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
- 2011-06-16 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 | $54.88 | $54.88 | 484,600 | — | — |
| 2018-12-28 | $54.72 | $54.72 | 363,800 | — | — |
| 2018-12-27 | $54.55 | $54.55 | 339,100 | — | — |
| 2018-12-26 | $53.87 | $53.87 | 424,300 | — | — |
| 2018-12-24 | $51.76 | $51.76 | 293,500 | — | — |
| 2018-12-21 | $52.23 | $52.23 | 1,089,400 | — | — |
| 2018-12-20 | $52.98 | $52.98 | 697,200 | — | — |
| 2018-12-19 | $54.06 | $54.06 | 794,000 | — | — |
| 2018-12-18 | $54.34 | $54.34 | 589,700 | — | — |
| 2018-12-17 | $55.25 | $55.25 | 903,000 | — | — |
| 2018-12-14 | $56.57 | $56.57 | 524,300 | — | — |
| 2018-12-13 | $55.99 | $55.99 | 843,100 | — | — |
| 2018-12-12 | $58.91 | $58.91 | 612,000 | — | — |
| 2018-12-11 | $58.16 | $58.16 | 544,400 | — | — |
| 2018-12-10 | $57.67 | $57.67 | 665,100 | — | — |
| 2018-12-07 | $58.06 | $58.06 | 672,400 | — | — |
| 2018-12-06 | $58.18 | $58.18 | 704,700 | — | — |
| 2018-12-04 | $57.06 | $57.06 | 709,300 | — | — |
| 2018-12-03 | $58.27 | $58.27 | 632,700 | — | — |
| 2018-11-30 | $59.86 | $59.86 | 730,800 | — | — |
| 2018-11-29 | $60.14 | $60.14 | 405,600 | — | — |
| 2018-11-28 | $60.31 | $60.31 | 513,100 | — | — |
| 2018-11-27 | $59.92 | $59.92 | 397,200 | — | — |
| 2018-11-26 | $59.05 | $59.05 | 477,000 | — | — |
| 2018-11-23 | $58.21 | $58.21 | 151,000 | — | — |
| 2018-11-21 | $58.47 | $58.47 | 321,000 | — | — |
| 2018-11-20 | $57.20 | $57.20 | 500,500 | — | — |
| 2018-11-19 | $58.68 | $58.68 | 538,000 | — | — |
| 2018-11-16 | $58.89 | $58.89 | 581,500 | — | — |
| 2018-11-15 | $59.97 | $59.97 | 772,200 | — | — |
| 2018-11-14 | $60.23 | $60.23 | 634,300 | — | — |
| 2018-11-13 | $59.72 | $59.72 | 383,300 | — | — |
| 2018-11-12 | $59.59 | $59.59 | 682,900 | — | — |
| 2018-11-09 | $59.76 | $59.76 | 631,700 | — | — |
| 2018-11-08 | $60.00 | $60.00 | 493,000 | — | — |
| 2018-11-07 | $60.35 | $60.35 | 920,900 | — | — |
| 2018-11-06 | $61.05 | $61.05 | 604,500 | — | — |
| 2018-11-05 | $61.86 | $61.86 | 1,265,500 | — | — |
| 2018-11-02 | $58.98 | $58.98 | 927,900 | — | — |
| 2018-11-01 | $60.40 | $60.40 | 1,838,800 | — | — |
| 2018-10-31 | $58.58 | $58.58 | 1,182,500 | — | — |
| 2018-10-30 | $57.74 | $57.74 | 759,100 | — | — |
| 2018-10-29 | $54.38 | $54.38 | 678,200 | — | — |
| 2018-10-26 | $54.06 | $54.06 | 850,600 | — | — |
| 2018-10-25 | $55.01 | $55.01 | 773,700 | — | — |
| 2018-10-24 | $53.89 | $53.89 | 1,872,500 | — | — |
| 2018-10-23 | $59.37 | $59.37 | 729,200 | — | — |
| 2018-10-22 | $60.06 | $60.06 | 380,900 | — | — |
| 2018-10-19 | $60.12 | $60.12 | 535,100 | — | — |
| 2018-10-18 | $58.84 | $58.84 | 499,800 | — | — |
| 2018-10-17 | $59.60 | $59.60 | 720,800 | — | — |
| 2018-10-16 | $59.29 | $59.29 | 475,100 | — | — |
| 2018-10-15 | $58.83 | $58.83 | 347,300 | — | — |
| 2018-10-12 | $57.93 | $57.93 | 574,900 | — | — |
| 2018-10-11 | $57.01 | $57.01 | 780,000 | — | — |
| 2018-10-10 | $57.65 | $57.65 | 1,196,800 | — | — |
| 2018-10-09 | $59.96 | $59.96 | 3,362,000 | — | — |
| 2018-10-08 | $64.54 | $64.54 | 365,100 | — | — |
| 2018-10-05 | $63.55 | $63.55 | 557,400 | — | — |
| 2018-10-04 | $63.58 | $63.58 | 2,091,800 | — | — |
| 2018-10-03 | $67.26 | $67.26 | 595,800 | — | — |
| 2018-10-02 | $66.36 | $66.36 | 470,400 | — | — |
| 2018-10-01 | $66.01 | $66.01 | 1,123,100 | — | — |
| 2018-09-28 | $66.34 | $66.34 | 799,600 | — | — |
| 2018-09-27 | $66.25 | $66.25 | 408,400 | — | — |
| 2018-09-26 | $65.69 | $65.69 | 557,000 | — | — |
| 2018-09-25 | $65.33 | $65.33 | 408,800 | — | — |
| 2018-09-24 | $64.70 | $64.70 | 357,300 | — | — |
| 2018-09-21 | $65.17 | $65.17 | 896,100 | — | — |
| 2018-09-20 | $64.52 | $64.52 | 542,200 | — | — |
| 2018-09-19 | $64.16 | $64.16 | 363,100 | — | — |
| 2018-09-18 | $63.81 | $63.81 | 364,100 | — | — |
| 2018-09-17 | $63.31 | $63.31 | 522,700 | — | — |
| 2018-09-14 | $64.06 | $64.06 | 271,000 | — | — |
| 2018-09-13 | $64.04 | $64.04 | 361,100 | — | — |
| 2018-09-12 | $64.28 | $64.28 | 405,500 | — | — |
| 2018-09-11 | $62.86 | $62.86 | 411,600 | — | — |
| 2018-09-10 | $63.01 | $63.01 | 234,100 | — | — |
| 2018-09-07 | $63.15 | $63.15 | 408,000 | — | — |
| 2018-09-06 | $62.42 | $62.42 | 369,000 | — | — |
| 2018-09-05 | $63.11 | $63.11 | 472,900 | — | — |
| 2018-09-04 | $62.98 | $62.98 | 509,200 | — | — |
| 2018-08-31 | $62.81 | $62.81 | 563,500 | — | — |
| 2018-08-30 | $63.33 | $63.33 | 412,600 | — | — |
| 2018-08-29 | $63.42 | $63.42 | 550,300 | — | — |
| 2018-08-28 | $63.88 | $63.88 | 604,300 | — | — |
| 2018-08-27 | $63.37 | $63.37 | 657,000 | — | — |
| 2018-08-24 | $62.92 | $62.92 | 395,400 | — | — |
| 2018-08-23 | $62.22 | $62.22 | 443,500 | — | — |
| 2018-08-22 | $62.91 | $62.91 | 346,300 | — | — |
| 2018-08-21 | $62.97 | $62.97 | 577,500 | — | — |
| 2018-08-20 | $62.09 | $62.09 | 611,200 | — | — |
| 2018-08-17 | $60.45 | $60.45 | 538,000 | — | — |
| 2018-08-16 | $60.45 | $60.45 | 444,700 | — | — |
| 2018-08-15 | $60.46 | $60.46 | 459,600 | — | — |
| 2018-08-14 | $60.97 | $60.97 | 348,200 | — | — |
| 2018-08-13 | $59.99 | $59.99 | 290,200 | — | — |
| 2018-08-10 | $60.24 | $60.24 | 393,200 | — | — |
| 2018-08-09 | $60.45 | $60.45 | 642,400 | — | — |
| 2018-08-08 | $59.81 | $59.81 | 513,500 | — | — |
| 2018-08-07 | $59.59 | $59.59 | 807,400 | — | — |
| 2018-08-06 | $61.02 | $61.02 | 773,700 | — | — |
| 2018-08-03 | $60.57 | $60.57 | 1,077,400 | — | — |
| 2018-08-02 | $58.48 | $58.48 | 1,902,800 | — | — |
| 2018-08-01 | $60.61 | $60.61 | 1,296,600 | — | — |
| 2018-07-31 | $60.29 | $60.29 | 823,100 | — | — |
| 2018-07-30 | $60.21 | $60.21 | 863,000 | — | — |
| 2018-07-27 | $59.08 | $59.08 | 531,100 | — | — |
| 2018-07-26 | $59.73 | $59.73 | 437,300 | — | — |
| 2018-07-25 | $59.90 | $59.90 | 657,000 | — | — |
| 2018-07-24 | $60.20 | $60.20 | 1,016,900 | — | — |
| 2018-07-23 | $61.40 | $61.40 | 296,800 | — | — |
| 2018-07-20 | $61.55 | $61.55 | 698,500 | — | — |
| 2018-07-19 | $62.15 | $62.15 | 437,500 | — | — |
| 2018-07-18 | $61.34 | $61.34 | 672,300 | — | — |
| 2018-07-17 | $61.45 | $61.45 | 722,900 | — | — |
| 2018-07-16 | $62.84 | $62.84 | 341,200 | — | — |
| 2018-07-13 | $63.38 | $63.38 | 583,800 | — | — |
| 2018-07-12 | $63.42 | $63.42 | 361,700 | — | — |
| 2018-07-11 | $63.08 | $63.08 | 388,800 | — | — |
| 2018-07-10 | $63.73 | $63.73 | 583,800 | — | — |
| 2018-07-09 | $63.89 | $63.89 | 481,800 | — | — |
| 2018-07-06 | $62.85 | $62.85 | 350,500 | — | — |
| 2018-07-05 | $62.12 | $62.12 | 547,100 | — | — |
| 2018-07-03 | $61.72 | $61.72 | 256,400 | — | — |
| 2018-07-02 | $61.98 | $61.98 | 497,500 | — | — |
| 2018-06-29 | $62.20 | $62.20 | 525,400 | — | — |
| 2018-06-28 | $63.22 | $63.22 | 533,500 | — | — |
| 2018-06-27 | $62.69 | $62.69 | 670,000 | — | — |
| 2018-06-26 | $63.73 | $63.73 | 679,200 | — | — |
| 2018-06-25 | $64.72 | $64.72 | 658,100 | — | — |
| 2018-06-22 | $65.40 | $65.40 | 1,100,100 | — | — |
| 2018-06-21 | $65.02 | $65.02 | 1,607,600 | — | — |
| 2018-06-20 | $67.42 | $67.42 | 758,100 | — | — |
| 2018-06-19 | $66.22 | $66.22 | 700,100 | — | — |
| 2018-06-18 | $66.60 | $66.60 | 1,241,700 | — | — |
| 2018-06-15 | $67.82 | $67.82 | 2,191,000 | — | — |
| 2018-06-14 | $67.54 | $67.54 | 1,796,500 | — | — |
| 2018-06-13 | $63.48 | $63.48 | 1,925,400 | — | — |
| 2018-06-12 | $61.64 | $61.64 | 750,500 | — | — |
| 2018-06-11 | $61.90 | $61.90 | 813,300 | — | — |
| 2018-06-08 | $60.24 | $60.24 | 739,300 | — | — |
| 2018-06-07 | $59.64 | $59.64 | 755,300 | — | — |
| 2018-06-06 | $59.17 | $59.17 | 587,900 | — | — |
| 2018-06-05 | $58.27 | $58.27 | 614,700 | — | — |
| 2018-06-04 | $57.52 | $57.52 | 502,500 | — | — |
| 2018-06-01 | $57.53 | $57.53 | 674,500 | — | — |
| 2018-05-31 | $57.17 | $57.17 | 753,700 | — | — |
| 2018-05-30 | $58.95 | $58.95 | 674,200 | — | — |
| 2018-05-29 | $59.11 | $59.11 | 622,300 | — | — |
| 2018-05-25 | $59.35 | $59.35 | 1,234,200 | — | — |
| 2018-05-24 | $58.43 | $58.43 | 894,100 | — | — |
| 2018-05-23 | $57.41 | $57.41 | 507,800 | — | — |
| 2018-05-22 | $57.85 | $57.85 | 1,699,200 | — | — |
| 2018-05-21 | $57.34 | $57.34 | 428,800 | — | — |
| 2018-05-18 | $57.15 | $57.15 | 387,000 | — | — |
| 2018-05-17 | $57.32 | $57.32 | 375,900 | — | — |
| 2018-05-16 | $57.53 | $57.53 | 480,800 | — | — |
| 2018-05-15 | $56.68 | $56.68 | 800,300 | — | — |
| 2018-05-14 | $56.93 | $56.93 | 949,300 | — | — |
| 2018-05-11 | $56.99 | $56.99 | 1,282,600 | — | — |
| 2018-05-10 | $57.51 | $57.51 | 2,775,800 | — | — |
| 2018-05-09 | $53.13 | $53.13 | 673,500 | — | — |
| 2018-05-08 | $52.78 | $52.78 | 517,900 | — | — |
| 2018-05-07 | $53.38 | $53.38 | 655,600 | — | — |
| 2018-05-04 | $53.41 | $53.41 | 845,400 | — | — |
| 2018-05-03 | $52.62 | $52.62 | 707,100 | — | — |
| 2018-05-02 | $52.71 | $52.71 | 585,300 | — | — |
| 2018-05-01 | $52.91 | $52.91 | 568,800 | — | — |
| 2018-04-30 | $52.00 | $52.00 | 744,400 | — | — |
| 2018-04-27 | $53.23 | $53.23 | 542,900 | — | — |
| 2018-04-26 | $54.24 | $54.24 | 726,100 | — | — |
| 2018-04-25 | $53.93 | $53.93 | 991,000 | — | — |
| 2018-04-24 | $52.92 | $52.92 | 1,053,200 | — | — |
| 2018-04-23 | $52.81 | $52.81 | 438,100 | — | — |
| 2018-04-20 | $51.61 | $51.61 | 359,100 | — | — |
| 2018-04-19 | $52.09 | $52.09 | 530,800 | — | — |
| 2018-04-18 | $51.97 | $51.97 | 519,900 | — | — |
| 2018-04-17 | $52.20 | $52.20 | 669,900 | — | — |
| 2018-04-16 | $51.74 | $51.74 | 999,900 | — | — |
| 2018-04-13 | $50.59 | $50.59 | 362,900 | — | — |
| 2018-04-12 | $51.25 | $51.25 | 518,400 | — | — |
| 2018-04-11 | $51.46 | $51.46 | 571,500 | — | — |
| 2018-04-10 | $51.80 | $51.80 | 444,400 | — | — |
| 2018-04-09 | $51.47 | $51.47 | 512,900 | — | — |
| 2018-04-06 | $51.67 | $51.67 | 434,400 | — | — |
| 2018-04-05 | $51.68 | $51.68 | 441,000 | — | — |
| 2018-04-04 | $51.78 | $51.78 | 762,900 | — | — |
| 2018-04-03 | $51.47 | $51.47 | 634,900 | — | — |
| 2018-04-02 | $50.66 | $50.66 | 594,700 | — | — |
| 2018-03-29 | $51.70 | $51.70 | 782,500 | — | — |
| 2018-03-28 | $50.83 | $50.83 | 610,600 | — | — |
| 2018-03-27 | $50.50 | $50.50 | 469,600 | — | — |
| 2018-03-26 | $50.33 | $50.33 | 472,500 | — | — |
| 2018-03-23 | $49.11 | $49.11 | 614,200 | — | — |
| 2018-03-22 | $49.64 | $49.64 | 706,000 | — | — |
| 2018-03-21 | $50.04 | $50.04 | 474,600 | — | — |
| 2018-03-20 | $49.40 | $49.40 | 529,500 | — | — |
| 2018-03-19 | $49.72 | $49.72 | 686,500 | — | — |
| 2018-03-16 | $50.39 | $50.39 | 824,900 | — | — |
| 2018-03-15 | $50.78 | $50.78 | 467,300 | — | — |
| 2018-03-14 | $51.19 | $51.19 | 571,800 | — | — |
| 2018-03-13 | $51.46 | $51.46 | 340,500 | — | — |
| 2018-03-12 | $52.38 | $52.38 | 651,000 | — | — |
| 2018-03-09 | $52.86 | $52.86 | 370,500 | — | — |
| 2018-03-08 | $51.96 | $51.96 | 631,400 | — | — |
| 2018-03-07 | $52.04 | $52.04 | 687,400 | — | — |
| 2018-03-06 | $53.00 | $53.00 | 562,200 | — | — |
| 2018-03-05 | $53.25 | $53.25 | 635,400 | — | — |
| 2018-03-02 | $53.39 | $53.39 | 780,300 | — | — |
| 2018-03-01 | $50.51 | $50.51 | 1,735,900 | — | — |
| 2018-02-28 | $52.57 | $52.57 | 1,665,300 | — | — |
| 2018-02-27 | $52.88 | $52.88 | 874,100 | — | — |
| 2018-02-26 | $53.45 | $53.45 | 654,600 | — | — |
| 2018-02-23 | $51.99 | $51.99 | 369,800 | — | — |
| 2018-02-22 | $51.47 | $51.47 | 489,800 | — | — |
| 2018-02-21 | $52.22 | $52.22 | 447,800 | — | — |
| 2018-02-20 | $53.47 | $53.47 | 361,600 | — | — |
| 2018-02-16 | $52.58 | $52.58 | 439,300 | — | — |
| 2018-02-15 | $53.44 | $53.44 | 383,800 | — | — |
| 2018-02-14 | $52.54 | $52.54 | 478,200 | — | — |
| 2018-02-13 | $51.59 | $51.59 | 385,900 | — | — |
| 2018-02-12 | $51.10 | $51.10 | 751,700 | — | — |
| 2018-02-09 | $50.94 | $50.94 | 1,135,700 | — | — |
| 2018-02-08 | $50.58 | $50.58 | 864,800 | — | — |
| 2018-02-07 | $50.71 | $50.71 | 2,166,700 | — | — |
| 2018-02-06 | $51.06 | $51.06 | 892,200 | — | — |
| 2018-02-05 | $48.91 | $48.91 | 961,500 | — | — |
| 2018-02-02 | $51.08 | $51.08 | 602,800 | — | — |
| 2018-02-01 | $52.56 | $52.56 | 494,200 | — | — |
| 2018-01-31 | $51.59 | $51.59 | 481,800 | — | — |
| 2018-01-30 | $52.73 | $52.73 | 462,100 | — | — |
| 2018-01-29 | $53.46 | $53.46 | 512,800 | — | — |
| 2018-01-26 | $53.05 | $53.05 | 436,700 | — | — |
| 2018-01-25 | $53.16 | $53.16 | 710,800 | — | — |
| 2018-01-24 | $52.82 | $52.82 | 464,700 | — | — |
| 2018-01-23 | $52.90 | $52.90 | 845,900 | — | — |
| 2018-01-22 | $55.26 | $55.26 | 692,500 | — | — |
| 2018-01-19 | $53.97 | $53.97 | 671,000 | — | — |
| 2018-01-18 | $52.74 | $52.74 | 1,025,100 | — | — |
| 2018-01-17 | $51.36 | $51.36 | 964,500 | — | — |
| 2018-01-16 | $52.39 | $52.39 | 695,700 | — | — |
| 2018-01-12 | $53.30 | $53.30 | 788,600 | — | — |
| 2018-01-11 | $52.98 | $52.98 | 606,000 | — | — |
| 2018-01-10 | $52.40 | $52.40 | 627,300 | — | — |
| 2018-01-09 | $51.53 | $51.53 | 821,100 | — | — |
| 2018-01-08 | $52.02 | $52.02 | 621,800 | — | — |
| 2018-01-05 | $52.33 | $52.33 | 643,900 | — | — |
| 2018-01-04 | $51.57 | $51.57 | 741,800 | — | — |
| 2018-01-03 | $51.70 | $51.70 | 1,092,800 | — | — |
| 2018-01-02 | $54.13 | $54.13 | 796,200 | — | — |