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
- 1996-10-09 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 | $50.57 | $51.16 | 413,100 | — | — |
| 2018-12-28 | $50.25 | $50.84 | 480,200 | — | — |
| 2018-12-27 | $50.25 | $50.84 | 368,900 | — | — |
| 2018-12-26 | $51.32 | $51.92 | 289,000 | — | — |
| 2018-12-24 | $49.20 | $49.78 | 280,300 | — | — |
| 2018-12-21 | $50.67 | $51.26 | 867,400 | — | — |
| 2018-12-20 | $52.06 | $52.67 | 466,500 | — | — |
| 2018-12-19 | $53.44 | $54.07 | 376,500 | — | — |
| 2018-12-18 | $54.37 | $55.01 | 412,500 | — | — |
| 2018-12-17 | $52.89 | $53.51 | 682,100 | — | — |
| 2018-12-14 | $54.09 | $54.72 | 374,400 | — | — |
| 2018-12-13 | $54.53 | $55.17 | 420,900 | — | — |
| 2018-12-12 | $54.69 | $55.33 | 286,800 | — | — |
| 2018-12-11 | $53.76 | $54.39 | 921,300 | — | — |
| 2018-12-10 | $56.05 | $56.71 | 574,600 | — | — |
| 2018-12-07 | $54.73 | $55.37 | 522,700 | — | — |
| 2018-12-06 | $55.27 | $55.92 | 942,000 | — | — |
| 2018-12-04 | $54.30 | $54.94 | 581,300 | — | — |
| 2018-12-03 | $53.95 | $54.58 | 836,200 | — | — |
| 2018-11-30 | $54.32 | $54.96 | 652,500 | — | — |
| 2018-11-29 | $55.39 | $56.04 | 724,400 | — | — |
| 2018-11-28 | $56.11 | $56.77 | 513,300 | — | — |
| 2018-11-27 | $56.05 | $56.71 | 611,200 | — | — |
| 2018-11-26 | $55.08 | $55.72 | 569,500 | — | — |
| 2018-11-23 | $57.54 | $58.21 | 197,700 | — | — |
| 2018-11-21 | $56.82 | $57.48 | 400,500 | — | — |
| 2018-11-20 | $57.74 | $58.42 | 436,400 | — | — |
| 2018-11-19 | $58.29 | $58.97 | 803,000 | — | — |
| 2018-11-16 | $58.95 | $59.64 | 683,100 | — | — |
| 2018-11-15 | $63.17 | $63.91 | 305,300 | — | — |
| 2018-11-14 | $63.69 | $64.43 | 295,300 | — | — |
| 2018-11-13 | $62.79 | $63.52 | 403,700 | — | — |
| 2018-11-12 | $63.98 | $64.73 | 417,000 | — | — |
| 2018-11-09 | $65.96 | $66.73 | 404,800 | — | — |
| 2018-11-08 | $66.51 | $67.29 | 479,100 | — | — |
| 2018-11-07 | $65.39 | $66.03 | 383,600 | — | — |
| 2018-11-06 | $65.19 | $65.83 | 557,300 | — | — |
| 2018-11-05 | $61.90 | $62.51 | 445,300 | — | — |
| 2018-11-02 | $61.37 | $61.97 | 569,800 | — | — |
| 2018-11-01 | $61.74 | $62.35 | 770,300 | — | — |
| 2018-10-31 | $61.18 | $61.78 | 1,590,200 | — | — |
| 2018-10-30 | $62.57 | $63.19 | 743,800 | — | — |
| 2018-10-29 | $61.99 | $62.60 | 473,000 | — | — |
| 2018-10-26 | $64.70 | $65.34 | 560,300 | — | — |
| 2018-10-25 | $64.21 | $64.84 | 395,800 | — | — |
| 2018-10-24 | $63.37 | $63.99 | 804,500 | — | — |
| 2018-10-23 | $65.45 | $66.09 | 402,300 | — | — |
| 2018-10-22 | $66.87 | $67.53 | 288,700 | — | — |
| 2018-10-19 | $65.53 | $66.17 | 529,000 | — | — |
| 2018-10-18 | $67.64 | $68.31 | 328,600 | — | — |
| 2018-10-17 | $68.30 | $68.97 | 408,800 | — | — |
| 2018-10-16 | $69.23 | $69.91 | 403,200 | — | — |
| 2018-10-15 | $67.24 | $67.90 | 615,700 | — | — |
| 2018-10-12 | $66.75 | $67.41 | 756,300 | — | — |
| 2018-10-11 | $65.51 | $66.15 | 384,200 | — | — |
| 2018-10-10 | $65.89 | $66.54 | 554,100 | — | — |
| 2018-10-09 | $69.21 | $69.89 | 447,500 | — | — |
| 2018-10-08 | $68.00 | $68.67 | 420,600 | — | — |
| 2018-10-05 | $67.59 | $68.26 | 989,300 | — | — |
| 2018-10-04 | $66.27 | $66.92 | 802,400 | — | — |
| 2018-10-03 | $67.63 | $68.30 | 441,600 | — | — |
| 2018-10-02 | $68.64 | $69.32 | 309,900 | — | — |
| 2018-10-01 | $71.17 | $71.87 | 288,800 | — | — |
| 2018-09-28 | $72.20 | $72.91 | 259,500 | — | — |
| 2018-09-27 | $71.70 | $72.41 | 127,300 | — | — |
| 2018-09-26 | $71.50 | $72.20 | 285,800 | — | — |
| 2018-09-25 | $70.75 | $71.45 | 327,400 | — | — |
| 2018-09-24 | $69.35 | $70.03 | 406,200 | — | — |
| 2018-09-21 | $69.50 | $70.18 | 863,000 | — | — |
| 2018-09-20 | $72.00 | $72.71 | 304,300 | — | — |
| 2018-09-19 | $71.85 | $72.56 | 226,200 | — | — |
| 2018-09-18 | $73.65 | $74.37 | 327,500 | — | — |
| 2018-09-17 | $72.00 | $72.71 | 290,600 | — | — |
| 2018-09-14 | $73.85 | $74.58 | 263,600 | — | — |
| 2018-09-13 | $73.10 | $73.82 | 384,400 | — | — |
| 2018-09-12 | $72.65 | $73.36 | 377,600 | — | — |
| 2018-09-11 | $75.25 | $75.99 | 391,500 | — | — |
| 2018-09-10 | $75.30 | $76.04 | 321,900 | — | — |
| 2018-09-07 | $75.50 | $76.24 | 288,500 | — | — |
| 2018-09-06 | $74.80 | $75.54 | 311,400 | — | — |
| 2018-09-05 | $74.70 | $75.44 | 484,600 | — | — |
| 2018-09-04 | $75.45 | $76.19 | 355,700 | — | — |
| 2018-08-31 | $75.70 | $76.44 | 281,900 | — | — |
| 2018-08-30 | $73.90 | $74.63 | 208,800 | — | — |
| 2018-08-29 | $73.15 | $73.87 | 360,800 | — | — |
| 2018-08-28 | $72.75 | $73.47 | 147,400 | — | — |
| 2018-08-27 | $72.25 | $72.96 | 415,900 | — | — |
| 2018-08-24 | $74.70 | $75.44 | 427,200 | — | — |
| 2018-08-23 | $70.85 | $71.55 | 454,200 | — | — |
| 2018-08-22 | $69.05 | $69.73 | 852,000 | — | — |
| 2018-08-21 | $66.80 | $67.46 | 307,700 | — | — |
| 2018-08-20 | $66.80 | $67.46 | 531,400 | — | — |
| 2018-08-17 | $66.75 | $67.41 | 389,200 | — | — |
| 2018-08-16 | $65.45 | $66.09 | 281,800 | — | — |
| 2018-08-15 | $64.40 | $65.03 | 215,400 | — | — |
| 2018-08-14 | $64.10 | $64.73 | 217,600 | — | — |
| 2018-08-13 | $63.05 | $63.67 | 197,200 | — | — |
| 2018-08-10 | $63.90 | $64.53 | 221,900 | — | — |
| 2018-08-09 | $63.90 | $64.42 | 237,900 | — | — |
| 2018-08-08 | $63.25 | $63.76 | 192,200 | — | — |
| 2018-08-07 | $62.40 | $62.91 | 298,700 | — | — |
| 2018-08-06 | $62.50 | $63.01 | 230,300 | — | — |
| 2018-08-03 | $61.05 | $61.54 | 347,300 | — | — |
| 2018-08-02 | $61.85 | $62.35 | 195,300 | — | — |
| 2018-08-01 | $62.00 | $62.50 | 392,600 | — | — |
| 2018-07-31 | $63.25 | $63.76 | 608,300 | — | — |
| 2018-07-30 | $60.90 | $61.39 | 603,600 | — | — |
| 2018-07-27 | $64.00 | $64.52 | 1,117,900 | — | — |
| 2018-07-26 | $61.60 | $62.10 | 581,100 | — | — |
| 2018-07-25 | $62.55 | $63.06 | 338,300 | — | — |
| 2018-07-24 | $62.10 | $62.60 | 341,500 | — | — |
| 2018-07-23 | $64.10 | $64.62 | 263,500 | — | — |
| 2018-07-20 | $63.10 | $63.61 | 391,500 | — | — |
| 2018-07-19 | $64.35 | $64.87 | 349,400 | — | — |
| 2018-07-18 | $63.80 | $64.32 | 243,200 | — | — |
| 2018-07-17 | $62.60 | $63.11 | 255,200 | — | — |
| 2018-07-16 | $62.35 | $62.86 | 304,000 | — | — |
| 2018-07-13 | $61.75 | $62.25 | 385,000 | — | — |
| 2018-07-12 | $60.55 | $61.04 | 178,500 | — | — |
| 2018-07-11 | $60.15 | $60.64 | 283,100 | — | — |
| 2018-07-10 | $59.95 | $60.44 | 202,900 | — | — |
| 2018-07-09 | $60.85 | $61.34 | 212,900 | — | — |
| 2018-07-06 | $61.40 | $61.90 | 188,800 | — | — |
| 2018-07-05 | $61.50 | $62.00 | 288,800 | — | — |
| 2018-07-03 | $61.45 | $61.95 | 185,100 | — | — |
| 2018-07-02 | $60.90 | $61.39 | 273,300 | — | — |
| 2018-06-29 | $60.00 | $60.49 | 474,300 | — | — |
| 2018-06-28 | $61.90 | $62.40 | 267,400 | — | — |
| 2018-06-27 | $61.60 | $62.10 | 373,800 | — | — |
| 2018-06-26 | $62.40 | $62.91 | 328,200 | — | — |
| 2018-06-25 | $61.45 | $61.95 | 309,100 | — | — |
| 2018-06-22 | $61.70 | $62.20 | 459,300 | — | — |
| 2018-06-21 | $60.40 | $60.89 | 373,800 | — | — |
| 2018-06-20 | $59.00 | $59.48 | 179,800 | — | — |
| 2018-06-19 | $59.70 | $60.18 | 331,000 | — | — |
| 2018-06-18 | $59.40 | $59.88 | 228,400 | — | — |
| 2018-06-15 | $59.00 | $59.48 | 481,800 | — | — |
| 2018-06-14 | $57.10 | $57.56 | 295,600 | — | — |
| 2018-06-13 | $56.75 | $57.21 | 222,600 | — | — |
| 2018-06-12 | $56.95 | $57.41 | 387,800 | — | — |
| 2018-06-11 | $56.95 | $57.41 | 258,100 | — | — |
| 2018-06-08 | $57.05 | $57.51 | 340,100 | — | — |
| 2018-06-07 | $56.90 | $57.36 | 377,200 | — | — |
| 2018-06-06 | $57.80 | $58.27 | 340,700 | — | — |
| 2018-06-05 | $57.10 | $57.56 | 378,000 | — | — |
| 2018-06-04 | $56.65 | $57.11 | 240,000 | — | — |
| 2018-06-01 | $55.70 | $56.15 | 341,100 | — | — |
| 2018-05-31 | $56.00 | $56.45 | 309,300 | — | — |
| 2018-05-30 | $56.30 | $56.76 | 820,400 | — | — |
| 2018-05-29 | $53.65 | $54.08 | 352,800 | — | — |
| 2018-05-25 | $52.90 | $53.33 | 204,000 | — | — |
| 2018-05-24 | $53.10 | $53.53 | 315,300 | — | — |
| 2018-05-23 | $52.00 | $52.42 | 314,700 | — | — |
| 2018-05-22 | $52.05 | $52.47 | 255,700 | — | — |
| 2018-05-21 | $52.90 | $53.33 | 451,100 | — | — |
| 2018-05-18 | $51.50 | $51.92 | 717,900 | — | — |
| 2018-05-17 | $54.05 | $54.49 | 537,200 | — | — |
| 2018-05-16 | $52.40 | $52.82 | 385,900 | — | — |
| 2018-05-15 | $51.80 | $52.22 | 389,300 | — | — |
| 2018-05-14 | $51.90 | $52.32 | 569,900 | — | — |
| 2018-05-11 | $54.20 | $54.64 | 382,600 | — | — |
| 2018-05-10 | $55.55 | $55.89 | 298,000 | — | — |
| 2018-05-09 | $55.45 | $55.79 | 361,400 | — | — |
| 2018-05-08 | $55.70 | $56.04 | 448,600 | — | — |
| 2018-05-07 | $55.45 | $55.79 | 777,100 | — | — |
| 2018-05-04 | $54.10 | $54.43 | 960,200 | — | — |
| 2018-05-03 | $54.95 | $55.29 | 388,000 | — | — |
| 2018-05-02 | $55.55 | $55.89 | 655,600 | — | — |
| 2018-05-01 | $56.45 | $56.79 | 533,100 | — | — |
| 2018-04-30 | $55.85 | $56.19 | 815,900 | — | — |
| 2018-04-27 | $56.20 | $56.54 | 1,716,600 | — | — |
| 2018-04-26 | $49.55 | $49.85 | 798,000 | — | — |
| 2018-04-25 | $48.65 | $48.95 | 363,700 | — | — |
| 2018-04-24 | $48.55 | $48.85 | 457,200 | — | — |
| 2018-04-23 | $49.10 | $49.40 | 160,500 | — | — |
| 2018-04-20 | $49.45 | $49.75 | 361,000 | — | — |
| 2018-04-19 | $49.05 | $49.35 | 266,100 | — | — |
| 2018-04-18 | $48.65 | $48.95 | 371,200 | — | — |
| 2018-04-17 | $49.50 | $49.80 | 471,700 | — | — |
| 2018-04-16 | $49.25 | $49.55 | 392,700 | — | — |
| 2018-04-13 | $48.75 | $49.05 | 1,352,900 | — | — |
| 2018-04-12 | $45.85 | $46.13 | 397,600 | — | — |
| 2018-04-11 | $46.35 | $46.63 | 411,400 | — | — |
| 2018-04-10 | $46.15 | $46.43 | 301,000 | — | — |
| 2018-04-09 | $45.50 | $45.78 | 418,900 | — | — |
| 2018-04-06 | $45.05 | $45.33 | 263,600 | — | — |
| 2018-04-05 | $45.55 | $45.83 | 243,600 | — | — |
| 2018-04-04 | $45.25 | $45.53 | 319,600 | — | — |
| 2018-04-03 | $45.10 | $45.38 | 318,100 | — | — |
| 2018-04-02 | $43.95 | $44.22 | 304,900 | — | — |
| 2018-03-29 | $44.90 | $45.17 | 276,300 | — | — |
| 2018-03-28 | $44.50 | $44.77 | 302,100 | — | — |
| 2018-03-27 | $43.75 | $44.02 | 329,800 | — | — |
| 2018-03-26 | $43.90 | $44.17 | 424,500 | — | — |
| 2018-03-23 | $43.35 | $43.61 | 398,300 | — | — |
| 2018-03-22 | $42.75 | $43.01 | 387,000 | — | — |
| 2018-03-21 | $44.20 | $44.47 | 235,400 | — | — |
| 2018-03-20 | $44.45 | $44.72 | 383,600 | — | — |
| 2018-03-19 | $44.20 | $44.47 | 376,600 | — | — |
| 2018-03-16 | $43.70 | $43.97 | 399,800 | — | — |
| 2018-03-15 | $42.80 | $43.06 | 238,500 | — | — |
| 2018-03-14 | $43.30 | $43.56 | 242,900 | — | — |
| 2018-03-13 | $43.70 | $43.97 | 230,900 | — | — |
| 2018-03-12 | $43.70 | $43.97 | 222,900 | — | — |
| 2018-03-09 | $44.20 | $44.36 | 460,700 | — | — |
| 2018-03-08 | $42.85 | $43.00 | 388,900 | — | — |
| 2018-03-07 | $43.10 | $43.26 | 486,200 | — | — |
| 2018-03-06 | $43.50 | $43.66 | 433,900 | — | — |
| 2018-03-05 | $44.60 | $44.76 | 342,400 | — | — |
| 2018-03-02 | $44.40 | $44.56 | 606,900 | — | — |
| 2018-03-01 | $43.35 | $43.51 | 528,300 | — | — |
| 2018-02-28 | $43.50 | $43.66 | 568,000 | — | — |
| 2018-02-27 | $44.05 | $44.21 | 690,300 | — | — |
| 2018-02-26 | $43.65 | $43.81 | 468,500 | — | — |
| 2018-02-23 | $43.65 | $43.81 | 1,591,000 | — | — |
| 2018-02-22 | $38.70 | $38.84 | 467,500 | — | — |
| 2018-02-21 | $38.55 | $38.69 | 494,700 | — | — |
| 2018-02-20 | $37.45 | $37.58 | 590,900 | — | — |
| 2018-02-16 | $38.35 | $38.49 | 342,800 | — | — |
| 2018-02-15 | $39.30 | $39.44 | 518,700 | — | — |
| 2018-02-14 | $37.60 | $37.74 | 276,600 | — | — |
| 2018-02-13 | $36.95 | $37.08 | 386,200 | — | — |
| 2018-02-12 | $37.50 | $37.64 | 304,700 | — | — |
| 2018-02-09 | $36.90 | $37.03 | 457,800 | — | — |
| 2018-02-08 | $36.40 | $36.53 | 304,500 | — | — |
| 2018-02-07 | $37.30 | $37.43 | 151,600 | — | — |
| 2018-02-06 | $37.15 | $37.28 | 259,100 | — | — |
| 2018-02-05 | $36.80 | $36.93 | 263,700 | — | — |
| 2018-02-02 | $37.95 | $38.09 | 195,300 | — | — |
| 2018-02-01 | $38.15 | $38.29 | 203,800 | — | — |
| 2018-01-31 | $37.75 | $37.89 | 186,800 | — | — |
| 2018-01-30 | $37.55 | $37.69 | 221,800 | — | — |
| 2018-01-29 | $38.40 | $38.54 | 118,700 | — | — |
| 2018-01-26 | $38.60 | $38.74 | 142,700 | — | — |
| 2018-01-25 | $38.65 | $38.79 | 203,000 | — | — |
| 2018-01-24 | $38.70 | $38.84 | 301,100 | — | — |
| 2018-01-23 | $38.65 | $38.79 | 224,500 | — | — |
| 2018-01-22 | $38.40 | $38.54 | 439,600 | — | — |
| 2018-01-19 | $38.40 | $38.54 | 436,500 | — | — |
| 2018-01-18 | $37.90 | $38.04 | 223,100 | — | — |
| 2018-01-17 | $38.00 | $38.14 | 515,800 | — | — |
| 2018-01-16 | $36.25 | $36.38 | 413,300 | — | — |
| 2018-01-12 | $37.70 | $37.84 | 308,500 | — | — |
| 2018-01-11 | $37.75 | $37.89 | 268,900 | — | — |
| 2018-01-10 | $37.05 | $37.18 | 385,000 | — | — |
| 2018-01-09 | $36.75 | $36.88 | 309,200 | — | — |
| 2018-01-08 | $37.05 | $37.18 | 474,800 | — | — |
| 2018-01-05 | $38.80 | $38.94 | 346,600 | — | — |
| 2018-01-04 | $39.15 | $39.29 | 356,600 | — | — |
| 2018-01-03 | $39.05 | $39.19 | 1,055,700 | — | — |
| 2018-01-02 | $36.75 | $36.88 | 373,900 | — | — |