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
- 2002-06-07 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 | $49.87 | $99.36 | 915,600 | — | — |
| 2018-12-28 | $50.38 | $99.13 | 1,084,700 | — | — |
| 2018-12-27 | $50.16 | $98.70 | 1,107,400 | — | — |
| 2018-12-26 | $50.33 | $99.03 | 956,500 | — | — |
| 2018-12-24 | $49.12 | $96.65 | 936,300 | — | — |
| 2018-12-21 | $49.42 | $97.24 | 1,467,100 | — | — |
| 2018-12-20 | $51.33 | $101.00 | 1,236,600 | — | — |
| 2018-12-19 | $51.81 | $101.95 | 1,156,800 | — | — |
| 2018-12-18 | $52.78 | $103.85 | 1,264,700 | — | — |
| 2018-12-17 | $53.43 | $105.13 | 1,154,800 | — | — |
| 2018-12-14 | $53.89 | $106.04 | 782,000 | — | — |
| 2018-12-13 | $53.94 | $106.14 | 776,400 | — | — |
| 2018-12-12 | $54.10 | $106.45 | 1,103,000 | — | — |
| 2018-12-11 | $53.38 | $105.04 | 1,380,700 | — | — |
| 2018-12-10 | $53.58 | $105.43 | 1,347,400 | — | — |
| 2018-12-07 | $53.81 | $105.88 | 1,341,400 | — | — |
| 2018-12-06 | $53.48 | $105.23 | 1,342,300 | — | — |
| 2018-12-04 | $54.05 | $106.35 | 970,600 | — | — |
| 2018-12-03 | $54.89 | $108.01 | 941,100 | — | — |
| 2018-11-30 | $54.38 | $107.00 | 1,129,700 | — | — |
| 2018-11-29 | $54.70 | $107.63 | 1,341,800 | — | — |
| 2018-11-28 | $54.16 | $106.57 | 1,621,300 | — | — |
| 2018-11-27 | $52.75 | $103.80 | 830,300 | — | — |
| 2018-11-26 | $52.99 | $104.27 | 1,383,100 | — | — |
| 2018-11-23 | $52.80 | $103.89 | 455,100 | — | — |
| 2018-11-21 | $53.08 | $104.44 | 1,098,000 | — | — |
| 2018-11-20 | $52.28 | $102.87 | 943,200 | — | — |
| 2018-11-19 | $53.70 | $105.66 | 942,300 | — | — |
| 2018-11-16 | $53.91 | $106.08 | 516,200 | — | — |
| 2018-11-15 | $53.92 | $106.10 | 993,500 | — | — |
| 2018-11-14 | $53.72 | $105.70 | 687,700 | — | — |
| 2018-11-13 | $53.54 | $105.35 | 792,500 | — | — |
| 2018-11-12 | $53.18 | $104.64 | 617,000 | — | — |
| 2018-11-09 | $53.59 | $105.45 | 1,005,000 | — | — |
| 2018-11-08 | $54.28 | $106.81 | 586,100 | — | — |
| 2018-11-07 | $54.16 | $106.57 | 713,100 | — | — |
| 2018-11-06 | $54.21 | $106.67 | 556,700 | — | — |
| 2018-11-05 | $54.14 | $106.53 | 1,309,000 | — | — |
| 2018-11-02 | $54.27 | $106.79 | 1,064,300 | — | — |
| 2018-11-01 | $54.01 | $106.27 | 935,200 | — | — |
| 2018-10-31 | $53.71 | $105.68 | 614,500 | — | — |
| 2018-10-30 | $53.38 | $105.04 | 910,000 | — | — |
| 2018-10-29 | $52.94 | $104.17 | 893,000 | — | — |
| 2018-10-26 | $53.45 | $105.17 | 856,800 | — | — |
| 2018-10-25 | $53.66 | $105.59 | 923,600 | — | — |
| 2018-10-24 | $52.98 | $104.25 | 892,100 | — | — |
| 2018-10-23 | $54.04 | $106.33 | 824,400 | — | — |
| 2018-10-22 | $54.09 | $106.43 | 643,900 | — | — |
| 2018-10-19 | $54.23 | $106.71 | 984,300 | — | — |
| 2018-10-18 | $54.61 | $107.46 | 792,800 | — | — |
| 2018-10-17 | $55.47 | $109.15 | 662,200 | — | — |
| 2018-10-16 | $55.44 | $109.09 | 780,900 | — | — |
| 2018-10-15 | $54.75 | $107.73 | 713,600 | — | — |
| 2018-10-12 | $55.01 | $108.24 | 1,126,700 | — | — |
| 2018-10-11 | $55.29 | $108.79 | 1,271,300 | — | — |
| 2018-10-10 | $56.61 | $111.39 | 748,800 | — | — |
| 2018-10-09 | $57.54 | $113.22 | 650,700 | — | — |
| 2018-10-08 | $57.92 | $113.97 | 331,100 | — | — |
| 2018-10-05 | $58.11 | $114.34 | 746,100 | — | — |
| 2018-10-04 | $58.08 | $114.28 | 684,900 | — | — |
| 2018-10-03 | $58.73 | $115.56 | 1,830,800 | — | — |
| 2018-10-02 | $58.84 | $115.78 | 893,200 | — | — |
| 2018-10-01 | $59.47 | $117.02 | 762,600 | — | — |
| 2018-09-28 | $59.63 | $116.04 | 818,200 | — | — |
| 2018-09-27 | $59.58 | $115.94 | 635,500 | — | — |
| 2018-09-26 | $59.61 | $116.00 | 667,000 | — | — |
| 2018-09-25 | $59.69 | $116.15 | 657,500 | — | — |
| 2018-09-24 | $60.08 | $116.91 | 569,100 | — | — |
| 2018-09-21 | $60.37 | $117.48 | 834,100 | — | — |
| 2018-09-20 | $60.15 | $117.05 | 845,500 | — | — |
| 2018-09-19 | $59.41 | $115.61 | 626,200 | — | — |
| 2018-09-18 | $59.03 | $114.87 | 484,800 | — | — |
| 2018-09-17 | $58.37 | $113.58 | 490,000 | — | — |
| 2018-09-14 | $57.86 | $112.59 | 414,600 | — | — |
| 2018-09-13 | $57.77 | $112.42 | 487,400 | — | — |
| 2018-09-12 | $57.68 | $112.24 | 733,800 | — | — |
| 2018-09-11 | $57.68 | $112.24 | 770,000 | — | — |
| 2018-09-10 | $56.93 | $110.78 | 559,900 | — | — |
| 2018-09-07 | $56.91 | $110.74 | 698,900 | — | — |
| 2018-09-06 | $57.23 | $111.37 | 1,129,800 | — | — |
| 2018-09-05 | $56.89 | $110.70 | 1,006,300 | — | — |
| 2018-09-04 | $57.07 | $111.05 | 878,400 | — | — |
| 2018-08-31 | $57.90 | $112.67 | 714,000 | — | — |
| 2018-08-30 | $58.38 | $113.60 | 908,000 | — | — |
| 2018-08-29 | $58.84 | $114.50 | 981,300 | — | — |
| 2018-08-28 | $59.44 | $115.67 | 1,170,400 | — | — |
| 2018-08-27 | $60.46 | $117.65 | 703,200 | — | — |
| 2018-08-24 | $59.74 | $116.25 | 416,600 | — | — |
| 2018-08-23 | $59.54 | $115.86 | 622,100 | — | — |
| 2018-08-22 | $59.99 | $116.74 | 600,600 | — | — |
| 2018-08-21 | $59.40 | $115.59 | 615,400 | — | — |
| 2018-08-20 | $59.54 | $115.86 | 566,200 | — | — |
| 2018-08-17 | $59.29 | $115.37 | 798,000 | — | — |
| 2018-08-16 | $58.21 | $113.27 | 601,000 | — | — |
| 2018-08-15 | $58.10 | $113.06 | 605,400 | — | — |
| 2018-08-14 | $58.77 | $114.36 | 611,100 | — | — |
| 2018-08-13 | $58.01 | $112.88 | 407,600 | — | — |
| 2018-08-10 | $58.13 | $113.12 | 700,900 | — | — |
| 2018-08-09 | $59.02 | $114.85 | 595,000 | — | — |
| 2018-08-08 | $58.87 | $114.56 | 568,900 | — | — |
| 2018-08-07 | $58.49 | $113.82 | 1,003,000 | — | — |
| 2018-08-06 | $59.09 | $114.99 | 399,700 | — | — |
| 2018-08-03 | $59.25 | $115.30 | 454,000 | — | — |
| 2018-08-02 | $59.15 | $115.10 | 624,100 | — | — |
| 2018-08-01 | $59.29 | $115.37 | 744,300 | — | — |
| 2018-07-31 | $59.25 | $115.30 | 705,000 | — | — |
| 2018-07-30 | $58.90 | $114.62 | 549,500 | — | — |
| 2018-07-27 | $58.66 | $114.15 | 635,900 | — | — |
| 2018-07-26 | $58.45 | $113.74 | 613,200 | — | — |
| 2018-07-25 | $58.76 | $114.34 | 716,600 | — | — |
| 2018-07-24 | $58.13 | $113.12 | 594,200 | — | — |
| 2018-07-23 | $57.81 | $112.49 | 415,600 | — | — |
| 2018-07-20 | $57.91 | $112.69 | 517,200 | — | — |
| 2018-07-19 | $57.43 | $111.76 | 599,200 | — | — |
| 2018-07-18 | $57.72 | $112.32 | 429,400 | — | — |
| 2018-07-17 | $57.69 | $112.26 | 819,400 | — | — |
| 2018-07-16 | $57.79 | $112.46 | 459,500 | — | — |
| 2018-07-13 | $57.35 | $111.60 | 645,300 | — | — |
| 2018-07-12 | $57.32 | $111.54 | 809,300 | — | — |
| 2018-07-11 | $56.81 | $110.55 | 853,800 | — | — |
| 2018-07-10 | $57.33 | $111.56 | 1,054,300 | — | — |
| 2018-07-09 | $57.33 | $111.56 | 893,300 | — | — |
| 2018-07-06 | $57.29 | $111.48 | 781,000 | — | — |
| 2018-07-05 | $57.02 | $110.96 | 889,100 | — | — |
| 2018-07-03 | $56.37 | $109.69 | 887,900 | — | — |
| 2018-07-02 | $56.17 | $109.30 | 716,100 | — | — |
| 2018-06-29 | $57.22 | $111.35 | 1,664,400 | — | — |
| 2018-06-28 | $56.60 | $108.94 | 987,900 | — | — |
| 2018-06-27 | $56.56 | $108.86 | 892,300 | — | — |
| 2018-06-26 | $56.96 | $109.63 | 851,300 | — | — |
| 2018-06-25 | $57.05 | $109.80 | 751,800 | — | — |
| 2018-06-22 | $57.99 | $111.61 | 592,300 | — | — |
| 2018-06-21 | $57.71 | $111.07 | 668,900 | — | — |
| 2018-06-20 | $57.31 | $110.30 | 1,004,400 | — | — |
| 2018-06-19 | $57.13 | $109.96 | 974,500 | — | — |
| 2018-06-18 | $57.70 | $111.05 | 532,900 | — | — |
| 2018-06-15 | $57.68 | $111.01 | 1,327,000 | — | — |
| 2018-06-14 | $58.06 | $111.75 | 1,061,800 | — | — |
| 2018-06-13 | $58.58 | $112.75 | 900,100 | — | — |
| 2018-06-12 | $58.15 | $111.92 | 890,500 | — | — |
| 2018-06-11 | $58.42 | $112.44 | 997,500 | — | — |
| 2018-06-08 | $59.01 | $113.57 | 702,700 | — | — |
| 2018-06-07 | $58.68 | $112.94 | 763,800 | — | — |
| 2018-06-06 | $59.02 | $113.59 | 697,900 | — | — |
| 2018-06-05 | $58.85 | $113.27 | 929,000 | — | — |
| 2018-06-04 | $59.45 | $114.42 | 854,800 | — | — |
| 2018-06-01 | $59.38 | $114.29 | 1,268,300 | — | — |
| 2018-05-31 | $60.33 | $116.11 | 654,500 | — | — |
| 2018-05-30 | $60.43 | $116.31 | 1,116,300 | — | — |
| 2018-05-29 | $59.13 | $113.81 | 1,722,300 | — | — |
| 2018-05-25 | $61.79 | $118.92 | 478,500 | — | — |
| 2018-05-24 | $62.26 | $119.83 | 535,100 | — | — |
| 2018-05-23 | $62.56 | $120.41 | 726,300 | — | — |
| 2018-05-22 | $62.69 | $120.66 | 542,400 | — | — |
| 2018-05-21 | $62.65 | $120.58 | 215,100 | — | — |
| 2018-05-18 | $62.35 | $120.00 | 657,900 | — | — |
| 2018-05-17 | $62.95 | $121.16 | 615,700 | — | — |
| 2018-05-16 | $63.11 | $121.47 | 578,300 | — | — |
| 2018-05-15 | $62.56 | $120.41 | 627,100 | — | — |
| 2018-05-14 | $62.84 | $120.95 | 532,600 | — | — |
| 2018-05-11 | $62.57 | $120.43 | 537,500 | — | — |
| 2018-05-10 | $62.69 | $120.66 | 637,400 | — | — |
| 2018-05-09 | $62.18 | $119.68 | 493,300 | — | — |
| 2018-05-08 | $61.46 | $118.29 | 594,500 | — | — |
| 2018-05-07 | $61.55 | $118.46 | 377,800 | — | — |
| 2018-05-04 | $61.39 | $118.15 | 512,500 | — | — |
| 2018-05-03 | $61.22 | $117.83 | 878,900 | — | — |
| 2018-05-02 | $61.42 | $118.21 | 630,000 | — | — |
| 2018-05-01 | $61.36 | $118.10 | 820,500 | — | — |
| 2018-04-30 | $61.46 | $118.29 | 727,000 | — | — |
| 2018-04-27 | $61.72 | $118.79 | 528,500 | — | — |
| 2018-04-26 | $61.04 | $117.48 | 822,300 | — | — |
| 2018-04-25 | $60.46 | $116.37 | 597,900 | — | — |
| 2018-04-24 | $60.44 | $116.33 | 664,200 | — | — |
| 2018-04-23 | $60.32 | $116.10 | 420,700 | — | — |
| 2018-04-20 | $60.28 | $116.02 | 449,100 | — | — |
| 2018-04-19 | $60.32 | $116.10 | 510,600 | — | — |
| 2018-04-18 | $60.87 | $117.15 | 460,700 | — | — |
| 2018-04-17 | $60.85 | $117.12 | 483,800 | — | — |
| 2018-04-16 | $60.83 | $117.08 | 437,800 | — | — |
| 2018-04-13 | $60.66 | $116.75 | 479,200 | — | — |
| 2018-04-12 | $61.04 | $117.48 | 443,600 | — | — |
| 2018-04-11 | $61.31 | $118.00 | 454,100 | — | — |
| 2018-04-10 | $61.55 | $118.46 | 553,500 | — | — |
| 2018-04-09 | $60.88 | $117.17 | 595,200 | — | — |
| 2018-04-06 | $60.35 | $116.15 | 704,200 | — | — |
| 2018-04-05 | $60.99 | $117.39 | 834,900 | — | — |
| 2018-04-04 | $60.19 | $115.85 | 806,100 | — | — |
| 2018-04-03 | $60.52 | $116.48 | 707,800 | — | — |
| 2018-04-02 | $60.26 | $115.98 | 933,000 | — | — |
| 2018-03-29 | $61.70 | $117.53 | 1,032,600 | — | — |
| 2018-03-28 | $60.73 | $115.68 | 965,600 | — | — |
| 2018-03-27 | $60.91 | $116.02 | 738,000 | — | — |
| 2018-03-26 | $61.60 | $117.34 | 812,800 | — | — |
| 2018-03-23 | $61.57 | $117.28 | 965,600 | — | — |
| 2018-03-22 | $62.33 | $118.73 | 859,600 | — | — |
| 2018-03-21 | $63.25 | $120.48 | 816,400 | — | — |
| 2018-03-20 | $62.63 | $119.30 | 886,800 | — | — |
| 2018-03-19 | $63.01 | $120.02 | 705,200 | — | — |
| 2018-03-16 | $62.85 | $119.72 | 919,900 | — | — |
| 2018-03-15 | $62.89 | $119.79 | 730,000 | — | — |
| 2018-03-14 | $63.24 | $120.46 | 724,300 | — | — |
| 2018-03-13 | $62.67 | $119.38 | 694,200 | — | — |
| 2018-03-12 | $62.91 | $119.83 | 420,600 | — | — |
| 2018-03-09 | $63.02 | $120.04 | 801,400 | — | — |
| 2018-03-08 | $62.05 | $118.19 | 676,300 | — | — |
| 2018-03-07 | $61.59 | $117.32 | 688,500 | — | — |
| 2018-03-06 | $61.55 | $117.24 | 576,600 | — | — |
| 2018-03-05 | $60.87 | $115.95 | 931,900 | — | — |
| 2018-03-02 | $61.22 | $116.61 | 1,001,600 | — | — |
| 2018-03-01 | $61.81 | $117.74 | 1,035,400 | — | — |
| 2018-02-28 | $61.96 | $118.02 | 1,412,000 | — | — |
| 2018-02-27 | $62.53 | $119.11 | 1,052,800 | — | — |
| 2018-02-26 | $62.37 | $118.80 | 813,300 | — | — |
| 2018-02-23 | $61.89 | $117.89 | 545,400 | — | — |
| 2018-02-22 | $61.23 | $116.63 | 909,300 | — | — |
| 2018-02-21 | $61.51 | $117.17 | 786,700 | — | — |
| 2018-02-20 | $61.03 | $116.25 | 673,500 | — | — |
| 2018-02-16 | $61.52 | $117.18 | 699,400 | — | — |
| 2018-02-15 | $62.05 | $118.19 | 733,000 | — | — |
| 2018-02-14 | $62.18 | $118.44 | 771,800 | — | — |
| 2018-02-13 | $61.03 | $116.25 | 572,800 | — | — |
| 2018-02-12 | $61.09 | $116.37 | 760,700 | — | — |
| 2018-02-09 | $60.79 | $115.79 | 1,266,500 | — | — |
| 2018-02-08 | $60.46 | $115.17 | 1,097,100 | — | — |
| 2018-02-07 | $61.77 | $117.66 | 824,100 | — | — |
| 2018-02-06 | $62.49 | $119.03 | 1,230,000 | — | — |
| 2018-02-05 | $62.29 | $118.65 | 1,081,600 | — | — |
| 2018-02-02 | $64.39 | $122.65 | 852,800 | — | — |
| 2018-02-01 | $65.83 | $125.39 | 1,269,100 | — | — |
| 2018-01-31 | $66.49 | $126.65 | 737,500 | — | — |
| 2018-01-30 | $66.26 | $126.21 | 711,800 | — | — |
| 2018-01-29 | $66.08 | $125.87 | 421,800 | — | — |
| 2018-01-26 | $66.31 | $126.31 | 489,200 | — | — |
| 2018-01-25 | $66.21 | $126.12 | 858,700 | — | — |
| 2018-01-24 | $66.35 | $126.38 | 647,100 | — | — |
| 2018-01-23 | $66.04 | $125.79 | 721,300 | — | — |
| 2018-01-22 | $66.09 | $125.89 | 702,500 | — | — |
| 2018-01-19 | $65.59 | $124.94 | 702,400 | — | — |
| 2018-01-18 | $65.76 | $125.26 | 672,700 | — | — |
| 2018-01-17 | $65.67 | $125.09 | 780,700 | — | — |
| 2018-01-16 | $65.51 | $124.78 | 840,200 | — | — |
| 2018-01-12 | $65.81 | $125.36 | 650,600 | — | — |
| 2018-01-11 | $65.82 | $125.38 | 463,100 | — | — |
| 2018-01-10 | $65.86 | $125.45 | 831,700 | — | — |
| 2018-01-09 | $66.45 | $126.58 | 519,200 | — | — |
| 2018-01-08 | $66.43 | $126.54 | 593,300 | — | — |
| 2018-01-05 | $66.49 | $126.65 | 594,700 | — | — |
| 2018-01-04 | $65.52 | $124.80 | 721,500 | — | — |
| 2018-01-03 | $65.10 | $124.00 | 524,900 | — | — |
| 2018-01-02 | $65.14 | $124.08 | 591,900 | — | — |