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
- 2006-10-18 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 | $58.21 | $105.89 | 302,900 | — | — |
| 2018-12-28 | $57.66 | $104.89 | 341,600 | — | — |
| 2018-12-27 | $57.88 | $105.29 | 329,700 | — | — |
| 2018-12-26 | $57.67 | $104.90 | 509,200 | — | — |
| 2018-12-24 | $55.13 | $100.28 | 199,900 | — | — |
| 2018-12-21 | $57.52 | $104.63 | 747,000 | — | — |
| 2018-12-20 | $57.99 | $105.49 | 394,100 | — | — |
| 2018-12-19 | $59.77 | $108.72 | 395,700 | — | — |
| 2018-12-18 | $61.10 | $111.14 | 395,600 | — | — |
| 2018-12-17 | $60.19 | $109.49 | 400,800 | — | — |
| 2018-12-14 | $60.75 | $110.51 | 591,000 | — | — |
| 2018-12-13 | $62.03 | $112.83 | 283,900 | — | — |
| 2018-12-12 | $63.10 | $114.78 | 417,400 | — | — |
| 2018-12-11 | $63.02 | $114.64 | 471,400 | — | — |
| 2018-12-10 | $63.88 | $116.20 | 602,900 | — | — |
| 2018-12-07 | $64.47 | $117.27 | 607,800 | — | — |
| 2018-12-06 | $65.35 | $118.87 | 802,700 | — | — |
| 2018-12-04 | $65.03 | $118.29 | 710,000 | — | — |
| 2018-12-03 | $67.92 | $123.55 | 407,100 | — | — |
| 2018-11-30 | $66.99 | $121.54 | 294,300 | — | — |
| 2018-11-29 | $67.05 | $121.65 | 208,100 | — | — |
| 2018-11-28 | $67.05 | $121.65 | 518,700 | — | — |
| 2018-11-27 | $65.22 | $118.33 | 364,600 | — | — |
| 2018-11-26 | $65.49 | $118.82 | 584,100 | — | — |
| 2018-11-23 | $64.50 | $117.02 | 367,900 | — | — |
| 2018-11-21 | $64.46 | $116.95 | 574,900 | — | — |
| 2018-11-20 | $64.21 | $116.50 | 564,300 | — | — |
| 2018-11-19 | $65.89 | $119.54 | 509,300 | — | — |
| 2018-11-16 | $66.49 | $120.63 | 605,900 | — | — |
| 2018-11-15 | $66.61 | $120.85 | 925,400 | — | — |
| 2018-11-14 | $66.11 | $119.94 | 1,017,300 | — | — |
| 2018-11-13 | $67.93 | $123.24 | 537,400 | — | — |
| 2018-11-12 | $67.10 | $121.74 | 729,400 | — | — |
| 2018-11-09 | $67.22 | $121.96 | 1,451,500 | — | — |
| 2018-11-08 | $70.65 | $128.18 | 598,500 | — | — |
| 2018-11-07 | $70.41 | $127.74 | 545,000 | — | — |
| 2018-11-06 | $68.15 | $123.64 | 645,900 | — | — |
| 2018-11-05 | $66.60 | $120.83 | 583,500 | — | — |
| 2018-11-02 | $66.87 | $121.32 | 869,100 | — | — |
| 2018-11-01 | $64.09 | $116.28 | 696,400 | — | — |
| 2018-10-31 | $61.75 | $112.03 | 859,500 | — | — |
| 2018-10-30 | $60.25 | $109.31 | 1,041,100 | — | — |
| 2018-10-29 | $57.99 | $105.21 | 1,013,400 | — | — |
| 2018-10-26 | $57.76 | $104.79 | 607,900 | — | — |
| 2018-10-25 | $59.68 | $108.28 | 525,500 | — | — |
| 2018-10-24 | $57.97 | $105.17 | 440,500 | — | — |
| 2018-10-23 | $60.46 | $109.69 | 565,400 | — | — |
| 2018-10-22 | $60.81 | $110.33 | 264,800 | — | — |
| 2018-10-19 | $60.63 | $110.00 | 267,100 | — | — |
| 2018-10-18 | $61.72 | $111.98 | 303,700 | — | — |
| 2018-10-17 | $63.28 | $114.81 | 403,100 | — | — |
| 2018-10-16 | $64.81 | $117.58 | 756,700 | — | — |
| 2018-10-15 | $63.33 | $114.90 | 539,700 | — | — |
| 2018-10-12 | $63.17 | $114.61 | 718,500 | — | — |
| 2018-10-11 | $64.31 | $116.68 | 401,900 | — | — |
| 2018-10-10 | $65.36 | $118.58 | 465,100 | — | — |
| 2018-10-09 | $66.34 | $120.36 | 842,500 | — | — |
| 2018-10-08 | $69.26 | $125.66 | 889,300 | — | — |
| 2018-10-05 | $69.55 | $126.18 | 411,600 | — | — |
| 2018-10-04 | $69.74 | $126.53 | 349,000 | — | — |
| 2018-10-03 | $69.90 | $126.82 | 670,100 | — | — |
| 2018-10-02 | $68.86 | $124.93 | 677,200 | — | — |
| 2018-10-01 | $69.24 | $125.62 | 414,500 | — | — |
| 2018-09-28 | $69.60 | $126.27 | 389,200 | — | — |
| 2018-09-27 | $69.90 | $126.82 | 433,600 | — | — |
| 2018-09-26 | $70.15 | $127.27 | 354,500 | — | — |
| 2018-09-25 | $70.30 | $127.54 | 338,500 | — | — |
| 2018-09-24 | $70.40 | $127.73 | 756,900 | — | — |
| 2018-09-21 | $69.70 | $126.46 | 584,500 | — | — |
| 2018-09-20 | $70.00 | $127.00 | 484,800 | — | — |
| 2018-09-19 | $70.00 | $127.00 | 583,600 | — | — |
| 2018-09-18 | $70.65 | $128.18 | 447,800 | — | — |
| 2018-09-17 | $71.20 | $129.18 | 438,800 | — | — |
| 2018-09-14 | $72.05 | $130.72 | 369,400 | — | — |
| 2018-09-13 | $71.95 | $130.54 | 518,600 | — | — |
| 2018-09-12 | $72.20 | $130.99 | 415,700 | — | — |
| 2018-09-11 | $71.50 | $129.72 | 278,500 | — | — |
| 2018-09-10 | $71.75 | $130.18 | 222,700 | — | — |
| 2018-09-07 | $71.20 | $129.18 | 318,800 | — | — |
| 2018-09-06 | $71.40 | $129.54 | 248,500 | — | — |
| 2018-09-05 | $71.30 | $129.36 | 331,500 | — | — |
| 2018-09-04 | $71.00 | $128.81 | 363,800 | — | — |
| 2018-08-31 | $69.80 | $126.64 | 566,800 | — | — |
| 2018-08-30 | $70.00 | $127.00 | 297,900 | — | — |
| 2018-08-29 | $70.00 | $127.00 | 406,200 | — | — |
| 2018-08-28 | $69.30 | $125.73 | 332,600 | — | — |
| 2018-08-27 | $69.45 | $126.00 | 270,500 | — | — |
| 2018-08-24 | $69.45 | $126.00 | 342,100 | — | — |
| 2018-08-23 | $69.20 | $125.55 | 374,800 | — | — |
| 2018-08-22 | $69.00 | $125.19 | 403,500 | — | — |
| 2018-08-21 | $69.95 | $126.91 | 477,900 | — | — |
| 2018-08-20 | $69.65 | $126.37 | 257,200 | — | — |
| 2018-08-17 | $70.00 | $127.00 | 189,200 | — | — |
| 2018-08-16 | $69.95 | $126.91 | 545,600 | — | — |
| 2018-08-15 | $69.90 | $126.82 | 568,600 | — | — |
| 2018-08-14 | $70.10 | $127.18 | 451,100 | — | — |
| 2018-08-13 | $68.60 | $124.46 | 465,500 | — | — |
| 2018-08-10 | $68.05 | $123.46 | 362,300 | — | — |
| 2018-08-09 | $68.15 | $123.64 | 678,300 | — | — |
| 2018-08-08 | $68.05 | $123.46 | 509,700 | — | — |
| 2018-08-07 | $69.70 | $126.46 | 472,100 | — | — |
| 2018-08-06 | $71.05 | $128.91 | 340,900 | — | — |
| 2018-08-03 | $69.55 | $126.18 | 306,500 | — | — |
| 2018-08-02 | $69.10 | $125.37 | 734,000 | — | — |
| 2018-08-01 | $67.95 | $123.28 | 1,001,100 | — | — |
| 2018-07-31 | $67.90 | $123.19 | 1,200,500 | — | — |
| 2018-07-30 | $67.10 | $121.74 | 444,100 | — | — |
| 2018-07-27 | $68.70 | $124.64 | 989,200 | — | — |
| 2018-07-26 | $67.45 | $122.37 | 693,500 | — | — |
| 2018-07-25 | $66.40 | $120.47 | 312,300 | — | — |
| 2018-07-24 | $66.40 | $120.47 | 384,500 | — | — |
| 2018-07-23 | $66.80 | $121.19 | 321,900 | — | — |
| 2018-07-20 | $68.00 | $123.37 | 433,300 | — | — |
| 2018-07-19 | $70.15 | $127.27 | 1,035,500 | — | — |
| 2018-07-18 | $69.00 | $125.19 | 398,800 | — | — |
| 2018-07-17 | $68.00 | $123.37 | 471,400 | — | — |
| 2018-07-16 | $67.05 | $121.65 | 799,400 | — | — |
| 2018-07-13 | $67.40 | $122.28 | 488,700 | — | — |
| 2018-07-12 | $66.20 | $120.11 | 144,600 | — | — |
| 2018-07-11 | $65.90 | $119.56 | 230,500 | — | — |
| 2018-07-10 | $65.65 | $119.11 | 880,200 | — | — |
| 2018-07-09 | $66.20 | $120.11 | 434,400 | — | — |
| 2018-07-06 | $65.60 | $119.02 | 148,700 | — | — |
| 2018-07-05 | $65.40 | $118.65 | 398,400 | — | — |
| 2018-07-03 | $64.70 | $117.38 | 174,500 | — | — |
| 2018-07-02 | $64.00 | $116.11 | 332,800 | — | — |
| 2018-06-29 | $63.20 | $114.66 | 295,400 | — | — |
| 2018-06-28 | $62.35 | $113.12 | 306,500 | — | — |
| 2018-06-27 | $61.85 | $112.21 | 261,000 | — | — |
| 2018-06-26 | $62.70 | $113.76 | 309,200 | — | — |
| 2018-06-25 | $62.40 | $113.21 | 301,200 | — | — |
| 2018-06-22 | $63.35 | $114.93 | 372,200 | — | — |
| 2018-06-21 | $63.15 | $114.57 | 238,000 | — | — |
| 2018-06-20 | $64.50 | $117.02 | 246,800 | — | — |
| 2018-06-19 | $64.00 | $116.11 | 281,000 | — | — |
| 2018-06-18 | $64.20 | $116.48 | 289,000 | — | — |
| 2018-06-15 | $64.75 | $117.48 | 419,600 | — | — |
| 2018-06-14 | $63.50 | $115.21 | 226,400 | — | — |
| 2018-06-13 | $63.55 | $115.30 | 271,600 | — | — |
| 2018-06-12 | $64.80 | $117.57 | 190,500 | — | — |
| 2018-06-11 | $63.90 | $115.93 | 292,200 | — | — |
| 2018-06-08 | $64.90 | $117.75 | 376,000 | — | — |
| 2018-06-07 | $63.60 | $115.39 | 173,300 | — | — |
| 2018-06-06 | $63.25 | $114.75 | 248,500 | — | — |
| 2018-06-05 | $62.70 | $113.76 | 295,200 | — | — |
| 2018-06-04 | $62.10 | $112.67 | 435,500 | — | — |
| 2018-06-01 | $61.50 | $111.58 | 261,600 | — | — |
| 2018-05-31 | $60.60 | $109.95 | 364,800 | — | — |
| 2018-05-30 | $61.50 | $111.58 | 370,300 | — | — |
| 2018-05-29 | $60.95 | $110.58 | 280,400 | — | — |
| 2018-05-25 | $61.15 | $110.94 | 194,000 | — | — |
| 2018-05-24 | $60.80 | $110.31 | 147,100 | — | — |
| 2018-05-23 | $60.75 | $110.22 | 555,400 | — | — |
| 2018-05-22 | $60.40 | $109.58 | 435,500 | — | — |
| 2018-05-21 | $60.65 | $110.04 | 267,200 | — | — |
| 2018-05-18 | $60.90 | $110.49 | 407,600 | — | — |
| 2018-05-17 | $59.90 | $108.68 | 319,300 | — | — |
| 2018-05-16 | $59.10 | $107.22 | 369,300 | — | — |
| 2018-05-15 | $58.45 | $106.05 | 231,400 | — | — |
| 2018-05-14 | $58.85 | $106.77 | 220,700 | — | — |
| 2018-05-11 | $58.90 | $106.86 | 485,000 | — | — |
| 2018-05-10 | $58.25 | $105.68 | 325,000 | — | — |
| 2018-05-09 | $57.80 | $104.87 | 301,800 | — | — |
| 2018-05-08 | $58.25 | $105.68 | 273,100 | — | — |
| 2018-05-07 | $57.65 | $104.59 | 341,100 | — | — |
| 2018-05-04 | $57.30 | $103.96 | 331,300 | — | — |
| 2018-05-03 | $57.15 | $103.69 | 674,600 | — | — |
| 2018-05-02 | $57.10 | $103.60 | 372,900 | — | — |
| 2018-05-01 | $57.10 | $103.60 | 575,800 | — | — |
| 2018-04-30 | $56.00 | $101.60 | 565,600 | — | — |
| 2018-04-27 | $56.00 | $101.60 | 398,100 | — | — |
| 2018-04-26 | $55.85 | $101.33 | 342,700 | — | — |
| 2018-04-25 | $56.45 | $102.42 | 452,400 | — | — |
| 2018-04-24 | $55.25 | $100.24 | 352,200 | — | — |
| 2018-04-23 | $56.00 | $101.60 | 347,500 | — | — |
| 2018-04-20 | $55.70 | $101.06 | 203,700 | — | — |
| 2018-04-19 | $56.00 | $101.60 | 341,400 | — | — |
| 2018-04-18 | $57.75 | $104.78 | 299,800 | — | — |
| 2018-04-17 | $57.45 | $104.23 | 284,900 | — | — |
| 2018-04-16 | $57.10 | $103.60 | 229,000 | — | — |
| 2018-04-13 | $56.35 | $102.24 | 292,600 | — | — |
| 2018-04-12 | $56.20 | $101.96 | 248,900 | — | — |
| 2018-04-11 | $56.40 | $102.33 | 345,700 | — | — |
| 2018-04-10 | $56.05 | $101.69 | 228,900 | — | — |
| 2018-04-09 | $55.85 | $101.33 | 263,800 | — | — |
| 2018-04-06 | $55.90 | $101.42 | 367,500 | — | — |
| 2018-04-05 | $56.45 | $102.42 | 545,800 | — | — |
| 2018-04-04 | $55.90 | $101.42 | 754,400 | — | — |
| 2018-04-03 | $55.25 | $100.24 | 338,300 | — | — |
| 2018-04-02 | $54.95 | $99.70 | 433,000 | — | — |
| 2018-03-29 | $56.30 | $102.14 | 250,600 | — | — |
| 2018-03-28 | $55.80 | $101.24 | 309,100 | — | — |
| 2018-03-27 | $56.15 | $101.87 | 226,300 | — | — |
| 2018-03-26 | $57.10 | $103.60 | 220,300 | — | — |
| 2018-03-23 | $55.85 | $101.33 | 489,200 | — | — |
| 2018-03-22 | $56.55 | $102.60 | 659,200 | — | — |
| 2018-03-21 | $57.25 | $103.87 | 301,200 | — | — |
| 2018-03-20 | $57.00 | $103.41 | 257,800 | — | — |
| 2018-03-19 | $56.95 | $103.32 | 403,200 | — | — |
| 2018-03-16 | $57.35 | $104.05 | 565,900 | — | — |
| 2018-03-15 | $57.75 | $104.78 | 301,400 | — | — |
| 2018-03-14 | $58.85 | $106.77 | 412,800 | — | — |
| 2018-03-13 | $59.10 | $107.22 | 1,084,400 | — | — |
| 2018-03-12 | $60.75 | $110.22 | 420,800 | — | — |
| 2018-03-09 | $61.25 | $111.13 | 461,300 | — | — |
| 2018-03-08 | $59.20 | $107.41 | 420,200 | — | — |
| 2018-03-07 | $59.30 | $107.59 | 739,700 | — | — |
| 2018-03-06 | $61.15 | $110.94 | 553,500 | — | — |
| 2018-03-05 | $60.60 | $109.95 | 636,100 | — | — |
| 2018-03-02 | $59.80 | $108.49 | 729,600 | — | — |
| 2018-03-01 | $60.40 | $109.58 | 593,900 | — | — |
| 2018-02-28 | $60.30 | $109.40 | 682,000 | — | — |
| 2018-02-27 | $59.10 | $107.22 | 780,000 | — | — |
| 2018-02-26 | $59.10 | $107.22 | 878,300 | — | — |
| 2018-02-23 | $61.45 | $111.49 | 532,900 | — | — |
| 2018-02-22 | $61.10 | $110.85 | 338,100 | — | — |
| 2018-02-21 | $60.80 | $110.31 | 265,700 | — | — |
| 2018-02-20 | $61.10 | $110.85 | 247,900 | — | — |
| 2018-02-16 | $61.90 | $112.30 | 218,100 | — | — |
| 2018-02-15 | $60.95 | $110.58 | 257,700 | — | — |
| 2018-02-14 | $60.45 | $109.67 | 323,400 | — | — |
| 2018-02-13 | $59.65 | $108.22 | 260,000 | — | — |
| 2018-02-12 | $59.80 | $108.49 | 575,500 | — | — |
| 2018-02-09 | $59.15 | $107.31 | 514,300 | — | — |
| 2018-02-08 | $58.50 | $106.14 | 285,900 | — | — |
| 2018-02-07 | $60.95 | $110.58 | 416,600 | — | — |
| 2018-02-06 | $61.70 | $111.94 | 677,300 | — | — |
| 2018-02-05 | $61.75 | $112.03 | 674,300 | — | — |
| 2018-02-02 | $62.85 | $114.03 | 409,300 | — | — |
| 2018-02-01 | $63.35 | $114.93 | 438,300 | — | — |
| 2018-01-31 | $62.70 | $113.76 | 256,700 | — | — |
| 2018-01-30 | $63.25 | $114.75 | 357,300 | — | — |
| 2018-01-29 | $62.80 | $113.94 | 218,600 | — | — |
| 2018-01-26 | $64.15 | $116.39 | 296,600 | — | — |
| 2018-01-25 | $64.00 | $116.11 | 371,800 | — | — |
| 2018-01-24 | $63.60 | $115.39 | 367,700 | — | — |
| 2018-01-23 | $62.20 | $112.85 | 307,800 | — | — |
| 2018-01-22 | $61.85 | $112.21 | 328,700 | — | — |
| 2018-01-19 | $61.90 | $112.30 | 946,100 | — | — |
| 2018-01-18 | $62.05 | $112.58 | 326,100 | — | — |
| 2018-01-17 | $62.15 | $112.76 | 400,000 | — | — |
| 2018-01-16 | $62.20 | $112.85 | 363,900 | — | — |
| 2018-01-12 | $62.80 | $113.94 | 485,800 | — | — |
| 2018-01-11 | $63.45 | $115.12 | 351,900 | — | — |
| 2018-01-10 | $62.65 | $113.67 | 397,900 | — | — |
| 2018-01-09 | $63.75 | $115.66 | 356,700 | — | — |
| 2018-01-08 | $63.80 | $115.75 | 338,800 | — | — |
| 2018-01-05 | $63.55 | $115.30 | 319,800 | — | — |
| 2018-01-04 | $63.00 | $114.30 | 549,300 | — | — |
| 2018-01-03 | $62.70 | $113.76 | 541,300 | — | — |
| 2018-01-02 | $61.50 | $111.58 | 364,300 | — | — |