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
- 2003-07-01 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 | $51.64 | $74.91 | 498,600 | — | — |
| 2018-12-28 | $51.10 | $74.12 | 586,200 | — | — |
| 2018-12-27 | $50.74 | $73.02 | 628,600 | — | — |
| 2018-12-26 | $50.19 | $72.23 | 591,100 | — | — |
| 2018-12-24 | $49.08 | $70.63 | 237,300 | — | — |
| 2018-12-21 | $50.57 | $72.77 | 935,700 | — | — |
| 2018-12-20 | $51.03 | $73.44 | 1,162,600 | — | — |
| 2018-12-19 | $52.38 | $75.38 | 549,400 | — | — |
| 2018-12-18 | $52.22 | $75.15 | 1,035,300 | — | — |
| 2018-12-17 | $51.86 | $74.63 | 813,900 | — | — |
| 2018-12-14 | $52.75 | $75.91 | 959,200 | — | — |
| 2018-12-13 | $52.85 | $76.06 | 879,200 | — | — |
| 2018-12-12 | $53.70 | $77.28 | 1,035,500 | — | — |
| 2018-12-11 | $53.62 | $77.16 | 740,200 | — | — |
| 2018-12-10 | $54.96 | $79.09 | 981,400 | — | — |
| 2018-12-07 | $55.76 | $80.24 | 1,069,500 | — | — |
| 2018-12-06 | $54.19 | $77.98 | 831,500 | — | — |
| 2018-12-04 | $54.28 | $78.11 | 864,300 | — | — |
| 2018-12-03 | $55.71 | $80.17 | 813,600 | — | — |
| 2018-11-30 | $55.35 | $79.65 | 7,554,900 | — | — |
| 2018-11-29 | $55.31 | $79.60 | 1,052,700 | — | — |
| 2018-11-28 | $54.01 | $77.73 | 1,087,400 | — | — |
| 2018-11-27 | $53.02 | $76.30 | 822,200 | — | — |
| 2018-11-26 | $53.89 | $77.55 | 629,600 | — | — |
| 2018-11-23 | $53.92 | $77.60 | 485,000 | — | — |
| 2018-11-21 | $53.67 | $77.24 | 1,269,400 | — | — |
| 2018-11-20 | $53.74 | $77.34 | 746,900 | — | — |
| 2018-11-19 | $53.62 | $77.16 | 966,300 | — | — |
| 2018-11-16 | $53.55 | $77.06 | 810,500 | — | — |
| 2018-11-15 | $54.18 | $77.97 | 884,200 | — | — |
| 2018-11-14 | $53.38 | $76.82 | 976,200 | — | — |
| 2018-11-13 | $55.14 | $79.35 | 442,500 | — | — |
| 2018-11-12 | $55.80 | $80.30 | 456,700 | — | — |
| 2018-11-09 | $56.95 | $81.96 | 462,500 | — | — |
| 2018-11-08 | $56.92 | $81.91 | 290,800 | — | — |
| 2018-11-07 | $57.41 | $82.62 | 269,600 | — | — |
| 2018-11-06 | $56.95 | $81.96 | 413,300 | — | — |
| 2018-11-05 | $55.90 | $80.45 | 336,800 | — | — |
| 2018-11-02 | $55.28 | $79.55 | 600,000 | — | — |
| 2018-11-01 | $56.29 | $81.01 | 503,800 | — | — |
| 2018-10-31 | $55.79 | $80.29 | 707,200 | — | — |
| 2018-10-30 | $56.33 | $81.06 | 588,400 | — | — |
| 2018-10-29 | $55.96 | $80.53 | 451,300 | — | — |
| 2018-10-26 | $56.74 | $81.65 | 753,400 | — | — |
| 2018-10-25 | $56.92 | $81.91 | 999,200 | — | — |
| 2018-10-24 | $53.66 | $77.22 | 585,100 | — | — |
| 2018-10-23 | $54.01 | $77.73 | 290,600 | — | — |
| 2018-10-22 | $55.12 | $79.32 | 377,500 | — | — |
| 2018-10-19 | $55.85 | $80.37 | 363,700 | — | — |
| 2018-10-18 | $55.27 | $79.54 | 687,400 | — | — |
| 2018-10-17 | $55.78 | $80.27 | 355,200 | — | — |
| 2018-10-16 | $55.43 | $79.77 | 440,600 | — | — |
| 2018-10-15 | $54.97 | $79.11 | 472,400 | — | — |
| 2018-10-12 | $54.24 | $78.06 | 570,000 | — | — |
| 2018-10-11 | $54.86 | $78.95 | 573,200 | — | — |
| 2018-10-10 | $55.92 | $80.47 | 643,000 | — | — |
| 2018-10-09 | $57.60 | $82.89 | 254,300 | — | — |
| 2018-10-08 | $57.64 | $82.95 | 310,400 | — | — |
| 2018-10-05 | $57.45 | $82.68 | 377,000 | — | — |
| 2018-10-04 | $58.07 | $83.01 | 324,800 | — | — |
| 2018-10-03 | $57.90 | $82.76 | 394,400 | — | — |
| 2018-10-02 | $58.43 | $83.52 | 683,600 | — | — |
| 2018-10-01 | $57.30 | $81.91 | 385,100 | — | — |
| 2018-09-28 | $57.71 | $82.49 | 444,800 | — | — |
| 2018-09-27 | $57.45 | $82.12 | 274,000 | — | — |
| 2018-09-26 | $57.35 | $81.98 | 390,600 | — | — |
| 2018-09-25 | $57.28 | $81.88 | 364,500 | — | — |
| 2018-09-24 | $57.38 | $82.02 | 454,700 | — | — |
| 2018-09-21 | $58.22 | $83.22 | 754,700 | — | — |
| 2018-09-20 | $58.35 | $83.41 | 302,300 | — | — |
| 2018-09-19 | $58.26 | $83.28 | 269,000 | — | — |
| 2018-09-18 | $57.66 | $82.42 | 282,200 | — | — |
| 2018-09-17 | $57.52 | $82.22 | 273,600 | — | — |
| 2018-09-14 | $57.26 | $81.85 | 574,600 | — | — |
| 2018-09-13 | $56.94 | $81.39 | 330,500 | — | — |
| 2018-09-12 | $55.68 | $79.59 | 478,100 | — | — |
| 2018-09-11 | $55.49 | $79.32 | 536,600 | — | — |
| 2018-09-10 | $55.04 | $78.68 | 825,300 | — | — |
| 2018-09-07 | $55.39 | $79.18 | 857,100 | — | — |
| 2018-09-06 | $56.87 | $81.29 | 470,700 | — | — |
| 2018-09-05 | $57.13 | $81.66 | 401,700 | — | — |
| 2018-09-04 | $57.17 | $81.72 | 278,400 | — | — |
| 2018-08-31 | $57.52 | $82.22 | 372,300 | — | — |
| 2018-08-30 | $57.07 | $81.58 | 372,100 | — | — |
| 2018-08-29 | $57.79 | $82.61 | 281,700 | — | — |
| 2018-08-28 | $58.17 | $83.15 | 410,400 | — | — |
| 2018-08-27 | $57.77 | $82.58 | 396,000 | — | — |
| 2018-08-24 | $57.49 | $82.18 | 440,600 | — | — |
| 2018-08-23 | $56.55 | $80.83 | 218,500 | — | — |
| 2018-08-22 | $56.32 | $80.51 | 405,100 | — | — |
| 2018-08-21 | $56.75 | $81.12 | 411,700 | — | — |
| 2018-08-20 | $56.55 | $80.83 | 358,700 | — | — |
| 2018-08-17 | $56.15 | $80.26 | 500,800 | — | — |
| 2018-08-16 | $55.83 | $79.81 | 783,000 | — | — |
| 2018-08-15 | $54.96 | $78.56 | 312,100 | — | — |
| 2018-08-14 | $54.72 | $78.22 | 414,700 | — | — |
| 2018-08-13 | $54.23 | $77.52 | 287,100 | — | — |
| 2018-08-10 | $54.41 | $77.78 | 513,000 | — | — |
| 2018-08-09 | $54.31 | $77.63 | 334,500 | — | — |
| 2018-08-08 | $54.54 | $77.96 | 324,900 | — | — |
| 2018-08-07 | $54.48 | $77.88 | 408,500 | — | — |
| 2018-08-06 | $54.88 | $78.45 | 489,200 | — | — |
| 2018-08-03 | $55.29 | $79.03 | 318,400 | — | — |
| 2018-08-02 | $55.74 | $79.68 | 404,900 | — | — |
| 2018-08-01 | $56.50 | $80.76 | 407,900 | — | — |
| 2018-07-31 | $56.56 | $80.85 | 702,000 | — | — |
| 2018-07-30 | $56.61 | $80.92 | 503,200 | — | — |
| 2018-07-27 | $56.45 | $80.69 | 454,300 | — | — |
| 2018-07-26 | $57.34 | $81.96 | 922,200 | — | — |
| 2018-07-25 | $57.58 | $82.31 | 586,000 | — | — |
| 2018-07-24 | $57.74 | $82.54 | 396,600 | — | — |
| 2018-07-23 | $57.99 | $82.89 | 357,900 | — | — |
| 2018-07-20 | $57.90 | $82.76 | 693,000 | — | — |
| 2018-07-19 | $57.74 | $82.54 | 377,700 | — | — |
| 2018-07-18 | $57.81 | $82.64 | 345,600 | — | — |
| 2018-07-17 | $57.59 | $82.32 | 361,900 | — | — |
| 2018-07-16 | $57.37 | $82.01 | 683,100 | — | — |
| 2018-07-13 | $56.89 | $81.32 | 524,500 | — | — |
| 2018-07-12 | $57.46 | $82.14 | 351,800 | — | — |
| 2018-07-11 | $57.74 | $82.54 | 556,700 | — | — |
| 2018-07-10 | $57.73 | $82.52 | 868,000 | — | — |
| 2018-07-09 | $57.45 | $82.12 | 864,700 | — | — |
| 2018-07-06 | $55.82 | $79.79 | 629,900 | — | — |
| 2018-07-05 | $55.36 | $79.13 | 714,800 | — | — |
| 2018-07-03 | $54.89 | $78.46 | 342,800 | — | — |
| 2018-07-02 | $55.11 | $78.78 | 530,700 | — | — |
| 2018-06-29 | $55.62 | $79.50 | 895,400 | — | — |
| 2018-06-28 | $55.39 | $79.18 | 543,100 | — | — |
| 2018-06-27 | $54.73 | $77.68 | 575,200 | — | — |
| 2018-06-26 | $55.75 | $79.12 | 550,400 | — | — |
| 2018-06-25 | $56.08 | $79.59 | 365,600 | — | — |
| 2018-06-22 | $55.93 | $79.38 | 502,000 | — | — |
| 2018-06-21 | $55.52 | $78.80 | 393,900 | — | — |
| 2018-06-20 | $56.53 | $80.23 | 303,200 | — | — |
| 2018-06-19 | $56.87 | $80.71 | 470,000 | — | — |
| 2018-06-18 | $56.55 | $80.26 | 482,700 | — | — |
| 2018-06-15 | $56.55 | $80.26 | 758,500 | — | — |
| 2018-06-14 | $56.65 | $80.40 | 440,800 | — | — |
| 2018-06-13 | $56.80 | $80.61 | 392,600 | — | — |
| 2018-06-12 | $57.04 | $80.95 | 430,100 | — | — |
| 2018-06-11 | $57.44 | $81.52 | 326,800 | — | — |
| 2018-06-08 | $57.94 | $82.23 | 369,100 | — | — |
| 2018-06-07 | $57.91 | $82.19 | 432,900 | — | — |
| 2018-06-06 | $57.82 | $82.06 | 313,500 | — | — |
| 2018-06-05 | $57.39 | $81.45 | 360,000 | — | — |
| 2018-06-04 | $57.42 | $81.49 | 355,800 | — | — |
| 2018-06-01 | $57.12 | $81.07 | 481,900 | — | — |
| 2018-05-31 | $56.85 | $80.68 | 902,600 | — | — |
| 2018-05-30 | $57.56 | $81.69 | 477,000 | — | — |
| 2018-05-29 | $57.40 | $81.46 | 752,900 | — | — |
| 2018-05-25 | $57.51 | $81.62 | 376,400 | — | — |
| 2018-05-24 | $57.54 | $81.66 | 409,600 | — | — |
| 2018-05-23 | $57.30 | $81.32 | 395,300 | — | — |
| 2018-05-22 | $57.83 | $82.07 | 738,700 | — | — |
| 2018-05-21 | $58.39 | $82.87 | 416,900 | — | — |
| 2018-05-18 | $57.79 | $82.02 | 291,200 | — | — |
| 2018-05-17 | $57.98 | $82.29 | 429,200 | — | — |
| 2018-05-16 | $58.54 | $83.08 | 635,400 | — | — |
| 2018-05-15 | $58.17 | $82.56 | 1,160,900 | — | — |
| 2018-05-14 | $56.82 | $80.64 | 500,100 | — | — |
| 2018-05-11 | $57.50 | $81.61 | 468,300 | — | — |
| 2018-05-10 | $57.57 | $81.71 | 571,000 | — | — |
| 2018-05-09 | $57.59 | $81.73 | 691,700 | — | — |
| 2018-05-08 | $57.78 | $82.00 | 572,700 | — | — |
| 2018-05-07 | $57.84 | $82.09 | 758,100 | — | — |
| 2018-05-04 | $57.14 | $81.10 | 794,500 | — | — |
| 2018-05-03 | $56.58 | $80.30 | 1,777,500 | — | — |
| 2018-05-02 | $57.49 | $81.59 | 918,600 | — | — |
| 2018-05-01 | $58.64 | $83.22 | 1,100,300 | — | — |
| 2018-04-30 | $58.70 | $83.31 | 976,500 | — | — |
| 2018-04-27 | $59.64 | $84.64 | 1,358,600 | — | — |
| 2018-04-26 | $60.12 | $85.32 | 2,163,200 | — | — |
| 2018-04-25 | $56.81 | $80.63 | 727,000 | — | — |
| 2018-04-24 | $57.06 | $80.98 | 1,186,900 | — | — |
| 2018-04-23 | $56.48 | $80.16 | 770,100 | — | — |
| 2018-04-20 | $56.48 | $80.16 | 1,004,700 | — | — |
| 2018-04-19 | $55.73 | $79.09 | 730,700 | — | — |
| 2018-04-18 | $55.40 | $78.63 | 818,300 | — | — |
| 2018-04-17 | $55.76 | $79.14 | 1,192,200 | — | — |
| 2018-04-16 | $56.65 | $80.40 | 747,500 | — | — |
| 2018-04-13 | $56.44 | $80.10 | 1,241,600 | — | — |
| 2018-04-12 | $56.47 | $80.14 | 1,229,700 | — | — |
| 2018-04-11 | $57.47 | $81.56 | 1,098,900 | — | — |
| 2018-04-10 | $56.74 | $80.53 | 1,495,600 | — | — |
| 2018-04-09 | $57.69 | $81.88 | 1,656,600 | — | — |
| 2018-04-06 | $57.13 | $81.08 | 959,100 | — | — |
| 2018-04-05 | $58.06 | $82.40 | 710,900 | — | — |
| 2018-04-04 | $57.99 | $82.30 | 796,800 | — | — |
| 2018-04-03 | $57.51 | $81.62 | 1,042,200 | — | — |
| 2018-04-02 | $57.04 | $80.95 | 1,281,400 | — | — |
| 2018-03-29 | $57.57 | $81.71 | 904,600 | — | — |
| 2018-03-28 | $57.76 | $81.98 | 1,878,500 | — | — |
| 2018-03-27 | $55.97 | $78.88 | 809,200 | — | — |
| 2018-03-26 | $56.68 | $79.88 | 664,500 | — | — |
| 2018-03-23 | $56.09 | $79.05 | 833,500 | — | — |
| 2018-03-22 | $56.70 | $79.91 | 963,000 | — | — |
| 2018-03-21 | $57.70 | $81.32 | 795,100 | — | — |
| 2018-03-20 | $57.62 | $81.21 | 1,192,800 | — | — |
| 2018-03-19 | $57.70 | $81.32 | 1,750,400 | — | — |
| 2018-03-16 | $57.18 | $80.59 | 3,409,900 | — | — |
| 2018-03-15 | $55.12 | $77.68 | 1,223,200 | — | — |
| 2018-03-14 | $54.98 | $77.49 | 1,464,900 | — | — |
| 2018-03-13 | $55.60 | $78.36 | 1,003,500 | — | — |
| 2018-03-12 | $55.16 | $77.74 | 1,617,200 | — | — |
| 2018-03-09 | $55.17 | $77.75 | 2,223,600 | — | — |
| 2018-03-08 | $52.80 | $74.41 | 1,178,300 | — | — |
| 2018-03-07 | $52.21 | $73.58 | 1,155,800 | — | — |
| 2018-03-06 | $52.71 | $74.29 | 1,046,200 | — | — |
| 2018-03-05 | $51.53 | $72.62 | 1,417,300 | — | — |
| 2018-03-02 | $48.02 | $67.68 | 743,900 | — | — |
| 2018-03-01 | $47.86 | $67.45 | 801,200 | — | — |
| 2018-02-28 | $49.34 | $69.54 | 884,800 | — | — |
| 2018-02-27 | $49.22 | $69.37 | 669,900 | — | — |
| 2018-02-26 | $49.95 | $70.40 | 532,400 | — | — |
| 2018-02-23 | $49.79 | $70.17 | 750,100 | — | — |
| 2018-02-22 | $49.79 | $70.17 | 1,353,100 | — | — |
| 2018-02-21 | $50.95 | $71.81 | 825,100 | — | — |
| 2018-02-20 | $50.80 | $71.60 | 964,200 | — | — |
| 2018-02-16 | $51.47 | $72.54 | 501,800 | — | — |
| 2018-02-15 | $50.51 | $71.19 | 671,200 | — | — |
| 2018-02-14 | $50.39 | $71.02 | 857,700 | — | — |
| 2018-02-13 | $49.20 | $69.34 | 544,200 | — | — |
| 2018-02-12 | $49.16 | $69.28 | 1,063,700 | — | — |
| 2018-02-09 | $49.81 | $70.20 | 1,017,400 | — | — |
| 2018-02-08 | $50.01 | $70.48 | 1,975,400 | — | — |
| 2018-02-07 | $50.37 | $70.99 | 1,207,600 | — | — |
| 2018-02-06 | $48.89 | $68.90 | 1,411,000 | — | — |
| 2018-02-05 | $49.84 | $70.24 | 1,418,500 | — | — |
| 2018-02-02 | $50.17 | $70.71 | 719,200 | — | — |
| 2018-02-01 | $50.04 | $70.52 | 741,700 | — | — |
| 2018-01-31 | $50.53 | $71.21 | 935,000 | — | — |
| 2018-01-30 | $50.55 | $71.24 | 688,000 | — | — |
| 2018-01-29 | $50.47 | $71.13 | 600,800 | — | — |
| 2018-01-26 | $50.47 | $71.13 | 883,600 | — | — |
| 2018-01-25 | $51.27 | $72.26 | 830,300 | — | — |
| 2018-01-24 | $51.46 | $72.53 | 725,500 | — | — |
| 2018-01-23 | $51.78 | $72.98 | 1,038,300 | — | — |
| 2018-01-22 | $51.69 | $72.85 | 1,728,700 | — | — |
| 2018-01-19 | $48.62 | $68.52 | 694,500 | — | — |
| 2018-01-18 | $48.44 | $68.27 | 949,700 | — | — |
| 2018-01-17 | $48.92 | $68.95 | 835,200 | — | — |
| 2018-01-16 | $49.42 | $69.65 | 582,600 | — | — |
| 2018-01-12 | $49.11 | $69.21 | 968,400 | — | — |
| 2018-01-11 | $49.13 | $69.24 | 1,058,900 | — | — |
| 2018-01-10 | $48.38 | $68.18 | 1,100,600 | — | — |
| 2018-01-09 | $48.06 | $67.73 | 723,900 | — | — |
| 2018-01-08 | $48.90 | $68.92 | 687,100 | — | — |
| 2018-01-05 | $49.39 | $69.61 | 578,000 | — | — |
| 2018-01-04 | $49.89 | $70.31 | 842,900 | — | — |
| 2018-01-03 | $49.37 | $69.58 | 812,800 | — | — |
| 2018-01-02 | $49.27 | $69.44 | 758,800 | — | — |