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
- 2005-11-18 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 | $56.69 | $78.72 | 59,200 | — | — |
| 2018-12-28 | $56.31 | $78.19 | 71,600 | — | — |
| 2018-12-27 | $55.87 | $77.58 | 123,200 | — | — |
| 2018-12-26 | $55.88 | $77.60 | 104,200 | — | — |
| 2018-12-24 | $55.10 | $76.51 | 54,600 | — | — |
| 2018-12-21 | $56.09 | $77.89 | 383,600 | — | — |
| 2018-12-20 | $56.81 | $78.89 | 75,200 | — | — |
| 2018-12-19 | $57.01 | $79.17 | 206,500 | — | — |
| 2018-12-18 | $58.61 | $81.39 | 82,100 | — | — |
| 2018-12-17 | $58.56 | $81.32 | 124,000 | — | — |
| 2018-12-14 | $60.27 | $83.69 | 76,700 | — | — |
| 2018-12-13 | $59.90 | $83.18 | 87,300 | — | — |
| 2018-12-12 | $63.61 | $83.17 | 123,700 | — | — |
| 2018-12-11 | $63.61 | $83.17 | 89,700 | — | — |
| 2018-12-10 | $63.01 | $82.38 | 75,800 | — | — |
| 2018-12-07 | $62.98 | $82.34 | 80,700 | — | — |
| 2018-12-06 | $63.12 | $82.52 | 98,600 | — | — |
| 2018-12-04 | $62.72 | $82.00 | 118,900 | — | — |
| 2018-12-03 | $64.89 | $84.84 | 188,100 | — | — |
| 2018-11-30 | $64.59 | $84.45 | 84,200 | — | — |
| 2018-11-29 | $63.02 | $82.39 | 60,600 | — | — |
| 2018-11-28 | $63.76 | $83.36 | 109,800 | — | — |
| 2018-11-27 | $64.11 | $83.82 | 64,800 | — | — |
| 2018-11-26 | $64.66 | $84.54 | 88,100 | — | — |
| 2018-11-23 | $64.47 | $84.29 | 23,500 | — | — |
| 2018-11-21 | $63.99 | $83.66 | 51,700 | — | — |
| 2018-11-20 | $64.02 | $83.70 | 55,400 | — | — |
| 2018-11-19 | $64.14 | $83.86 | 85,900 | — | — |
| 2018-11-16 | $63.90 | $83.54 | 279,700 | — | — |
| 2018-11-15 | $64.06 | $83.75 | 101,300 | — | — |
| 2018-11-14 | $63.30 | $82.76 | 84,700 | — | — |
| 2018-11-13 | $64.33 | $84.11 | 81,600 | — | — |
| 2018-11-12 | $64.53 | $84.37 | 82,100 | — | — |
| 2018-11-09 | $64.56 | $84.41 | 53,500 | — | — |
| 2018-11-08 | $65.60 | $85.77 | 64,700 | — | — |
| 2018-11-07 | $65.00 | $84.98 | 55,000 | — | — |
| 2018-11-06 | $65.20 | $85.24 | 58,000 | — | — |
| 2018-11-05 | $64.28 | $84.04 | 151,700 | — | — |
| 2018-11-02 | $64.40 | $84.20 | 64,000 | — | — |
| 2018-11-01 | $64.07 | $83.77 | 63,000 | — | — |
| 2018-10-31 | $65.09 | $85.10 | 100,100 | — | — |
| 2018-10-30 | $66.64 | $87.13 | 212,800 | — | — |
| 2018-10-29 | $67.00 | $87.60 | 118,800 | — | — |
| 2018-10-26 | $66.92 | $87.49 | 132,200 | — | — |
| 2018-10-25 | $66.95 | $87.53 | 227,200 | — | — |
| 2018-10-24 | $62.16 | $81.27 | 105,200 | — | — |
| 2018-10-23 | $63.45 | $82.96 | 159,500 | — | — |
| 2018-10-22 | $63.60 | $83.15 | 47,900 | — | — |
| 2018-10-19 | $63.09 | $82.49 | 40,500 | — | — |
| 2018-10-18 | $62.25 | $81.39 | 83,900 | — | — |
| 2018-10-17 | $62.58 | $81.82 | 88,800 | — | — |
| 2018-10-16 | $62.84 | $82.16 | 63,100 | — | — |
| 2018-10-15 | $61.73 | $80.71 | 79,300 | — | — |
| 2018-10-12 | $60.26 | $78.79 | 123,700 | — | — |
| 2018-10-11 | $60.98 | $79.73 | 109,500 | — | — |
| 2018-10-10 | $62.42 | $81.61 | 56,200 | — | — |
| 2018-10-09 | $63.05 | $82.43 | 55,800 | — | — |
| 2018-10-08 | $62.49 | $81.70 | 31,900 | — | — |
| 2018-10-05 | $61.03 | $79.79 | 35,900 | — | — |
| 2018-10-04 | $61.27 | $80.11 | 33,100 | — | — |
| 2018-10-03 | $61.62 | $80.56 | 42,100 | — | — |
| 2018-10-02 | $60.81 | $79.50 | 36,600 | — | — |
| 2018-10-01 | $60.45 | $79.03 | 34,600 | — | — |
| 2018-09-28 | $61.95 | $81.00 | 53,800 | — | — |
| 2018-09-27 | $61.10 | $79.88 | 32,200 | — | — |
| 2018-09-26 | $61.45 | $80.34 | 41,800 | — | — |
| 2018-09-25 | $62.40 | $81.58 | 34,900 | — | — |
| 2018-09-24 | $62.55 | $81.78 | 129,800 | — | — |
| 2018-09-21 | $63.75 | $83.35 | 158,200 | — | — |
| 2018-09-20 | $63.50 | $83.02 | 44,800 | — | — |
| 2018-09-19 | $63.45 | $82.96 | 74,000 | — | — |
| 2018-09-18 | $63.85 | $83.48 | 55,900 | — | — |
| 2018-09-17 | $64.15 | $83.87 | 39,200 | — | — |
| 2018-09-14 | $64.80 | $84.72 | 76,900 | — | — |
| 2018-09-13 | $63.95 | $83.61 | 118,900 | — | — |
| 2018-09-12 | $63.85 | $83.48 | 120,800 | — | — |
| 2018-09-11 | $63.20 | $82.63 | 41,100 | — | — |
| 2018-09-10 | $63.90 | $83.54 | 40,700 | — | — |
| 2018-09-07 | $64.40 | $84.20 | 105,100 | — | — |
| 2018-09-06 | $64.05 | $83.74 | 36,600 | — | — |
| 2018-09-05 | $63.80 | $83.13 | 22,000 | — | — |
| 2018-09-04 | $63.25 | $82.41 | 37,300 | — | — |
| 2018-08-31 | $63.80 | $83.13 | 39,600 | — | — |
| 2018-08-30 | $63.20 | $82.34 | 49,300 | — | — |
| 2018-08-29 | $63.35 | $82.54 | 53,700 | — | — |
| 2018-08-28 | $62.90 | $81.95 | 33,700 | — | — |
| 2018-08-27 | $63.60 | $82.87 | 78,400 | — | — |
| 2018-08-24 | $64.10 | $83.52 | 56,000 | — | — |
| 2018-08-23 | $62.55 | $81.50 | 185,600 | — | — |
| 2018-08-22 | $62.80 | $81.82 | 60,200 | — | — |
| 2018-08-21 | $63.20 | $82.34 | 90,400 | — | — |
| 2018-08-20 | $63.25 | $82.41 | 45,500 | — | — |
| 2018-08-17 | $63.90 | $83.26 | 73,000 | — | — |
| 2018-08-16 | $63.95 | $83.32 | 47,600 | — | — |
| 2018-08-15 | $63.60 | $82.87 | 56,400 | — | — |
| 2018-08-14 | $63.50 | $82.74 | 61,700 | — | — |
| 2018-08-13 | $63.10 | $82.21 | 25,000 | — | — |
| 2018-08-10 | $62.95 | $82.02 | 34,500 | — | — |
| 2018-08-09 | $62.80 | $81.82 | 28,200 | — | — |
| 2018-08-08 | $62.25 | $81.11 | 55,100 | — | — |
| 2018-08-07 | $62.10 | $80.91 | 108,600 | — | — |
| 2018-08-06 | $62.35 | $81.24 | 37,300 | — | — |
| 2018-08-03 | $62.55 | $81.50 | 59,100 | — | — |
| 2018-08-02 | $63.50 | $82.74 | 457,500 | — | — |
| 2018-08-01 | $63.25 | $82.41 | 38,000 | — | — |
| 2018-07-31 | $62.80 | $81.82 | 48,600 | — | — |
| 2018-07-30 | $63.25 | $82.41 | 36,700 | — | — |
| 2018-07-27 | $63.30 | $82.47 | 46,400 | — | — |
| 2018-07-26 | $64.40 | $83.91 | 52,800 | — | — |
| 2018-07-25 | $63.05 | $82.15 | 43,100 | — | — |
| 2018-07-24 | $62.35 | $81.24 | 34,000 | — | — |
| 2018-07-23 | $62.20 | $81.04 | 43,900 | — | — |
| 2018-07-20 | $62.10 | $80.91 | 53,900 | — | — |
| 2018-07-19 | $61.25 | $79.80 | 46,700 | — | — |
| 2018-07-18 | $60.55 | $78.89 | 32,900 | — | — |
| 2018-07-17 | $60.30 | $78.57 | 42,900 | — | — |
| 2018-07-16 | $59.85 | $77.98 | 34,500 | — | — |
| 2018-07-13 | $59.10 | $77.00 | 34,700 | — | — |
| 2018-07-12 | $58.90 | $76.74 | 46,600 | — | — |
| 2018-07-11 | $59.70 | $77.78 | 75,600 | — | — |
| 2018-07-10 | $59.30 | $77.26 | 59,600 | — | — |
| 2018-07-09 | $59.00 | $76.87 | 75,800 | — | — |
| 2018-07-06 | $57.50 | $74.92 | 118,300 | — | — |
| 2018-07-05 | $57.25 | $74.59 | 94,900 | — | — |
| 2018-07-03 | $57.45 | $74.85 | 60,000 | — | — |
| 2018-07-02 | $57.95 | $75.50 | 127,600 | — | — |
| 2018-06-29 | $57.75 | $75.24 | 169,700 | — | — |
| 2018-06-28 | $59.20 | $77.13 | 74,700 | — | — |
| 2018-06-27 | $59.10 | $77.00 | 77,300 | — | — |
| 2018-06-26 | $59.45 | $77.46 | 46,900 | — | — |
| 2018-06-25 | $59.80 | $77.91 | 80,100 | — | — |
| 2018-06-22 | $59.50 | $77.52 | 125,900 | — | — |
| 2018-06-21 | $58.50 | $76.22 | 56,200 | — | — |
| 2018-06-20 | $59.40 | $77.39 | 73,600 | — | — |
| 2018-06-19 | $60.70 | $79.09 | 43,800 | — | — |
| 2018-06-18 | $60.35 | $78.63 | 55,600 | — | — |
| 2018-06-15 | $61.25 | $79.80 | 110,000 | — | — |
| 2018-06-14 | $60.65 | $79.02 | 65,600 | — | — |
| 2018-06-13 | $60.25 | $78.50 | 85,400 | — | — |
| 2018-06-12 | $60.25 | $78.50 | 51,600 | — | — |
| 2018-06-11 | $60.80 | $79.22 | 33,600 | — | — |
| 2018-06-08 | $60.75 | $79.15 | 38,100 | — | — |
| 2018-06-07 | $60.55 | $78.89 | 48,900 | — | — |
| 2018-06-06 | $60.75 | $78.87 | 84,000 | — | — |
| 2018-06-05 | $60.70 | $78.80 | 77,500 | — | — |
| 2018-06-04 | $60.80 | $78.93 | 38,600 | — | — |
| 2018-06-01 | $60.00 | $77.89 | 57,000 | — | — |
| 2018-05-31 | $59.65 | $77.44 | 69,200 | — | — |
| 2018-05-30 | $60.30 | $78.28 | 70,300 | — | — |
| 2018-05-29 | $59.35 | $77.05 | 49,700 | — | — |
| 2018-05-25 | $59.95 | $77.83 | 31,200 | — | — |
| 2018-05-24 | $60.15 | $78.09 | 35,800 | — | — |
| 2018-05-23 | $60.30 | $78.28 | 42,900 | — | — |
| 2018-05-22 | $60.20 | $78.15 | 77,200 | — | — |
| 2018-05-21 | $59.85 | $77.70 | 72,900 | — | — |
| 2018-05-18 | $59.90 | $77.76 | 128,800 | — | — |
| 2018-05-17 | $60.25 | $78.22 | 100,300 | — | — |
| 2018-05-16 | $60.05 | $77.96 | 148,700 | — | — |
| 2018-05-15 | $59.00 | $76.59 | 59,200 | — | — |
| 2018-05-14 | $58.50 | $75.94 | 68,500 | — | — |
| 2018-05-11 | $59.70 | $77.50 | 40,400 | — | — |
| 2018-05-10 | $59.55 | $77.31 | 57,400 | — | — |
| 2018-05-09 | $59.25 | $76.92 | 56,300 | — | — |
| 2018-05-08 | $58.45 | $75.88 | 64,800 | — | — |
| 2018-05-07 | $58.05 | $75.36 | 66,300 | — | — |
| 2018-05-04 | $58.00 | $75.30 | 65,500 | — | — |
| 2018-05-03 | $57.80 | $75.04 | 130,800 | — | — |
| 2018-05-02 | $58.35 | $75.75 | 127,900 | — | — |
| 2018-05-01 | $59.40 | $77.11 | 149,700 | — | — |
| 2018-04-30 | $59.30 | $76.98 | 88,100 | — | — |
| 2018-04-27 | $60.95 | $79.13 | 183,700 | — | — |
| 2018-04-26 | $61.35 | $79.64 | 201,700 | — | — |
| 2018-04-25 | $56.45 | $73.28 | 42,800 | — | — |
| 2018-04-24 | $56.55 | $73.41 | 46,900 | — | — |
| 2018-04-23 | $56.20 | $72.96 | 25,200 | — | — |
| 2018-04-20 | $55.70 | $72.31 | 42,000 | — | — |
| 2018-04-19 | $55.60 | $72.18 | 48,000 | — | — |
| 2018-04-18 | $55.60 | $72.18 | 150,300 | — | — |
| 2018-04-17 | $55.60 | $72.18 | 56,900 | — | — |
| 2018-04-16 | $55.30 | $71.79 | 46,400 | — | — |
| 2018-04-13 | $54.40 | $70.62 | 72,200 | — | — |
| 2018-04-12 | $54.40 | $70.62 | 36,400 | — | — |
| 2018-04-11 | $53.65 | $69.65 | 63,100 | — | — |
| 2018-04-10 | $53.50 | $69.45 | 109,700 | — | — |
| 2018-04-09 | $52.00 | $67.51 | 137,200 | — | — |
| 2018-04-06 | $52.75 | $68.48 | 150,200 | — | — |
| 2018-04-05 | $54.50 | $70.75 | 155,300 | — | — |
| 2018-04-04 | $55.00 | $71.40 | 135,200 | — | — |
| 2018-04-03 | $55.40 | $71.92 | 86,100 | — | — |
| 2018-04-02 | $54.65 | $70.95 | 109,400 | — | — |
| 2018-03-29 | $55.25 | $71.73 | 158,900 | — | — |
| 2018-03-28 | $55.10 | $71.53 | 85,000 | — | — |
| 2018-03-27 | $53.95 | $70.04 | 99,500 | — | — |
| 2018-03-26 | $54.00 | $70.10 | 96,000 | — | — |
| 2018-03-23 | $52.70 | $68.42 | 59,800 | — | — |
| 2018-03-22 | $53.90 | $69.97 | 85,900 | — | — |
| 2018-03-21 | $55.00 | $71.40 | 52,200 | — | — |
| 2018-03-20 | $55.65 | $72.24 | 142,000 | — | — |
| 2018-03-19 | $54.20 | $70.36 | 236,400 | — | — |
| 2018-03-16 | $56.35 | $73.15 | 261,100 | — | — |
| 2018-03-15 | $55.90 | $72.57 | 52,600 | — | — |
| 2018-03-14 | $55.65 | $72.24 | 172,600 | — | — |
| 2018-03-13 | $56.40 | $73.22 | 147,500 | — | — |
| 2018-03-12 | $56.80 | $73.74 | 72,300 | — | — |
| 2018-03-09 | $57.05 | $74.06 | 72,800 | — | — |
| 2018-03-08 | $56.35 | $73.15 | 55,500 | — | — |
| 2018-03-07 | $56.50 | $73.06 | 65,900 | — | — |
| 2018-03-06 | $56.35 | $72.87 | 151,200 | — | — |
| 2018-03-05 | $55.70 | $72.03 | 157,700 | — | — |
| 2018-03-02 | $55.60 | $71.90 | 84,400 | — | — |
| 2018-03-01 | $56.15 | $72.61 | 102,500 | — | — |
| 2018-02-28 | $56.00 | $72.42 | 166,400 | — | — |
| 2018-02-27 | $57.75 | $74.68 | 195,500 | — | — |
| 2018-02-26 | $59.15 | $76.49 | 37,200 | — | — |
| 2018-02-23 | $58.25 | $75.33 | 44,800 | — | — |
| 2018-02-22 | $58.20 | $75.26 | 63,200 | — | — |
| 2018-02-21 | $58.10 | $75.13 | 46,300 | — | — |
| 2018-02-20 | $58.05 | $75.07 | 82,000 | — | — |
| 2018-02-16 | $58.40 | $75.52 | 39,500 | — | — |
| 2018-02-15 | $58.50 | $75.65 | 69,600 | — | — |
| 2018-02-14 | $58.75 | $75.97 | 46,200 | — | — |
| 2018-02-13 | $57.85 | $74.81 | 39,400 | — | — |
| 2018-02-12 | $57.80 | $74.74 | 60,800 | — | — |
| 2018-02-09 | $57.90 | $74.87 | 96,500 | — | — |
| 2018-02-08 | $57.30 | $74.10 | 59,500 | — | — |
| 2018-02-07 | $59.05 | $76.36 | 91,200 | — | — |
| 2018-02-06 | $58.70 | $75.91 | 120,700 | — | — |
| 2018-02-05 | $59.00 | $76.30 | 137,900 | — | — |
| 2018-02-02 | $61.00 | $78.88 | 44,500 | — | — |
| 2018-02-01 | $60.95 | $78.82 | 61,200 | — | — |
| 2018-01-31 | $60.75 | $78.56 | 138,100 | — | — |
| 2018-01-30 | $61.00 | $78.88 | 98,000 | — | — |
| 2018-01-29 | $61.35 | $79.33 | 27,700 | — | — |
| 2018-01-26 | $61.80 | $79.92 | 36,900 | — | — |
| 2018-01-25 | $62.50 | $80.82 | 56,300 | — | — |
| 2018-01-24 | $61.95 | $80.11 | 53,000 | — | — |
| 2018-01-23 | $62.90 | $81.34 | 44,700 | — | — |
| 2018-01-22 | $62.40 | $80.69 | 36,500 | — | — |
| 2018-01-19 | $62.00 | $80.18 | 32,100 | — | — |
| 2018-01-18 | $61.40 | $79.40 | 72,000 | — | — |
| 2018-01-17 | $62.30 | $80.56 | 53,600 | — | — |
| 2018-01-16 | $61.35 | $79.33 | 93,000 | — | — |
| 2018-01-12 | $60.60 | $78.36 | 114,900 | — | — |
| 2018-01-11 | $61.05 | $78.95 | 144,700 | — | — |
| 2018-01-10 | $60.20 | $77.85 | 35,800 | — | — |
| 2018-01-09 | $59.70 | $77.20 | 80,200 | — | — |
| 2018-01-08 | $60.20 | $77.85 | 114,700 | — | — |
| 2018-01-05 | $61.40 | $79.40 | 101,000 | — | — |
| 2018-01-04 | $61.15 | $79.08 | 147,200 | — | — |
| 2018-01-03 | $59.60 | $77.07 | 87,500 | — | — |
| 2018-01-02 | $59.80 | $77.33 | 58,100 | — | — |