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
- 1996-07-02 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 | $52.92 | $85.73 | 31,300 | — | — |
| 2018-12-28 | $52.24 | $84.62 | 42,800 | — | — |
| 2018-12-27 | $51.53 | $83.47 | 56,300 | — | — |
| 2018-12-26 | $52.80 | $85.53 | 63,600 | — | — |
| 2018-12-24 | $50.55 | $81.89 | 39,000 | — | — |
| 2018-12-21 | $51.01 | $82.63 | 111,500 | — | — |
| 2018-12-20 | $51.96 | $84.17 | 62,800 | — | — |
| 2018-12-19 | $51.26 | $83.04 | 54,400 | — | — |
| 2018-12-18 | $52.61 | $85.22 | 86,800 | — | — |
| 2018-12-17 | $54.67 | $88.56 | 68,500 | — | — |
| 2018-12-14 | $55.05 | $89.18 | 69,100 | — | — |
| 2018-12-13 | $55.39 | $89.73 | 60,100 | — | — |
| 2018-12-12 | $55.62 | $90.10 | 25,300 | — | — |
| 2018-12-11 | $54.29 | $87.95 | 37,800 | — | — |
| 2018-12-10 | $54.02 | $87.51 | 75,200 | — | — |
| 2018-12-07 | $53.93 | $87.36 | 70,200 | — | — |
| 2018-12-06 | $54.01 | $87.49 | 37,200 | — | — |
| 2018-12-04 | $54.36 | $88.06 | 51,400 | — | — |
| 2018-12-03 | $55.39 | $89.73 | 46,800 | — | — |
| 2018-11-30 | $55.01 | $88.69 | 57,360 | — | — |
| 2018-11-29 | $55.06 | $88.77 | 45,000 | — | — |
| 2018-11-28 | $55.45 | $89.40 | 56,520 | — | — |
| 2018-11-27 | $54.74 | $88.26 | 22,560 | — | — |
| 2018-11-26 | $55.17 | $88.94 | 77,160 | — | — |
| 2018-11-23 | $56.17 | $90.56 | 8,640 | — | — |
| 2018-11-21 | $55.58 | $89.62 | 13,320 | — | — |
| 2018-11-20 | $55.69 | $89.79 | 23,280 | — | — |
| 2018-11-19 | $55.88 | $90.10 | 24,360 | — | — |
| 2018-11-16 | $56.31 | $90.78 | 20,280 | — | — |
| 2018-11-15 | $56.20 | $90.61 | 14,400 | — | — |
| 2018-11-14 | $55.08 | $88.81 | 20,160 | — | — |
| 2018-11-13 | $55.22 | $89.02 | 15,720 | — | — |
| 2018-11-12 | $55.38 | $89.29 | 12,600 | — | — |
| 2018-11-09 | $55.76 | $89.90 | 18,720 | — | — |
| 2018-11-08 | $57.26 | $92.32 | 14,040 | — | — |
| 2018-11-07 | $56.54 | $91.16 | 17,760 | — | — |
| 2018-11-06 | $55.61 | $89.66 | 16,440 | — | — |
| 2018-11-05 | $54.61 | $88.04 | 15,360 | — | — |
| 2018-11-02 | $54.61 | $88.04 | 24,600 | — | — |
| 2018-11-01 | $54.54 | $87.94 | 36,840 | — | — |
| 2018-10-31 | $55.08 | $88.81 | 54,840 | — | — |
| 2018-10-30 | $54.46 | $87.80 | 31,440 | — | — |
| 2018-10-29 | $52.95 | $85.37 | 39,960 | — | — |
| 2018-10-26 | $51.52 | $83.06 | 43,440 | — | — |
| 2018-10-25 | $51.35 | $82.79 | 20,400 | — | — |
| 2018-10-24 | $49.16 | $79.26 | 49,680 | — | — |
| 2018-10-23 | $51.58 | $83.17 | 10,800 | — | — |
| 2018-10-22 | $52.35 | $84.40 | 14,880 | — | — |
| 2018-10-19 | $51.62 | $83.22 | 38,160 | — | — |
| 2018-10-18 | $52.00 | $83.84 | 20,880 | — | — |
| 2018-10-17 | $52.54 | $84.71 | 10,200 | — | — |
| 2018-10-16 | $53.21 | $85.79 | 24,480 | — | — |
| 2018-10-15 | $51.83 | $83.56 | 45,120 | — | — |
| 2018-10-12 | $51.81 | $83.53 | 27,720 | — | — |
| 2018-10-11 | $52.90 | $85.29 | 42,120 | — | — |
| 2018-10-10 | $53.28 | $85.89 | 42,960 | — | — |
| 2018-10-09 | $54.83 | $88.39 | 56,520 | — | — |
| 2018-10-08 | $54.39 | $87.69 | 14,400 | — | — |
| 2018-10-05 | $54.57 | $87.98 | 14,640 | — | — |
| 2018-10-04 | $54.52 | $87.90 | 24,720 | — | — |
| 2018-10-03 | $54.15 | $87.30 | 14,400 | — | — |
| 2018-10-02 | $53.85 | $86.82 | 42,600 | — | — |
| 2018-10-01 | $53.97 | $87.02 | 23,040 | — | — |
| 2018-09-28 | $54.27 | $87.49 | 19,320 | — | — |
| 2018-09-27 | $53.67 | $86.52 | 27,000 | — | — |
| 2018-09-26 | $54.00 | $87.06 | 26,520 | — | — |
| 2018-09-25 | $54.80 | $88.35 | 17,400 | — | — |
| 2018-09-24 | $54.40 | $87.71 | 17,880 | — | — |
| 2018-09-21 | $55.09 | $88.82 | 102,240 | — | — |
| 2018-09-20 | $55.33 | $89.21 | 13,680 | — | — |
| 2018-09-19 | $54.55 | $87.95 | 31,080 | — | — |
| 2018-09-18 | $55.34 | $89.23 | 14,640 | — | — |
| 2018-09-17 | $56.00 | $90.29 | 18,360 | — | — |
| 2018-09-14 | $56.03 | $90.33 | 15,240 | — | — |
| 2018-09-13 | $55.59 | $89.63 | 32,280 | — | — |
| 2018-09-12 | $55.72 | $89.83 | 87,120 | — | — |
| 2018-09-11 | $56.97 | $91.86 | 69,600 | — | — |
| 2018-09-10 | $58.02 | $93.54 | 20,280 | — | — |
| 2018-09-07 | $58.68 | $94.61 | 21,840 | — | — |
| 2018-09-06 | $58.88 | $94.92 | 17,520 | — | — |
| 2018-09-05 | $59.46 | $95.86 | 19,320 | — | — |
| 2018-09-04 | $59.67 | $96.20 | 22,800 | — | — |
| 2018-08-31 | $59.61 | $96.10 | 25,320 | — | — |
| 2018-08-30 | $59.01 | $94.79 | 21,240 | — | — |
| 2018-08-29 | $60.55 | $97.26 | 11,520 | — | — |
| 2018-08-28 | $61.08 | $98.11 | 28,560 | — | — |
| 2018-08-27 | $61.29 | $98.46 | 32,160 | — | — |
| 2018-08-24 | $61.54 | $98.86 | 17,640 | — | — |
| 2018-08-23 | $61.48 | $98.76 | 20,880 | — | — |
| 2018-08-22 | $61.13 | $98.20 | 20,400 | — | — |
| 2018-08-21 | $61.39 | $98.62 | 22,560 | — | — |
| 2018-08-20 | $60.35 | $96.94 | 20,880 | — | — |
| 2018-08-17 | $59.56 | $95.67 | 17,880 | — | — |
| 2018-08-16 | $59.33 | $95.31 | 21,600 | — | — |
| 2018-08-15 | $57.63 | $92.58 | 32,160 | — | — |
| 2018-08-14 | $58.65 | $94.21 | 54,000 | — | — |
| 2018-08-13 | $57.97 | $93.11 | 25,560 | — | — |
| 2018-08-10 | $57.76 | $92.78 | 10,800 | — | — |
| 2018-08-09 | $58.66 | $94.23 | 18,720 | — | — |
| 2018-08-08 | $58.58 | $94.09 | 41,640 | — | — |
| 2018-08-07 | $57.83 | $92.89 | 36,240 | — | — |
| 2018-08-06 | $57.49 | $92.35 | 27,120 | — | — |
| 2018-08-03 | $56.43 | $90.65 | 30,120 | — | — |
| 2018-08-02 | $56.95 | $91.48 | 10,680 | — | — |
| 2018-08-01 | $56.17 | $90.24 | 27,600 | — | — |
| 2018-07-31 | $56.13 | $90.16 | 32,040 | — | — |
| 2018-07-30 | $55.87 | $89.74 | 31,200 | — | — |
| 2018-07-27 | $56.20 | $90.28 | 35,280 | — | — |
| 2018-07-26 | $58.11 | $93.34 | 45,360 | — | — |
| 2018-07-25 | $57.79 | $92.83 | 34,200 | — | — |
| 2018-07-24 | $58.20 | $93.49 | 30,840 | — | — |
| 2018-07-23 | $58.88 | $94.57 | 18,840 | — | — |
| 2018-07-20 | $59.17 | $95.04 | 28,800 | — | — |
| 2018-07-19 | $58.88 | $94.59 | 25,800 | — | — |
| 2018-07-18 | $59.21 | $95.11 | 28,080 | — | — |
| 2018-07-17 | $59.25 | $95.18 | 41,040 | — | — |
| 2018-07-16 | $58.45 | $93.89 | 47,640 | — | — |
| 2018-07-13 | $58.41 | $93.82 | 33,360 | — | — |
| 2018-07-12 | $59.36 | $95.35 | 8,640 | — | — |
| 2018-07-11 | $59.01 | $94.79 | 13,440 | — | — |
| 2018-07-10 | $59.29 | $95.24 | 35,760 | — | — |
| 2018-07-09 | $59.63 | $95.79 | 22,560 | — | — |
| 2018-07-06 | $59.28 | $95.22 | 23,520 | — | — |
| 2018-07-05 | $59.02 | $94.80 | 16,920 | — | — |
| 2018-07-03 | $58.03 | $93.21 | 17,880 | — | — |
| 2018-07-02 | $57.84 | $92.91 | 19,440 | — | — |
| 2018-06-29 | $57.35 | $92.12 | 26,280 | — | — |
| 2018-06-28 | $57.68 | $92.66 | 60,480 | — | — |
| 2018-06-27 | $56.88 | $91.37 | 34,080 | — | — |
| 2018-06-26 | $58.76 | $94.39 | 44,280 | — | — |
| 2018-06-25 | $58.39 | $93.80 | 93,840 | — | — |
| 2018-06-22 | $61.84 | $99.34 | 247,680 | — | — |
| 2018-06-21 | $59.72 | $95.94 | 43,200 | — | — |
| 2018-06-20 | $59.23 | $95.15 | 57,360 | — | — |
| 2018-06-19 | $58.67 | $94.24 | 90,480 | — | — |
| 2018-06-18 | $58.29 | $93.64 | 64,800 | — | — |
| 2018-06-15 | $57.08 | $91.68 | 145,920 | — | — |
| 2018-06-14 | $55.69 | $89.46 | 47,400 | — | — |
| 2018-06-13 | $54.78 | $87.99 | 49,920 | — | — |
| 2018-06-12 | $53.87 | $86.53 | 30,720 | — | — |
| 2018-06-11 | $54.23 | $87.12 | 29,880 | — | — |
| 2018-06-08 | $54.67 | $87.83 | 60,360 | — | — |
| 2018-06-07 | $54.90 | $88.19 | 37,200 | — | — |
| 2018-06-06 | $54.59 | $87.69 | 32,280 | — | — |
| 2018-06-05 | $53.82 | $86.45 | 81,480 | — | — |
| 2018-06-04 | $52.47 | $84.29 | 60,360 | — | — |
| 2018-06-01 | $52.18 | $83.48 | 51,480 | — | — |
| 2018-05-31 | $51.81 | $82.88 | 62,160 | — | — |
| 2018-05-30 | $52.40 | $83.82 | 60,480 | — | — |
| 2018-05-29 | $51.71 | $82.72 | 35,160 | — | — |
| 2018-05-25 | $52.12 | $83.37 | 44,400 | — | — |
| 2018-05-24 | $52.49 | $83.97 | 96,960 | — | — |
| 2018-05-23 | $52.22 | $83.53 | 71,160 | — | — |
| 2018-05-22 | $51.45 | $82.30 | 106,680 | — | — |
| 2018-05-21 | $51.45 | $82.30 | 43,680 | — | — |
| 2018-05-18 | $50.97 | $81.53 | 90,000 | — | — |
| 2018-05-17 | $48.83 | $78.10 | 326,400 | — | — |
| 2018-05-16 | $51.28 | $82.02 | 94,560 | — | — |
| 2018-05-15 | $51.42 | $82.25 | 22,920 | — | — |
| 2018-05-14 | $50.90 | $81.42 | 33,720 | — | — |
| 2018-05-11 | $51.46 | $82.32 | 33,000 | — | — |
| 2018-05-10 | $51.14 | $81.81 | 30,480 | — | — |
| 2018-05-09 | $51.43 | $82.28 | 26,760 | — | — |
| 2018-05-08 | $51.47 | $82.33 | 26,040 | — | — |
| 2018-05-07 | $51.33 | $82.10 | 11,760 | — | — |
| 2018-05-04 | $51.37 | $82.17 | 45,840 | — | — |
| 2018-05-03 | $50.33 | $80.50 | 25,680 | — | — |
| 2018-05-02 | $50.90 | $81.42 | 9,840 | — | — |
| 2018-05-01 | $50.52 | $80.81 | 21,360 | — | — |
| 2018-04-30 | $50.40 | $80.62 | 14,040 | — | — |
| 2018-04-27 | $50.22 | $80.33 | 19,560 | — | — |
| 2018-04-26 | $50.76 | $81.20 | 26,160 | — | — |
| 2018-04-25 | $51.01 | $81.60 | 20,880 | — | — |
| 2018-04-24 | $50.83 | $81.32 | 26,520 | — | — |
| 2018-04-23 | $51.09 | $81.73 | 15,720 | — | — |
| 2018-04-20 | $50.38 | $80.58 | 86,760 | — | — |
| 2018-04-19 | $51.26 | $82.00 | 21,480 | — | — |
| 2018-04-18 | $51.04 | $81.65 | 25,320 | — | — |
| 2018-04-17 | $50.58 | $80.92 | 31,680 | — | — |
| 2018-04-16 | $49.78 | $79.62 | 65,160 | — | — |
| 2018-04-13 | $48.69 | $77.89 | 22,800 | — | — |
| 2018-04-12 | $48.77 | $78.01 | 26,400 | — | — |
| 2018-04-11 | $48.67 | $77.85 | 26,280 | — | — |
| 2018-04-10 | $49.43 | $79.08 | 45,840 | — | — |
| 2018-04-09 | $49.13 | $78.58 | 33,000 | — | — |
| 2018-04-06 | $49.21 | $78.72 | 28,080 | — | — |
| 2018-04-05 | $49.58 | $79.32 | 17,160 | — | — |
| 2018-04-04 | $49.37 | $78.97 | 18,120 | — | — |
| 2018-04-03 | $48.69 | $77.89 | 51,480 | — | — |
| 2018-04-02 | $48.56 | $77.68 | 35,160 | — | — |
| 2018-03-29 | $49.59 | $79.33 | 35,880 | — | — |
| 2018-03-28 | $48.55 | $77.66 | 45,480 | — | — |
| 2018-03-27 | $48.51 | $77.60 | 42,840 | — | — |
| 2018-03-26 | $49.04 | $78.45 | 55,200 | — | — |
| 2018-03-23 | $48.51 | $77.60 | 46,800 | — | — |
| 2018-03-22 | $50.33 | $80.52 | 22,440 | — | — |
| 2018-03-21 | $51.13 | $81.78 | 17,880 | — | — |
| 2018-03-20 | $51.11 | $81.76 | 36,120 | — | — |
| 2018-03-19 | $51.43 | $82.28 | 28,560 | — | — |
| 2018-03-16 | $51.49 | $82.37 | 100,920 | — | — |
| 2018-03-15 | $51.27 | $82.01 | 36,840 | — | — |
| 2018-03-14 | $51.26 | $82.00 | 17,880 | — | — |
| 2018-03-13 | $51.57 | $82.49 | 37,800 | — | — |
| 2018-03-12 | $51.60 | $82.54 | 29,400 | — | — |
| 2018-03-09 | $51.76 | $82.80 | 50,160 | — | — |
| 2018-03-08 | $51.75 | $82.78 | 37,920 | — | — |
| 2018-03-07 | $51.91 | $83.04 | 48,000 | — | — |
| 2018-03-06 | $51.80 | $82.86 | 50,400 | — | — |
| 2018-03-05 | $50.70 | $81.10 | 22,320 | — | — |
| 2018-03-02 | $50.37 | $80.57 | 34,800 | — | — |
| 2018-03-01 | $49.46 | $78.80 | 48,960 | — | — |
| 2018-02-28 | $48.80 | $77.75 | 37,560 | — | — |
| 2018-02-27 | $49.16 | $78.32 | 18,360 | — | — |
| 2018-02-26 | $49.50 | $78.86 | 19,440 | — | — |
| 2018-02-23 | $49.51 | $78.88 | 20,280 | — | — |
| 2018-02-22 | $48.93 | $77.96 | 77,160 | — | — |
| 2018-02-21 | $48.65 | $77.51 | 22,080 | — | — |
| 2018-02-20 | $48.36 | $77.04 | 34,920 | — | — |
| 2018-02-16 | $48.93 | $77.96 | 27,360 | — | — |
| 2018-02-15 | $48.47 | $77.22 | 24,960 | — | — |
| 2018-02-14 | $48.65 | $77.51 | 29,880 | — | — |
| 2018-02-13 | $48.22 | $76.82 | 54,960 | — | — |
| 2018-02-12 | $48.02 | $76.50 | 25,920 | — | — |
| 2018-02-09 | $47.53 | $75.72 | 52,800 | — | — |
| 2018-02-08 | $45.71 | $72.82 | 44,160 | — | — |
| 2018-02-07 | $46.35 | $73.85 | 21,600 | — | — |
| 2018-02-06 | $46.13 | $73.50 | 43,200 | — | — |
| 2018-02-05 | $46.13 | $73.49 | 52,440 | — | — |
| 2018-02-02 | $47.06 | $74.97 | 17,640 | — | — |
| 2018-02-01 | $48.67 | $77.54 | 34,440 | — | — |
| 2018-01-31 | $48.29 | $76.94 | 29,640 | — | — |
| 2018-01-30 | $47.96 | $76.41 | 22,200 | — | — |
| 2018-01-29 | $48.33 | $77.00 | 19,680 | — | — |
| 2018-01-26 | $48.47 | $77.23 | 19,200 | — | — |
| 2018-01-25 | $47.94 | $76.38 | 81,720 | — | — |
| 2018-01-24 | $47.76 | $76.09 | 18,960 | — | — |
| 2018-01-23 | $48.27 | $76.90 | 42,120 | — | — |
| 2018-01-22 | $48.33 | $77.00 | 26,040 | — | — |
| 2018-01-19 | $48.43 | $77.16 | 25,680 | — | — |
| 2018-01-18 | $48.33 | $76.99 | 13,440 | — | — |
| 2018-01-17 | $49.18 | $78.36 | 15,840 | — | — |
| 2018-01-16 | $48.57 | $77.38 | 23,280 | — | — |
| 2018-01-12 | $48.89 | $77.89 | 16,440 | — | — |
| 2018-01-11 | $48.83 | $77.79 | 16,200 | — | — |
| 2018-01-10 | $48.19 | $76.78 | 16,440 | — | — |
| 2018-01-09 | $47.50 | $75.68 | 20,760 | — | — |
| 2018-01-08 | $48.49 | $77.26 | 22,200 | — | — |
| 2018-01-05 | $48.04 | $76.54 | 20,040 | — | — |
| 2018-01-04 | $48.08 | $76.59 | 21,480 | — | — |
| 2018-01-03 | $47.97 | $76.42 | 28,560 | — | — |
| 2018-01-02 | $48.80 | $77.75 | 43,440 | — | — |