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
- 2014-06-27 to 2026-09-09
- 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 | $43.05 | $50.49 | 207,400 | — | — |
| 2018-12-28 | $41.57 | $48.75 | 445,400 | — | — |
| 2018-12-27 | $40.47 | $47.46 | 387,900 | — | — |
| 2018-12-26 | $41.55 | $48.73 | 372,900 | — | — |
| 2018-12-24 | $39.89 | $46.78 | 244,200 | — | — |
| 2018-12-21 | $42.71 | $50.09 | 433,500 | — | — |
| 2018-12-20 | $41.37 | $48.52 | 465,300 | — | — |
| 2018-12-19 | $41.41 | $48.56 | 468,100 | — | — |
| 2018-12-18 | $42.09 | $49.36 | 305,000 | — | — |
| 2018-12-17 | $42.23 | $49.52 | 359,900 | — | — |
| 2018-12-14 | $45.24 | $53.05 | 90,300 | — | — |
| 2018-12-13 | $45.95 | $53.89 | 144,100 | — | — |
| 2018-12-12 | $46.30 | $54.30 | 143,200 | — | — |
| 2018-12-11 | $46.10 | $54.06 | 166,500 | — | — |
| 2018-12-10 | $46.47 | $54.50 | 133,600 | — | — |
| 2018-12-07 | $46.35 | $54.36 | 185,600 | — | — |
| 2018-12-06 | $46.62 | $54.67 | 410,300 | — | — |
| 2018-12-04 | $46.89 | $54.99 | 417,500 | — | — |
| 2018-12-03 | $46.47 | $54.50 | 188,500 | — | — |
| 2018-11-30 | $46.70 | $54.77 | 285,900 | — | — |
| 2018-11-29 | $46.25 | $54.24 | 343,700 | — | — |
| 2018-11-28 | $46.38 | $54.39 | 237,800 | — | — |
| 2018-11-27 | $46.93 | $55.04 | 96,800 | — | — |
| 2018-11-26 | $46.80 | $54.88 | 141,600 | — | — |
| 2018-11-23 | $46.71 | $54.78 | 67,800 | — | — |
| 2018-11-21 | $47.15 | $55.29 | 213,800 | — | — |
| 2018-11-20 | $46.18 | $54.16 | 151,200 | — | — |
| 2018-11-19 | $46.64 | $54.70 | 206,100 | — | — |
| 2018-11-16 | $47.43 | $55.62 | 458,500 | — | — |
| 2018-11-15 | $44.04 | $51.65 | 361,200 | — | — |
| 2018-11-14 | $44.52 | $52.21 | 664,600 | — | — |
| 2018-11-13 | $46.71 | $54.78 | 149,100 | — | — |
| 2018-11-12 | $47.74 | $55.99 | 154,500 | — | — |
| 2018-11-09 | $47.75 | $56.00 | 250,000 | — | — |
| 2018-11-08 | $47.77 | $56.02 | 290,300 | — | — |
| 2018-11-07 | $47.92 | $56.20 | 225,900 | — | — |
| 2018-11-06 | $46.00 | $53.95 | 136,200 | — | — |
| 2018-11-05 | $45.95 | $53.89 | 309,500 | — | — |
| 2018-11-02 | $46.25 | $53.71 | 197,200 | — | — |
| 2018-11-01 | $45.99 | $53.41 | 297,200 | — | — |
| 2018-10-31 | $45.53 | $52.87 | 204,700 | — | — |
| 2018-10-30 | $44.72 | $51.93 | 114,900 | — | — |
| 2018-10-29 | $43.06 | $50.01 | 101,100 | — | — |
| 2018-10-26 | $42.71 | $49.60 | 336,700 | — | — |
| 2018-10-25 | $44.44 | $51.61 | 443,200 | — | — |
| 2018-10-24 | $45.98 | $53.40 | 234,100 | — | — |
| 2018-10-23 | $46.12 | $53.56 | 258,400 | — | — |
| 2018-10-22 | $47.23 | $54.85 | 201,700 | — | — |
| 2018-10-19 | $47.11 | $54.71 | 67,700 | — | — |
| 2018-10-18 | $46.66 | $54.19 | 104,700 | — | — |
| 2018-10-17 | $46.24 | $53.70 | 105,500 | — | — |
| 2018-10-16 | $46.60 | $54.12 | 166,900 | — | — |
| 2018-10-15 | $46.24 | $53.70 | 100,400 | — | — |
| 2018-10-12 | $46.18 | $53.63 | 192,800 | — | — |
| 2018-10-11 | $45.02 | $52.28 | 273,800 | — | — |
| 2018-10-10 | $45.13 | $52.41 | 227,500 | — | — |
| 2018-10-09 | $46.12 | $53.56 | 162,900 | — | — |
| 2018-10-08 | $46.91 | $54.48 | 94,100 | — | — |
| 2018-10-05 | $46.91 | $54.48 | 124,900 | — | — |
| 2018-10-04 | $46.80 | $54.35 | 191,200 | — | — |
| 2018-10-03 | $48.42 | $56.23 | 111,600 | — | — |
| 2018-10-02 | $48.50 | $56.32 | 159,600 | — | — |
| 2018-10-01 | $47.98 | $55.72 | 243,400 | — | — |
| 2018-09-28 | $48.50 | $56.32 | 171,500 | — | — |
| 2018-09-27 | $48.14 | $55.91 | 93,000 | — | — |
| 2018-09-26 | $47.58 | $55.26 | 128,600 | — | — |
| 2018-09-25 | $47.81 | $55.52 | 190,800 | — | — |
| 2018-09-24 | $47.87 | $55.59 | 136,800 | — | — |
| 2018-09-21 | $48.64 | $56.49 | 273,200 | — | — |
| 2018-09-20 | $48.36 | $56.16 | 116,000 | — | — |
| 2018-09-19 | $47.78 | $55.49 | 157,500 | — | — |
| 2018-09-18 | $47.88 | $55.60 | 163,400 | — | — |
| 2018-09-17 | $48.55 | $56.38 | 171,200 | — | — |
| 2018-09-14 | $48.55 | $56.38 | 139,700 | — | — |
| 2018-09-13 | $49.55 | $57.54 | 253,100 | — | — |
| 2018-09-12 | $49.52 | $57.51 | 881,700 | — | — |
| 2018-09-11 | $47.90 | $55.63 | 176,400 | — | — |
| 2018-09-10 | $48.29 | $56.08 | 206,200 | — | — |
| 2018-09-07 | $47.83 | $55.55 | 202,500 | — | — |
| 2018-09-06 | $48.83 | $56.71 | 396,600 | — | — |
| 2018-09-05 | $48.75 | $56.61 | 207,900 | — | — |
| 2018-09-04 | $48.38 | $56.18 | 240,400 | — | — |
| 2018-08-31 | $48.50 | $56.32 | 171,100 | — | — |
| 2018-08-30 | $48.40 | $56.21 | 191,100 | — | — |
| 2018-08-29 | $47.39 | $55.03 | 191,600 | — | — |
| 2018-08-28 | $47.23 | $54.85 | 422,100 | — | — |
| 2018-08-27 | $48.36 | $56.16 | 143,800 | — | — |
| 2018-08-24 | $48.75 | $56.61 | 140,100 | — | — |
| 2018-08-23 | $48.00 | $55.74 | 173,300 | — | — |
| 2018-08-22 | $48.75 | $56.61 | 253,500 | — | — |
| 2018-08-21 | $50.05 | $58.12 | 258,100 | — | — |
| 2018-08-20 | $49.74 | $57.76 | 1,011,900 | — | — |
| 2018-08-17 | $48.43 | $56.24 | 151,000 | — | — |
| 2018-08-16 | $47.62 | $55.30 | 93,600 | — | — |
| 2018-08-15 | $47.62 | $55.30 | 183,200 | — | — |
| 2018-08-14 | $47.78 | $55.49 | 183,200 | — | — |
| 2018-08-13 | $47.18 | $54.79 | 195,400 | — | — |
| 2018-08-10 | $47.19 | $54.80 | 79,600 | — | — |
| 2018-08-09 | $47.47 | $55.13 | 167,800 | — | — |
| 2018-08-08 | $46.90 | $54.47 | 254,600 | — | — |
| 2018-08-07 | $47.00 | $54.58 | 300,000 | — | — |
| 2018-08-06 | $47.97 | $55.71 | 116,000 | — | — |
| 2018-08-03 | $47.12 | $54.72 | 102,400 | — | — |
| 2018-08-02 | $47.24 | $54.35 | 187,700 | — | — |
| 2018-08-01 | $46.90 | $53.96 | 194,700 | — | — |
| 2018-07-31 | $47.07 | $54.16 | 220,000 | — | — |
| 2018-07-30 | $46.81 | $53.86 | 127,400 | — | — |
| 2018-07-27 | $46.92 | $53.98 | 227,600 | — | — |
| 2018-07-26 | $46.88 | $53.94 | 394,800 | — | — |
| 2018-07-25 | $45.26 | $52.07 | 239,400 | — | — |
| 2018-07-24 | $45.14 | $51.94 | 152,300 | — | — |
| 2018-07-23 | $45.28 | $52.10 | 104,400 | — | — |
| 2018-07-20 | $45.27 | $52.09 | 100,300 | — | — |
| 2018-07-19 | $45.71 | $52.59 | 135,400 | — | — |
| 2018-07-18 | $45.66 | $52.53 | 80,700 | — | — |
| 2018-07-17 | $45.64 | $52.51 | 153,900 | — | — |
| 2018-07-16 | $45.74 | $52.63 | 206,000 | — | — |
| 2018-07-13 | $46.00 | $52.93 | 152,600 | — | — |
| 2018-07-12 | $46.45 | $53.44 | 128,400 | — | — |
| 2018-07-11 | $46.75 | $53.79 | 146,100 | — | — |
| 2018-07-10 | $46.74 | $53.78 | 141,800 | — | — |
| 2018-07-09 | $46.60 | $53.62 | 170,400 | — | — |
| 2018-07-06 | $47.11 | $54.20 | 156,500 | — | — |
| 2018-07-05 | $46.87 | $53.93 | 233,100 | — | — |
| 2018-07-03 | $47.18 | $54.28 | 79,700 | — | — |
| 2018-07-02 | $46.45 | $53.44 | 396,500 | — | — |
| 2018-06-29 | $46.67 | $53.70 | 291,800 | — | — |
| 2018-06-28 | $45.39 | $52.22 | 289,900 | — | — |
| 2018-06-27 | $46.68 | $53.71 | 118,300 | — | — |
| 2018-06-26 | $46.44 | $53.43 | 283,500 | — | — |
| 2018-06-25 | $46.50 | $53.50 | 267,500 | — | — |
| 2018-06-22 | $45.41 | $52.25 | 1,178,700 | — | — |
| 2018-06-21 | $44.98 | $51.75 | 195,400 | — | — |
| 2018-06-20 | $45.00 | $51.77 | 135,200 | — | — |
| 2018-06-19 | $45.44 | $52.28 | 174,100 | — | — |
| 2018-06-18 | $44.34 | $51.02 | 145,500 | — | — |
| 2018-06-15 | $43.44 | $49.98 | 219,300 | — | — |
| 2018-06-14 | $43.56 | $50.12 | 123,200 | — | — |
| 2018-06-13 | $43.20 | $49.70 | 127,100 | — | — |
| 2018-06-12 | $44.01 | $50.64 | 131,800 | — | — |
| 2018-06-11 | $43.64 | $50.21 | 121,400 | — | — |
| 2018-06-08 | $44.03 | $50.66 | 200,400 | — | — |
| 2018-06-07 | $43.38 | $49.91 | 90,600 | — | — |
| 2018-06-06 | $43.84 | $50.44 | 123,700 | — | — |
| 2018-06-05 | $44.13 | $50.77 | 137,200 | — | — |
| 2018-06-04 | $43.92 | $50.53 | 134,900 | — | — |
| 2018-06-01 | $44.05 | $50.68 | 126,100 | — | — |
| 2018-05-31 | $44.96 | $51.73 | 238,900 | — | — |
| 2018-05-30 | $45.11 | $51.90 | 237,700 | — | — |
| 2018-05-29 | $44.30 | $50.97 | 264,600 | — | — |
| 2018-05-25 | $44.06 | $50.69 | 128,300 | — | — |
| 2018-05-24 | $43.85 | $50.45 | 185,900 | — | — |
| 2018-05-23 | $43.66 | $50.23 | 131,500 | — | — |
| 2018-05-22 | $43.30 | $49.82 | 169,500 | — | — |
| 2018-05-21 | $43.50 | $50.05 | 101,900 | — | — |
| 2018-05-18 | $43.26 | $49.77 | 133,200 | — | — |
| 2018-05-17 | $42.84 | $49.29 | 219,000 | — | — |
| 2018-05-16 | $43.11 | $49.60 | 95,700 | — | — |
| 2018-05-15 | $42.79 | $49.23 | 130,300 | — | — |
| 2018-05-14 | $43.14 | $49.63 | 122,600 | — | — |
| 2018-05-11 | $44.27 | $50.93 | 248,300 | — | — |
| 2018-05-10 | $44.75 | $51.49 | 290,900 | — | — |
| 2018-05-09 | $43.53 | $50.08 | 460,300 | — | — |
| 2018-05-08 | $43.22 | $49.73 | 238,800 | — | — |
| 2018-05-07 | $43.13 | $49.62 | 188,800 | — | — |
| 2018-05-04 | $43.15 | $49.65 | 235,100 | — | — |
| 2018-05-03 | $42.73 | $48.68 | 202,700 | — | — |
| 2018-05-02 | $41.83 | $47.65 | 286,400 | — | — |
| 2018-05-01 | $41.99 | $47.84 | 104,000 | — | — |
| 2018-04-30 | $41.67 | $47.47 | 189,500 | — | — |
| 2018-04-27 | $42.59 | $48.52 | 119,400 | — | — |
| 2018-04-26 | $42.46 | $48.37 | 453,900 | — | — |
| 2018-04-25 | $41.58 | $47.37 | 281,800 | — | — |
| 2018-04-24 | $40.59 | $46.24 | 424,400 | — | — |
| 2018-04-23 | $40.37 | $45.99 | 168,700 | — | — |
| 2018-04-20 | $39.80 | $45.34 | 174,800 | — | — |
| 2018-04-19 | $39.89 | $45.44 | 192,400 | — | — |
| 2018-04-18 | $40.07 | $45.65 | 98,100 | — | — |
| 2018-04-17 | $39.92 | $45.48 | 100,700 | — | — |
| 2018-04-16 | $39.24 | $44.70 | 222,600 | — | — |
| 2018-04-13 | $38.47 | $43.83 | 129,100 | — | — |
| 2018-04-12 | $38.29 | $43.62 | 171,500 | — | — |
| 2018-04-11 | $38.61 | $43.99 | 173,100 | — | — |
| 2018-04-10 | $38.95 | $44.37 | 270,800 | — | — |
| 2018-04-09 | $39.72 | $45.25 | 231,500 | — | — |
| 2018-04-06 | $39.47 | $44.97 | 237,400 | — | — |
| 2018-04-05 | $40.31 | $45.92 | 208,500 | — | — |
| 2018-04-04 | $40.03 | $45.60 | 198,200 | — | — |
| 2018-04-03 | $40.20 | $45.80 | 153,900 | — | — |
| 2018-04-02 | $39.91 | $45.47 | 263,600 | — | — |
| 2018-03-29 | $39.99 | $45.56 | 335,600 | — | — |
| 2018-03-28 | $40.89 | $46.58 | 117,600 | — | — |
| 2018-03-27 | $40.81 | $46.49 | 104,600 | — | — |
| 2018-03-26 | $41.24 | $46.98 | 152,600 | — | — |
| 2018-03-23 | $40.41 | $46.04 | 143,500 | — | — |
| 2018-03-22 | $40.74 | $46.41 | 371,200 | — | — |
| 2018-03-21 | $40.93 | $46.63 | 238,400 | — | — |
| 2018-03-20 | $40.53 | $46.17 | 444,500 | — | — |
| 2018-03-19 | $39.80 | $45.34 | 255,100 | — | — |
| 2018-03-16 | $40.30 | $45.91 | 342,700 | — | — |
| 2018-03-15 | $39.12 | $44.57 | 258,800 | — | — |
| 2018-03-14 | $39.40 | $44.89 | 270,000 | — | — |
| 2018-03-13 | $38.61 | $43.99 | 274,500 | — | — |
| 2018-03-12 | $38.76 | $44.16 | 182,000 | — | — |
| 2018-03-09 | $38.42 | $43.77 | 187,300 | — | — |
| 2018-03-08 | $38.01 | $43.30 | 70,500 | — | — |
| 2018-03-07 | $38.12 | $43.43 | 163,700 | — | — |
| 2018-03-06 | $37.46 | $42.68 | 228,100 | — | — |
| 2018-03-05 | $38.05 | $43.35 | 184,200 | — | — |
| 2018-03-02 | $38.22 | $43.54 | 283,000 | — | — |
| 2018-03-01 | $39.50 | $45.00 | 180,900 | — | — |
| 2018-02-28 | $39.24 | $44.70 | 277,500 | — | — |
| 2018-02-27 | $39.50 | $45.00 | 252,900 | — | — |
| 2018-02-26 | $39.54 | $45.05 | 333,800 | — | — |
| 2018-02-23 | $39.90 | $45.46 | 192,100 | — | — |
| 2018-02-22 | $38.62 | $44.00 | 242,200 | — | — |
| 2018-02-21 | $38.67 | $44.05 | 235,400 | — | — |
| 2018-02-20 | $40.10 | $45.68 | 219,700 | — | — |
| 2018-02-16 | $40.79 | $46.47 | 226,800 | — | — |
| 2018-02-15 | $40.70 | $46.37 | 150,700 | — | — |
| 2018-02-14 | $40.56 | $46.21 | 190,400 | — | — |
| 2018-02-13 | $40.35 | $45.97 | 441,000 | — | — |
| 2018-02-12 | $39.40 | $44.89 | 368,600 | — | — |
| 2018-02-09 | $37.76 | $43.02 | 493,400 | — | — |
| 2018-02-08 | $38.71 | $44.10 | 273,300 | — | — |
| 2018-02-07 | $40.05 | $45.63 | 517,900 | — | — |
| 2018-02-06 | $41.55 | $47.34 | 845,200 | — | — |
| 2018-02-05 | $41.14 | $46.87 | 361,300 | — | — |
| 2018-02-02 | $42.90 | $48.87 | 387,900 | — | — |
| 2018-02-01 | $44.48 | $50.21 | 524,500 | — | — |
| 2018-01-31 | $44.91 | $50.70 | 504,700 | — | — |
| 2018-01-30 | $44.12 | $49.81 | 276,600 | — | — |
| 2018-01-29 | $43.82 | $49.47 | 495,100 | — | — |
| 2018-01-26 | $43.04 | $48.59 | 300,400 | — | — |
| 2018-01-25 | $42.02 | $47.43 | 166,400 | — | — |
| 2018-01-24 | $41.75 | $47.13 | 207,800 | — | — |
| 2018-01-23 | $41.86 | $47.25 | 193,300 | — | — |
| 2018-01-22 | $40.93 | $46.20 | 178,100 | — | — |
| 2018-01-19 | $41.27 | $46.59 | 406,400 | — | — |
| 2018-01-18 | $40.14 | $45.31 | 526,500 | — | — |
| 2018-01-17 | $39.98 | $45.13 | 170,400 | — | — |
| 2018-01-16 | $39.95 | $45.10 | 261,700 | — | — |
| 2018-01-12 | $40.31 | $45.50 | 347,400 | — | — |
| 2018-01-11 | $40.18 | $45.36 | 273,100 | — | — |
| 2018-01-10 | $40.32 | $45.52 | 295,800 | — | — |
| 2018-01-09 | $41.43 | $46.77 | 126,600 | — | — |
| 2018-01-08 | $41.98 | $47.39 | 126,800 | — | — |
| 2018-01-05 | $41.39 | $46.72 | 422,300 | — | — |
| 2018-01-04 | $41.23 | $46.54 | 481,900 | — | — |
| 2018-01-03 | $41.97 | $47.38 | 335,600 | — | — |
| 2018-01-02 | $43.31 | $48.89 | 361,200 | — | — |