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
- 1995-11-01 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 | $53.48 | $87.49 | 137,700 | — | — |
| 2018-12-28 | $53.64 | $87.75 | 165,000 | — | — |
| 2018-12-27 | $53.06 | $86.80 | 192,400 | — | — |
| 2018-12-26 | $53.80 | $88.01 | 139,100 | — | — |
| 2018-12-24 | $51.61 | $84.43 | 67,700 | — | — |
| 2018-12-21 | $52.34 | $85.63 | 721,800 | — | — |
| 2018-12-20 | $52.75 | $86.30 | 268,700 | — | — |
| 2018-12-19 | $52.16 | $85.33 | 219,300 | — | — |
| 2018-12-18 | $54.30 | $88.83 | 166,100 | — | — |
| 2018-12-17 | $55.05 | $90.06 | 202,400 | — | — |
| 2018-12-14 | $55.69 | $91.11 | 141,500 | — | — |
| 2018-12-13 | $56.87 | $93.04 | 196,300 | — | — |
| 2018-12-12 | $58.10 | $95.05 | 166,900 | — | — |
| 2018-12-11 | $57.48 | $94.03 | 195,100 | — | — |
| 2018-12-10 | $58.10 | $95.05 | 284,500 | — | — |
| 2018-12-07 | $58.21 | $95.23 | 376,100 | — | — |
| 2018-12-06 | $57.20 | $93.58 | 325,100 | — | — |
| 2018-12-04 | $56.54 | $92.50 | 249,100 | — | — |
| 2018-12-03 | $59.89 | $97.98 | 138,000 | — | — |
| 2018-11-30 | $60.00 | $98.16 | 180,500 | — | — |
| 2018-11-29 | $59.24 | $96.91 | 190,600 | — | — |
| 2018-11-28 | $59.52 | $97.37 | 175,100 | — | — |
| 2018-11-27 | $59.10 | $96.68 | 146,400 | — | — |
| 2018-11-26 | $59.59 | $97.49 | 135,700 | — | — |
| 2018-11-23 | $58.89 | $96.34 | 69,100 | — | — |
| 2018-11-21 | $58.79 | $96.18 | 100,200 | — | — |
| 2018-11-20 | $58.92 | $96.39 | 143,900 | — | — |
| 2018-11-19 | $60.16 | $98.42 | 154,600 | — | — |
| 2018-11-16 | $60.65 | $99.22 | 290,500 | — | — |
| 2018-11-15 | $60.72 | $99.33 | 185,100 | — | — |
| 2018-11-14 | $59.12 | $96.72 | 180,000 | — | — |
| 2018-11-13 | $60.58 | $99.11 | 226,500 | — | — |
| 2018-11-12 | $59.97 | $98.11 | 178,900 | — | — |
| 2018-11-09 | $61.78 | $101.07 | 153,200 | — | — |
| 2018-11-08 | $61.68 | $100.91 | 93,700 | — | — |
| 2018-11-07 | $61.33 | $100.33 | 156,600 | — | — |
| 2018-11-06 | $60.41 | $98.83 | 111,300 | — | — |
| 2018-11-05 | $59.87 | $97.94 | 159,000 | — | — |
| 2018-11-02 | $59.19 | $96.83 | 128,300 | — | — |
| 2018-11-01 | $59.10 | $96.68 | 234,900 | — | — |
| 2018-10-31 | $57.82 | $94.59 | 207,800 | — | — |
| 2018-10-30 | $58.74 | $96.10 | 164,200 | — | — |
| 2018-10-29 | $58.28 | $95.34 | 136,500 | — | — |
| 2018-10-26 | $57.62 | $94.26 | 149,500 | — | — |
| 2018-10-25 | $58.04 | $94.95 | 361,600 | — | — |
| 2018-10-24 | $52.14 | $85.30 | 227,600 | — | — |
| 2018-10-23 | $54.59 | $89.31 | 214,200 | — | — |
| 2018-10-22 | $54.85 | $89.73 | 140,500 | — | — |
| 2018-10-19 | $56.16 | $91.87 | 103,800 | — | — |
| 2018-10-18 | $56.98 | $93.22 | 81,500 | — | — |
| 2018-10-17 | $58.14 | $95.11 | 90,500 | — | — |
| 2018-10-16 | $57.81 | $94.57 | 152,800 | — | — |
| 2018-10-15 | $57.78 | $94.53 | 217,000 | — | — |
| 2018-10-12 | $57.60 | $94.23 | 227,400 | — | — |
| 2018-10-11 | $58.97 | $96.47 | 132,300 | — | — |
| 2018-10-10 | $60.62 | $99.17 | 156,400 | — | — |
| 2018-10-09 | $61.66 | $100.87 | 131,900 | — | — |
| 2018-10-08 | $61.93 | $100.69 | 181,700 | — | — |
| 2018-10-05 | $61.88 | $100.61 | 131,700 | — | — |
| 2018-10-04 | $62.50 | $101.62 | 113,900 | — | — |
| 2018-10-03 | $62.16 | $101.07 | 253,900 | — | — |
| 2018-10-02 | $60.99 | $99.16 | 109,300 | — | — |
| 2018-10-01 | $61.06 | $99.28 | 187,300 | — | — |
| 2018-09-28 | $62.17 | $101.08 | 178,200 | — | — |
| 2018-09-27 | $62.36 | $101.39 | 98,800 | — | — |
| 2018-09-26 | $62.96 | $102.37 | 124,000 | — | — |
| 2018-09-25 | $63.99 | $104.04 | 64,300 | — | — |
| 2018-09-24 | $64.11 | $104.24 | 126,900 | — | — |
| 2018-09-21 | $65.14 | $105.91 | 541,300 | — | — |
| 2018-09-20 | $65.61 | $106.68 | 199,100 | — | — |
| 2018-09-19 | $64.23 | $104.43 | 266,000 | — | — |
| 2018-09-18 | $63.64 | $103.47 | 178,700 | — | — |
| 2018-09-17 | $64.15 | $104.30 | 177,300 | — | — |
| 2018-09-14 | $64.43 | $104.76 | 226,700 | — | — |
| 2018-09-13 | $64.62 | $105.07 | 169,900 | — | — |
| 2018-09-12 | $65.13 | $105.90 | 91,300 | — | — |
| 2018-09-11 | $66.20 | $107.64 | 83,600 | — | — |
| 2018-09-10 | $65.82 | $107.02 | 95,500 | — | — |
| 2018-09-07 | $66.03 | $107.36 | 138,600 | — | — |
| 2018-09-06 | $65.61 | $106.68 | 153,500 | — | — |
| 2018-09-05 | $65.06 | $105.78 | 182,100 | — | — |
| 2018-09-04 | $64.96 | $105.62 | 147,100 | — | — |
| 2018-08-31 | $64.33 | $104.59 | 260,200 | — | — |
| 2018-08-30 | $64.10 | $104.22 | 368,700 | — | — |
| 2018-08-29 | $64.59 | $105.02 | 178,800 | — | — |
| 2018-08-28 | $64.55 | $104.95 | 179,800 | — | — |
| 2018-08-27 | $64.97 | $105.64 | 301,700 | — | — |
| 2018-08-24 | $65.42 | $106.37 | 167,700 | — | — |
| 2018-08-23 | $66.01 | $107.33 | 169,100 | — | — |
| 2018-08-22 | $66.53 | $108.17 | 153,700 | — | — |
| 2018-08-21 | $66.92 | $108.81 | 153,400 | — | — |
| 2018-08-20 | $66.04 | $107.38 | 117,400 | — | — |
| 2018-08-17 | $66.13 | $107.52 | 103,800 | — | — |
| 2018-08-16 | $65.87 | $107.10 | 88,400 | — | — |
| 2018-08-15 | $65.51 | $106.51 | 116,500 | — | — |
| 2018-08-14 | $66.14 | $107.54 | 121,500 | — | — |
| 2018-08-13 | $64.62 | $105.07 | 89,400 | — | — |
| 2018-08-10 | $65.05 | $105.77 | 90,800 | — | — |
| 2018-08-09 | $65.03 | $105.73 | 113,900 | — | — |
| 2018-08-08 | $65.03 | $105.73 | 196,600 | — | — |
| 2018-08-07 | $65.03 | $105.73 | 122,000 | — | — |
| 2018-08-06 | $64.42 | $104.74 | 126,300 | — | — |
| 2018-08-03 | $63.85 | $103.81 | 83,600 | — | — |
| 2018-08-02 | $64.73 | $105.25 | 148,900 | — | — |
| 2018-08-01 | $64.22 | $104.42 | 239,000 | — | — |
| 2018-07-31 | $62.97 | $102.38 | 160,600 | — | — |
| 2018-07-30 | $62.83 | $102.16 | 229,300 | — | — |
| 2018-07-27 | $62.86 | $102.20 | 121,900 | — | — |
| 2018-07-26 | $63.42 | $103.12 | 276,800 | — | — |
| 2018-07-25 | $61.60 | $100.16 | 163,400 | — | — |
| 2018-07-24 | $62.02 | $100.84 | 100,900 | — | — |
| 2018-07-23 | $62.50 | $101.62 | 169,300 | — | — |
| 2018-07-20 | $62.04 | $100.87 | 120,200 | — | — |
| 2018-07-19 | $61.89 | $100.63 | 133,000 | — | — |
| 2018-07-18 | $61.67 | $100.27 | 92,200 | — | — |
| 2018-07-17 | $61.14 | $99.41 | 84,200 | — | — |
| 2018-07-16 | $61.08 | $99.31 | 73,500 | — | — |
| 2018-07-13 | $60.35 | $98.12 | 112,700 | — | — |
| 2018-07-12 | $60.86 | $98.95 | 112,300 | — | — |
| 2018-07-11 | $61.16 | $99.44 | 114,000 | — | — |
| 2018-07-10 | $61.18 | $99.47 | 168,000 | — | — |
| 2018-07-09 | $61.93 | $100.69 | 159,900 | — | — |
| 2018-07-06 | $62.20 | $99.75 | 178,400 | — | — |
| 2018-07-05 | $61.70 | $98.95 | 143,600 | — | — |
| 2018-07-03 | $61.00 | $97.83 | 72,500 | — | — |
| 2018-07-02 | $61.02 | $97.86 | 279,300 | — | — |
| 2018-06-29 | $60.13 | $96.43 | 166,100 | — | — |
| 2018-06-28 | $60.81 | $97.52 | 183,300 | — | — |
| 2018-06-27 | $60.39 | $96.85 | 107,700 | — | — |
| 2018-06-26 | $61.54 | $98.69 | 104,300 | — | — |
| 2018-06-25 | $61.69 | $98.93 | 244,800 | — | — |
| 2018-06-22 | $62.08 | $99.56 | 271,500 | — | — |
| 2018-06-21 | $62.47 | $100.18 | 194,100 | — | — |
| 2018-06-20 | $62.22 | $99.78 | 201,900 | — | — |
| 2018-06-19 | $62.00 | $99.43 | 219,700 | — | — |
| 2018-06-18 | $60.72 | $97.38 | 136,700 | — | — |
| 2018-06-15 | $60.26 | $96.64 | 352,000 | — | — |
| 2018-06-14 | $60.17 | $96.49 | 248,700 | — | — |
| 2018-06-13 | $59.98 | $96.19 | 256,300 | — | — |
| 2018-06-12 | $60.60 | $97.18 | 105,200 | — | — |
| 2018-06-11 | $61.26 | $98.24 | 109,000 | — | — |
| 2018-06-08 | $61.97 | $99.38 | 167,500 | — | — |
| 2018-06-07 | $62.37 | $100.02 | 360,900 | — | — |
| 2018-06-06 | $61.55 | $98.71 | 243,100 | — | — |
| 2018-06-05 | $60.80 | $97.50 | 259,500 | — | — |
| 2018-06-04 | $60.94 | $97.73 | 149,400 | — | — |
| 2018-06-01 | $60.37 | $96.81 | 150,000 | — | — |
| 2018-05-31 | $59.95 | $96.14 | 217,900 | — | — |
| 2018-05-30 | $60.04 | $96.29 | 222,400 | — | — |
| 2018-05-29 | $59.22 | $94.97 | 155,900 | — | — |
| 2018-05-25 | $60.09 | $96.37 | 171,100 | — | — |
| 2018-05-24 | $59.81 | $95.92 | 138,100 | — | — |
| 2018-05-23 | $59.75 | $95.82 | 104,100 | — | — |
| 2018-05-22 | $59.74 | $95.80 | 211,400 | — | — |
| 2018-05-21 | $59.11 | $94.79 | 208,300 | — | — |
| 2018-05-18 | $58.11 | $93.19 | 257,700 | — | — |
| 2018-05-17 | $59.07 | $94.73 | 168,100 | — | — |
| 2018-05-16 | $58.73 | $94.18 | 189,000 | — | — |
| 2018-05-15 | $58.63 | $94.02 | 178,300 | — | — |
| 2018-05-14 | $58.05 | $93.09 | 183,100 | — | — |
| 2018-05-11 | $58.70 | $94.14 | 88,300 | — | — |
| 2018-05-10 | $58.71 | $94.15 | 90,400 | — | — |
| 2018-05-09 | $58.90 | $94.46 | 149,000 | — | — |
| 2018-05-08 | $58.78 | $94.26 | 177,600 | — | — |
| 2018-05-07 | $58.93 | $94.51 | 157,500 | — | — |
| 2018-05-04 | $58.42 | $93.69 | 203,900 | — | — |
| 2018-05-03 | $57.47 | $92.16 | 87,100 | — | — |
| 2018-05-02 | $58.13 | $93.22 | 115,900 | — | — |
| 2018-05-01 | $58.15 | $93.25 | 333,100 | — | — |
| 2018-04-30 | $57.40 | $92.05 | 201,000 | — | — |
| 2018-04-27 | $58.07 | $93.13 | 156,700 | — | — |
| 2018-04-26 | $58.41 | $93.67 | 203,700 | — | — |
| 2018-04-25 | $58.44 | $93.72 | 367,300 | — | — |
| 2018-04-24 | $58.11 | $93.19 | 439,100 | — | — |
| 2018-04-23 | $55.81 | $89.50 | 246,500 | — | — |
| 2018-04-20 | $55.98 | $89.77 | 163,700 | — | — |
| 2018-04-19 | $55.97 | $89.76 | 183,600 | — | — |
| 2018-04-18 | $55.34 | $88.75 | 157,900 | — | — |
| 2018-04-17 | $55.54 | $89.07 | 120,500 | — | — |
| 2018-04-16 | $55.95 | $89.73 | 174,500 | — | — |
| 2018-04-13 | $55.33 | $88.73 | 92,100 | — | — |
| 2018-04-12 | $56.06 | $89.90 | 86,300 | — | — |
| 2018-04-11 | $55.42 | $88.88 | 104,700 | — | — |
| 2018-04-10 | $55.37 | $88.80 | 91,500 | — | — |
| 2018-04-09 | $54.25 | $87.00 | 120,100 | — | — |
| 2018-04-06 | $54.91 | $87.50 | 189,100 | — | — |
| 2018-04-05 | $56.54 | $90.09 | 130,300 | — | — |
| 2018-04-04 | $55.96 | $89.17 | 128,400 | — | — |
| 2018-04-03 | $55.00 | $87.64 | 449,000 | — | — |
| 2018-04-02 | $54.60 | $87.00 | 146,500 | — | — |
| 2018-03-29 | $55.49 | $88.42 | 277,400 | — | — |
| 2018-03-28 | $55.60 | $88.60 | 412,200 | — | — |
| 2018-03-27 | $54.96 | $87.58 | 169,500 | — | — |
| 2018-03-26 | $55.85 | $89.00 | 222,200 | — | — |
| 2018-03-23 | $54.18 | $86.33 | 297,200 | — | — |
| 2018-03-22 | $56.31 | $89.73 | 151,700 | — | — |
| 2018-03-21 | $57.93 | $92.31 | 140,800 | — | — |
| 2018-03-20 | $57.60 | $91.78 | 194,100 | — | — |
| 2018-03-19 | $57.84 | $92.17 | 185,200 | — | — |
| 2018-03-16 | $58.05 | $92.50 | 601,300 | — | — |
| 2018-03-15 | $58.28 | $92.87 | 179,300 | — | — |
| 2018-03-14 | $57.92 | $92.29 | 367,900 | — | — |
| 2018-03-13 | $58.09 | $92.56 | 279,200 | — | — |
| 2018-03-12 | $57.78 | $92.07 | 245,400 | — | — |
| 2018-03-09 | $57.67 | $91.90 | 222,600 | — | — |
| 2018-03-08 | $56.90 | $90.67 | 258,800 | — | — |
| 2018-03-07 | $57.55 | $91.70 | 174,700 | — | — |
| 2018-03-06 | $56.77 | $90.46 | 255,400 | — | — |
| 2018-03-05 | $56.50 | $90.03 | 283,100 | — | — |
| 2018-03-02 | $56.13 | $89.44 | 250,800 | — | — |
| 2018-03-01 | $55.20 | $87.96 | 381,300 | — | — |
| 2018-02-28 | $55.28 | $88.09 | 419,100 | — | — |
| 2018-02-27 | $55.91 | $89.09 | 201,000 | — | — |
| 2018-02-26 | $56.43 | $89.92 | 125,900 | — | — |
| 2018-02-23 | $55.75 | $88.84 | 144,600 | — | — |
| 2018-02-22 | $55.37 | $88.23 | 407,300 | — | — |
| 2018-02-21 | $55.00 | $87.64 | 195,400 | — | — |
| 2018-02-20 | $53.84 | $85.79 | 126,100 | — | — |
| 2018-02-16 | $54.37 | $86.64 | 254,200 | — | — |
| 2018-02-15 | $54.10 | $86.21 | 114,000 | — | — |
| 2018-02-14 | $54.13 | $86.25 | 98,400 | — | — |
| 2018-02-13 | $53.04 | $84.52 | 125,600 | — | — |
| 2018-02-12 | $53.05 | $84.53 | 133,300 | — | — |
| 2018-02-09 | $53.20 | $84.77 | 331,700 | — | — |
| 2018-02-08 | $52.36 | $83.43 | 195,700 | — | — |
| 2018-02-07 | $53.26 | $84.87 | 139,400 | — | — |
| 2018-02-06 | $53.03 | $84.50 | 412,100 | — | — |
| 2018-02-05 | $53.50 | $85.25 | 269,100 | — | — |
| 2018-02-02 | $55.32 | $88.15 | 179,800 | — | — |
| 2018-02-01 | $55.16 | $87.90 | 214,900 | — | — |
| 2018-01-31 | $54.34 | $86.59 | 189,100 | — | — |
| 2018-01-30 | $54.54 | $86.91 | 245,800 | — | — |
| 2018-01-29 | $54.50 | $86.84 | 258,200 | — | — |
| 2018-01-26 | $54.76 | $87.26 | 150,700 | — | — |
| 2018-01-25 | $55.47 | $88.39 | 413,900 | — | — |
| 2018-01-24 | $56.89 | $90.65 | 126,800 | — | — |
| 2018-01-23 | $57.40 | $91.47 | 159,500 | — | — |
| 2018-01-22 | $57.06 | $90.92 | 130,400 | — | — |
| 2018-01-19 | $57.10 | $90.99 | 310,500 | — | — |
| 2018-01-18 | $57.17 | $91.10 | 88,300 | — | — |
| 2018-01-17 | $58.04 | $92.48 | 89,700 | — | — |
| 2018-01-16 | $57.72 | $91.97 | 185,400 | — | — |
| 2018-01-12 | $58.43 | $93.11 | 151,300 | — | — |
| 2018-01-11 | $57.67 | $91.90 | 118,100 | — | — |
| 2018-01-10 | $56.44 | $89.94 | 84,200 | — | — |
| 2018-01-09 | $56.33 | $89.76 | 78,100 | — | — |
| 2018-01-08 | $55.96 | $89.17 | 156,500 | — | — |
| 2018-01-05 | $56.12 | $89.03 | 151,000 | — | — |
| 2018-01-04 | $55.60 | $88.20 | 124,500 | — | — |
| 2018-01-03 | $54.98 | $87.22 | 65,700 | — | — |
| 2018-01-02 | $55.17 | $87.52 | 150,900 | — | — |