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
- 2015-06-26 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 | $59.22 | $59.22 | 125,900 | — | — |
| 2018-12-28 | $57.67 | $57.67 | 80,700 | — | — |
| 2018-12-27 | $57.86 | $57.86 | 101,900 | — | — |
| 2018-12-26 | $57.19 | $57.19 | 93,500 | — | — |
| 2018-12-24 | $54.50 | $54.50 | 128,300 | — | — |
| 2018-12-21 | $56.17 | $56.17 | 204,700 | — | — |
| 2018-12-20 | $57.10 | $57.10 | 185,300 | — | — |
| 2018-12-19 | $57.96 | $57.96 | 130,300 | — | — |
| 2018-12-18 | $59.07 | $59.07 | 206,800 | — | — |
| 2018-12-17 | $56.04 | $56.04 | 196,300 | — | — |
| 2018-12-14 | $60.24 | $60.24 | 81,800 | — | — |
| 2018-12-13 | $60.36 | $60.36 | 111,700 | — | — |
| 2018-12-12 | $61.31 | $61.31 | 109,700 | — | — |
| 2018-12-11 | $60.68 | $60.68 | 61,300 | — | — |
| 2018-12-10 | $60.58 | $60.58 | 97,600 | — | — |
| 2018-12-07 | $60.07 | $60.07 | 161,900 | — | — |
| 2018-12-06 | $60.78 | $60.78 | 121,500 | — | — |
| 2018-12-04 | $60.30 | $60.30 | 362,800 | — | — |
| 2018-12-03 | $61.77 | $61.77 | 125,000 | — | — |
| 2018-11-30 | $61.29 | $61.29 | 132,300 | — | — |
| 2018-11-29 | $61.82 | $61.82 | 109,300 | — | — |
| 2018-11-28 | $61.20 | $61.20 | 186,800 | — | — |
| 2018-11-27 | $57.00 | $57.00 | 102,000 | — | — |
| 2018-11-26 | $58.31 | $58.31 | 85,200 | — | — |
| 2018-11-23 | $56.87 | $56.87 | 23,000 | — | — |
| 2018-11-21 | $57.02 | $57.02 | 107,800 | — | — |
| 2018-11-20 | $55.81 | $55.81 | 301,300 | — | — |
| 2018-11-19 | $55.56 | $55.56 | 213,100 | — | — |
| 2018-11-16 | $57.85 | $57.85 | 131,500 | — | — |
| 2018-11-15 | $58.27 | $58.27 | 115,800 | — | — |
| 2018-11-14 | $57.20 | $57.20 | 248,300 | — | — |
| 2018-11-13 | $57.15 | $57.15 | 146,600 | — | — |
| 2018-11-12 | $57.97 | $57.97 | 200,800 | — | — |
| 2018-11-09 | $59.49 | $59.49 | 122,200 | — | — |
| 2018-11-08 | $59.45 | $59.45 | 148,500 | — | — |
| 2018-11-07 | $60.30 | $60.30 | 175,000 | — | — |
| 2018-11-06 | $58.23 | $58.23 | 163,800 | — | — |
| 2018-11-05 | $57.81 | $57.81 | 188,900 | — | — |
| 2018-11-02 | $57.94 | $57.94 | 185,800 | — | — |
| 2018-11-01 | $58.87 | $58.87 | 447,500 | — | — |
| 2018-10-31 | $57.10 | $57.10 | 316,300 | — | — |
| 2018-10-30 | $54.36 | $54.36 | 754,300 | — | — |
| 2018-10-29 | $59.81 | $59.81 | 552,000 | — | — |
| 2018-10-26 | $58.14 | $58.14 | 204,400 | — | — |
| 2018-10-25 | $59.03 | $59.03 | 148,800 | — | — |
| 2018-10-24 | $57.15 | $57.15 | 261,700 | — | — |
| 2018-10-23 | $60.47 | $60.47 | 185,900 | — | — |
| 2018-10-22 | $61.00 | $61.00 | 516,600 | — | — |
| 2018-10-19 | $60.07 | $60.07 | 135,200 | — | — |
| 2018-10-18 | $63.35 | $63.35 | 184,800 | — | — |
| 2018-10-17 | $65.50 | $65.50 | 169,400 | — | — |
| 2018-10-16 | $65.60 | $65.60 | 125,400 | — | — |
| 2018-10-15 | $63.24 | $63.24 | 231,500 | — | — |
| 2018-10-12 | $64.93 | $64.93 | 269,400 | — | — |
| 2018-10-11 | $62.64 | $62.64 | 302,300 | — | — |
| 2018-10-10 | $63.38 | $63.38 | 242,500 | — | — |
| 2018-10-09 | $67.00 | $67.00 | 179,500 | — | — |
| 2018-10-08 | $67.93 | $67.93 | 271,500 | — | — |
| 2018-10-05 | $71.42 | $71.42 | 230,800 | — | — |
| 2018-10-04 | $72.45 | $72.45 | 201,700 | — | — |
| 2018-10-03 | $74.97 | $74.97 | 126,200 | — | — |
| 2018-10-02 | $74.03 | $74.03 | 341,600 | — | — |
| 2018-10-01 | $76.02 | $76.02 | 201,000 | — | — |
| 2018-09-28 | $78.40 | $78.40 | 224,300 | — | — |
| 2018-09-27 | $79.50 | $79.50 | 176,900 | — | — |
| 2018-09-26 | $80.00 | $80.00 | 175,400 | — | — |
| 2018-09-25 | $82.35 | $82.35 | 150,400 | — | — |
| 2018-09-24 | $81.25 | $81.25 | 180,300 | — | — |
| 2018-09-21 | $80.55 | $80.55 | 357,100 | — | — |
| 2018-09-20 | $82.75 | $82.75 | 216,000 | — | — |
| 2018-09-19 | $83.80 | $83.80 | 211,900 | — | — |
| 2018-09-18 | $86.70 | $86.70 | 180,900 | — | — |
| 2018-09-17 | $85.90 | $85.90 | 169,400 | — | — |
| 2018-09-14 | $88.85 | $88.85 | 164,400 | — | — |
| 2018-09-13 | $90.85 | $90.85 | 122,200 | — | — |
| 2018-09-12 | $88.35 | $88.35 | 145,600 | — | — |
| 2018-09-11 | $89.10 | $89.10 | 262,100 | — | — |
| 2018-09-10 | $88.90 | $88.90 | 129,400 | — | — |
| 2018-09-07 | $85.90 | $85.90 | 119,200 | — | — |
| 2018-09-06 | $85.55 | $85.55 | 110,100 | — | — |
| 2018-09-05 | $85.90 | $85.90 | 187,900 | — | — |
| 2018-09-04 | $88.25 | $88.25 | 161,300 | — | — |
| 2018-08-31 | $85.40 | $85.40 | 131,000 | — | — |
| 2018-08-30 | $84.35 | $84.35 | 125,700 | — | — |
| 2018-08-29 | $81.90 | $81.90 | 136,500 | — | — |
| 2018-08-28 | $81.75 | $81.75 | 135,600 | — | — |
| 2018-08-27 | $82.20 | $82.20 | 135,300 | — | — |
| 2018-08-24 | $80.90 | $80.90 | 151,700 | — | — |
| 2018-08-23 | $78.95 | $78.95 | 78,500 | — | — |
| 2018-08-22 | $78.05 | $78.05 | 142,800 | — | — |
| 2018-08-21 | $77.50 | $77.50 | 96,800 | — | — |
| 2018-08-20 | $76.45 | $76.45 | 239,000 | — | — |
| 2018-08-17 | $77.15 | $77.15 | 126,400 | — | — |
| 2018-08-16 | $77.80 | $77.80 | 125,300 | — | — |
| 2018-08-15 | $77.60 | $77.60 | 116,800 | — | — |
| 2018-08-14 | $77.80 | $77.80 | 141,600 | — | — |
| 2018-08-13 | $77.20 | $77.20 | 75,700 | — | — |
| 2018-08-10 | $76.30 | $76.30 | 122,400 | — | — |
| 2018-08-09 | $76.20 | $76.20 | 201,600 | — | — |
| 2018-08-08 | $74.75 | $74.75 | 145,500 | — | — |
| 2018-08-07 | $74.95 | $74.95 | 188,900 | — | — |
| 2018-08-06 | $75.40 | $75.40 | 127,700 | — | — |
| 2018-08-03 | $74.60 | $74.60 | 174,000 | — | — |
| 2018-08-02 | $76.85 | $76.85 | 252,300 | — | — |
| 2018-08-01 | $75.95 | $75.95 | 384,200 | — | — |
| 2018-07-31 | $72.20 | $72.20 | 327,600 | — | — |
| 2018-07-30 | $61.85 | $61.85 | 122,400 | — | — |
| 2018-07-27 | $64.85 | $64.85 | 118,800 | — | — |
| 2018-07-26 | $67.75 | $67.75 | 103,000 | — | — |
| 2018-07-25 | $66.80 | $66.80 | 61,500 | — | — |
| 2018-07-24 | $65.50 | $65.50 | 93,600 | — | — |
| 2018-07-23 | $66.70 | $66.70 | 67,400 | — | — |
| 2018-07-20 | $65.75 | $65.75 | 99,700 | — | — |
| 2018-07-19 | $66.35 | $66.35 | 121,000 | — | — |
| 2018-07-18 | $64.50 | $64.50 | 73,300 | — | — |
| 2018-07-17 | $65.45 | $65.45 | 152,900 | — | — |
| 2018-07-16 | $62.95 | $62.95 | 61,400 | — | — |
| 2018-07-13 | $63.00 | $63.00 | 81,100 | — | — |
| 2018-07-12 | $62.75 | $62.75 | 84,400 | — | — |
| 2018-07-11 | $61.55 | $61.55 | 74,200 | — | — |
| 2018-07-10 | $61.60 | $61.60 | 67,200 | — | — |
| 2018-07-09 | $63.10 | $63.10 | 117,000 | — | — |
| 2018-07-06 | $62.40 | $62.40 | 81,700 | — | — |
| 2018-07-05 | $62.25 | $62.25 | 104,000 | — | — |
| 2018-07-03 | $61.75 | $61.75 | 75,200 | — | — |
| 2018-07-02 | $62.25 | $62.25 | 123,000 | — | — |
| 2018-06-29 | $61.15 | $61.15 | 205,300 | — | — |
| 2018-06-28 | $61.05 | $61.05 | 295,900 | — | — |
| 2018-06-27 | $61.05 | $61.05 | 184,200 | — | — |
| 2018-06-26 | $63.05 | $63.05 | 151,600 | — | — |
| 2018-06-25 | $62.25 | $62.25 | 217,800 | — | — |
| 2018-06-22 | $63.15 | $63.15 | 739,300 | — | — |
| 2018-06-21 | $64.25 | $64.25 | 161,900 | — | — |
| 2018-06-20 | $66.50 | $66.50 | 199,900 | — | — |
| 2018-06-19 | $66.90 | $66.90 | 297,900 | — | — |
| 2018-06-18 | $66.50 | $66.50 | 195,700 | — | — |
| 2018-06-15 | $65.25 | $65.25 | 202,300 | — | — |
| 2018-06-14 | $65.35 | $65.35 | 249,200 | — | — |
| 2018-06-13 | $63.35 | $63.35 | 189,400 | — | — |
| 2018-06-12 | $62.50 | $62.50 | 114,900 | — | — |
| 2018-06-11 | $61.15 | $61.15 | 108,900 | — | — |
| 2018-06-08 | $59.85 | $59.85 | 132,300 | — | — |
| 2018-06-07 | $59.75 | $59.75 | 145,000 | — | — |
| 2018-06-06 | $62.80 | $62.80 | 112,300 | — | — |
| 2018-06-05 | $62.75 | $62.75 | 162,400 | — | — |
| 2018-06-04 | $61.00 | $61.00 | 121,700 | — | — |
| 2018-06-01 | $60.05 | $60.05 | 156,800 | — | — |
| 2018-05-31 | $59.20 | $59.20 | 127,700 | — | — |
| 2018-05-30 | $58.15 | $58.15 | 144,500 | — | — |
| 2018-05-29 | $57.45 | $57.45 | 103,100 | — | — |
| 2018-05-25 | $56.00 | $56.00 | 91,600 | — | — |
| 2018-05-24 | $55.15 | $55.15 | 103,100 | — | — |
| 2018-05-23 | $54.80 | $54.80 | 61,800 | — | — |
| 2018-05-22 | $54.10 | $54.10 | 160,500 | — | — |
| 2018-05-21 | $54.25 | $54.25 | 219,700 | — | — |
| 2018-05-18 | $57.80 | $57.80 | 49,800 | — | — |
| 2018-05-17 | $57.60 | $57.60 | 51,400 | — | — |
| 2018-05-16 | $58.30 | $58.30 | 169,700 | — | — |
| 2018-05-15 | $57.05 | $57.05 | 112,200 | — | — |
| 2018-05-14 | $55.95 | $55.95 | 107,800 | — | — |
| 2018-05-11 | $56.85 | $56.85 | 95,000 | — | — |
| 2018-05-10 | $56.85 | $56.85 | 283,800 | — | — |
| 2018-05-09 | $57.10 | $57.10 | 270,800 | — | — |
| 2018-05-08 | $55.50 | $55.50 | 301,800 | — | — |
| 2018-05-07 | $54.20 | $54.20 | 171,400 | — | — |
| 2018-05-04 | $54.05 | $54.05 | 150,600 | — | — |
| 2018-05-03 | $52.45 | $52.45 | 101,800 | — | — |
| 2018-05-02 | $52.70 | $52.70 | 226,200 | — | — |
| 2018-05-01 | $49.25 | $49.25 | 235,100 | — | — |
| 2018-04-30 | $47.95 | $47.95 | 142,100 | — | — |
| 2018-04-27 | $47.75 | $47.75 | 80,000 | — | — |
| 2018-04-26 | $47.45 | $47.45 | 82,400 | — | — |
| 2018-04-25 | $47.60 | $47.60 | 83,200 | — | — |
| 2018-04-24 | $47.40 | $47.40 | 53,500 | — | — |
| 2018-04-23 | $47.90 | $47.90 | 54,700 | — | — |
| 2018-04-20 | $48.50 | $48.50 | 131,900 | — | — |
| 2018-04-19 | $50.30 | $50.30 | 174,500 | — | — |
| 2018-04-18 | $48.40 | $48.40 | 214,000 | — | — |
| 2018-04-17 | $46.65 | $46.65 | 230,200 | — | — |
| 2018-04-16 | $44.60 | $44.60 | 102,900 | — | — |
| 2018-04-13 | $44.10 | $44.10 | 63,200 | — | — |
| 2018-04-12 | $44.30 | $44.30 | 91,600 | — | — |
| 2018-04-11 | $43.40 | $43.40 | 96,900 | — | — |
| 2018-04-10 | $42.70 | $42.70 | 150,000 | — | — |
| 2018-04-09 | $41.75 | $41.75 | 118,000 | — | — |
| 2018-04-06 | $40.75 | $40.75 | 62,700 | — | — |
| 2018-04-05 | $40.85 | $40.85 | 120,500 | — | — |
| 2018-04-04 | $40.00 | $40.00 | 111,200 | — | — |
| 2018-04-03 | $39.90 | $39.90 | 71,700 | — | — |
| 2018-04-02 | $39.85 | $39.85 | 95,000 | — | — |
| 2018-03-29 | $40.85 | $40.85 | 120,200 | — | — |
| 2018-03-28 | $39.55 | $39.55 | 259,200 | — | — |
| 2018-03-27 | $39.55 | $39.55 | 148,900 | — | — |
| 2018-03-26 | $40.80 | $40.80 | 229,100 | — | — |
| 2018-03-23 | $40.40 | $40.40 | 109,400 | — | — |
| 2018-03-22 | $40.50 | $40.50 | 59,100 | — | — |
| 2018-03-21 | $41.55 | $41.55 | 43,100 | — | — |
| 2018-03-20 | $42.10 | $42.10 | 70,100 | — | — |
| 2018-03-19 | $40.60 | $40.60 | 155,800 | — | — |
| 2018-03-16 | $41.15 | $41.15 | 100,200 | — | — |
| 2018-03-15 | $41.05 | $41.05 | 51,900 | — | — |
| 2018-03-14 | $41.35 | $41.35 | 42,600 | — | — |
| 2018-03-13 | $41.15 | $41.15 | 114,000 | — | — |
| 2018-03-12 | $41.45 | $41.45 | 85,900 | — | — |
| 2018-03-09 | $42.00 | $42.00 | 170,000 | — | — |
| 2018-03-08 | $40.80 | $40.80 | 70,900 | — | — |
| 2018-03-07 | $41.25 | $41.25 | 104,400 | — | — |
| 2018-03-06 | $40.95 | $40.95 | 138,900 | — | — |
| 2018-03-05 | $40.25 | $40.25 | 91,700 | — | — |
| 2018-03-02 | $40.25 | $40.25 | 103,400 | — | — |
| 2018-03-01 | $39.90 | $39.90 | 144,000 | — | — |
| 2018-02-28 | $40.10 | $40.10 | 223,700 | — | — |
| 2018-02-27 | $39.90 | $39.90 | 352,100 | — | — |
| 2018-02-26 | $45.25 | $45.25 | 148,000 | — | — |
| 2018-02-23 | $44.40 | $44.40 | 97,200 | — | — |
| 2018-02-22 | $43.25 | $43.25 | 64,500 | — | — |
| 2018-02-21 | $43.20 | $43.20 | 67,500 | — | — |
| 2018-02-20 | $42.45 | $42.45 | 84,800 | — | — |
| 2018-02-16 | $42.50 | $42.50 | 119,000 | — | — |
| 2018-02-15 | $40.85 | $40.85 | 59,400 | — | — |
| 2018-02-14 | $40.90 | $40.90 | 68,300 | — | — |
| 2018-02-13 | $40.45 | $40.45 | 53,800 | — | — |
| 2018-02-12 | $40.60 | $40.60 | 81,800 | — | — |
| 2018-02-09 | $39.80 | $39.80 | 144,200 | — | — |
| 2018-02-08 | $39.05 | $39.05 | 189,400 | — | — |
| 2018-02-07 | $40.10 | $40.10 | 146,100 | — | — |
| 2018-02-06 | $40.10 | $40.10 | 144,900 | — | — |
| 2018-02-05 | $39.25 | $39.25 | 129,400 | — | — |
| 2018-02-02 | $40.90 | $40.90 | 73,100 | — | — |
| 2018-02-01 | $42.85 | $42.85 | 97,100 | — | — |
| 2018-01-31 | $42.35 | $42.35 | 165,100 | — | — |
| 2018-01-30 | $42.25 | $42.25 | 90,600 | — | — |
| 2018-01-29 | $43.40 | $43.40 | 69,600 | — | — |
| 2018-01-26 | $43.65 | $43.65 | 72,100 | — | — |
| 2018-01-25 | $43.45 | $43.45 | 66,000 | — | — |
| 2018-01-24 | $43.45 | $43.45 | 101,300 | — | — |
| 2018-01-23 | $45.05 | $45.05 | 108,800 | — | — |
| 2018-01-22 | $44.05 | $44.05 | 118,400 | — | — |
| 2018-01-19 | $44.95 | $44.95 | 110,000 | — | — |
| 2018-01-18 | $42.70 | $42.70 | 79,500 | — | — |
| 2018-01-17 | $42.70 | $42.70 | 62,700 | — | — |
| 2018-01-16 | $42.00 | $42.00 | 150,800 | — | — |
| 2018-01-12 | $42.55 | $42.55 | 84,100 | — | — |
| 2018-01-11 | $40.95 | $40.95 | 146,700 | — | — |
| 2018-01-10 | $40.65 | $40.65 | 87,900 | — | — |
| 2018-01-09 | $41.00 | $41.00 | 111,900 | — | — |
| 2018-01-08 | $42.00 | $42.00 | 129,300 | — | — |
| 2018-01-05 | $42.15 | $42.15 | 145,000 | — | — |
| 2018-01-04 | $42.50 | $42.50 | 138,400 | — | — |
| 2018-01-03 | $42.15 | $42.15 | 116,200 | — | — |
| 2018-01-02 | $41.20 | $41.20 | 148,200 | — | — |