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
- 2005-07-01 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 | $39.49 | $39.49 | 1,056,500 | — | — |
| 2018-12-28 | $39.47 | $39.47 | 1,579,600 | — | — |
| 2018-12-27 | $38.94 | $38.94 | 1,073,800 | — | — |
| 2018-12-26 | $39.44 | $39.44 | 979,600 | — | — |
| 2018-12-24 | $37.61 | $37.61 | 554,500 | — | — |
| 2018-12-21 | $38.16 | $38.16 | 1,578,900 | — | — |
| 2018-12-20 | $38.78 | $38.78 | 1,407,800 | — | — |
| 2018-12-19 | $39.08 | $39.08 | 1,688,500 | — | — |
| 2018-12-18 | $39.61 | $39.61 | 1,471,900 | — | — |
| 2018-12-17 | $39.88 | $39.88 | 1,662,800 | — | — |
| 2018-12-14 | $39.64 | $39.64 | 1,896,200 | — | — |
| 2018-12-13 | $40.60 | $40.60 | 1,956,400 | — | — |
| 2018-12-12 | $41.69 | $41.69 | 1,909,000 | — | — |
| 2018-12-11 | $39.75 | $39.75 | 1,471,400 | — | — |
| 2018-12-10 | $40.45 | $40.45 | 1,119,800 | — | — |
| 2018-12-07 | $41.29 | $41.29 | 1,793,300 | — | — |
| 2018-12-06 | $42.14 | $42.14 | 2,797,200 | — | — |
| 2018-12-04 | $43.34 | $43.34 | 1,470,900 | — | — |
| 2018-12-03 | $46.89 | $46.89 | 1,255,000 | — | — |
| 2018-11-30 | $46.87 | $46.87 | 913,400 | — | — |
| 2018-11-29 | $46.76 | $46.76 | 419,300 | — | — |
| 2018-11-28 | $47.59 | $47.59 | 731,000 | — | — |
| 2018-11-27 | $47.06 | $47.06 | 617,500 | — | — |
| 2018-11-26 | $47.01 | $47.01 | 591,800 | — | — |
| 2018-11-23 | $46.32 | $46.32 | 108,700 | — | — |
| 2018-11-21 | $46.55 | $46.55 | 457,400 | — | — |
| 2018-11-20 | $46.15 | $46.15 | 727,800 | — | — |
| 2018-11-19 | $47.16 | $47.16 | 569,100 | — | — |
| 2018-11-16 | $47.31 | $47.31 | 567,900 | — | — |
| 2018-11-15 | $47.27 | $47.27 | 557,700 | — | — |
| 2018-11-14 | $46.60 | $46.60 | 510,700 | — | — |
| 2018-11-13 | $48.05 | $48.05 | 490,200 | — | — |
| 2018-11-12 | $47.71 | $47.71 | 545,800 | — | — |
| 2018-11-09 | $48.54 | $48.54 | 551,400 | — | — |
| 2018-11-08 | $49.20 | $49.20 | 662,900 | — | — |
| 2018-11-07 | $49.26 | $49.26 | 555,900 | — | — |
| 2018-11-06 | $48.82 | $48.82 | 620,700 | — | — |
| 2018-11-05 | $49.12 | $49.12 | 558,300 | — | — |
| 2018-11-02 | $48.88 | $48.88 | 703,500 | — | — |
| 2018-11-01 | $48.29 | $48.29 | 952,900 | — | — |
| 2018-10-31 | $48.24 | $48.24 | 1,444,900 | — | — |
| 2018-10-30 | $46.90 | $46.90 | 1,130,900 | — | — |
| 2018-10-29 | $47.18 | $47.18 | 845,200 | — | — |
| 2018-10-26 | $47.49 | $47.49 | 1,601,700 | — | — |
| 2018-10-25 | $47.73 | $47.73 | 1,411,300 | — | — |
| 2018-10-24 | $45.98 | $45.98 | 1,618,200 | — | — |
| 2018-10-23 | $48.33 | $48.33 | 2,388,500 | — | — |
| 2018-10-22 | $48.41 | $48.41 | 2,139,800 | — | — |
| 2018-10-19 | $49.40 | $49.40 | 4,262,200 | — | — |
| 2018-10-18 | $53.53 | $53.53 | 709,900 | — | — |
| 2018-10-17 | $54.50 | $54.50 | 1,361,500 | — | — |
| 2018-10-16 | $53.86 | $53.86 | 1,201,300 | — | — |
| 2018-10-15 | $53.77 | $53.77 | 949,300 | — | — |
| 2018-10-12 | $53.65 | $53.65 | 1,004,500 | — | — |
| 2018-10-11 | $55.10 | $55.10 | 762,100 | — | — |
| 2018-10-10 | $56.86 | $56.86 | 675,800 | — | — |
| 2018-10-09 | $57.47 | $57.47 | 366,800 | — | — |
| 2018-10-08 | $57.75 | $57.75 | 400,100 | — | — |
| 2018-10-05 | $57.46 | $57.46 | 285,600 | — | — |
| 2018-10-04 | $58.07 | $58.07 | 722,700 | — | — |
| 2018-10-03 | $57.55 | $57.55 | 881,800 | — | — |
| 2018-10-02 | $55.86 | $55.86 | 716,200 | — | — |
| 2018-10-01 | $56.21 | $56.21 | 473,700 | — | — |
| 2018-09-28 | $56.89 | $56.89 | 789,100 | — | — |
| 2018-09-27 | $57.10 | $57.10 | 1,062,200 | — | — |
| 2018-09-26 | $58.23 | $58.23 | 955,000 | — | — |
| 2018-09-25 | $59.17 | $59.17 | 962,600 | — | — |
| 2018-09-24 | $59.05 | $59.05 | 900,000 | — | — |
| 2018-09-21 | $59.37 | $59.37 | 974,200 | — | — |
| 2018-09-20 | $59.55 | $59.55 | 889,800 | — | — |
| 2018-09-19 | $57.69 | $57.69 | 609,500 | — | — |
| 2018-09-18 | $57.04 | $57.04 | 658,300 | — | — |
| 2018-09-17 | $57.85 | $57.85 | 1,047,100 | — | — |
| 2018-09-14 | $58.18 | $58.18 | 1,141,000 | — | — |
| 2018-09-13 | $56.08 | $56.08 | 757,000 | — | — |
| 2018-09-12 | $56.27 | $56.27 | 679,800 | — | — |
| 2018-09-11 | $57.01 | $57.01 | 703,700 | — | — |
| 2018-09-10 | $56.85 | $56.85 | 586,300 | — | — |
| 2018-09-07 | $57.09 | $57.09 | 418,100 | — | — |
| 2018-09-06 | $57.35 | $57.35 | 251,500 | — | — |
| 2018-09-05 | $57.83 | $57.83 | 429,800 | — | — |
| 2018-09-04 | $58.14 | $58.14 | 414,600 | — | — |
| 2018-08-31 | $57.65 | $57.65 | 444,200 | — | — |
| 2018-08-30 | $57.01 | $57.01 | 1,084,100 | — | — |
| 2018-08-29 | $58.13 | $58.13 | 714,100 | — | — |
| 2018-08-28 | $57.93 | $57.93 | 418,800 | — | — |
| 2018-08-27 | $57.98 | $57.98 | 387,900 | — | — |
| 2018-08-24 | $57.55 | $57.55 | 348,400 | — | — |
| 2018-08-23 | $58.06 | $58.06 | 363,800 | — | — |
| 2018-08-22 | $58.30 | $58.30 | 352,400 | — | — |
| 2018-08-21 | $58.79 | $58.79 | 530,700 | — | — |
| 2018-08-20 | $57.92 | $57.92 | 161,900 | — | — |
| 2018-08-17 | $57.87 | $57.87 | 353,700 | — | — |
| 2018-08-16 | $57.67 | $57.67 | 388,300 | — | — |
| 2018-08-15 | $56.36 | $56.36 | 496,500 | — | — |
| 2018-08-14 | $57.12 | $57.12 | 441,500 | — | — |
| 2018-08-13 | $56.37 | $56.37 | 1,002,700 | — | — |
| 2018-08-10 | $56.59 | $56.59 | 692,800 | — | — |
| 2018-08-09 | $56.55 | $56.55 | 478,900 | — | — |
| 2018-08-08 | $56.94 | $56.94 | 813,800 | — | — |
| 2018-08-07 | $57.17 | $57.17 | 245,300 | — | — |
| 2018-08-06 | $57.30 | $57.30 | 318,400 | — | — |
| 2018-08-03 | $57.12 | $57.12 | 412,300 | — | — |
| 2018-08-02 | $57.54 | $57.54 | 975,100 | — | — |
| 2018-08-01 | $57.47 | $57.47 | 449,500 | — | — |
| 2018-07-31 | $56.72 | $56.72 | 600,600 | — | — |
| 2018-07-30 | $56.58 | $56.58 | 632,000 | — | — |
| 2018-07-27 | $56.95 | $56.95 | 877,000 | — | — |
| 2018-07-26 | $57.60 | $57.60 | 429,800 | — | — |
| 2018-07-25 | $57.23 | $57.23 | 734,200 | — | — |
| 2018-07-24 | $58.41 | $58.41 | 634,700 | — | — |
| 2018-07-23 | $59.63 | $59.63 | 711,300 | — | — |
| 2018-07-20 | $58.48 | $58.48 | 1,078,000 | — | — |
| 2018-07-19 | $58.12 | $58.12 | 1,123,500 | — | — |
| 2018-07-18 | $58.48 | $58.48 | 675,100 | — | — |
| 2018-07-17 | $57.33 | $57.33 | 520,100 | — | — |
| 2018-07-16 | $56.99 | $56.99 | 521,300 | — | — |
| 2018-07-13 | $56.37 | $56.37 | 653,500 | — | — |
| 2018-07-12 | $56.74 | $56.74 | 984,300 | — | — |
| 2018-07-11 | $58.13 | $58.13 | 309,700 | — | — |
| 2018-07-10 | $58.48 | $58.48 | 527,400 | — | — |
| 2018-07-09 | $59.02 | $59.02 | 523,300 | — | — |
| 2018-07-06 | $57.69 | $57.69 | 553,300 | — | — |
| 2018-07-05 | $57.59 | $57.59 | 808,600 | — | — |
| 2018-07-03 | $57.35 | $57.35 | 713,900 | — | — |
| 2018-07-02 | $57.13 | $57.13 | 797,800 | — | — |
| 2018-06-29 | $56.61 | $56.61 | 1,133,000 | — | — |
| 2018-06-28 | $57.71 | $57.71 | 641,800 | — | — |
| 2018-06-27 | $57.59 | $57.59 | 488,400 | — | — |
| 2018-06-26 | $59.18 | $59.18 | 454,000 | — | — |
| 2018-06-25 | $59.14 | $59.14 | 595,600 | — | — |
| 2018-06-22 | $60.20 | $60.20 | 499,000 | — | — |
| 2018-06-21 | $60.97 | $60.97 | 462,100 | — | — |
| 2018-06-20 | $61.17 | $61.17 | 436,600 | — | — |
| 2018-06-19 | $61.78 | $61.78 | 417,200 | — | — |
| 2018-06-18 | $61.68 | $61.68 | 361,000 | — | — |
| 2018-06-15 | $61.49 | $61.49 | 1,006,900 | — | — |
| 2018-06-14 | $61.88 | $61.88 | 1,009,200 | — | — |
| 2018-06-13 | $62.17 | $62.17 | 399,400 | — | — |
| 2018-06-12 | $62.71 | $62.71 | 653,900 | — | — |
| 2018-06-11 | $62.47 | $62.47 | 689,800 | — | — |
| 2018-06-08 | $63.36 | $63.36 | 441,800 | — | — |
| 2018-06-07 | $62.94 | $62.94 | 727,100 | — | — |
| 2018-06-06 | $63.00 | $63.00 | 861,200 | — | — |
| 2018-06-05 | $61.74 | $61.74 | 432,800 | — | — |
| 2018-06-04 | $61.88 | $61.88 | 403,600 | — | — |
| 2018-06-01 | $61.19 | $61.19 | 380,800 | — | — |
| 2018-05-31 | $60.26 | $60.26 | 572,000 | — | — |
| 2018-05-30 | $60.84 | $60.84 | 653,900 | — | — |
| 2018-05-29 | $59.90 | $59.90 | 678,000 | — | — |
| 2018-05-25 | $61.71 | $61.71 | 434,700 | — | — |
| 2018-05-24 | $61.51 | $61.51 | 660,100 | — | — |
| 2018-05-23 | $61.85 | $61.85 | 421,800 | — | — |
| 2018-05-22 | $62.04 | $62.04 | 572,100 | — | — |
| 2018-05-21 | $61.95 | $61.95 | 387,000 | — | — |
| 2018-05-18 | $61.43 | $61.43 | 386,800 | — | — |
| 2018-05-17 | $62.11 | $62.11 | 435,500 | — | — |
| 2018-05-16 | $61.71 | $61.71 | 613,200 | — | — |
| 2018-05-15 | $61.60 | $61.60 | 878,200 | — | — |
| 2018-05-14 | $61.51 | $61.51 | 561,400 | — | — |
| 2018-05-11 | $61.61 | $61.61 | 315,300 | — | — |
| 2018-05-10 | $61.39 | $61.39 | 277,100 | — | — |
| 2018-05-09 | $61.39 | $61.39 | 524,300 | — | — |
| 2018-05-08 | $60.50 | $60.50 | 520,100 | — | — |
| 2018-05-07 | $59.97 | $59.97 | 462,000 | — | — |
| 2018-05-04 | $59.61 | $59.61 | 563,400 | — | — |
| 2018-05-03 | $58.60 | $58.60 | 359,800 | — | — |
| 2018-05-02 | $59.18 | $59.18 | 474,100 | — | — |
| 2018-05-01 | $59.53 | $59.53 | 409,800 | — | — |
| 2018-04-30 | $58.98 | $58.98 | 467,400 | — | — |
| 2018-04-27 | $59.85 | $59.85 | 418,300 | — | — |
| 2018-04-26 | $59.30 | $59.30 | 471,900 | — | — |
| 2018-04-25 | $59.12 | $59.12 | 545,000 | — | — |
| 2018-04-24 | $59.44 | $59.44 | 967,300 | — | — |
| 2018-04-23 | $59.54 | $59.54 | 584,100 | — | — |
| 2018-04-20 | $59.19 | $59.19 | 1,469,600 | — | — |
| 2018-04-19 | $58.20 | $58.20 | 756,100 | — | — |
| 2018-04-18 | $56.61 | $56.61 | 402,000 | — | — |
| 2018-04-17 | $57.00 | $57.00 | 539,400 | — | — |
| 2018-04-16 | $57.55 | $57.55 | 298,700 | — | — |
| 2018-04-13 | $57.05 | $57.05 | 412,200 | — | — |
| 2018-04-12 | $58.15 | $58.15 | 364,300 | — | — |
| 2018-04-11 | $57.05 | $57.05 | 389,600 | — | — |
| 2018-04-10 | $57.29 | $57.29 | 456,500 | — | — |
| 2018-04-09 | $56.02 | $56.02 | 498,900 | — | — |
| 2018-04-06 | $55.98 | $55.98 | 629,900 | — | — |
| 2018-04-05 | $57.98 | $57.98 | 414,500 | — | — |
| 2018-04-04 | $57.63 | $57.63 | 661,900 | — | — |
| 2018-04-03 | $57.29 | $57.29 | 409,500 | — | — |
| 2018-04-02 | $56.51 | $56.51 | 477,300 | — | — |
| 2018-03-29 | $58.11 | $58.11 | 524,200 | — | — |
| 2018-03-28 | $57.36 | $57.36 | 757,400 | — | — |
| 2018-03-27 | $56.87 | $56.87 | 665,900 | — | — |
| 2018-03-26 | $57.95 | $57.95 | 968,300 | — | — |
| 2018-03-23 | $55.76 | $55.76 | 977,800 | — | — |
| 2018-03-22 | $57.65 | $57.65 | 970,000 | — | — |
| 2018-03-21 | $59.95 | $59.95 | 618,500 | — | — |
| 2018-03-20 | $60.23 | $60.23 | 567,500 | — | — |
| 2018-03-19 | $60.38 | $60.38 | 518,100 | — | — |
| 2018-03-16 | $60.71 | $60.71 | 1,261,500 | — | — |
| 2018-03-15 | $60.18 | $60.18 | 530,300 | — | — |
| 2018-03-14 | $60.06 | $60.06 | 790,700 | — | — |
| 2018-03-13 | $62.05 | $62.05 | 832,500 | — | — |
| 2018-03-12 | $61.90 | $61.90 | 465,300 | — | — |
| 2018-03-09 | $62.30 | $62.30 | 430,800 | — | — |
| 2018-03-08 | $61.61 | $61.61 | 463,000 | — | — |
| 2018-03-07 | $62.11 | $62.11 | 752,900 | — | — |
| 2018-03-06 | $61.72 | $61.72 | 840,500 | — | — |
| 2018-03-05 | $60.85 | $60.85 | 1,130,000 | — | — |
| 2018-03-02 | $59.75 | $59.75 | 541,100 | — | — |
| 2018-03-01 | $59.19 | $59.19 | 859,200 | — | — |
| 2018-02-28 | $58.46 | $58.46 | 485,500 | — | — |
| 2018-02-27 | $59.29 | $59.29 | 527,800 | — | — |
| 2018-02-26 | $60.23 | $60.23 | 423,200 | — | — |
| 2018-02-23 | $59.65 | $59.65 | 389,300 | — | — |
| 2018-02-22 | $58.76 | $58.76 | 816,500 | — | — |
| 2018-02-21 | $59.91 | $59.91 | 418,200 | — | — |
| 2018-02-20 | $59.45 | $59.45 | 650,600 | — | — |
| 2018-02-16 | $61.16 | $61.16 | 593,300 | — | — |
| 2018-02-15 | $60.34 | $60.34 | 648,800 | — | — |
| 2018-02-14 | $59.99 | $59.99 | 894,400 | — | — |
| 2018-02-13 | $58.10 | $58.10 | 550,700 | — | — |
| 2018-02-12 | $57.92 | $57.92 | 592,300 | — | — |
| 2018-02-09 | $57.90 | $57.90 | 763,900 | — | — |
| 2018-02-08 | $56.77 | $56.77 | 898,800 | — | — |
| 2018-02-07 | $58.91 | $58.91 | 509,300 | — | — |
| 2018-02-06 | $58.09 | $58.09 | 1,202,300 | — | — |
| 2018-02-05 | $57.36 | $57.36 | 887,000 | — | — |
| 2018-02-02 | $59.99 | $59.99 | 1,233,100 | — | — |
| 2018-02-01 | $59.94 | $59.94 | 690,800 | — | — |
| 2018-01-31 | $58.66 | $58.66 | 717,700 | — | — |
| 2018-01-30 | $58.50 | $58.50 | 733,300 | — | — |
| 2018-01-29 | $59.66 | $59.66 | 1,094,900 | — | — |
| 2018-01-26 | $59.41 | $59.41 | 1,242,000 | — | — |
| 2018-01-25 | $59.05 | $59.05 | 593,000 | — | — |
| 2018-01-24 | $59.78 | $59.78 | 621,800 | — | — |
| 2018-01-23 | $59.88 | $59.88 | 474,600 | — | — |
| 2018-01-22 | $59.75 | $59.75 | 475,800 | — | — |
| 2018-01-19 | $59.61 | $59.61 | 952,700 | — | — |
| 2018-01-18 | $58.46 | $58.46 | 405,200 | — | — |
| 2018-01-17 | $59.06 | $59.06 | 1,358,600 | — | — |
| 2018-01-16 | $58.60 | $58.60 | 1,203,600 | — | — |
| 2018-01-12 | $59.22 | $59.22 | 1,358,100 | — | — |
| 2018-01-11 | $59.15 | $59.15 | 507,900 | — | — |
| 2018-01-10 | $58.78 | $58.78 | 715,400 | — | — |
| 2018-01-09 | $58.65 | $58.65 | 726,500 | — | — |
| 2018-01-08 | $57.49 | $57.49 | 348,000 | — | — |
| 2018-01-05 | $57.85 | $57.85 | 425,200 | — | — |
| 2018-01-04 | $57.13 | $57.13 | 611,800 | — | — |
| 2018-01-03 | $56.99 | $56.99 | 338,100 | — | — |
| 2018-01-02 | $56.87 | $56.87 | 389,300 | — | — |