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
- 2010-12-15 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 | $43.25 | $44.11 | 159,000 | — | — |
| 2018-12-28 | $43.09 | $43.94 | 453,200 | — | — |
| 2018-12-27 | $41.74 | $42.57 | 339,000 | — | — |
| 2018-12-26 | $40.22 | $41.02 | 121,900 | — | — |
| 2018-12-24 | $38.37 | $39.13 | 85,600 | — | — |
| 2018-12-21 | $38.64 | $39.40 | 1,012,600 | — | — |
| 2018-12-20 | $39.33 | $40.11 | 238,500 | — | — |
| 2018-12-19 | $41.05 | $41.86 | 210,800 | — | — |
| 2018-12-18 | $42.01 | $42.84 | 186,700 | — | — |
| 2018-12-17 | $40.74 | $41.55 | 257,500 | — | — |
| 2018-12-14 | $42.18 | $43.01 | 173,300 | — | — |
| 2018-12-13 | $43.83 | $44.70 | 171,900 | — | — |
| 2018-12-12 | $43.55 | $44.41 | 190,500 | — | — |
| 2018-12-11 | $42.35 | $43.19 | 204,500 | — | — |
| 2018-12-10 | $41.67 | $42.49 | 507,000 | — | — |
| 2018-12-07 | $42.63 | $43.47 | 274,500 | — | — |
| 2018-12-06 | $44.51 | $45.39 | 222,400 | — | — |
| 2018-12-04 | $44.24 | $45.11 | 143,300 | — | — |
| 2018-12-03 | $47.50 | $48.44 | 117,200 | — | — |
| 2018-11-30 | $47.23 | $48.16 | 301,400 | — | — |
| 2018-11-29 | $46.59 | $47.51 | 224,900 | — | — |
| 2018-11-28 | $47.28 | $48.21 | 299,300 | — | — |
| 2018-11-27 | $44.84 | $45.73 | 114,900 | — | — |
| 2018-11-26 | $45.10 | $45.99 | 192,900 | — | — |
| 2018-11-23 | $44.98 | $45.87 | 109,100 | — | — |
| 2018-11-21 | $44.33 | $45.21 | 290,700 | — | — |
| 2018-11-20 | $43.67 | $44.53 | 319,600 | — | — |
| 2018-11-19 | $45.72 | $46.62 | 228,500 | — | — |
| 2018-11-16 | $46.80 | $47.73 | 212,700 | — | — |
| 2018-11-15 | $46.72 | $47.64 | 147,900 | — | — |
| 2018-11-14 | $46.15 | $46.81 | 187,900 | — | — |
| 2018-11-13 | $46.72 | $47.39 | 140,900 | — | — |
| 2018-11-12 | $46.59 | $47.25 | 113,400 | — | — |
| 2018-11-09 | $46.69 | $47.36 | 150,400 | — | — |
| 2018-11-08 | $48.88 | $49.58 | 146,400 | — | — |
| 2018-11-07 | $48.56 | $49.25 | 204,100 | — | — |
| 2018-11-06 | $47.62 | $48.30 | 203,900 | — | — |
| 2018-11-05 | $45.19 | $45.83 | 247,300 | — | — |
| 2018-11-02 | $45.62 | $46.27 | 331,000 | — | — |
| 2018-11-01 | $45.80 | $46.45 | 447,800 | — | — |
| 2018-10-31 | $41.96 | $42.56 | 406,100 | — | — |
| 2018-10-30 | $48.96 | $49.66 | 207,300 | — | — |
| 2018-10-29 | $47.73 | $48.41 | 277,800 | — | — |
| 2018-10-26 | $47.65 | $48.33 | 135,600 | — | — |
| 2018-10-25 | $47.37 | $48.04 | 117,600 | — | — |
| 2018-10-24 | $46.47 | $47.13 | 89,900 | — | — |
| 2018-10-23 | $48.40 | $49.09 | 127,200 | — | — |
| 2018-10-22 | $48.43 | $49.12 | 106,500 | — | — |
| 2018-10-19 | $47.68 | $48.36 | 84,100 | — | — |
| 2018-10-18 | $48.37 | $49.06 | 88,500 | — | — |
| 2018-10-17 | $49.72 | $50.43 | 95,400 | — | — |
| 2018-10-16 | $48.80 | $49.50 | 138,900 | — | — |
| 2018-10-15 | $47.68 | $48.36 | 93,900 | — | — |
| 2018-10-12 | $47.78 | $48.46 | 233,700 | — | — |
| 2018-10-11 | $47.81 | $48.49 | 199,000 | — | — |
| 2018-10-10 | $48.95 | $49.65 | 237,500 | — | — |
| 2018-10-09 | $49.52 | $50.23 | 282,600 | — | — |
| 2018-10-08 | $50.66 | $51.38 | 125,300 | — | — |
| 2018-10-05 | $50.73 | $51.45 | 245,300 | — | — |
| 2018-10-04 | $51.53 | $52.26 | 165,300 | — | — |
| 2018-10-03 | $52.17 | $52.91 | 106,000 | — | — |
| 2018-10-02 | $52.32 | $53.07 | 140,500 | — | — |
| 2018-10-01 | $52.56 | $53.31 | 256,600 | — | — |
| 2018-09-28 | $52.88 | $53.63 | 189,100 | — | — |
| 2018-09-27 | $53.13 | $53.89 | 91,600 | — | — |
| 2018-09-26 | $53.50 | $54.26 | 127,500 | — | — |
| 2018-09-25 | $53.67 | $54.43 | 162,000 | — | — |
| 2018-09-24 | $53.49 | $54.25 | 114,100 | — | — |
| 2018-09-21 | $54.13 | $54.90 | 272,900 | — | — |
| 2018-09-20 | $54.20 | $54.97 | 167,900 | — | — |
| 2018-09-19 | $54.31 | $55.08 | 213,800 | — | — |
| 2018-09-18 | $54.59 | $55.37 | 167,700 | — | — |
| 2018-09-17 | $54.24 | $55.01 | 236,800 | — | — |
| 2018-09-14 | $53.53 | $54.29 | 386,300 | — | — |
| 2018-09-13 | $53.55 | $54.31 | 218,600 | — | — |
| 2018-09-12 | $53.46 | $54.22 | 207,100 | — | — |
| 2018-09-11 | $54.01 | $54.78 | 126,800 | — | — |
| 2018-09-10 | $54.35 | $55.12 | 299,200 | — | — |
| 2018-09-07 | $53.20 | $53.96 | 119,800 | — | — |
| 2018-09-06 | $53.83 | $54.60 | 96,100 | — | — |
| 2018-09-05 | $54.58 | $55.36 | 234,200 | — | — |
| 2018-09-04 | $54.56 | $55.34 | 182,900 | — | — |
| 2018-08-31 | $54.50 | $55.28 | 225,300 | — | — |
| 2018-08-30 | $54.13 | $54.90 | 185,200 | — | — |
| 2018-08-29 | $53.61 | $54.37 | 323,800 | — | — |
| 2018-08-28 | $55.17 | $55.96 | 122,000 | — | — |
| 2018-08-27 | $55.21 | $56.00 | 123,400 | — | — |
| 2018-08-24 | $54.90 | $55.68 | 94,200 | — | — |
| 2018-08-23 | $55.35 | $56.14 | 88,800 | — | — |
| 2018-08-22 | $55.52 | $56.31 | 94,600 | — | — |
| 2018-08-21 | $55.23 | $56.02 | 142,300 | — | — |
| 2018-08-20 | $54.82 | $55.60 | 134,900 | — | — |
| 2018-08-17 | $54.63 | $55.41 | 139,900 | — | — |
| 2018-08-16 | $53.95 | $54.72 | 278,300 | — | — |
| 2018-08-15 | $53.89 | $54.40 | 147,600 | — | — |
| 2018-08-14 | $55.36 | $55.89 | 210,100 | — | — |
| 2018-08-13 | $55.78 | $56.31 | 203,700 | — | — |
| 2018-08-10 | $55.11 | $55.64 | 97,700 | — | — |
| 2018-08-09 | $54.51 | $55.03 | 145,500 | — | — |
| 2018-08-08 | $54.23 | $54.75 | 203,900 | — | — |
| 2018-08-07 | $53.87 | $54.38 | 247,400 | — | — |
| 2018-08-06 | $53.22 | $53.73 | 204,300 | — | — |
| 2018-08-03 | $53.43 | $53.94 | 347,800 | — | — |
| 2018-08-02 | $55.18 | $55.71 | 348,500 | — | — |
| 2018-08-01 | $56.18 | $56.72 | 824,100 | — | — |
| 2018-07-31 | $59.26 | $59.83 | 309,300 | — | — |
| 2018-07-30 | $58.45 | $59.01 | 158,700 | — | — |
| 2018-07-27 | $57.60 | $58.15 | 325,500 | — | — |
| 2018-07-26 | $59.76 | $60.33 | 182,300 | — | — |
| 2018-07-25 | $58.25 | $58.81 | 136,700 | — | — |
| 2018-07-24 | $59.53 | $60.10 | 82,900 | — | — |
| 2018-07-23 | $59.54 | $60.11 | 97,400 | — | — |
| 2018-07-20 | $59.54 | $60.11 | 99,000 | — | — |
| 2018-07-19 | $59.35 | $59.92 | 103,000 | — | — |
| 2018-07-18 | $58.27 | $58.83 | 88,400 | — | — |
| 2018-07-17 | $57.45 | $58.00 | 134,100 | — | — |
| 2018-07-16 | $57.37 | $57.92 | 95,400 | — | — |
| 2018-07-13 | $57.33 | $57.88 | 86,500 | — | — |
| 2018-07-12 | $57.00 | $57.54 | 109,700 | — | — |
| 2018-07-11 | $56.84 | $57.38 | 145,300 | — | — |
| 2018-07-10 | $57.29 | $57.84 | 105,200 | — | — |
| 2018-07-09 | $57.69 | $58.24 | 375,600 | — | — |
| 2018-07-06 | $56.76 | $57.30 | 202,700 | — | — |
| 2018-07-05 | $58.14 | $58.69 | 180,700 | — | — |
| 2018-07-03 | $56.64 | $57.18 | 105,300 | — | — |
| 2018-07-02 | $56.12 | $56.66 | 153,500 | — | — |
| 2018-06-29 | $55.65 | $56.18 | 153,200 | — | — |
| 2018-06-28 | $55.87 | $56.40 | 140,300 | — | — |
| 2018-06-27 | $55.41 | $55.94 | 145,900 | — | — |
| 2018-06-26 | $57.95 | $58.50 | 150,400 | — | — |
| 2018-06-25 | $57.50 | $58.05 | 164,100 | — | — |
| 2018-06-22 | $58.66 | $59.22 | 229,000 | — | — |
| 2018-06-21 | $59.19 | $59.75 | 104,000 | — | — |
| 2018-06-20 | $59.76 | $60.33 | 83,300 | — | — |
| 2018-06-19 | $59.48 | $60.05 | 136,300 | — | — |
| 2018-06-18 | $58.72 | $59.28 | 120,800 | — | — |
| 2018-06-15 | $58.13 | $58.68 | 214,300 | — | — |
| 2018-06-14 | $58.32 | $58.88 | 115,900 | — | — |
| 2018-06-13 | $58.63 | $59.19 | 386,100 | — | — |
| 2018-06-12 | $59.30 | $59.87 | 146,600 | — | — |
| 2018-06-11 | $60.40 | $60.98 | 156,500 | — | — |
| 2018-06-08 | $58.99 | $59.55 | 133,200 | — | — |
| 2018-06-07 | $58.55 | $59.11 | 136,800 | — | — |
| 2018-06-06 | $58.44 | $59.00 | 115,200 | — | — |
| 2018-06-05 | $57.24 | $57.79 | 156,400 | — | — |
| 2018-06-04 | $57.53 | $58.08 | 165,400 | — | — |
| 2018-06-01 | $56.17 | $56.71 | 238,900 | — | — |
| 2018-05-31 | $56.12 | $56.66 | 272,100 | — | — |
| 2018-05-30 | $57.29 | $57.84 | 168,000 | — | — |
| 2018-05-29 | $56.84 | $57.38 | 162,600 | — | — |
| 2018-05-25 | $56.81 | $57.35 | 259,400 | — | — |
| 2018-05-24 | $56.18 | $56.72 | 137,000 | — | — |
| 2018-05-23 | $56.82 | $57.36 | 222,500 | — | — |
| 2018-05-22 | $55.96 | $56.49 | 143,600 | — | — |
| 2018-05-21 | $56.02 | $56.55 | 97,900 | — | — |
| 2018-05-18 | $55.01 | $55.53 | 149,100 | — | — |
| 2018-05-17 | $54.81 | $55.33 | 179,400 | — | — |
| 2018-05-16 | $55.40 | $55.68 | 244,200 | — | — |
| 2018-05-15 | $54.79 | $55.06 | 234,000 | — | — |
| 2018-05-14 | $54.79 | $55.06 | 166,400 | — | — |
| 2018-05-11 | $55.22 | $55.50 | 164,000 | — | — |
| 2018-05-10 | $55.84 | $56.12 | 174,100 | — | — |
| 2018-05-09 | $56.25 | $56.53 | 241,900 | — | — |
| 2018-05-08 | $55.05 | $55.32 | 192,800 | — | — |
| 2018-05-07 | $54.65 | $54.92 | 537,100 | — | — |
| 2018-05-04 | $54.79 | $55.06 | 287,400 | — | — |
| 2018-05-03 | $54.06 | $54.33 | 270,900 | — | — |
| 2018-05-02 | $54.40 | $54.67 | 745,600 | — | — |
| 2018-05-01 | $57.51 | $57.80 | 339,500 | — | — |
| 2018-04-30 | $57.11 | $57.39 | 416,100 | — | — |
| 2018-04-27 | $58.54 | $58.83 | 132,100 | — | — |
| 2018-04-26 | $58.95 | $59.24 | 123,700 | — | — |
| 2018-04-25 | $59.17 | $59.46 | 214,800 | — | — |
| 2018-04-24 | $61.22 | $61.53 | 237,800 | — | — |
| 2018-04-23 | $59.95 | $60.25 | 156,300 | — | — |
| 2018-04-20 | $59.29 | $59.59 | 113,600 | — | — |
| 2018-04-19 | $59.60 | $59.90 | 255,900 | — | — |
| 2018-04-18 | $59.65 | $59.95 | 406,000 | — | — |
| 2018-04-17 | $59.18 | $59.47 | 166,600 | — | — |
| 2018-04-16 | $58.75 | $59.04 | 209,500 | — | — |
| 2018-04-13 | $58.49 | $58.78 | 161,800 | — | — |
| 2018-04-12 | $59.32 | $59.62 | 120,700 | — | — |
| 2018-04-11 | $59.69 | $59.99 | 151,000 | — | — |
| 2018-04-10 | $59.24 | $59.54 | 188,200 | — | — |
| 2018-04-09 | $58.13 | $58.42 | 246,300 | — | — |
| 2018-04-06 | $59.29 | $59.59 | 442,500 | — | — |
| 2018-04-05 | $59.53 | $59.83 | 324,100 | — | — |
| 2018-04-04 | $59.72 | $60.02 | 337,800 | — | — |
| 2018-04-03 | $60.63 | $60.93 | 317,800 | — | — |
| 2018-04-02 | $59.47 | $59.77 | 248,200 | — | — |
| 2018-03-29 | $59.42 | $59.72 | 389,300 | — | — |
| 2018-03-28 | $59.14 | $59.43 | 664,700 | — | — |
| 2018-03-27 | $55.70 | $55.98 | 247,700 | — | — |
| 2018-03-26 | $54.26 | $54.53 | 313,000 | — | — |
| 2018-03-23 | $53.20 | $53.47 | 232,600 | — | — |
| 2018-03-22 | $53.97 | $54.24 | 186,300 | — | — |
| 2018-03-21 | $54.31 | $54.58 | 174,300 | — | — |
| 2018-03-20 | $53.95 | $54.22 | 257,400 | — | — |
| 2018-03-19 | $53.85 | $54.12 | 271,600 | — | — |
| 2018-03-16 | $53.19 | $53.46 | 359,600 | — | — |
| 2018-03-15 | $53.50 | $53.77 | 308,400 | — | — |
| 2018-03-14 | $53.25 | $53.52 | 231,900 | — | — |
| 2018-03-13 | $52.09 | $52.35 | 163,400 | — | — |
| 2018-03-12 | $52.02 | $52.28 | 148,600 | — | — |
| 2018-03-09 | $52.46 | $52.72 | 211,500 | — | — |
| 2018-03-08 | $51.91 | $52.17 | 372,500 | — | — |
| 2018-03-07 | $51.46 | $51.72 | 875,300 | — | — |
| 2018-03-06 | $49.95 | $50.20 | 308,200 | — | — |
| 2018-03-05 | $49.72 | $49.97 | 209,200 | — | — |
| 2018-03-02 | $49.41 | $49.66 | 154,200 | — | — |
| 2018-03-01 | $48.39 | $48.63 | 145,000 | — | — |
| 2018-02-28 | $48.33 | $48.57 | 205,600 | — | — |
| 2018-02-27 | $48.87 | $49.11 | 274,900 | — | — |
| 2018-02-26 | $48.93 | $49.17 | 154,400 | — | — |
| 2018-02-23 | $49.02 | $49.26 | 109,900 | — | — |
| 2018-02-22 | $48.79 | $49.03 | 140,500 | — | — |
| 2018-02-21 | $50.41 | $50.41 | 147,700 | — | — |
| 2018-02-20 | $50.16 | $50.16 | 210,800 | — | — |
| 2018-02-16 | $51.00 | $51.00 | 193,600 | — | — |
| 2018-02-15 | $51.42 | $51.42 | 171,500 | — | — |
| 2018-02-14 | $50.57 | $50.57 | 308,200 | — | — |
| 2018-02-13 | $49.39 | $49.39 | 146,600 | — | — |
| 2018-02-12 | $48.91 | $48.91 | 285,700 | — | — |
| 2018-02-09 | $48.10 | $48.10 | 322,000 | — | — |
| 2018-02-08 | $47.81 | $47.81 | 411,900 | — | — |
| 2018-02-07 | $47.20 | $47.20 | 574,600 | — | — |
| 2018-02-06 | $45.35 | $45.35 | 296,800 | — | — |
| 2018-02-05 | $45.48 | $45.48 | 398,500 | — | — |
| 2018-02-02 | $46.85 | $46.85 | 174,900 | — | — |
| 2018-02-01 | $47.08 | $47.08 | 124,400 | — | — |
| 2018-01-31 | $46.45 | $46.45 | 123,200 | — | — |
| 2018-01-30 | $46.88 | $46.88 | 100,800 | — | — |
| 2018-01-29 | $47.01 | $47.01 | 172,400 | — | — |
| 2018-01-26 | $47.57 | $47.57 | 106,500 | — | — |
| 2018-01-25 | $47.73 | $47.73 | 151,500 | — | — |
| 2018-01-24 | $48.00 | $48.00 | 227,200 | — | — |
| 2018-01-23 | $47.79 | $47.79 | 123,000 | — | — |
| 2018-01-22 | $47.13 | $47.13 | 100,900 | — | — |
| 2018-01-19 | $46.99 | $46.99 | 103,700 | — | — |
| 2018-01-18 | $46.79 | $46.79 | 186,000 | — | — |
| 2018-01-17 | $46.26 | $46.26 | 267,900 | — | — |
| 2018-01-16 | $45.71 | $45.71 | 233,100 | — | — |
| 2018-01-12 | $46.37 | $46.37 | 285,100 | — | — |
| 2018-01-11 | $46.53 | $46.53 | 259,200 | — | — |
| 2018-01-10 | $46.85 | $46.85 | 269,900 | — | — |
| 2018-01-09 | $47.63 | $47.63 | 347,000 | — | — |
| 2018-01-08 | $47.82 | $47.82 | 310,100 | — | — |
| 2018-01-05 | $47.98 | $47.98 | 336,900 | — | — |
| 2018-01-04 | $46.10 | $46.10 | 140,200 | — | — |
| 2018-01-03 | $46.13 | $46.13 | 134,800 | — | — |
| 2018-01-02 | $47.32 | $47.32 | 181,300 | — | — |