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
- 2015-11-11 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 | $42.04 | $42.04 | 165,300 | — | — |
| 2018-12-28 | $42.29 | $42.29 | 234,100 | — | — |
| 2018-12-27 | $40.29 | $40.29 | 156,300 | — | — |
| 2018-12-26 | $42.19 | $42.19 | 308,700 | — | — |
| 2018-12-24 | $37.35 | $37.35 | 75,100 | — | — |
| 2018-12-21 | $37.10 | $37.10 | 916,200 | — | — |
| 2018-12-20 | $37.71 | $37.71 | 476,300 | — | — |
| 2018-12-19 | $44.25 | $44.25 | 219,400 | — | — |
| 2018-12-18 | $46.79 | $46.79 | 127,000 | — | — |
| 2018-12-17 | $46.58 | $46.58 | 194,000 | — | — |
| 2018-12-14 | $49.43 | $49.43 | 126,000 | — | — |
| 2018-12-13 | $49.87 | $49.87 | 104,100 | — | — |
| 2018-12-12 | $50.11 | $50.11 | 111,500 | — | — |
| 2018-12-11 | $48.37 | $48.37 | 127,500 | — | — |
| 2018-12-10 | $48.36 | $48.36 | 108,300 | — | — |
| 2018-12-07 | $47.21 | $47.21 | 81,700 | — | — |
| 2018-12-06 | $47.49 | $47.49 | 286,700 | — | — |
| 2018-12-04 | $46.83 | $46.83 | 124,100 | — | — |
| 2018-12-03 | $47.92 | $47.92 | 98,700 | — | — |
| 2018-11-30 | $47.85 | $47.85 | 207,400 | — | — |
| 2018-11-29 | $46.20 | $46.20 | 89,200 | — | — |
| 2018-11-28 | $44.14 | $44.14 | 100,900 | — | — |
| 2018-11-27 | $41.73 | $41.73 | 66,100 | — | — |
| 2018-11-26 | $44.04 | $44.04 | 95,700 | — | — |
| 2018-11-23 | $42.85 | $42.85 | 32,000 | — | — |
| 2018-11-21 | $42.17 | $42.17 | 73,700 | — | — |
| 2018-11-20 | $40.76 | $40.76 | 83,700 | — | — |
| 2018-11-19 | $38.89 | $38.89 | 75,400 | — | — |
| 2018-11-16 | $40.25 | $40.25 | 218,600 | — | — |
| 2018-11-15 | $38.86 | $38.86 | 89,900 | — | — |
| 2018-11-14 | $38.31 | $38.31 | 70,800 | — | — |
| 2018-11-13 | $39.06 | $39.06 | 65,100 | — | — |
| 2018-11-12 | $39.67 | $39.67 | 210,600 | — | — |
| 2018-11-09 | $43.16 | $43.16 | 56,900 | — | — |
| 2018-11-08 | $45.23 | $45.23 | 34,200 | — | — |
| 2018-11-07 | $45.28 | $45.28 | 64,900 | — | — |
| 2018-11-06 | $46.00 | $46.00 | 57,700 | — | — |
| 2018-11-05 | $47.30 | $47.30 | 34,300 | — | — |
| 2018-11-02 | $48.49 | $48.49 | 42,600 | — | — |
| 2018-11-01 | $48.21 | $48.21 | 63,400 | — | — |
| 2018-10-31 | $46.69 | $46.69 | 64,000 | — | — |
| 2018-10-30 | $44.26 | $44.26 | 45,700 | — | — |
| 2018-10-29 | $43.41 | $43.41 | 45,900 | — | — |
| 2018-10-26 | $44.30 | $44.30 | 82,300 | — | — |
| 2018-10-25 | $44.00 | $44.00 | 121,100 | — | — |
| 2018-10-24 | $42.33 | $42.33 | 116,800 | — | — |
| 2018-10-23 | $45.98 | $45.98 | 75,500 | — | — |
| 2018-10-22 | $46.76 | $46.76 | 56,700 | — | — |
| 2018-10-19 | $47.58 | $47.58 | 73,300 | — | — |
| 2018-10-18 | $48.82 | $48.82 | 61,700 | — | — |
| 2018-10-17 | $48.69 | $48.69 | 46,800 | — | — |
| 2018-10-16 | $48.89 | $48.89 | 96,800 | — | — |
| 2018-10-15 | $46.80 | $46.80 | 117,500 | — | — |
| 2018-10-12 | $45.33 | $45.33 | 146,100 | — | — |
| 2018-10-11 | $44.36 | $44.36 | 142,700 | — | — |
| 2018-10-10 | $41.40 | $41.40 | 158,700 | — | — |
| 2018-10-09 | $43.34 | $43.34 | 295,500 | — | — |
| 2018-10-08 | $42.92 | $42.92 | 153,300 | — | — |
| 2018-10-05 | $44.01 | $44.01 | 106,200 | — | — |
| 2018-10-04 | $43.28 | $43.28 | 127,800 | — | — |
| 2018-10-03 | $44.93 | $44.93 | 76,300 | — | — |
| 2018-10-02 | $45.75 | $45.75 | 133,000 | — | — |
| 2018-10-01 | $47.22 | $47.22 | 91,200 | — | — |
| 2018-09-28 | $50.00 | $50.00 | 73,300 | — | — |
| 2018-09-27 | $50.05 | $50.05 | 71,100 | — | — |
| 2018-09-26 | $53.45 | $53.45 | 77,700 | — | — |
| 2018-09-25 | $53.90 | $53.90 | 94,400 | — | — |
| 2018-09-24 | $55.20 | $55.20 | 149,600 | — | — |
| 2018-09-21 | $52.30 | $52.30 | 139,000 | — | — |
| 2018-09-20 | $52.70 | $52.70 | 71,200 | — | — |
| 2018-09-19 | $49.15 | $49.15 | 32,200 | — | — |
| 2018-09-18 | $50.10 | $50.10 | 60,100 | — | — |
| 2018-09-17 | $48.90 | $48.90 | 79,000 | — | — |
| 2018-09-14 | $52.55 | $52.55 | 46,100 | — | — |
| 2018-09-13 | $52.85 | $52.85 | 66,900 | — | — |
| 2018-09-12 | $52.80 | $52.80 | 77,500 | — | — |
| 2018-09-11 | $51.65 | $51.65 | 91,600 | — | — |
| 2018-09-10 | $52.45 | $52.45 | 131,000 | — | — |
| 2018-09-07 | $49.95 | $49.95 | 83,200 | — | — |
| 2018-09-06 | $50.10 | $50.10 | 110,200 | — | — |
| 2018-09-05 | $51.45 | $51.45 | 315,700 | — | — |
| 2018-09-04 | $52.35 | $52.35 | 199,400 | — | — |
| 2018-08-31 | $53.30 | $53.30 | 156,100 | — | — |
| 2018-08-30 | $52.90 | $52.90 | 114,300 | — | — |
| 2018-08-29 | $51.00 | $51.00 | 154,700 | — | — |
| 2018-08-28 | $51.00 | $51.00 | 92,300 | — | — |
| 2018-08-27 | $49.00 | $49.00 | 89,700 | — | — |
| 2018-08-24 | $48.70 | $48.70 | 81,600 | — | — |
| 2018-08-23 | $48.75 | $48.75 | 54,000 | — | — |
| 2018-08-22 | $48.40 | $48.40 | 64,400 | — | — |
| 2018-08-21 | $48.60 | $48.60 | 75,000 | — | — |
| 2018-08-20 | $47.30 | $47.30 | 169,300 | — | — |
| 2018-08-17 | $46.80 | $46.80 | 78,200 | — | — |
| 2018-08-16 | $47.25 | $47.25 | 134,400 | — | — |
| 2018-08-15 | $46.10 | $46.10 | 129,500 | — | — |
| 2018-08-14 | $46.25 | $46.25 | 203,700 | — | — |
| 2018-08-13 | $46.70 | $46.70 | 249,400 | — | — |
| 2018-08-10 | $44.00 | $44.00 | 151,100 | — | — |
| 2018-08-09 | $39.00 | $39.00 | 136,200 | — | — |
| 2018-08-08 | $39.75 | $39.75 | 111,100 | — | — |
| 2018-08-07 | $40.00 | $40.00 | 167,500 | — | — |
| 2018-08-06 | $40.05 | $40.05 | 87,000 | — | — |
| 2018-08-03 | $41.45 | $41.45 | 163,800 | — | — |
| 2018-08-02 | $41.55 | $41.55 | 76,200 | — | — |
| 2018-08-01 | $40.85 | $40.85 | 295,900 | — | — |
| 2018-07-31 | $40.40 | $40.40 | 118,000 | — | — |
| 2018-07-30 | $38.55 | $38.55 | 55,100 | — | — |
| 2018-07-27 | $38.35 | $38.35 | 92,000 | — | — |
| 2018-07-26 | $39.40 | $39.40 | 189,800 | — | — |
| 2018-07-25 | $39.95 | $39.95 | 190,100 | — | — |
| 2018-07-24 | $38.60 | $38.60 | 137,200 | — | — |
| 2018-07-23 | $38.85 | $38.85 | 106,100 | — | — |
| 2018-07-20 | $39.05 | $39.05 | 145,200 | — | — |
| 2018-07-19 | $37.90 | $37.90 | 148,300 | — | — |
| 2018-07-18 | $38.15 | $38.15 | 59,400 | — | — |
| 2018-07-17 | $37.55 | $37.55 | 69,700 | — | — |
| 2018-07-16 | $37.10 | $37.10 | 145,200 | — | — |
| 2018-07-13 | $36.90 | $36.90 | 232,300 | — | — |
| 2018-07-12 | $37.70 | $37.70 | 113,200 | — | — |
| 2018-07-11 | $38.20 | $38.20 | 196,000 | — | — |
| 2018-07-10 | $38.15 | $38.15 | 147,700 | — | — |
| 2018-07-09 | $37.45 | $37.45 | 206,900 | — | — |
| 2018-07-06 | $38.25 | $38.25 | 129,700 | — | — |
| 2018-07-05 | $38.05 | $38.05 | 226,500 | — | — |
| 2018-07-03 | $37.05 | $37.05 | 75,200 | — | — |
| 2018-07-02 | $36.35 | $36.35 | 283,900 | — | — |
| 2018-06-29 | $38.25 | $38.25 | 346,800 | — | — |
| 2018-06-28 | $37.30 | $37.30 | 294,200 | — | — |
| 2018-06-27 | $35.25 | $35.25 | 334,100 | — | — |
| 2018-06-26 | $34.95 | $34.95 | 188,700 | — | — |
| 2018-06-25 | $33.85 | $33.85 | 337,300 | — | — |
| 2018-06-22 | $33.95 | $33.95 | 1,139,500 | — | — |
| 2018-06-21 | $35.42 | $35.42 | 673,200 | — | — |
| 2018-06-20 | $38.20 | $38.20 | 829,100 | — | — |
| 2018-06-19 | $40.48 | $40.48 | 1,674,800 | — | — |
| 2018-06-18 | $50.45 | $50.45 | 281,800 | — | — |
| 2018-06-15 | $50.65 | $50.65 | 220,300 | — | — |
| 2018-06-14 | $48.95 | $48.95 | 125,200 | — | — |
| 2018-06-13 | $49.15 | $49.15 | 123,100 | — | — |
| 2018-06-12 | $49.05 | $49.05 | 112,600 | — | — |
| 2018-06-11 | $48.45 | $48.45 | 193,600 | — | — |
| 2018-06-08 | $48.60 | $48.60 | 109,700 | — | — |
| 2018-06-07 | $47.25 | $47.25 | 236,500 | — | — |
| 2018-06-06 | $48.05 | $48.05 | 164,800 | — | — |
| 2018-06-05 | $48.00 | $48.00 | 370,000 | — | — |
| 2018-06-04 | $47.90 | $47.90 | 222,400 | — | — |
| 2018-06-01 | $48.45 | $48.45 | 121,200 | — | — |
| 2018-05-31 | $46.55 | $46.55 | 126,700 | — | — |
| 2018-05-30 | $46.85 | $46.85 | 299,700 | — | — |
| 2018-05-29 | $44.90 | $44.90 | 83,500 | — | — |
| 2018-05-25 | $44.90 | $44.90 | 91,900 | — | — |
| 2018-05-24 | $43.75 | $43.75 | 256,300 | — | — |
| 2018-05-23 | $42.70 | $42.70 | 86,900 | — | — |
| 2018-05-22 | $42.45 | $42.45 | 162,700 | — | — |
| 2018-05-21 | $42.90 | $42.90 | 136,100 | — | — |
| 2018-05-18 | $42.75 | $42.75 | 178,800 | — | — |
| 2018-05-17 | $43.05 | $43.05 | 186,700 | — | — |
| 2018-05-16 | $41.60 | $41.60 | 123,900 | — | — |
| 2018-05-15 | $39.60 | $39.60 | 87,500 | — | — |
| 2018-05-14 | $39.35 | $39.35 | 176,800 | — | — |
| 2018-05-11 | $39.20 | $39.20 | 147,000 | — | — |
| 2018-05-10 | $40.60 | $40.60 | 229,400 | — | — |
| 2018-05-09 | $42.65 | $42.65 | 164,000 | — | — |
| 2018-05-08 | $43.60 | $43.60 | 141,000 | — | — |
| 2018-05-07 | $42.65 | $42.65 | 124,600 | — | — |
| 2018-05-04 | $42.95 | $42.95 | 118,300 | — | — |
| 2018-05-03 | $43.70 | $43.70 | 148,900 | — | — |
| 2018-05-02 | $44.70 | $44.70 | 105,900 | — | — |
| 2018-05-01 | $44.10 | $44.10 | 140,200 | — | — |
| 2018-04-30 | $44.45 | $44.45 | 101,500 | — | — |
| 2018-04-27 | $45.10 | $45.10 | 70,600 | — | — |
| 2018-04-26 | $45.15 | $45.15 | 72,500 | — | — |
| 2018-04-25 | $45.05 | $45.05 | 184,300 | — | — |
| 2018-04-24 | $45.55 | $45.55 | 164,300 | — | — |
| 2018-04-23 | $44.60 | $44.60 | 216,400 | — | — |
| 2018-04-20 | $43.50 | $43.50 | 111,200 | — | — |
| 2018-04-19 | $42.00 | $42.00 | 78,000 | — | — |
| 2018-04-18 | $42.20 | $42.20 | 137,900 | — | — |
| 2018-04-17 | $42.05 | $42.05 | 83,700 | — | — |
| 2018-04-16 | $41.10 | $41.10 | 75,700 | — | — |
| 2018-04-13 | $40.95 | $40.95 | 120,800 | — | — |
| 2018-04-12 | $42.65 | $42.65 | 143,200 | — | — |
| 2018-04-11 | $42.05 | $42.05 | 78,500 | — | — |
| 2018-04-10 | $44.30 | $44.30 | 217,600 | — | — |
| 2018-04-09 | $43.45 | $43.45 | 376,300 | — | — |
| 2018-04-06 | $39.80 | $39.80 | 93,700 | — | — |
| 2018-04-05 | $40.80 | $40.80 | 105,100 | — | — |
| 2018-04-04 | $40.65 | $40.65 | 259,100 | — | — |
| 2018-04-03 | $41.55 | $41.55 | 148,200 | — | — |
| 2018-04-02 | $40.00 | $40.00 | 204,600 | — | — |
| 2018-03-29 | $40.10 | $40.10 | 145,100 | — | — |
| 2018-03-28 | $38.55 | $38.55 | 207,100 | — | — |
| 2018-03-27 | $39.75 | $39.75 | 236,200 | — | — |
| 2018-03-26 | $39.85 | $39.85 | 78,400 | — | — |
| 2018-03-23 | $39.70 | $39.70 | 137,700 | — | — |
| 2018-03-22 | $40.35 | $40.35 | 129,500 | — | — |
| 2018-03-21 | $41.85 | $41.85 | 116,300 | — | — |
| 2018-03-20 | $40.55 | $40.55 | 99,900 | — | — |
| 2018-03-19 | $40.20 | $40.20 | 133,900 | — | — |
| 2018-03-16 | $41.50 | $41.50 | 277,900 | — | — |
| 2018-03-15 | $40.35 | $40.35 | 205,100 | — | — |
| 2018-03-14 | $42.30 | $42.30 | 102,600 | — | — |
| 2018-03-13 | $43.30 | $43.30 | 149,400 | — | — |
| 2018-03-12 | $44.90 | $44.90 | 135,800 | — | — |
| 2018-03-09 | $47.00 | $47.00 | 103,700 | — | — |
| 2018-03-08 | $46.20 | $46.20 | 88,500 | — | — |
| 2018-03-07 | $47.50 | $47.50 | 239,000 | — | — |
| 2018-03-06 | $45.70 | $45.70 | 149,900 | — | — |
| 2018-03-05 | $49.00 | $49.00 | 242,800 | — | — |
| 2018-03-02 | $47.75 | $47.75 | 243,500 | — | — |
| 2018-03-01 | $49.80 | $49.80 | 142,300 | — | — |
| 2018-02-28 | $50.95 | $50.95 | 234,300 | — | — |
| 2018-02-27 | $53.35 | $53.35 | 189,800 | — | — |
| 2018-02-26 | $52.65 | $52.65 | 195,100 | — | — |
| 2018-02-23 | $50.75 | $50.75 | 122,300 | — | — |
| 2018-02-22 | $50.60 | $50.60 | 112,200 | — | — |
| 2018-02-21 | $51.00 | $51.00 | 237,400 | — | — |
| 2018-02-20 | $52.10 | $52.10 | 747,500 | — | — |
| 2018-02-16 | $54.70 | $54.70 | 176,800 | — | — |
| 2018-02-15 | $52.25 | $52.25 | 329,400 | — | — |
| 2018-02-14 | $48.35 | $48.35 | 348,700 | — | — |
| 2018-02-13 | $42.30 | $42.30 | 51,100 | — | — |
| 2018-02-12 | $41.20 | $41.20 | 78,500 | — | — |
| 2018-02-09 | $41.25 | $41.25 | 176,400 | — | — |
| 2018-02-08 | $39.65 | $39.65 | 80,300 | — | — |
| 2018-02-07 | $39.80 | $39.80 | 61,500 | — | — |
| 2018-02-06 | $39.50 | $39.50 | 122,000 | — | — |
| 2018-02-05 | $38.55 | $38.55 | 57,000 | — | — |
| 2018-02-02 | $39.20 | $39.20 | 98,600 | — | — |
| 2018-02-01 | $40.20 | $40.20 | 160,100 | — | — |
| 2018-01-31 | $40.00 | $40.00 | 109,000 | — | — |
| 2018-01-30 | $40.00 | $40.00 | 121,000 | — | — |
| 2018-01-29 | $38.40 | $38.40 | 123,100 | — | — |
| 2018-01-26 | $39.50 | $39.50 | 287,000 | — | — |
| 2018-01-25 | $40.25 | $40.25 | 40,200 | — | — |
| 2018-01-24 | $40.75 | $40.75 | 140,000 | — | — |
| 2018-01-23 | $40.05 | $40.05 | 236,000 | — | — |
| 2018-01-22 | $39.40 | $39.40 | 124,400 | — | — |
| 2018-01-19 | $38.00 | $38.00 | 163,400 | — | — |
| 2018-01-18 | $38.00 | $38.00 | 110,400 | — | — |
| 2018-01-17 | $37.55 | $37.55 | 152,200 | — | — |
| 2018-01-16 | $37.10 | $37.10 | 189,000 | — | — |
| 2018-01-12 | $36.55 | $36.55 | 210,200 | — | — |
| 2018-01-11 | $37.35 | $37.35 | 164,200 | — | — |
| 2018-01-10 | $33.90 | $33.90 | 205,100 | — | — |
| 2018-01-09 | $32.45 | $32.45 | 99,800 | — | — |
| 2018-01-08 | $32.55 | $32.55 | 152,400 | — | — |
| 2018-01-05 | $33.55 | $33.55 | 76,500 | — | — |
| 2018-01-04 | $34.80 | $34.80 | 84,200 | — | — |
| 2018-01-03 | $34.80 | $34.80 | 119,300 | — | — |
| 2018-01-02 | $34.80 | $34.80 | 177,600 | — | — |