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
- 2009-10-28 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 | $67.88 | $67.88 | 183,600 | — | — |
| 2018-12-28 | $67.27 | $67.27 | 100,500 | — | — |
| 2018-12-27 | $66.64 | $66.64 | 150,000 | — | — |
| 2018-12-26 | $65.69 | $65.69 | 194,100 | — | — |
| 2018-12-24 | $63.74 | $63.74 | 68,900 | — | — |
| 2018-12-21 | $63.71 | $63.71 | 383,700 | — | — |
| 2018-12-20 | $64.66 | $64.66 | 119,500 | — | — |
| 2018-12-19 | $66.25 | $66.25 | 141,100 | — | — |
| 2018-12-18 | $66.98 | $66.98 | 176,100 | — | — |
| 2018-12-17 | $68.37 | $68.37 | 242,700 | — | — |
| 2018-12-14 | $72.94 | $72.94 | 192,900 | — | — |
| 2018-12-13 | $75.07 | $75.07 | 181,100 | — | — |
| 2018-12-12 | $75.69 | $75.69 | 219,900 | — | — |
| 2018-12-11 | $74.52 | $74.52 | 191,400 | — | — |
| 2018-12-10 | $74.38 | $74.38 | 128,000 | — | — |
| 2018-12-07 | $74.40 | $74.40 | 155,200 | — | — |
| 2018-12-06 | $76.13 | $76.13 | 211,500 | — | — |
| 2018-12-04 | $76.34 | $76.34 | 237,700 | — | — |
| 2018-12-03 | $76.43 | $76.43 | 247,800 | — | — |
| 2018-11-30 | $74.22 | $74.22 | 2,215,600 | — | — |
| 2018-11-29 | $75.58 | $75.58 | 415,700 | — | — |
| 2018-11-28 | $73.99 | $73.99 | 717,500 | — | — |
| 2018-11-27 | $71.75 | $71.75 | 1,361,000 | — | — |
| 2018-11-26 | $68.44 | $68.44 | 87,300 | — | — |
| 2018-11-23 | $68.30 | $68.30 | 72,400 | — | — |
| 2018-11-21 | $69.47 | $69.47 | 53,900 | — | — |
| 2018-11-20 | $69.00 | $69.00 | 120,000 | — | — |
| 2018-11-19 | $69.49 | $69.49 | 109,200 | — | — |
| 2018-11-16 | $72.28 | $72.28 | 146,100 | — | — |
| 2018-11-15 | $70.30 | $70.30 | 124,400 | — | — |
| 2018-11-14 | $68.28 | $68.28 | 145,400 | — | — |
| 2018-11-13 | $70.02 | $70.02 | 127,400 | — | — |
| 2018-11-12 | $72.50 | $72.50 | 117,500 | — | — |
| 2018-11-09 | $72.49 | $72.49 | 101,500 | — | — |
| 2018-11-08 | $74.99 | $74.99 | 131,100 | — | — |
| 2018-11-07 | $74.89 | $74.89 | 151,300 | — | — |
| 2018-11-06 | $69.67 | $69.67 | 142,100 | — | — |
| 2018-11-05 | $64.93 | $64.93 | 140,200 | — | — |
| 2018-11-02 | $65.40 | $65.40 | 76,900 | — | — |
| 2018-11-01 | $66.33 | $66.33 | 95,000 | — | — |
| 2018-10-31 | $65.50 | $65.50 | 94,100 | — | — |
| 2018-10-30 | $66.05 | $66.05 | 109,000 | — | — |
| 2018-10-29 | $63.16 | $63.16 | 116,200 | — | — |
| 2018-10-26 | $64.15 | $64.15 | 96,000 | — | — |
| 2018-10-25 | $66.20 | $66.20 | 127,600 | — | — |
| 2018-10-24 | $63.25 | $63.25 | 138,600 | — | — |
| 2018-10-23 | $61.66 | $61.66 | 102,400 | — | — |
| 2018-10-22 | $62.56 | $62.56 | 87,600 | — | — |
| 2018-10-19 | $62.33 | $62.33 | 74,200 | — | — |
| 2018-10-18 | $63.32 | $63.32 | 55,000 | — | — |
| 2018-10-17 | $63.67 | $63.67 | 72,200 | — | — |
| 2018-10-16 | $64.17 | $64.17 | 75,000 | — | — |
| 2018-10-15 | $63.10 | $63.10 | 97,400 | — | — |
| 2018-10-12 | $62.61 | $62.61 | 246,900 | — | — |
| 2018-10-11 | $65.19 | $65.19 | 166,000 | — | — |
| 2018-10-10 | $67.19 | $67.19 | 103,100 | — | — |
| 2018-10-09 | $67.89 | $67.89 | 171,500 | — | — |
| 2018-10-08 | $66.96 | $66.96 | 94,700 | — | — |
| 2018-10-05 | $65.05 | $65.05 | 89,900 | — | — |
| 2018-10-04 | $63.90 | $63.90 | 176,000 | — | — |
| 2018-10-03 | $65.67 | $65.67 | 122,700 | — | — |
| 2018-10-02 | $64.84 | $64.84 | 166,500 | — | — |
| 2018-10-01 | $69.49 | $69.49 | 173,900 | — | — |
| 2018-09-28 | $70.15 | $70.15 | 137,100 | — | — |
| 2018-09-27 | $69.70 | $69.70 | 138,700 | — | — |
| 2018-09-26 | $71.45 | $71.45 | 135,600 | — | — |
| 2018-09-25 | $72.20 | $72.20 | 98,100 | — | — |
| 2018-09-24 | $71.00 | $71.00 | 165,200 | — | — |
| 2018-09-21 | $69.30 | $69.30 | 380,300 | — | — |
| 2018-09-20 | $70.20 | $70.20 | 92,000 | — | — |
| 2018-09-19 | $70.55 | $70.55 | 138,400 | — | — |
| 2018-09-18 | $71.25 | $71.25 | 170,300 | — | — |
| 2018-09-17 | $69.00 | $69.00 | 153,700 | — | — |
| 2018-09-14 | $69.15 | $69.15 | 150,400 | — | — |
| 2018-09-13 | $68.35 | $68.35 | 129,800 | — | — |
| 2018-09-12 | $67.95 | $67.95 | 193,500 | — | — |
| 2018-09-11 | $67.80 | $67.80 | 111,800 | — | — |
| 2018-09-10 | $67.70 | $67.70 | 104,500 | — | — |
| 2018-09-07 | $66.90 | $66.90 | 59,700 | — | — |
| 2018-09-06 | $67.35 | $67.35 | 97,300 | — | — |
| 2018-09-05 | $66.70 | $66.70 | 142,400 | — | — |
| 2018-09-04 | $66.35 | $66.35 | 144,400 | — | — |
| 2018-08-31 | $64.90 | $64.90 | 97,000 | — | — |
| 2018-08-30 | $65.25 | $65.25 | 123,000 | — | — |
| 2018-08-29 | $65.15 | $65.15 | 108,600 | — | — |
| 2018-08-28 | $65.00 | $65.00 | 90,900 | — | — |
| 2018-08-27 | $65.70 | $65.70 | 156,000 | — | — |
| 2018-08-24 | $65.50 | $65.50 | 340,000 | — | — |
| 2018-08-23 | $63.65 | $63.65 | 234,000 | — | — |
| 2018-08-22 | $61.20 | $61.20 | 137,100 | — | — |
| 2018-08-21 | $60.60 | $60.60 | 305,200 | — | — |
| 2018-08-20 | $59.85 | $59.85 | 181,200 | — | — |
| 2018-08-17 | $59.60 | $59.60 | 369,400 | — | — |
| 2018-08-16 | $58.30 | $58.30 | 1,483,100 | — | — |
| 2018-08-15 | $59.35 | $59.35 | 392,300 | — | — |
| 2018-08-14 | $62.40 | $62.40 | 205,200 | — | — |
| 2018-08-13 | $64.70 | $64.70 | 41,600 | — | — |
| 2018-08-10 | $64.15 | $64.15 | 52,500 | — | — |
| 2018-08-09 | $64.65 | $64.65 | 71,600 | — | — |
| 2018-08-08 | $65.90 | $65.90 | 130,200 | — | — |
| 2018-08-07 | $66.00 | $66.00 | 250,800 | — | — |
| 2018-08-06 | $70.30 | $70.30 | 176,300 | — | — |
| 2018-08-03 | $69.05 | $69.05 | 100,500 | — | — |
| 2018-08-02 | $69.60 | $69.60 | 88,300 | — | — |
| 2018-08-01 | $68.55 | $68.55 | 76,200 | — | — |
| 2018-07-31 | $66.15 | $66.15 | 52,000 | — | — |
| 2018-07-30 | $65.30 | $65.30 | 90,000 | — | — |
| 2018-07-27 | $66.70 | $66.70 | 80,300 | — | — |
| 2018-07-26 | $67.10 | $67.10 | 88,100 | — | — |
| 2018-07-25 | $66.40 | $66.40 | 73,500 | — | — |
| 2018-07-24 | $64.00 | $64.00 | 75,800 | — | — |
| 2018-07-23 | $64.40 | $64.40 | 67,200 | — | — |
| 2018-07-20 | $62.60 | $62.60 | 88,400 | — | — |
| 2018-07-19 | $61.55 | $61.55 | 65,900 | — | — |
| 2018-07-18 | $61.55 | $61.55 | 116,300 | — | — |
| 2018-07-17 | $60.85 | $60.85 | 118,600 | — | — |
| 2018-07-16 | $60.40 | $60.40 | 54,800 | — | — |
| 2018-07-13 | $59.80 | $59.80 | 62,600 | — | — |
| 2018-07-12 | $58.60 | $58.60 | 102,400 | — | — |
| 2018-07-11 | $56.15 | $56.15 | 77,600 | — | — |
| 2018-07-10 | $56.35 | $56.35 | 106,000 | — | — |
| 2018-07-09 | $57.00 | $57.00 | 127,000 | — | — |
| 2018-07-06 | $57.50 | $57.50 | 33,200 | — | — |
| 2018-07-05 | $58.35 | $58.35 | 55,500 | — | — |
| 2018-07-03 | $58.75 | $58.75 | 56,500 | — | — |
| 2018-07-02 | $57.10 | $57.10 | 85,700 | — | — |
| 2018-06-29 | $57.25 | $57.25 | 187,000 | — | — |
| 2018-06-28 | $59.95 | $59.95 | 130,600 | — | — |
| 2018-06-27 | $58.10 | $58.10 | 110,000 | — | — |
| 2018-06-26 | $57.75 | $57.75 | 87,700 | — | — |
| 2018-06-25 | $58.50 | $58.50 | 97,100 | — | — |
| 2018-06-22 | $60.20 | $60.20 | 215,400 | — | — |
| 2018-06-21 | $59.00 | $59.00 | 128,300 | — | — |
| 2018-06-20 | $57.95 | $57.95 | 113,500 | — | — |
| 2018-06-19 | $57.05 | $57.05 | 59,000 | — | — |
| 2018-06-18 | $57.00 | $57.00 | 50,700 | — | — |
| 2018-06-15 | $56.35 | $56.35 | 45,800 | — | — |
| 2018-06-14 | $56.65 | $56.65 | 42,700 | — | — |
| 2018-06-13 | $55.95 | $55.95 | 50,400 | — | — |
| 2018-06-12 | $56.10 | $56.10 | 89,700 | — | — |
| 2018-06-11 | $56.70 | $56.70 | 79,200 | — | — |
| 2018-06-08 | $56.10 | $56.10 | 83,800 | — | — |
| 2018-06-07 | $56.80 | $56.80 | 57,900 | — | — |
| 2018-06-06 | $57.95 | $57.95 | 80,600 | — | — |
| 2018-06-05 | $57.95 | $57.95 | 45,900 | — | — |
| 2018-06-04 | $58.25 | $58.25 | 42,600 | — | — |
| 2018-06-01 | $58.25 | $58.25 | 56,800 | — | — |
| 2018-05-31 | $57.25 | $57.25 | 117,100 | — | — |
| 2018-05-30 | $57.35 | $57.35 | 69,800 | — | — |
| 2018-05-29 | $57.25 | $57.25 | 63,000 | — | — |
| 2018-05-25 | $56.25 | $56.25 | 91,700 | — | — |
| 2018-05-24 | $56.35 | $56.35 | 78,500 | — | — |
| 2018-05-23 | $54.65 | $54.65 | 133,200 | — | — |
| 2018-05-22 | $53.35 | $53.35 | 112,300 | — | — |
| 2018-05-21 | $53.45 | $53.45 | 129,600 | — | — |
| 2018-05-18 | $52.90 | $52.90 | 124,300 | — | — |
| 2018-05-17 | $53.00 | $53.00 | 68,500 | — | — |
| 2018-05-16 | $52.85 | $52.85 | 92,900 | — | — |
| 2018-05-15 | $52.75 | $52.75 | 35,900 | — | — |
| 2018-05-14 | $52.75 | $52.75 | 48,200 | — | — |
| 2018-05-11 | $52.75 | $52.75 | 48,900 | — | — |
| 2018-05-10 | $52.75 | $52.75 | 36,000 | — | — |
| 2018-05-09 | $53.00 | $53.00 | 50,300 | — | — |
| 2018-05-08 | $53.40 | $53.40 | 123,400 | — | — |
| 2018-05-07 | $52.00 | $52.00 | 78,500 | — | — |
| 2018-05-04 | $51.80 | $51.80 | 99,700 | — | — |
| 2018-05-03 | $52.00 | $52.00 | 99,600 | — | — |
| 2018-05-02 | $51.40 | $51.40 | 109,500 | — | — |
| 2018-05-01 | $52.15 | $52.15 | 49,300 | — | — |
| 2018-04-30 | $52.50 | $52.50 | 63,800 | — | — |
| 2018-04-27 | $51.95 | $51.95 | 55,500 | — | — |
| 2018-04-26 | $51.95 | $51.95 | 60,300 | — | — |
| 2018-04-25 | $53.00 | $53.00 | 49,000 | — | — |
| 2018-04-24 | $53.05 | $53.05 | 64,300 | — | — |
| 2018-04-23 | $53.55 | $53.55 | 71,600 | — | — |
| 2018-04-20 | $54.00 | $54.00 | 46,900 | — | — |
| 2018-04-19 | $54.95 | $54.95 | 40,900 | — | — |
| 2018-04-18 | $54.40 | $54.40 | 63,300 | — | — |
| 2018-04-17 | $53.05 | $53.05 | 66,600 | — | — |
| 2018-04-16 | $53.75 | $53.75 | 39,400 | — | — |
| 2018-04-13 | $52.50 | $52.50 | 29,400 | — | — |
| 2018-04-12 | $53.50 | $53.50 | 48,800 | — | — |
| 2018-04-11 | $52.45 | $52.45 | 36,400 | — | — |
| 2018-04-10 | $52.55 | $52.55 | 68,900 | — | — |
| 2018-04-09 | $52.10 | $52.10 | 51,800 | — | — |
| 2018-04-06 | $52.25 | $52.25 | 53,000 | — | — |
| 2018-04-05 | $51.80 | $51.80 | 67,900 | — | — |
| 2018-04-04 | $51.60 | $51.60 | 97,000 | — | — |
| 2018-04-03 | $50.45 | $50.45 | 113,000 | — | — |
| 2018-04-02 | $49.50 | $49.50 | 85,100 | — | — |
| 2018-03-29 | $48.65 | $48.65 | 335,500 | — | — |
| 2018-03-28 | $46.35 | $46.35 | 61,200 | — | — |
| 2018-03-27 | $46.05 | $46.05 | 30,100 | — | — |
| 2018-03-26 | $45.35 | $45.35 | 59,100 | — | — |
| 2018-03-23 | $45.45 | $45.45 | 82,300 | — | — |
| 2018-03-22 | $44.50 | $44.50 | 63,800 | — | — |
| 2018-03-21 | $43.20 | $43.20 | 42,700 | — | — |
| 2018-03-20 | $42.40 | $42.40 | 49,100 | — | — |
| 2018-03-19 | $41.00 | $41.00 | 90,900 | — | — |
| 2018-03-16 | $42.65 | $42.65 | 48,300 | — | — |
| 2018-03-15 | $42.40 | $42.40 | 15,400 | — | — |
| 2018-03-14 | $42.60 | $42.60 | 133,300 | — | — |
| 2018-03-13 | $43.25 | $43.25 | 50,700 | — | — |
| 2018-03-12 | $42.30 | $42.30 | 31,500 | — | — |
| 2018-03-09 | $40.45 | $40.45 | 48,100 | — | — |
| 2018-03-08 | $39.65 | $39.65 | 13,800 | — | — |
| 2018-03-07 | $38.85 | $38.85 | 28,800 | — | — |
| 2018-03-06 | $37.15 | $37.15 | 27,600 | — | — |
| 2018-03-05 | $36.05 | $36.05 | 34,100 | — | — |
| 2018-03-02 | $37.25 | $37.25 | 15,400 | — | — |
| 2018-03-01 | $35.90 | $35.90 | 23,400 | — | — |
| 2018-02-28 | $34.35 | $34.35 | 17,800 | — | — |
| 2018-02-27 | $35.10 | $35.10 | 18,600 | — | — |
| 2018-02-26 | $35.85 | $35.85 | 12,800 | — | — |
| 2018-02-23 | $36.00 | $36.00 | 11,100 | — | — |
| 2018-02-22 | $35.90 | $35.90 | 6,300 | — | — |
| 2018-02-21 | $36.35 | $36.35 | 18,400 | — | — |
| 2018-02-20 | $35.55 | $35.55 | 26,700 | — | — |
| 2018-02-16 | $35.70 | $35.70 | 16,900 | — | — |
| 2018-02-15 | $36.75 | $36.75 | 10,500 | — | — |
| 2018-02-14 | $36.70 | $36.70 | 20,200 | — | — |
| 2018-02-13 | $38.35 | $38.35 | 55,200 | — | — |
| 2018-02-12 | $35.85 | $35.85 | 12,600 | — | — |
| 2018-02-09 | $36.70 | $36.70 | 31,100 | — | — |
| 2018-02-08 | $35.85 | $35.85 | 11,800 | — | — |
| 2018-02-07 | $36.80 | $36.80 | 11,700 | — | — |
| 2018-02-06 | $36.60 | $36.60 | 27,900 | — | — |
| 2018-02-05 | $35.60 | $35.60 | 14,800 | — | — |
| 2018-02-02 | $36.50 | $36.50 | 41,600 | — | — |
| 2018-02-01 | $37.00 | $37.00 | 15,100 | — | — |
| 2018-01-31 | $35.85 | $35.85 | 42,500 | — | — |
| 2018-01-30 | $35.90 | $35.90 | 22,700 | — | — |
| 2018-01-29 | $36.30 | $36.30 | 27,100 | — | — |
| 2018-01-26 | $36.30 | $36.30 | 14,100 | — | — |
| 2018-01-25 | $37.15 | $37.15 | 10,500 | — | — |
| 2018-01-24 | $36.45 | $36.45 | 21,400 | — | — |
| 2018-01-23 | $37.75 | $37.75 | 12,500 | — | — |
| 2018-01-22 | $38.60 | $38.60 | 17,400 | — | — |
| 2018-01-19 | $39.15 | $39.15 | 24,800 | — | — |
| 2018-01-18 | $37.00 | $37.00 | 33,200 | — | — |
| 2018-01-17 | $37.55 | $37.55 | 10,300 | — | — |
| 2018-01-16 | $37.35 | $37.35 | 19,100 | — | — |
| 2018-01-12 | $36.90 | $36.90 | 26,200 | — | — |
| 2018-01-11 | $37.65 | $37.65 | 32,600 | — | — |
| 2018-01-10 | $36.65 | $36.65 | 67,700 | — | — |
| 2018-01-09 | $35.85 | $35.85 | 19,200 | — | — |
| 2018-01-08 | $35.75 | $35.75 | 20,900 | — | — |
| 2018-01-05 | $35.95 | $35.95 | 42,100 | — | — |
| 2018-01-04 | $36.75 | $36.75 | 26,900 | — | — |
| 2018-01-03 | $36.05 | $36.05 | 23,700 | — | — |
| 2018-01-02 | $35.85 | $35.85 | 26,600 | — | — |