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
- 2015-01-28 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 | $62.65 | $62.65 | 248,600 | — | — |
| 2018-12-28 | $59.89 | $59.89 | 57,800 | — | — |
| 2018-12-27 | $60.86 | $60.86 | 91,200 | — | — |
| 2018-12-26 | $61.18 | $61.18 | 103,600 | — | — |
| 2018-12-24 | $55.16 | $55.16 | 104,100 | — | — |
| 2018-12-21 | $55.85 | $55.85 | 223,500 | — | — |
| 2018-12-20 | $60.43 | $60.43 | 150,900 | — | — |
| 2018-12-19 | $62.49 | $62.49 | 105,200 | — | — |
| 2018-12-18 | $63.52 | $63.52 | 169,600 | — | — |
| 2018-12-17 | $63.63 | $63.63 | 154,200 | — | — |
| 2018-12-14 | $65.23 | $65.23 | 90,300 | — | — |
| 2018-12-13 | $63.52 | $63.52 | 51,600 | — | — |
| 2018-12-12 | $62.59 | $62.59 | 57,100 | — | — |
| 2018-12-11 | $62.17 | $62.17 | 51,800 | — | — |
| 2018-12-10 | $63.00 | $63.00 | 125,100 | — | — |
| 2018-12-07 | $64.71 | $64.71 | 80,500 | — | — |
| 2018-12-06 | $64.99 | $64.99 | 88,100 | — | — |
| 2018-12-04 | $64.67 | $64.67 | 115,100 | — | — |
| 2018-12-03 | $67.50 | $67.50 | 82,700 | — | — |
| 2018-11-30 | $67.51 | $67.51 | 108,800 | — | — |
| 2018-11-29 | $66.63 | $66.63 | 359,400 | — | — |
| 2018-11-28 | $61.10 | $61.10 | 63,100 | — | — |
| 2018-11-27 | $58.25 | $58.25 | 48,000 | — | — |
| 2018-11-26 | $59.47 | $59.47 | 41,700 | — | — |
| 2018-11-23 | $58.90 | $58.90 | 21,600 | — | — |
| 2018-11-21 | $59.14 | $59.14 | 38,000 | — | — |
| 2018-11-20 | $57.25 | $57.25 | 90,800 | — | — |
| 2018-11-19 | $58.24 | $58.24 | 163,100 | — | — |
| 2018-11-16 | $59.41 | $59.41 | 167,800 | — | — |
| 2018-11-15 | $58.01 | $58.01 | 149,900 | — | — |
| 2018-11-14 | $56.07 | $56.07 | 252,900 | — | — |
| 2018-11-13 | $61.00 | $61.00 | 46,900 | — | — |
| 2018-11-12 | $60.25 | $60.25 | 150,000 | — | — |
| 2018-11-09 | $63.38 | $63.38 | 60,100 | — | — |
| 2018-11-08 | $63.90 | $63.90 | 18,000 | — | — |
| 2018-11-07 | $65.07 | $65.07 | 166,800 | — | — |
| 2018-11-06 | $62.81 | $62.81 | 164,500 | — | — |
| 2018-11-05 | $63.49 | $63.49 | 45,100 | — | — |
| 2018-11-02 | $64.50 | $64.50 | 107,100 | — | — |
| 2018-11-01 | $64.92 | $64.92 | 185,100 | — | — |
| 2018-10-31 | $64.29 | $64.29 | 231,300 | — | — |
| 2018-10-30 | $62.46 | $62.46 | 92,200 | — | — |
| 2018-10-29 | $62.63 | $62.63 | 120,200 | — | — |
| 2018-10-26 | $63.79 | $63.79 | 95,100 | — | — |
| 2018-10-25 | $63.94 | $63.94 | 164,800 | — | — |
| 2018-10-24 | $60.45 | $60.45 | 162,300 | — | — |
| 2018-10-23 | $66.38 | $66.38 | 403,800 | — | — |
| 2018-10-22 | $68.46 | $68.46 | 131,000 | — | — |
| 2018-10-19 | $66.88 | $66.88 | 169,700 | — | — |
| 2018-10-18 | $66.25 | $66.25 | 97,500 | — | — |
| 2018-10-17 | $65.00 | $65.00 | 135,200 | — | — |
| 2018-10-16 | $63.66 | $63.66 | 60,000 | — | — |
| 2018-10-15 | $59.10 | $59.10 | 67,100 | — | — |
| 2018-10-12 | $59.84 | $59.84 | 88,900 | — | — |
| 2018-10-11 | $59.01 | $59.01 | 70,200 | — | — |
| 2018-10-10 | $61.98 | $61.98 | 53,300 | — | — |
| 2018-10-09 | $65.28 | $65.28 | 49,000 | — | — |
| 2018-10-08 | $66.30 | $66.30 | 43,700 | — | — |
| 2018-10-05 | $66.39 | $66.39 | 45,300 | — | — |
| 2018-10-04 | $66.84 | $66.84 | 92,400 | — | — |
| 2018-10-03 | $68.18 | $68.18 | 38,100 | — | — |
| 2018-10-02 | $68.44 | $68.44 | 71,500 | — | — |
| 2018-10-01 | $69.67 | $69.67 | 110,500 | — | — |
| 2018-09-28 | $70.86 | $70.86 | 179,600 | — | — |
| 2018-09-27 | $66.46 | $66.46 | 37,600 | — | — |
| 2018-09-26 | $66.10 | $66.10 | 51,800 | — | — |
| 2018-09-25 | $66.81 | $66.81 | 48,500 | — | — |
| 2018-09-24 | $67.03 | $67.03 | 115,000 | — | — |
| 2018-09-21 | $66.50 | $66.50 | 217,200 | — | — |
| 2018-09-20 | $67.50 | $67.50 | 111,700 | — | — |
| 2018-09-19 | $67.50 | $67.50 | 78,200 | — | — |
| 2018-09-18 | $67.83 | $67.83 | 78,200 | — | — |
| 2018-09-17 | $68.18 | $68.18 | 72,900 | — | — |
| 2018-09-14 | $68.34 | $68.34 | 120,300 | — | — |
| 2018-09-13 | $69.15 | $69.15 | 159,400 | — | — |
| 2018-09-12 | $65.92 | $65.92 | 121,500 | — | — |
| 2018-09-11 | $63.77 | $63.77 | 76,000 | — | — |
| 2018-09-10 | $64.35 | $64.35 | 118,000 | — | — |
| 2018-09-07 | $65.14 | $65.14 | 143,900 | — | — |
| 2018-09-06 | $68.20 | $68.20 | 246,300 | — | — |
| 2018-09-05 | $69.22 | $69.22 | 224,500 | — | — |
| 2018-09-04 | $68.87 | $68.87 | 305,100 | — | — |
| 2018-08-31 | $70.98 | $70.98 | 79,200 | — | — |
| 2018-08-30 | $70.69 | $70.69 | 138,400 | — | — |
| 2018-08-29 | $76.09 | $76.09 | 125,700 | — | — |
| 2018-08-28 | $75.43 | $75.43 | 166,900 | — | — |
| 2018-08-27 | $76.28 | $76.28 | 101,400 | — | — |
| 2018-08-24 | $74.06 | $74.06 | 106,300 | — | — |
| 2018-08-23 | $73.76 | $73.76 | 140,700 | — | — |
| 2018-08-22 | $72.51 | $72.51 | 114,500 | — | — |
| 2018-08-21 | $70.04 | $70.04 | 94,700 | — | — |
| 2018-08-20 | $69.32 | $69.32 | 46,200 | — | — |
| 2018-08-17 | $71.52 | $71.52 | 117,800 | — | — |
| 2018-08-16 | $69.09 | $69.09 | 158,600 | — | — |
| 2018-08-15 | $67.36 | $67.36 | 202,900 | — | — |
| 2018-08-14 | $68.00 | $68.00 | 222,200 | — | — |
| 2018-08-13 | $68.34 | $68.34 | 91,600 | — | — |
| 2018-08-10 | $67.60 | $67.60 | 132,400 | — | — |
| 2018-08-09 | $66.33 | $66.33 | 115,700 | — | — |
| 2018-08-08 | $65.75 | $65.75 | 122,800 | — | — |
| 2018-08-07 | $66.88 | $66.88 | 143,900 | — | — |
| 2018-08-06 | $66.62 | $66.62 | 107,700 | — | — |
| 2018-08-03 | $66.82 | $66.82 | 51,600 | — | — |
| 2018-08-02 | $68.06 | $68.06 | 78,400 | — | — |
| 2018-08-01 | $67.92 | $67.92 | 171,000 | — | — |
| 2018-07-31 | $67.94 | $67.94 | 72,000 | — | — |
| 2018-07-30 | $66.83 | $66.83 | 98,500 | — | — |
| 2018-07-27 | $65.53 | $65.53 | 147,200 | — | — |
| 2018-07-26 | $67.85 | $67.85 | 47,400 | — | — |
| 2018-07-25 | $68.88 | $68.88 | 123,400 | — | — |
| 2018-07-24 | $67.21 | $67.21 | 170,900 | — | — |
| 2018-07-23 | $69.16 | $69.16 | 94,200 | — | — |
| 2018-07-20 | $69.18 | $69.18 | 114,700 | — | — |
| 2018-07-19 | $70.85 | $70.85 | 202,600 | — | — |
| 2018-07-18 | $71.76 | $71.76 | 69,800 | — | — |
| 2018-07-17 | $70.50 | $70.50 | 155,400 | — | — |
| 2018-07-16 | $69.35 | $69.35 | 74,200 | — | — |
| 2018-07-13 | $69.73 | $69.73 | 191,900 | — | — |
| 2018-07-12 | $69.50 | $69.50 | 220,800 | — | — |
| 2018-07-11 | $68.10 | $68.10 | 94,100 | — | — |
| 2018-07-10 | $69.79 | $69.79 | 138,100 | — | — |
| 2018-07-09 | $71.75 | $71.75 | 50,500 | — | — |
| 2018-07-06 | $71.67 | $71.67 | 81,700 | — | — |
| 2018-07-05 | $68.18 | $68.18 | 109,300 | — | — |
| 2018-07-03 | $68.74 | $68.74 | 83,700 | — | — |
| 2018-07-02 | $66.81 | $66.81 | 189,900 | — | — |
| 2018-06-29 | $66.52 | $66.52 | 114,700 | — | — |
| 2018-06-28 | $65.57 | $65.57 | 174,200 | — | — |
| 2018-06-27 | $64.34 | $64.34 | 220,900 | — | — |
| 2018-06-26 | $67.37 | $67.37 | 226,300 | — | — |
| 2018-06-25 | $65.89 | $65.89 | 155,800 | — | — |
| 2018-06-22 | $66.78 | $66.78 | 128,200 | — | — |
| 2018-06-21 | $66.81 | $66.81 | 167,700 | — | — |
| 2018-06-20 | $66.91 | $66.91 | 290,100 | — | — |
| 2018-06-19 | $66.98 | $66.98 | 249,500 | — | — |
| 2018-06-18 | $66.60 | $66.60 | 90,700 | — | — |
| 2018-06-15 | $66.53 | $66.53 | 142,700 | — | — |
| 2018-06-14 | $67.07 | $67.07 | 161,000 | — | — |
| 2018-06-13 | $68.81 | $68.81 | 98,700 | — | — |
| 2018-06-12 | $71.00 | $71.00 | 50,600 | — | — |
| 2018-06-11 | $69.36 | $69.36 | 67,100 | — | — |
| 2018-06-08 | $69.58 | $69.58 | 123,900 | — | — |
| 2018-06-07 | $67.50 | $67.50 | 167,400 | — | — |
| 2018-06-06 | $70.00 | $70.00 | 94,800 | — | — |
| 2018-06-05 | $70.77 | $70.77 | 63,500 | — | — |
| 2018-06-04 | $70.92 | $70.92 | 155,800 | — | — |
| 2018-06-01 | $73.08 | $73.08 | 151,600 | — | — |
| 2018-05-31 | $72.02 | $72.02 | 263,800 | — | — |
| 2018-05-30 | $73.24 | $73.24 | 127,900 | — | — |
| 2018-05-29 | $73.92 | $73.92 | 137,400 | — | — |
| 2018-05-25 | $69.67 | $69.67 | 86,400 | — | — |
| 2018-05-24 | $66.50 | $66.50 | 227,900 | — | — |
| 2018-05-23 | $67.02 | $67.02 | 140,300 | — | — |
| 2018-05-22 | $66.81 | $66.81 | 72,700 | — | — |
| 2018-05-21 | $66.88 | $66.88 | 45,400 | — | — |
| 2018-05-18 | $66.29 | $66.29 | 66,900 | — | — |
| 2018-05-17 | $66.92 | $66.92 | 65,000 | — | — |
| 2018-05-16 | $68.00 | $68.00 | 241,200 | — | — |
| 2018-05-15 | $65.17 | $65.17 | 133,100 | — | — |
| 2018-05-14 | $65.95 | $65.95 | 218,800 | — | — |
| 2018-05-11 | $65.50 | $65.50 | 223,800 | — | — |
| 2018-05-10 | $65.12 | $65.12 | 117,600 | — | — |
| 2018-05-09 | $64.18 | $64.18 | 44,200 | — | — |
| 2018-05-08 | $62.80 | $62.80 | 202,200 | — | — |
| 2018-05-07 | $65.28 | $65.28 | 35,300 | — | — |
| 2018-05-04 | $65.41 | $65.41 | 28,400 | — | — |
| 2018-05-03 | $64.50 | $64.50 | 46,500 | — | — |
| 2018-05-02 | $65.98 | $65.98 | 143,400 | — | — |
| 2018-05-01 | $64.56 | $64.56 | 56,100 | — | — |
| 2018-04-30 | $63.01 | $63.01 | 26,100 | — | — |
| 2018-04-27 | $63.31 | $63.31 | 123,900 | — | — |
| 2018-04-26 | $64.25 | $64.25 | 37,500 | — | — |
| 2018-04-25 | $64.18 | $64.18 | 49,100 | — | — |
| 2018-04-24 | $61.93 | $61.93 | 45,400 | — | — |
| 2018-04-23 | $61.18 | $61.18 | 124,400 | — | — |
| 2018-04-20 | $63.81 | $63.81 | 71,800 | — | — |
| 2018-04-19 | $65.01 | $65.01 | 34,300 | — | — |
| 2018-04-18 | $65.45 | $65.45 | 58,900 | — | — |
| 2018-04-17 | $66.42 | $66.42 | 160,200 | — | — |
| 2018-04-16 | $62.51 | $62.51 | 62,000 | — | — |
| 2018-04-13 | $62.13 | $62.13 | 46,100 | — | — |
| 2018-04-12 | $62.70 | $62.70 | 136,000 | — | — |
| 2018-04-11 | $61.95 | $61.95 | 113,800 | — | — |
| 2018-04-10 | $62.15 | $62.15 | 128,900 | — | — |
| 2018-04-09 | $59.76 | $59.76 | 50,900 | — | — |
| 2018-04-06 | $58.55 | $58.55 | 104,400 | — | — |
| 2018-04-05 | $60.71 | $60.71 | 110,900 | — | — |
| 2018-04-04 | $60.49 | $60.49 | 75,300 | — | — |
| 2018-04-03 | $59.26 | $59.26 | 73,700 | — | — |
| 2018-04-02 | $60.06 | $60.06 | 203,500 | — | — |
| 2018-03-29 | $65.40 | $65.40 | 161,500 | — | — |
| 2018-03-28 | $63.42 | $63.42 | 430,300 | — | — |
| 2018-03-27 | $63.16 | $63.16 | 103,800 | — | — |
| 2018-03-26 | $64.31 | $64.31 | 114,200 | — | — |
| 2018-03-23 | $64.32 | $64.32 | 78,200 | — | — |
| 2018-03-22 | $64.54 | $64.54 | 139,400 | — | — |
| 2018-03-21 | $66.04 | $66.04 | 205,800 | — | — |
| 2018-03-20 | $64.10 | $64.10 | 240,000 | — | — |
| 2018-03-19 | $63.00 | $63.00 | 170,600 | — | — |
| 2018-03-16 | $63.80 | $63.80 | 149,100 | — | — |
| 2018-03-15 | $66.95 | $66.95 | 61,800 | — | — |
| 2018-03-14 | $66.62 | $66.62 | 83,700 | — | — |
| 2018-03-13 | $66.96 | $66.96 | 66,600 | — | — |
| 2018-03-12 | $68.04 | $68.04 | 66,700 | — | — |
| 2018-03-09 | $67.84 | $67.84 | 121,200 | — | — |
| 2018-03-08 | $67.93 | $67.93 | 60,200 | — | — |
| 2018-03-07 | $67.23 | $67.23 | 210,000 | — | — |
| 2018-03-06 | $65.95 | $65.95 | 403,800 | — | — |
| 2018-03-05 | $67.85 | $67.85 | 527,600 | — | — |
| 2018-03-02 | $65.99 | $65.99 | 438,000 | — | — |
| 2018-03-01 | $63.65 | $63.65 | 123,200 | — | — |
| 2018-02-28 | $62.19 | $62.19 | 111,800 | — | — |
| 2018-02-27 | $62.35 | $62.35 | 206,800 | — | — |
| 2018-02-26 | $62.86 | $62.86 | 187,700 | — | — |
| 2018-02-23 | $61.37 | $61.37 | 215,000 | — | — |
| 2018-02-22 | $59.43 | $59.43 | 1,757,200 | — | — |
| 2018-02-21 | $58.00 | $58.00 | 322,500 | — | — |
| 2018-02-20 | $59.00 | $59.00 | 102,000 | — | — |
| 2018-02-16 | $55.81 | $55.81 | 75,000 | — | — |
| 2018-02-15 | $55.79 | $55.79 | 341,200 | — | — |
| 2018-02-14 | $56.00 | $56.00 | 358,600 | — | — |
| 2018-02-13 | $51.37 | $51.37 | 41,200 | — | — |
| 2018-02-12 | $51.52 | $51.52 | 59,100 | — | — |
| 2018-02-09 | $50.10 | $50.10 | 334,300 | — | — |
| 2018-02-08 | $51.04 | $51.04 | 97,800 | — | — |
| 2018-02-07 | $51.32 | $51.32 | 69,400 | — | — |
| 2018-02-06 | $48.60 | $48.60 | 204,600 | — | — |
| 2018-02-05 | $48.73 | $48.73 | 86,500 | — | — |
| 2018-02-02 | $49.79 | $49.79 | 81,500 | — | — |
| 2018-02-01 | $50.28 | $50.28 | 131,900 | — | — |
| 2018-01-31 | $50.97 | $50.97 | 194,700 | — | — |
| 2018-01-30 | $51.50 | $51.50 | 220,300 | — | — |
| 2018-01-29 | $53.67 | $53.67 | 99,700 | — | — |
| 2018-01-26 | $53.64 | $53.64 | 207,600 | — | — |
| 2018-01-25 | $51.48 | $51.48 | 210,000 | — | — |
| 2018-01-24 | $54.17 | $54.17 | 462,200 | — | — |
| 2018-01-23 | $54.13 | $54.13 | 178,000 | — | — |
| 2018-01-22 | $53.69 | $53.69 | 149,900 | — | — |
| 2018-01-19 | $51.53 | $51.53 | 170,700 | — | — |
| 2018-01-18 | $50.24 | $50.24 | 127,700 | — | — |
| 2018-01-17 | $49.91 | $49.91 | 275,700 | — | — |
| 2018-01-16 | $47.60 | $47.60 | 276,200 | — | — |
| 2018-01-12 | $46.58 | $46.58 | 65,800 | — | — |
| 2018-01-11 | $45.63 | $45.63 | 100,200 | — | — |
| 2018-01-10 | $45.99 | $45.99 | 152,200 | — | — |
| 2018-01-09 | $46.00 | $46.00 | 245,900 | — | — |
| 2018-01-08 | $40.54 | $40.54 | 197,800 | — | — |
| 2018-01-05 | $39.92 | $39.92 | 134,200 | — | — |
| 2018-01-04 | $38.98 | $38.98 | 155,000 | — | — |
| 2018-01-03 | $39.87 | $39.87 | 168,800 | — | — |
| 2018-01-02 | $39.80 | $39.80 | 75,600 | — | — |