 | — | — |
| 2018-03-26 | $54.55 | $54.55 | 154,900 | — | — |
| 2018-03-23 | $50.65 | $50.65 | 49,300 | — | — |
| 2018-03-22 | $54.30 | $54.30 | 100,200 | — | — |
| 2018-03-21 | $53.76 | $53.76 | 58,800 | — | — |
| 2018-03-20 | $53.20 | $53.20 | 62,200 | — | — |
| 2018-03-19 | $53.24 | $53.24 | 88,100 | — | — |
| 2018-03-16 | $54.19 | $54.19 | 97,500 | — | — |
| 2018-03-15 | $56.38 | $56.38 | 156,200 | — | — |
| 2018-03-14 | $57.54 | $57.54 | 80,000 | — | — |
| 2018-03-13 | $55.58 | $55.58 | 102,100 | — | — |
| 2018-03-12 | $56.94 | $56.94 | 60,200 | — | — |
| 2018-03-09 | $57.07 | $57.07 | 68,600 | — | — |
| 2018-03-08 | $56.00 | $56.00 | 56,200 | — | — |
| 2018-03-07 | $55.50 | $55.50 | 42,000 | — | — |
| 2018-03-06 | $56.62 | $56.62 | 87,100 | — | — |
| 2018-03-05 | $56.67 | $56.67 | 205,800 | — | — |
| 2018-03-02 | $54.13 | $54.13 | 102,600 | — | — |
| 2018-03-01 | $53.12 | $53.12 | 118,400 | — | — |
| 2018-02-28 | $52.66 | $52.66 | 171,600 | — | — |
| 2018-02-27 | $49.86 | $49.86 | 52,300 | — | — |
| 2018-02-26 | $50.32 | $50.32 | 93,900 | — | — |
| 2018-02-23 | $50.91 | $50.91 | 57,200 | — | — |
| 2018-02-22 | $49.83 | $49.83 | 93,900 | — | — |
| 2018-02-21 | $50.93 | $50.93 | 119,800 | — | — |
| 2018-02-20 | $50.00 | $50.00 | 257,800 | — | — |
| 2018-02-16 | $47.92 | $47.92 | 114,800 | — | — |
| 2018-02-15 | $50.08 | $50.08 | 175,700 | — | — |
| 2018-02-14 | $50.64 | $50.64 | 180,200 | — | — |
| 2018-02-13 | $49.58 | $49.58 | 127,000 | — | — |
| 2018-02-12 | $50.00 | $50.00 | 107,700 | — | — |
| 2018-02-09 | $47.60 | $47.60 | 114,300 | — | — |
| 2018-02-08 | $48.89 | $48.89 | 140,000 | — | — |
| 2018-02-07 | $50.11 | $50.11 | 147,200 | — | — |
| 2018-02-06 | $51.00 | $51.00 | 209,700 | — | — |
| 2018-02-05 | $45.22 | $45.22 | 74,200 | — | — |
| 2018-02-02 | $48.18 | $48.18 | 54,800 | — | — |
| 2018-02-01 | $49.91 | $49.91 | 70,900 | — | — |
| 2018-01-31 | $49.12 | $49.12 | 83,000 | — | — |
| 2018-01-30 | $49.76 | $49.76 | 135,500 | — | — |
| 2018-01-29 | $50.78 | $50.78 | 153,100 | — | — |
| 2018-01-26 | $53.84 | $53.84 | 190,000 | — | — |
| 2018-01-25 | $55.47 | $55.47 | 195,200 | — | — |
| 2018-01-24 | $50.40 | $50.40 | 145,400 | — | — |
| 2018-01-23 | $49.10 | $49.10 | 192,800 | — | — |
| 2018-01-22 | $50.02 | $50.02 | 474,500 | — | — |
| 2018-01-19 | $43.00 | $43.00 | 622,700 | — | — |
| 2018-01-18 | $42.46 | $42.46 | 155,500 | — | — |
| 2018-01-17 | $43.26 | $43.26 | 171,900 | — | — |
| 2018-01-16 | $45.05 | $45.05 | 155,100 | — | — |
| 2018-01-12 | $44.16 | $44.16 | 28,200 | — | — |
| 2018-01-11 | $44.02 | $44.02 | 45,600 | — | — |
| 2018-01-10 | $43.67 | $43.67 | 20,200 | — | — |
| 2018-01-09 | $43.44 | $43.44 | 25,800 | — | — |
| 2018-01-08 | $43.00 | $43.00 | 83,100 | — | — |
| 2018-01-05 | $43.97 | $43.97 | 98,700 | — | — |
| 2018-01-04 | $42.85 | $42.85 | 141,600 | — | — |
| 2018-01-03 | $44.58 | $44.58 | 268,800 | — | — |
| 2018-01-02 | $38.64 | $38.64 | 96,900 | — | — |