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
- 2007-01-23 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 | $67.95 | $67.95 | 213,700 | — | — |
| 2018-12-28 | $67.57 | $67.57 | 168,300 | — | — |
| 2018-12-27 | $69.00 | $69.00 | 332,900 | — | — |
| 2018-12-26 | $66.44 | $66.44 | 246,600 | — | — |
| 2018-12-24 | $64.86 | $64.86 | 200,100 | — | — |
| 2018-12-21 | $64.82 | $64.82 | 823,400 | — | — |
| 2018-12-20 | $67.37 | $67.37 | 422,100 | — | — |
| 2018-12-19 | $70.13 | $70.13 | 496,700 | — | — |
| 2018-12-18 | $72.23 | $72.23 | 326,700 | — | — |
| 2018-12-17 | $69.86 | $69.86 | 405,100 | — | — |
| 2018-12-14 | $75.41 | $75.41 | 251,100 | — | — |
| 2018-12-13 | $73.42 | $73.42 | 209,000 | — | — |
| 2018-12-12 | $73.79 | $73.79 | 431,700 | — | — |
| 2018-12-11 | $72.57 | $72.57 | 222,100 | — | — |
| 2018-12-10 | $72.00 | $72.00 | 239,800 | — | — |
| 2018-12-07 | $69.81 | $69.81 | 263,600 | — | — |
| 2018-12-06 | $71.85 | $71.85 | 525,900 | — | — |
| 2018-12-04 | $71.08 | $71.08 | 390,600 | — | — |
| 2018-12-03 | $73.31 | $73.31 | 725,200 | — | — |
| 2018-11-30 | $76.60 | $76.60 | 1,399,200 | — | — |
| 2018-11-29 | $91.68 | $91.68 | 281,700 | — | — |
| 2018-11-28 | $91.88 | $91.88 | 247,900 | — | — |
| 2018-11-27 | $88.66 | $88.66 | 238,200 | — | — |
| 2018-11-26 | $89.31 | $89.31 | 388,600 | — | — |
| 2018-11-23 | $90.37 | $90.37 | 70,300 | — | — |
| 2018-11-21 | $89.95 | $89.95 | 129,500 | — | — |
| 2018-11-20 | $88.98 | $88.98 | 327,800 | — | — |
| 2018-11-19 | $93.76 | $93.76 | 234,500 | — | — |
| 2018-11-16 | $100.03 | $100.03 | 230,700 | — | — |
| 2018-11-15 | $98.15 | $98.15 | 138,900 | — | — |
| 2018-11-14 | $94.50 | $94.50 | 203,300 | — | — |
| 2018-11-13 | $95.70 | $95.70 | 231,200 | — | — |
| 2018-11-12 | $99.10 | $99.10 | 181,600 | — | — |
| 2018-11-09 | $102.42 | $102.42 | 183,000 | — | — |
| 2018-11-08 | $103.23 | $103.23 | 160,300 | — | — |
| 2018-11-07 | $103.25 | $103.25 | 350,200 | — | — |
| 2018-11-06 | $98.81 | $98.81 | 233,300 | — | — |
| 2018-11-05 | $95.12 | $95.12 | 227,800 | — | — |
| 2018-11-02 | $93.88 | $93.88 | 276,200 | — | — |
| 2018-11-01 | $93.39 | $93.39 | 302,000 | — | — |
| 2018-10-31 | $89.97 | $89.97 | 255,700 | — | — |
| 2018-10-30 | $87.77 | $87.77 | 298,300 | — | — |
| 2018-10-29 | $85.65 | $85.65 | 281,100 | — | — |
| 2018-10-26 | $89.95 | $89.95 | 353,900 | — | — |
| 2018-10-25 | $88.96 | $88.96 | 290,000 | — | — |
| 2018-10-24 | $91.02 | $91.02 | 265,500 | — | — |
| 2018-10-23 | $93.98 | $93.98 | 222,900 | — | — |
| 2018-10-22 | $93.28 | $93.28 | 154,000 | — | — |
| 2018-10-19 | $92.84 | $92.84 | 270,300 | — | — |
| 2018-10-18 | $93.29 | $93.29 | 189,900 | — | — |
| 2018-10-17 | $95.51 | $95.51 | 184,900 | — | — |
| 2018-10-16 | $97.18 | $97.18 | 289,500 | — | — |
| 2018-10-15 | $93.78 | $93.78 | 219,700 | — | — |
| 2018-10-12 | $92.69 | $92.69 | 343,600 | — | — |
| 2018-10-11 | $91.04 | $91.04 | 335,400 | — | — |
| 2018-10-10 | $94.41 | $94.41 | 584,000 | — | — |
| 2018-10-09 | $98.38 | $98.38 | 418,100 | — | — |
| 2018-10-08 | $102.64 | $102.64 | 315,700 | — | — |
| 2018-10-05 | $102.07 | $102.07 | 380,900 | — | — |
| 2018-10-04 | $104.29 | $104.29 | 528,300 | — | — |
| 2018-10-03 | $108.24 | $108.24 | 294,500 | — | — |
| 2018-10-02 | $109.11 | $109.11 | 301,500 | — | — |
| 2018-10-01 | $109.69 | $109.69 | 355,800 | — | — |
| 2018-09-28 | $112.17 | $112.17 | 294,400 | — | — |
| 2018-09-27 | $110.49 | $110.49 | 169,700 | — | — |
| 2018-09-26 | $108.85 | $108.85 | 333,300 | — | — |
| 2018-09-25 | $109.18 | $109.18 | 402,200 | — | — |
| 2018-09-24 | $106.98 | $106.98 | 405,000 | — | — |
| 2018-09-21 | $107.16 | $107.16 | 1,325,100 | — | — |
| 2018-09-20 | $108.24 | $108.24 | 801,300 | — | — |
| 2018-09-19 | $114.47 | $114.47 | 541,500 | — | — |
| 2018-09-18 | $119.83 | $119.83 | 692,200 | — | — |
| 2018-09-17 | $116.82 | $116.82 | 749,000 | — | — |
| 2018-09-14 | $116.51 | $116.51 | 1,175,800 | — | — |
| 2018-09-13 | $111.44 | $111.44 | 746,900 | — | — |
| 2018-09-12 | $108.13 | $108.13 | 338,300 | — | — |
| 2018-09-11 | $107.34 | $107.34 | 510,500 | — | — |
| 2018-09-10 | $106.11 | $106.11 | 540,800 | — | — |
| 2018-09-07 | $100.43 | $100.43 | 496,500 | — | — |
| 2018-09-06 | $99.97 | $99.97 | 1,532,800 | — | — |
| 2018-09-05 | $87.50 | $87.50 | 583,100 | — | — |
| 2018-09-04 | $87.91 | $87.91 | 330,600 | — | — |
| 2018-08-31 | $87.96 | $87.96 | 153,700 | — | — |
| 2018-08-30 | $85.99 | $85.99 | 155,200 | — | — |
| 2018-08-29 | $86.21 | $86.21 | 290,000 | — | — |
| 2018-08-28 | $85.70 | $85.70 | 223,900 | — | — |
| 2018-08-27 | $85.74 | $85.74 | 143,900 | — | — |
| 2018-08-24 | $85.32 | $85.32 | 204,500 | — | — |
| 2018-08-23 | $84.46 | $84.46 | 200,100 | — | — |
| 2018-08-22 | $85.55 | $85.55 | 176,000 | — | — |
| 2018-08-21 | $86.18 | $86.18 | 239,800 | — | — |
| 2018-08-20 | $85.12 | $85.12 | 242,100 | — | — |
| 2018-08-17 | $84.47 | $84.47 | 198,200 | — | — |
| 2018-08-16 | $83.55 | $83.55 | 229,200 | — | — |
| 2018-08-15 | $81.42 | $81.42 | 210,400 | — | — |
| 2018-08-14 | $82.47 | $82.47 | 211,000 | — | — |
| 2018-08-13 | $80.56 | $80.56 | 180,800 | — | — |
| 2018-08-10 | $79.79 | $79.79 | 214,900 | — | — |
| 2018-08-09 | $79.01 | $79.01 | 168,100 | — | — |
| 2018-08-08 | $77.73 | $77.73 | 168,500 | — | — |
| 2018-08-07 | $76.79 | $76.79 | 168,700 | — | — |
| 2018-08-06 | $76.06 | $76.06 | 225,900 | — | — |
| 2018-08-03 | $75.02 | $75.02 | 185,000 | — | — |
| 2018-08-02 | $75.82 | $75.82 | 160,400 | — | — |
| 2018-08-01 | $74.83 | $74.83 | 251,100 | — | — |
| 2018-07-31 | $73.61 | $73.61 | 235,400 | — | — |
| 2018-07-30 | $72.66 | $72.66 | 329,100 | — | — |
| 2018-07-27 | $72.09 | $72.09 | 406,400 | — | — |
| 2018-07-26 | $75.20 | $75.20 | 311,800 | — | — |
| 2018-07-25 | $73.64 | $73.64 | 351,400 | — | — |
| 2018-07-24 | $73.34 | $73.34 | 601,600 | — | — |
| 2018-07-23 | $74.58 | $74.58 | 271,600 | — | — |
| 2018-07-20 | $75.24 | $75.24 | 218,700 | — | — |
| 2018-07-19 | $74.94 | $74.94 | 202,700 | — | — |
| 2018-07-18 | $74.48 | $74.48 | 226,000 | — | — |
| 2018-07-17 | $74.70 | $74.70 | 293,900 | — | — |
| 2018-07-16 | $71.96 | $71.96 | 420,000 | — | — |
| 2018-07-13 | $73.37 | $73.37 | 275,400 | — | — |
| 2018-07-12 | $73.10 | $73.10 | 275,200 | — | — |
| 2018-07-11 | $72.08 | $72.08 | 239,600 | — | — |
| 2018-07-10 | $73.19 | $73.19 | 244,300 | — | — |
| 2018-07-09 | $72.97 | $72.97 | 399,700 | — | — |
| 2018-07-06 | $72.07 | $72.07 | 280,800 | — | — |
| 2018-07-05 | $72.06 | $72.06 | 429,900 | — | — |
| 2018-07-03 | $70.22 | $70.22 | 258,000 | — | — |
| 2018-07-02 | $71.29 | $71.29 | 387,600 | — | — |
| 2018-06-29 | $71.43 | $71.43 | 1,533,200 | — | — |
| 2018-06-28 | $68.79 | $68.79 | 912,700 | — | — |
| 2018-06-27 | $66.63 | $66.63 | 1,887,100 | — | — |
| 2018-06-26 | $62.23 | $62.23 | 722,100 | — | — |
| 2018-06-25 | $58.25 | $58.25 | 301,800 | — | — |
| 2018-06-22 | $59.42 | $59.42 | 855,500 | — | — |
| 2018-06-21 | $59.23 | $59.23 | 167,500 | — | — |
| 2018-06-20 | $59.77 | $59.77 | 222,900 | — | — |
| 2018-06-19 | $57.78 | $57.78 | 304,600 | — | — |
| 2018-06-18 | $60.26 | $60.26 | 246,400 | — | — |
| 2018-06-15 | $59.33 | $59.33 | 981,000 | — | — |
| 2018-06-14 | $59.25 | $59.25 | 301,200 | — | — |
| 2018-06-13 | $60.00 | $60.00 | 224,400 | — | — |
| 2018-06-12 | $58.75 | $58.75 | 242,500 | — | — |
| 2018-06-11 | $60.11 | $60.11 | 352,200 | — | — |
| 2018-06-08 | $61.02 | $61.02 | 268,900 | — | — |
| 2018-06-07 | $60.13 | $60.13 | 254,600 | — | — |
| 2018-06-06 | $60.31 | $60.31 | 127,900 | — | — |
| 2018-06-05 | $60.35 | $60.35 | 158,200 | — | — |
| 2018-06-04 | $59.86 | $59.86 | 247,100 | — | — |
| 2018-06-01 | $58.50 | $58.50 | 248,900 | — | — |
| 2018-05-31 | $57.86 | $57.86 | 132,900 | — | — |
| 2018-05-30 | $57.97 | $57.97 | 177,900 | — | — |
| 2018-05-29 | $58.03 | $58.03 | 252,000 | — | — |
| 2018-05-25 | $57.94 | $57.94 | 178,800 | — | — |
| 2018-05-24 | $58.06 | $58.06 | 312,700 | — | — |
| 2018-05-23 | $56.61 | $56.61 | 206,400 | — | — |
| 2018-05-22 | $56.16 | $56.16 | 158,400 | — | — |
| 2018-05-21 | $57.20 | $57.20 | 336,700 | — | — |
| 2018-05-18 | $56.09 | $56.09 | 390,200 | — | — |
| 2018-05-17 | $55.80 | $55.80 | 1,870,600 | — | — |
| 2018-05-16 | $52.82 | $52.82 | 746,500 | — | — |
| 2018-05-15 | $54.15 | $54.15 | 463,500 | — | — |
| 2018-05-14 | $57.96 | $57.96 | 296,000 | — | — |
| 2018-05-11 | $59.86 | $59.86 | 222,600 | — | — |
| 2018-05-10 | $60.96 | $60.96 | 165,400 | — | — |
| 2018-05-09 | $61.27 | $61.27 | 192,800 | — | — |
| 2018-05-08 | $60.97 | $60.97 | 418,000 | — | — |
| 2018-05-07 | $58.46 | $58.46 | 231,500 | — | — |
| 2018-05-04 | $56.48 | $56.48 | 207,700 | — | — |
| 2018-05-03 | $55.23 | $55.23 | 170,700 | — | — |
| 2018-05-02 | $54.84 | $54.84 | 195,800 | — | — |
| 2018-05-01 | $53.92 | $53.92 | 255,800 | — | — |
| 2018-04-30 | $54.50 | $54.50 | 237,400 | — | — |
| 2018-04-27 | $54.58 | $54.58 | 137,400 | — | — |
| 2018-04-26 | $54.75 | $54.75 | 141,100 | — | — |
| 2018-04-25 | $54.49 | $54.49 | 182,300 | — | — |
| 2018-04-24 | $54.71 | $54.71 | 239,500 | — | — |
| 2018-04-23 | $56.21 | $56.21 | 188,000 | — | — |
| 2018-04-20 | $56.69 | $56.69 | 153,400 | — | — |
| 2018-04-19 | $56.73 | $56.73 | 199,000 | — | — |
| 2018-04-18 | $56.71 | $56.71 | 254,300 | — | — |
| 2018-04-17 | $57.23 | $57.23 | 242,200 | — | — |
| 2018-04-16 | $56.73 | $56.73 | 225,600 | — | — |
| 2018-04-13 | $56.24 | $56.24 | 305,200 | — | — |
| 2018-04-12 | $55.76 | $55.76 | 508,700 | — | — |
| 2018-04-11 | $54.28 | $54.28 | 1,589,900 | — | — |
| 2018-04-10 | $46.37 | $46.37 | 197,500 | — | — |
| 2018-04-09 | $45.77 | $45.77 | 223,000 | — | — |
| 2018-04-06 | $45.08 | $45.08 | 190,300 | — | — |
| 2018-04-05 | $46.21 | $46.21 | 226,700 | — | — |
| 2018-04-04 | $46.31 | $46.31 | 297,700 | — | — |
| 2018-04-03 | $45.89 | $45.89 | 256,900 | — | — |
| 2018-04-02 | $45.23 | $45.23 | 244,900 | — | — |
| 2018-03-29 | $45.51 | $45.51 | 234,000 | — | — |
| 2018-03-28 | $45.04 | $45.04 | 220,300 | — | — |
| 2018-03-27 | $44.93 | $44.93 | 281,400 | — | — |
| 2018-03-26 | $46.59 | $46.59 | 257,000 | — | — |
| 2018-03-23 | $45.05 | $45.05 | 236,300 | — | — |
| 2018-03-22 | $45.07 | $45.07 | 247,600 | — | — |
| 2018-03-21 | $47.11 | $47.11 | 185,200 | — | — |
| 2018-03-20 | $47.37 | $47.37 | 272,400 | — | — |
| 2018-03-19 | $48.09 | $48.09 | 431,900 | — | — |
| 2018-03-16 | $46.92 | $46.92 | 1,249,800 | — | — |
| 2018-03-15 | $48.58 | $48.58 | 294,300 | — | — |
| 2018-03-14 | $47.87 | $47.87 | 301,500 | — | — |
| 2018-03-13 | $47.65 | $47.65 | 312,400 | — | — |
| 2018-03-12 | $48.35 | $48.35 | 464,500 | — | — |
| 2018-03-09 | $47.28 | $47.28 | 475,700 | — | — |
| 2018-03-08 | $45.52 | $45.52 | 926,800 | — | — |
| 2018-03-07 | $43.01 | $43.01 | 2,669,400 | — | — |
| 2018-03-06 | $50.53 | $50.53 | 619,400 | — | — |
| 2018-03-05 | $50.14 | $50.14 | 305,600 | — | — |
| 2018-03-02 | $49.98 | $49.98 | 256,100 | — | — |
| 2018-03-01 | $48.70 | $48.70 | 214,500 | — | — |
| 2018-02-28 | $49.72 | $49.72 | 184,100 | — | — |
| 2018-02-27 | $50.18 | $50.18 | 299,600 | — | — |
| 2018-02-26 | $50.81 | $50.81 | 224,400 | — | — |
| 2018-02-23 | $50.19 | $50.19 | 93,500 | — | — |
| 2018-02-22 | $50.00 | $50.00 | 129,400 | — | — |
| 2018-02-21 | $50.13 | $50.13 | 205,300 | — | — |
| 2018-02-20 | $49.85 | $49.85 | 179,600 | — | — |
| 2018-02-16 | $51.74 | $51.74 | 207,600 | — | — |
| 2018-02-15 | $52.28 | $52.28 | 165,100 | — | — |
| 2018-02-14 | $51.09 | $51.09 | 244,000 | — | — |
| 2018-02-13 | $48.94 | $48.94 | 205,200 | — | — |
| 2018-02-12 | $49.25 | $49.25 | 255,800 | — | — |
| 2018-02-09 | $47.98 | $47.98 | 327,900 | — | — |
| 2018-02-08 | $46.01 | $46.01 | 242,000 | — | — |
| 2018-02-07 | $48.11 | $48.11 | 197,200 | — | — |
| 2018-02-06 | $47.96 | $47.96 | 335,500 | — | — |
| 2018-02-05 | $47.43 | $47.43 | 542,900 | — | — |
| 2018-02-02 | $49.78 | $49.78 | 412,200 | — | — |
| 2018-02-01 | $52.45 | $52.45 | 341,200 | — | — |
| 2018-01-31 | $51.36 | $51.36 | 183,300 | — | — |
| 2018-01-30 | $51.81 | $51.81 | 267,300 | — | — |
| 2018-01-29 | $52.81 | $52.81 | 150,300 | — | — |
| 2018-01-26 | $53.17 | $53.17 | 171,200 | — | — |
| 2018-01-25 | $53.48 | $53.48 | 286,100 | — | — |
| 2018-01-24 | $53.32 | $53.32 | 155,600 | — | — |
| 2018-01-23 | $52.94 | $52.94 | 166,300 | — | — |
| 2018-01-22 | $53.07 | $53.07 | 218,400 | — | — |
| 2018-01-19 | $53.60 | $53.60 | 170,500 | — | — |
| 2018-01-18 | $52.71 | $52.71 | 208,600 | — | — |
| 2018-01-17 | $53.42 | $53.42 | 174,700 | — | — |
| 2018-01-16 | $52.41 | $52.41 | 331,400 | — | — |
| 2018-01-12 | $54.07 | $54.07 | 377,000 | — | — |
| 2018-01-11 | $52.90 | $52.90 | 249,900 | — | — |
| 2018-01-10 | $52.86 | $52.86 | 358,100 | — | — |
| 2018-01-09 | $53.78 | $53.78 | 400,700 | — | — |
| 2018-01-08 | $53.50 | $53.50 | 286,000 | — | — |
| 2018-01-05 | $53.40 | $53.40 | 401,400 | — | — |
| 2018-01-04 | $53.64 | $53.64 | 565,700 | — | — |
| 2018-01-03 | $54.67 | $54.67 | 413,700 | — | — |
| 2018-01-02 | $54.85 | $54.85 | 449,900 | — | — |