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
- 2001-11-13 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 | $56.66 | $56.66 | 435,700 | — | — |
| 2018-12-28 | $56.50 | $56.50 | 302,200 | — | — |
| 2018-12-27 | $56.42 | $56.42 | 496,100 | — | — |
| 2018-12-26 | $55.69 | $55.69 | 447,300 | — | — |
| 2018-12-24 | $52.97 | $52.97 | 321,400 | — | — |
| 2018-12-21 | $52.99 | $52.99 | 1,368,100 | — | — |
| 2018-12-20 | $53.88 | $53.88 | 684,800 | — | — |
| 2018-12-19 | $53.28 | $53.28 | 479,400 | — | — |
| 2018-12-18 | $54.07 | $54.07 | 510,400 | — | — |
| 2018-12-17 | $55.13 | $55.13 | 647,300 | — | — |
| 2018-12-14 | $56.34 | $56.34 | 418,900 | — | — |
| 2018-12-13 | $58.68 | $58.68 | 260,900 | — | — |
| 2018-12-12 | $59.45 | $59.45 | 336,800 | — | — |
| 2018-12-11 | $59.26 | $59.26 | 377,400 | — | — |
| 2018-12-10 | $58.83 | $58.83 | 319,700 | — | — |
| 2018-12-07 | $59.74 | $59.74 | 251,700 | — | — |
| 2018-12-06 | $60.29 | $60.29 | 362,700 | — | — |
| 2018-12-04 | $60.42 | $60.42 | 441,800 | — | — |
| 2018-12-03 | $64.00 | $64.00 | 339,900 | — | — |
| 2018-11-30 | $63.70 | $63.70 | 587,100 | — | — |
| 2018-11-29 | $64.22 | $64.22 | 493,700 | — | — |
| 2018-11-28 | $64.47 | $64.47 | 453,300 | — | — |
| 2018-11-27 | $61.05 | $61.05 | 309,300 | — | — |
| 2018-11-26 | $60.99 | $60.99 | 384,000 | — | — |
| 2018-11-23 | $59.95 | $59.95 | 227,500 | — | — |
| 2018-11-21 | $60.18 | $60.18 | 259,700 | — | — |
| 2018-11-20 | $58.85 | $58.85 | 828,400 | — | — |
| 2018-11-19 | $61.51 | $61.51 | 538,500 | — | — |
| 2018-11-16 | $61.66 | $61.66 | 922,500 | — | — |
| 2018-11-15 | $59.63 | $59.63 | 415,100 | — | — |
| 2018-11-14 | $57.10 | $57.10 | 232,700 | — | — |
| 2018-11-13 | $57.17 | $57.17 | 392,200 | — | — |
| 2018-11-12 | $57.77 | $57.77 | 266,900 | — | — |
| 2018-11-09 | $58.64 | $58.64 | 352,300 | — | — |
| 2018-11-08 | $59.10 | $59.10 | 249,300 | — | — |
| 2018-11-07 | $59.02 | $59.02 | 447,400 | — | — |
| 2018-11-06 | $58.27 | $58.27 | 291,100 | — | — |
| 2018-11-05 | $57.37 | $57.37 | 555,700 | — | — |
| 2018-11-02 | $57.75 | $57.75 | 1,463,700 | — | — |
| 2018-11-01 | $58.26 | $58.26 | 1,553,900 | — | — |
| 2018-10-31 | $50.62 | $50.62 | 793,300 | — | — |
| 2018-10-30 | $51.42 | $51.42 | 535,100 | — | — |
| 2018-10-29 | $50.48 | $50.48 | 698,900 | — | — |
| 2018-10-26 | $50.41 | $50.41 | 595,500 | — | — |
| 2018-10-25 | $50.79 | $50.79 | 556,900 | — | — |
| 2018-10-24 | $50.61 | $50.61 | 336,200 | — | — |
| 2018-10-23 | $52.50 | $52.50 | 358,700 | — | — |
| 2018-10-22 | $52.66 | $52.66 | 211,400 | — | — |
| 2018-10-19 | $52.20 | $52.20 | 378,100 | — | — |
| 2018-10-18 | $53.48 | $53.48 | 291,700 | — | — |
| 2018-10-17 | $54.60 | $54.60 | 584,400 | — | — |
| 2018-10-16 | $53.79 | $53.79 | 575,700 | — | — |
| 2018-10-15 | $51.97 | $51.97 | 426,700 | — | — |
| 2018-10-12 | $50.25 | $50.25 | 999,800 | — | — |
| 2018-10-11 | $49.78 | $49.78 | 582,100 | — | — |
| 2018-10-10 | $51.40 | $51.40 | 326,200 | — | — |
| 2018-10-09 | $52.70 | $52.70 | 272,900 | — | — |
| 2018-10-08 | $51.70 | $51.70 | 302,200 | — | — |
| 2018-10-05 | $51.57 | $51.57 | 240,800 | — | — |
| 2018-10-04 | $52.20 | $52.20 | 312,000 | — | — |
| 2018-10-03 | $52.00 | $52.00 | 610,500 | — | — |
| 2018-10-02 | $52.46 | $52.46 | 403,100 | — | — |
| 2018-10-01 | $52.54 | $52.54 | 704,600 | — | — |
| 2018-09-28 | $54.70 | $54.70 | 516,900 | — | — |
| 2018-09-27 | $53.30 | $53.30 | 562,600 | — | — |
| 2018-09-26 | $53.55 | $53.55 | 597,900 | — | — |
| 2018-09-25 | $53.55 | $53.55 | 490,100 | — | — |
| 2018-09-24 | $52.70 | $52.70 | 335,800 | — | — |
| 2018-09-21 | $51.30 | $51.30 | 860,400 | — | — |
| 2018-09-20 | $51.30 | $51.30 | 487,700 | — | — |
| 2018-09-19 | $50.70 | $50.70 | 622,200 | — | — |
| 2018-09-18 | $51.15 | $51.15 | 476,300 | — | — |
| 2018-09-17 | $51.55 | $51.55 | 396,300 | — | — |
| 2018-09-14 | $52.55 | $52.55 | 926,400 | — | — |
| 2018-09-13 | $53.85 | $53.85 | 814,300 | — | — |
| 2018-09-12 | $52.30 | $52.30 | 527,800 | — | — |
| 2018-09-11 | $52.75 | $52.75 | 553,300 | — | — |
| 2018-09-10 | $53.20 | $53.20 | 389,000 | — | — |
| 2018-09-07 | $55.85 | $55.85 | 371,400 | — | — |
| 2018-09-06 | $56.40 | $56.40 | 333,900 | — | — |
| 2018-09-05 | $57.75 | $57.75 | 366,100 | — | — |
| 2018-09-04 | $58.10 | $58.10 | 276,400 | — | — |
| 2018-08-31 | $58.30 | $58.30 | 234,400 | — | — |
| 2018-08-30 | $58.00 | $58.00 | 220,700 | — | — |
| 2018-08-29 | $59.05 | $59.05 | 232,800 | — | — |
| 2018-08-28 | $58.55 | $58.55 | 165,000 | — | — |
| 2018-08-27 | $57.90 | $57.90 | 330,500 | — | — |
| 2018-08-24 | $57.50 | $57.50 | 249,700 | — | — |
| 2018-08-23 | $57.55 | $57.55 | 155,800 | — | — |
| 2018-08-22 | $58.10 | $58.10 | 155,000 | — | — |
| 2018-08-21 | $58.30 | $58.30 | 244,600 | — | — |
| 2018-08-20 | $57.00 | $57.00 | 215,400 | — | — |
| 2018-08-17 | $57.20 | $57.20 | 214,000 | — | — |
| 2018-08-16 | $57.35 | $57.35 | 229,200 | — | — |
| 2018-08-15 | $56.35 | $56.35 | 229,300 | — | — |
| 2018-08-14 | $56.70 | $56.70 | 221,800 | — | — |
| 2018-08-13 | $55.35 | $55.35 | 250,100 | — | — |
| 2018-08-10 | $56.55 | $56.55 | 294,000 | — | — |
| 2018-08-09 | $57.00 | $57.00 | 419,600 | — | — |
| 2018-08-08 | $55.50 | $55.50 | 417,400 | — | — |
| 2018-08-07 | $55.25 | $55.25 | 662,200 | — | — |
| 2018-08-06 | $55.05 | $55.05 | 442,300 | — | — |
| 2018-08-03 | $52.30 | $52.30 | 2,043,300 | — | — |
| 2018-08-02 | $57.15 | $57.15 | 1,537,900 | — | — |
| 2018-08-01 | $61.65 | $61.65 | 415,400 | — | — |
| 2018-07-31 | $60.50 | $60.50 | 458,000 | — | — |
| 2018-07-30 | $60.10 | $60.10 | 359,100 | — | — |
| 2018-07-27 | $61.10 | $61.10 | 308,000 | — | — |
| 2018-07-26 | $62.20 | $62.20 | 352,800 | — | — |
| 2018-07-25 | $61.35 | $61.35 | 280,100 | — | — |
| 2018-07-24 | $60.60 | $60.60 | 432,400 | — | — |
| 2018-07-23 | $61.00 | $61.00 | 305,900 | — | — |
| 2018-07-20 | $61.20 | $61.20 | 219,800 | — | — |
| 2018-07-19 | $61.50 | $61.50 | 225,400 | — | — |
| 2018-07-18 | $60.45 | $60.45 | 327,400 | — | — |
| 2018-07-17 | $60.60 | $60.60 | 308,600 | — | — |
| 2018-07-16 | $59.75 | $59.75 | 270,400 | — | — |
| 2018-07-13 | $59.55 | $59.55 | 327,500 | — | — |
| 2018-07-12 | $59.80 | $59.80 | 550,400 | — | — |
| 2018-07-11 | $60.25 | $60.25 | 391,900 | — | — |
| 2018-07-10 | $61.15 | $61.15 | 264,000 | — | — |
| 2018-07-09 | $62.10 | $62.10 | 175,700 | — | — |
| 2018-07-06 | $61.70 | $61.70 | 223,000 | — | — |
| 2018-07-05 | $61.50 | $61.50 | 340,600 | — | — |
| 2018-07-03 | $60.95 | $60.95 | 188,200 | — | — |
| 2018-07-02 | $60.10 | $60.10 | 301,100 | — | — |
| 2018-06-29 | $58.60 | $58.60 | 373,200 | — | — |
| 2018-06-28 | $59.10 | $59.10 | 234,700 | — | — |
| 2018-06-27 | $59.15 | $59.15 | 432,600 | — | — |
| 2018-06-26 | $60.40 | $60.40 | 416,500 | — | — |
| 2018-06-25 | $59.50 | $59.50 | 389,200 | — | — |
| 2018-06-22 | $60.80 | $60.80 | 683,700 | — | — |
| 2018-06-21 | $61.25 | $61.25 | 400,300 | — | — |
| 2018-06-20 | $60.10 | $60.10 | 300,000 | — | — |
| 2018-06-19 | $59.65 | $59.65 | 404,700 | — | — |
| 2018-06-18 | $58.55 | $58.55 | 344,600 | — | — |
| 2018-06-15 | $58.90 | $58.90 | 495,600 | — | — |
| 2018-06-14 | $58.05 | $58.05 | 255,900 | — | — |
| 2018-06-13 | $57.15 | $57.15 | 283,400 | — | — |
| 2018-06-12 | $56.20 | $56.20 | 360,400 | — | — |
| 2018-06-11 | $57.15 | $57.15 | 251,000 | — | — |
| 2018-06-08 | $56.45 | $56.45 | 380,600 | — | — |
| 2018-06-07 | $56.25 | $56.25 | 446,500 | — | — |
| 2018-06-06 | $57.60 | $57.60 | 346,900 | — | — |
| 2018-06-05 | $58.55 | $58.55 | 314,000 | — | — |
| 2018-06-04 | $58.25 | $58.25 | 284,800 | — | — |
| 2018-06-01 | $56.75 | $56.75 | 382,200 | — | — |
| 2018-05-31 | $56.50 | $56.50 | 474,800 | — | — |
| 2018-05-30 | $56.45 | $56.45 | 425,400 | — | — |
| 2018-05-29 | $54.80 | $54.80 | 569,300 | — | — |
| 2018-05-25 | $54.80 | $54.80 | 617,100 | — | — |
| 2018-05-24 | $55.50 | $55.50 | 390,400 | — | — |
| 2018-05-23 | $56.20 | $56.20 | 467,300 | — | — |
| 2018-05-22 | $56.30 | $56.30 | 425,500 | — | — |
| 2018-05-21 | $58.85 | $58.85 | 311,300 | — | — |
| 2018-05-18 | $58.35 | $58.35 | 689,600 | — | — |
| 2018-05-17 | $57.25 | $57.25 | 483,500 | — | — |
| 2018-05-16 | $56.70 | $56.70 | 669,900 | — | — |
| 2018-05-15 | $56.25 | $56.25 | 404,900 | — | — |
| 2018-05-14 | $55.95 | $55.95 | 492,100 | — | — |
| 2018-05-11 | $56.25 | $56.25 | 564,200 | — | — |
| 2018-05-10 | $55.15 | $55.15 | 663,100 | — | — |
| 2018-05-09 | $53.35 | $53.35 | 927,800 | — | — |
| 2018-05-08 | $52.10 | $52.10 | 1,374,800 | — | — |
| 2018-05-07 | $53.90 | $53.90 | 1,281,000 | — | — |
| 2018-05-04 | $51.90 | $51.90 | 3,413,500 | — | — |
| 2018-05-03 | $64.75 | $64.75 | 731,000 | — | — |
| 2018-05-02 | $66.45 | $66.45 | 495,100 | — | — |
| 2018-05-01 | $66.60 | $66.60 | 618,300 | — | — |
| 2018-04-30 | $66.85 | $66.85 | 626,200 | — | — |
| 2018-04-27 | $66.40 | $66.40 | 614,200 | — | — |
| 2018-04-26 | $66.70 | $66.70 | 427,700 | — | — |
| 2018-04-25 | $67.75 | $67.75 | 454,700 | — | — |
| 2018-04-24 | $67.15 | $67.15 | 448,500 | — | — |
| 2018-04-23 | $67.30 | $67.30 | 314,000 | — | — |
| 2018-04-20 | $67.00 | $67.00 | 490,300 | — | — |
| 2018-04-19 | $66.80 | $66.80 | 557,800 | — | — |
| 2018-04-18 | $65.50 | $65.50 | 502,000 | — | — |
| 2018-04-17 | $65.05 | $65.05 | 600,100 | — | — |
| 2018-04-16 | $65.80 | $65.80 | 497,600 | — | — |
| 2018-04-13 | $64.20 | $64.20 | 676,800 | — | — |
| 2018-04-12 | $65.20 | $65.20 | 501,300 | — | — |
| 2018-04-11 | $64.15 | $64.15 | 534,000 | — | — |
| 2018-04-10 | $63.20 | $63.20 | 1,405,200 | — | — |
| 2018-04-09 | $59.25 | $59.25 | 492,500 | — | — |
| 2018-04-06 | $58.10 | $58.10 | 566,600 | — | — |
| 2018-04-05 | $59.00 | $59.00 | 388,300 | — | — |
| 2018-04-04 | $58.05 | $58.05 | 456,500 | — | — |
| 2018-04-03 | $57.45 | $57.45 | 395,700 | — | — |
| 2018-04-02 | $56.15 | $56.15 | 569,600 | — | — |
| 2018-03-29 | $56.75 | $56.75 | 496,100 | — | — |
| 2018-03-28 | $57.00 | $57.00 | 364,900 | — | — |
| 2018-03-27 | $57.35 | $57.35 | 606,900 | — | — |
| 2018-03-26 | $57.90 | $57.90 | 401,600 | — | — |
| 2018-03-23 | $58.00 | $58.00 | 866,100 | — | — |
| 2018-03-22 | $59.80 | $59.80 | 865,800 | — | — |
| 2018-03-21 | $59.20 | $59.20 | 355,000 | — | — |
| 2018-03-20 | $59.00 | $59.00 | 198,200 | — | — |
| 2018-03-19 | $59.15 | $59.15 | 540,100 | — | — |
| 2018-03-16 | $59.75 | $59.75 | 920,900 | — | — |
| 2018-03-15 | $59.15 | $59.15 | 345,700 | — | — |
| 2018-03-14 | $59.45 | $59.45 | 316,200 | — | — |
| 2018-03-13 | $59.20 | $59.20 | 341,300 | — | — |
| 2018-03-12 | $59.80 | $59.80 | 341,000 | — | — |
| 2018-03-09 | $58.50 | $58.50 | 422,100 | — | — |
| 2018-03-08 | $58.70 | $58.70 | 353,100 | — | — |
| 2018-03-07 | $58.90 | $58.90 | 458,600 | — | — |
| 2018-03-06 | $57.50 | $57.50 | 612,500 | — | — |
| 2018-03-05 | $56.80 | $56.80 | 290,400 | — | — |
| 2018-03-02 | $56.30 | $56.30 | 272,400 | — | — |
| 2018-03-01 | $55.45 | $55.45 | 431,200 | — | — |
| 2018-02-28 | $55.65 | $55.65 | 496,700 | — | — |
| 2018-02-27 | $56.65 | $56.65 | 349,100 | — | — |
| 2018-02-26 | $56.15 | $56.15 | 486,800 | — | — |
| 2018-02-23 | $56.40 | $56.40 | 408,300 | — | — |
| 2018-02-22 | $56.60 | $56.60 | 386,500 | — | — |
| 2018-02-21 | $56.90 | $56.90 | 598,500 | — | — |
| 2018-02-20 | $56.50 | $56.50 | 534,600 | — | — |
| 2018-02-16 | $56.50 | $56.50 | 1,109,800 | — | — |
| 2018-02-15 | $54.15 | $54.15 | 682,800 | — | — |
| 2018-02-14 | $53.90 | $53.90 | 657,500 | — | — |
| 2018-02-13 | $53.25 | $53.25 | 683,600 | — | — |
| 2018-02-12 | $53.10 | $53.10 | 656,900 | — | — |
| 2018-02-09 | $51.55 | $51.55 | 705,800 | — | — |
| 2018-02-08 | $51.05 | $51.05 | 535,700 | — | — |
| 2018-02-07 | $52.25 | $52.25 | 495,800 | — | — |
| 2018-02-06 | $51.30 | $51.30 | 766,600 | — | — |
| 2018-02-05 | $51.05 | $51.05 | 590,200 | — | — |
| 2018-02-02 | $53.55 | $53.55 | 522,700 | — | — |
| 2018-02-01 | $54.80 | $54.80 | 695,200 | — | — |
| 2018-01-31 | $53.65 | $53.65 | 339,200 | — | — |
| 2018-01-30 | $53.35 | $53.35 | 546,300 | — | — |
| 2018-01-29 | $53.50 | $53.50 | 327,300 | — | — |
| 2018-01-26 | $53.65 | $53.65 | 344,700 | — | — |
| 2018-01-25 | $52.45 | $52.45 | 427,400 | — | — |
| 2018-01-24 | $51.30 | $51.30 | 343,500 | — | — |
| 2018-01-23 | $50.90 | $50.90 | 292,100 | — | — |
| 2018-01-22 | $51.00 | $51.00 | 414,500 | — | — |
| 2018-01-19 | $50.65 | $50.65 | 596,500 | — | — |
| 2018-01-18 | $48.90 | $48.90 | 492,800 | — | — |
| 2018-01-17 | $49.50 | $49.50 | 284,000 | — | — |
| 2018-01-16 | $49.30 | $49.30 | 321,100 | — | — |
| 2018-01-12 | $49.80 | $49.80 | 374,900 | — | — |
| 2018-01-11 | $49.15 | $49.15 | 541,500 | — | — |
| 2018-01-10 | $49.00 | $49.00 | 298,500 | — | — |
| 2018-01-09 | $49.25 | $49.25 | 398,500 | — | — |
| 2018-01-08 | $49.30 | $49.30 | 348,100 | — | — |
| 2018-01-05 | $49.50 | $49.50 | 288,200 | — | — |
| 2018-01-04 | $49.20 | $49.20 | 437,800 | — | — |
| 2018-01-03 | $48.45 | $48.45 | 277,600 | — | — |
| 2018-01-02 | $49.60 | $49.60 | 457,800 | — | — |