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
- 1995-11-17 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 | $42.93 | $42.93 | 281,300 | — | — |
| 2018-12-28 | $42.71 | $42.71 | 346,700 | — | — |
| 2018-12-27 | $42.69 | $42.69 | 362,700 | — | — |
| 2018-12-26 | $41.42 | $41.42 | 264,900 | — | — |
| 2018-12-24 | $38.84 | $38.84 | 146,800 | — | — |
| 2018-12-21 | $40.00 | $40.00 | 1,313,700 | — | — |
| 2018-12-20 | $40.29 | $40.29 | 439,700 | — | — |
| 2018-12-19 | $40.43 | $40.43 | 492,900 | — | — |
| 2018-12-18 | $42.25 | $42.25 | 385,100 | — | — |
| 2018-12-17 | $40.98 | $40.98 | 464,300 | — | — |
| 2018-12-14 | $41.01 | $41.01 | 349,700 | — | — |
| 2018-12-13 | $41.20 | $41.20 | 408,600 | — | — |
| 2018-12-12 | $42.11 | $42.11 | 307,000 | — | — |
| 2018-12-11 | $41.17 | $41.17 | 272,700 | — | — |
| 2018-12-10 | $41.71 | $41.71 | 321,600 | — | — |
| 2018-12-07 | $41.60 | $41.60 | 290,700 | — | — |
| 2018-12-06 | $43.63 | $43.63 | 365,600 | — | — |
| 2018-12-04 | $44.73 | $44.73 | 354,800 | — | — |
| 2018-12-03 | $47.00 | $47.00 | 354,700 | — | — |
| 2018-11-30 | $47.04 | $47.04 | 303,700 | — | — |
| 2018-11-29 | $46.65 | $46.65 | 363,100 | — | — |
| 2018-11-28 | $46.90 | $46.90 | 293,900 | — | — |
| 2018-11-27 | $45.01 | $45.01 | 291,500 | — | — |
| 2018-11-26 | $44.77 | $44.77 | 277,700 | — | — |
| 2018-11-23 | $43.32 | $43.32 | 109,900 | — | — |
| 2018-11-21 | $43.25 | $43.25 | 167,700 | — | — |
| 2018-11-20 | $42.51 | $42.51 | 259,200 | — | — |
| 2018-11-19 | $42.40 | $42.40 | 248,800 | — | — |
| 2018-11-16 | $43.46 | $43.46 | 346,800 | — | — |
| 2018-11-15 | $42.96 | $42.96 | 253,400 | — | — |
| 2018-11-14 | $42.01 | $42.01 | 334,600 | — | — |
| 2018-11-13 | $41.99 | $41.99 | 322,800 | — | — |
| 2018-11-12 | $41.84 | $41.84 | 321,900 | — | — |
| 2018-11-09 | $43.37 | $43.37 | 347,000 | — | — |
| 2018-11-08 | $45.01 | $45.01 | 248,300 | — | — |
| 2018-11-07 | $45.29 | $45.29 | 406,500 | — | — |
| 2018-11-06 | $45.05 | $45.05 | 413,600 | — | — |
| 2018-11-05 | $44.77 | $44.77 | 347,800 | — | — |
| 2018-11-02 | $46.87 | $46.87 | 508,000 | — | — |
| 2018-11-01 | $47.12 | $47.12 | 610,300 | — | — |
| 2018-10-31 | $43.03 | $43.03 | 684,500 | — | — |
| 2018-10-30 | $41.43 | $41.43 | 1,223,100 | — | — |
| 2018-10-29 | $44.09 | $44.09 | 507,500 | — | — |
| 2018-10-26 | $44.22 | $44.22 | 379,000 | — | — |
| 2018-10-25 | $45.00 | $45.00 | 485,200 | — | — |
| 2018-10-24 | $42.90 | $42.90 | 409,400 | — | — |
| 2018-10-23 | $44.82 | $44.82 | 308,200 | — | — |
| 2018-10-22 | $45.17 | $45.17 | 433,500 | — | — |
| 2018-10-19 | $45.47 | $45.47 | 403,900 | — | — |
| 2018-10-18 | $46.90 | $46.90 | 284,700 | — | — |
| 2018-10-17 | $48.42 | $48.42 | 456,200 | — | — |
| 2018-10-16 | $48.42 | $48.42 | 383,800 | — | — |
| 2018-10-15 | $46.87 | $46.87 | 243,800 | — | — |
| 2018-10-12 | $46.58 | $46.58 | 324,100 | — | — |
| 2018-10-11 | $45.98 | $45.98 | 451,600 | — | — |
| 2018-10-10 | $46.33 | $46.33 | 480,200 | — | — |
| 2018-10-09 | $47.65 | $47.65 | 329,900 | — | — |
| 2018-10-08 | $48.05 | $48.05 | 347,200 | — | — |
| 2018-10-05 | $48.56 | $48.56 | 513,400 | — | — |
| 2018-10-04 | $50.59 | $50.59 | 328,500 | — | — |
| 2018-10-03 | $52.52 | $52.52 | 304,800 | — | — |
| 2018-10-02 | $52.56 | $52.56 | 301,300 | — | — |
| 2018-10-01 | $52.22 | $52.22 | 512,100 | — | — |
| 2018-09-28 | $51.65 | $51.65 | 337,700 | — | — |
| 2018-09-27 | $51.71 | $51.71 | 302,400 | — | — |
| 2018-09-26 | $50.55 | $50.55 | 369,600 | — | — |
| 2018-09-25 | $51.10 | $51.10 | 545,000 | — | — |
| 2018-09-24 | $54.00 | $54.00 | 498,500 | — | — |
| 2018-09-21 | $54.07 | $54.07 | 686,700 | — | — |
| 2018-09-20 | $52.79 | $52.79 | 600,200 | — | — |
| 2018-09-19 | $52.59 | $52.59 | 249,300 | — | — |
| 2018-09-18 | $52.99 | $52.99 | 339,400 | — | — |
| 2018-09-17 | $53.10 | $53.10 | 350,300 | — | — |
| 2018-09-14 | $53.69 | $53.69 | 336,200 | — | — |
| 2018-09-13 | $53.16 | $53.16 | 392,400 | — | — |
| 2018-09-12 | $52.16 | $52.16 | 671,600 | — | — |
| 2018-09-11 | $54.03 | $54.03 | 406,800 | — | — |
| 2018-09-10 | $55.65 | $55.65 | 332,300 | — | — |
| 2018-09-07 | $56.07 | $56.07 | 398,000 | — | — |
| 2018-09-06 | $55.02 | $55.02 | 893,700 | — | — |
| 2018-09-05 | $61.90 | $61.90 | 752,600 | — | — |
| 2018-09-04 | $59.14 | $59.14 | 460,800 | — | — |
| 2018-08-31 | $59.58 | $59.58 | 432,500 | — | — |
| 2018-08-30 | $59.13 | $59.13 | 460,800 | — | — |
| 2018-08-29 | $58.98 | $58.98 | 419,000 | — | — |
| 2018-08-28 | $59.66 | $59.66 | 261,900 | — | — |
| 2018-08-27 | $59.36 | $59.36 | 299,300 | — | — |
| 2018-08-24 | $58.04 | $58.04 | 263,100 | — | — |
| 2018-08-23 | $58.20 | $58.20 | 301,900 | — | — |
| 2018-08-22 | $58.51 | $58.51 | 286,100 | — | — |
| 2018-08-21 | $58.45 | $58.45 | 318,600 | — | — |
| 2018-08-20 | $57.49 | $57.49 | 250,500 | — | — |
| 2018-08-17 | $57.58 | $57.58 | 541,500 | — | — |
| 2018-08-16 | $58.68 | $58.68 | 322,100 | — | — |
| 2018-08-15 | $59.13 | $59.13 | 356,100 | — | — |
| 2018-08-14 | $60.04 | $60.04 | 429,300 | — | — |
| 2018-08-13 | $59.57 | $59.57 | 331,800 | — | — |
| 2018-08-10 | $59.53 | $59.53 | 363,000 | — | — |
| 2018-08-09 | $61.05 | $61.05 | 465,700 | — | — |
| 2018-08-08 | $62.34 | $62.34 | 355,500 | — | — |
| 2018-08-07 | $61.38 | $61.38 | 269,300 | — | — |
| 2018-08-06 | $61.28 | $61.28 | 473,700 | — | — |
| 2018-08-03 | $60.49 | $60.49 | 405,700 | — | — |
| 2018-08-02 | $60.05 | $60.05 | 515,700 | — | — |
| 2018-08-01 | $59.90 | $59.90 | 938,800 | — | — |
| 2018-07-31 | $61.24 | $61.24 | 1,230,700 | — | — |
| 2018-07-30 | $60.28 | $60.28 | 875,400 | — | — |
| 2018-07-27 | $60.00 | $60.00 | 388,200 | — | — |
| 2018-07-26 | $58.39 | $58.39 | 317,100 | — | — |
| 2018-07-25 | $57.45 | $57.45 | 464,500 | — | — |
| 2018-07-24 | $58.83 | $58.83 | 513,000 | — | — |
| 2018-07-23 | $59.34 | $59.34 | 243,600 | — | — |
| 2018-07-20 | $59.84 | $59.84 | 271,800 | — | — |
| 2018-07-19 | $60.46 | $60.46 | 538,700 | — | — |
| 2018-07-18 | $60.90 | $60.90 | 1,027,800 | — | — |
| 2018-07-17 | $59.95 | $59.95 | 459,300 | — | — |
| 2018-07-16 | $58.96 | $58.96 | 347,200 | — | — |
| 2018-07-13 | $59.14 | $59.14 | 306,400 | — | — |
| 2018-07-12 | $59.82 | $59.82 | 386,700 | — | — |
| 2018-07-11 | $59.13 | $59.13 | 316,100 | — | — |
| 2018-07-10 | $61.24 | $61.24 | 194,500 | — | — |
| 2018-07-09 | $61.13 | $61.13 | 287,400 | — | — |
| 2018-07-06 | $61.16 | $61.16 | 232,000 | — | — |
| 2018-07-05 | $60.27 | $60.27 | 352,200 | — | — |
| 2018-07-03 | $57.55 | $57.55 | 257,400 | — | — |
| 2018-07-02 | $58.83 | $58.83 | 327,900 | — | — |
| 2018-06-29 | $58.09 | $58.09 | 255,100 | — | — |
| 2018-06-28 | $57.94 | $57.94 | 388,000 | — | — |
| 2018-06-27 | $58.44 | $58.44 | 186,100 | — | — |
| 2018-06-26 | $60.37 | $60.37 | 467,100 | — | — |
| 2018-06-25 | $58.99 | $58.99 | 529,400 | — | — |
| 2018-06-22 | $60.85 | $60.85 | 490,500 | — | — |
| 2018-06-21 | $60.42 | $60.42 | 304,200 | — | — |
| 2018-06-20 | $61.01 | $61.01 | 238,700 | — | — |
| 2018-06-19 | $61.02 | $61.02 | 301,100 | — | — |
| 2018-06-18 | $60.70 | $60.70 | 310,000 | — | — |
| 2018-06-15 | $60.26 | $60.26 | 600,100 | — | — |
| 2018-06-14 | $61.93 | $61.93 | 260,500 | — | — |
| 2018-06-13 | $61.83 | $61.83 | 304,700 | — | — |
| 2018-06-12 | $62.17 | $62.17 | 399,700 | — | — |
| 2018-06-11 | $61.82 | $61.82 | 386,100 | — | — |
| 2018-06-08 | $63.09 | $63.09 | 669,100 | — | — |
| 2018-06-07 | $65.87 | $65.87 | 716,500 | — | — |
| 2018-06-06 | $69.18 | $69.18 | 324,600 | — | — |
| 2018-06-05 | $68.28 | $68.28 | 277,100 | — | — |
| 2018-06-04 | $66.63 | $66.63 | 202,800 | — | — |
| 2018-06-01 | $66.53 | $66.53 | 180,900 | — | — |
| 2018-05-31 | $65.53 | $65.53 | 238,200 | — | — |
| 2018-05-30 | $66.53 | $66.53 | 456,200 | — | — |
| 2018-05-29 | $65.88 | $65.88 | 315,100 | — | — |
| 2018-05-25 | $65.99 | $65.99 | 445,800 | — | — |
| 2018-05-24 | $66.15 | $66.15 | 223,800 | — | — |
| 2018-05-23 | $65.56 | $65.56 | 181,900 | — | — |
| 2018-05-22 | $65.20 | $65.20 | 207,600 | — | — |
| 2018-05-21 | $64.27 | $64.27 | 196,500 | — | — |
| 2018-05-18 | $63.65 | $63.65 | 463,400 | — | — |
| 2018-05-17 | $66.14 | $66.14 | 275,500 | — | — |
| 2018-05-16 | $66.29 | $66.29 | 248,500 | — | — |
| 2018-05-15 | $65.02 | $65.02 | 241,200 | — | — |
| 2018-05-14 | $65.25 | $65.25 | 204,900 | — | — |
| 2018-05-11 | $64.81 | $64.81 | 254,500 | — | — |
| 2018-05-10 | $65.90 | $65.90 | 271,300 | — | — |
| 2018-05-09 | $64.77 | $64.77 | 279,800 | — | — |
| 2018-05-08 | $64.32 | $64.32 | 281,500 | — | — |
| 2018-05-07 | $63.79 | $63.79 | 372,600 | — | — |
| 2018-05-04 | $62.53 | $62.53 | 324,000 | — | — |
| 2018-05-03 | $61.48 | $61.48 | 557,900 | — | — |
| 2018-05-02 | $61.15 | $61.15 | 656,400 | — | — |
| 2018-05-01 | $60.23 | $60.23 | 739,400 | — | — |
| 2018-04-30 | $59.55 | $59.55 | 501,100 | — | — |
| 2018-04-27 | $60.94 | $60.94 | 384,300 | — | — |
| 2018-04-26 | $62.10 | $62.10 | 277,600 | — | — |
| 2018-04-25 | $60.20 | $60.20 | 343,400 | — | — |
| 2018-04-24 | $59.89 | $59.89 | 612,800 | — | — |
| 2018-04-23 | $61.72 | $61.72 | 434,900 | — | — |
| 2018-04-20 | $61.00 | $61.00 | 700,300 | — | — |
| 2018-04-19 | $61.93 | $61.93 | 575,000 | — | — |
| 2018-04-18 | $65.95 | $65.95 | 604,400 | — | — |
| 2018-04-17 | $68.42 | $68.42 | 347,100 | — | — |
| 2018-04-16 | $67.25 | $67.25 | 472,000 | — | — |
| 2018-04-13 | $66.40 | $66.40 | 590,900 | — | — |
| 2018-04-12 | $65.42 | $65.42 | 426,800 | — | — |
| 2018-04-11 | $64.71 | $64.71 | 398,500 | — | — |
| 2018-04-10 | $63.79 | $63.79 | 582,600 | — | — |
| 2018-04-09 | $61.48 | $61.48 | 221,100 | — | — |
| 2018-04-06 | $61.33 | $61.33 | 288,600 | — | — |
| 2018-04-05 | $62.93 | $62.93 | 473,700 | — | — |
| 2018-04-04 | $62.97 | $62.97 | 439,200 | — | — |
| 2018-04-03 | $62.26 | $62.26 | 572,100 | — | — |
| 2018-04-02 | $60.54 | $60.54 | 572,400 | — | — |
| 2018-03-29 | $63.90 | $63.90 | 271,600 | — | — |
| 2018-03-28 | $62.32 | $62.32 | 327,400 | — | — |
| 2018-03-27 | $63.01 | $63.01 | 333,200 | — | — |
| 2018-03-26 | $66.27 | $66.27 | 451,100 | — | — |
| 2018-03-23 | $63.72 | $63.72 | 353,600 | — | — |
| 2018-03-22 | $67.66 | $67.66 | 344,000 | — | — |
| 2018-03-21 | $69.93 | $69.93 | 436,400 | — | — |
| 2018-03-20 | $69.13 | $69.13 | 255,700 | — | — |
| 2018-03-19 | $69.47 | $69.47 | 285,300 | — | — |
| 2018-03-16 | $70.65 | $70.65 | 695,900 | — | — |
| 2018-03-15 | $71.54 | $71.54 | 533,200 | — | — |
| 2018-03-14 | $70.00 | $70.00 | 408,400 | — | — |
| 2018-03-13 | $70.25 | $70.25 | 409,400 | — | — |
| 2018-03-12 | $71.03 | $71.03 | 248,700 | — | — |
| 2018-03-09 | $71.66 | $71.66 | 422,400 | — | — |
| 2018-03-08 | $70.10 | $70.10 | 266,400 | — | — |
| 2018-03-07 | $69.89 | $69.89 | 435,000 | — | — |
| 2018-03-06 | $70.11 | $70.11 | 472,700 | — | — |
| 2018-03-05 | $67.09 | $67.09 | 457,300 | — | — |
| 2018-03-02 | $66.95 | $66.95 | 255,900 | — | — |
| 2018-03-01 | $66.12 | $66.12 | 295,100 | — | — |
| 2018-02-28 | $66.32 | $66.32 | 336,700 | — | — |
| 2018-02-27 | $66.70 | $66.70 | 796,200 | — | — |
| 2018-02-26 | $67.51 | $67.51 | 362,400 | — | — |
| 2018-02-23 | $67.23 | $67.23 | 302,800 | — | — |
| 2018-02-22 | $66.49 | $66.49 | 392,000 | — | — |
| 2018-02-21 | $67.27 | $67.27 | 490,000 | — | — |
| 2018-02-20 | $67.32 | $67.32 | 549,800 | — | — |
| 2018-02-16 | $65.56 | $65.56 | 470,100 | — | — |
| 2018-02-15 | $66.66 | $66.66 | 296,700 | — | — |
| 2018-02-14 | $65.74 | $65.74 | 374,300 | — | — |
| 2018-02-13 | $64.36 | $64.36 | 464,100 | — | — |
| 2018-02-12 | $65.16 | $65.16 | 481,100 | — | — |
| 2018-02-09 | $64.50 | $64.50 | 719,300 | — | — |
| 2018-02-08 | $62.40 | $62.40 | 579,500 | — | — |
| 2018-02-07 | $64.78 | $64.78 | 534,000 | — | — |
| 2018-02-06 | $67.03 | $67.03 | 589,900 | — | — |
| 2018-02-05 | $66.00 | $66.00 | 719,700 | — | — |
| 2018-02-02 | $69.69 | $69.69 | 423,500 | — | — |
| 2018-02-01 | $72.82 | $72.82 | 503,700 | — | — |
| 2018-01-31 | $71.13 | $71.13 | 769,900 | — | — |
| 2018-01-30 | $72.25 | $72.25 | 575,400 | — | — |
| 2018-01-29 | $74.16 | $74.16 | 481,700 | — | — |
| 2018-01-26 | $73.65 | $73.65 | 333,100 | — | — |
| 2018-01-25 | $72.09 | $72.09 | 452,200 | — | — |
| 2018-01-24 | $74.77 | $74.77 | 424,600 | — | — |
| 2018-01-23 | $77.10 | $77.10 | 323,800 | — | — |
| 2018-01-22 | $76.62 | $76.62 | 509,200 | — | — |
| 2018-01-19 | $77.53 | $77.53 | 594,800 | — | — |
| 2018-01-18 | $75.58 | $75.58 | 637,700 | — | — |
| 2018-01-17 | $75.01 | $75.01 | 654,800 | — | — |
| 2018-01-16 | $71.84 | $71.84 | 440,700 | — | — |
| 2018-01-12 | $71.23 | $71.23 | 459,100 | — | — |
| 2018-01-11 | $70.61 | $70.61 | 520,700 | — | — |
| 2018-01-10 | $68.27 | $68.27 | 587,400 | — | — |
| 2018-01-09 | $69.00 | $69.00 | 556,800 | — | — |
| 2018-01-08 | $71.64 | $71.64 | 506,500 | — | — |
| 2018-01-05 | $71.85 | $71.85 | 660,800 | — | — |
| 2018-01-04 | $67.96 | $67.96 | 843,400 | — | — |
| 2018-01-03 | $68.92 | $68.92 | 499,800 | — | — |
| 2018-01-02 | $69.41 | $69.41 | 448,200 | — | — |