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
- 2002-02-05 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 | $45.21 | $57.34 | 195,100 | — | — |
| 2018-12-28 | $45.32 | $57.48 | 595,200 | — | — |
| 2018-12-27 | $45.16 | $57.27 | 248,700 | — | — |
| 2018-12-26 | $44.96 | $57.02 | 315,400 | — | — |
| 2018-12-24 | $42.40 | $53.77 | 196,900 | — | — |
| 2018-12-21 | $43.71 | $55.43 | 985,900 | — | — |
| 2018-12-20 | $45.39 | $57.57 | 430,800 | — | — |
| 2018-12-19 | $45.26 | $57.40 | 300,400 | — | — |
| 2018-12-18 | $45.61 | $57.84 | 470,000 | — | — |
| 2018-12-17 | $45.38 | $57.55 | 244,900 | — | — |
| 2018-12-14 | $46.76 | $59.30 | 172,700 | — | — |
| 2018-12-13 | $47.35 | $60.05 | 237,800 | — | — |
| 2018-12-12 | $48.50 | $61.51 | 285,400 | — | — |
| 2018-12-11 | $49.07 | $62.23 | 298,000 | — | — |
| 2018-12-10 | $47.33 | $60.03 | 315,500 | — | — |
| 2018-12-07 | $47.59 | $60.36 | 229,100 | — | — |
| 2018-12-06 | $48.82 | $61.92 | 279,600 | — | — |
| 2018-12-04 | $47.37 | $60.08 | 331,200 | — | — |
| 2018-12-03 | $49.88 | $63.26 | 386,900 | — | — |
| 2018-11-30 | $48.49 | $61.50 | 516,100 | — | — |
| 2018-11-29 | $48.92 | $62.04 | 373,200 | — | — |
| 2018-11-28 | $49.15 | $62.33 | 323,200 | — | — |
| 2018-11-27 | $48.73 | $61.80 | 216,700 | — | — |
| 2018-11-26 | $48.55 | $61.57 | 244,100 | — | — |
| 2018-11-23 | $48.74 | $61.81 | 89,900 | — | — |
| 2018-11-21 | $47.94 | $60.80 | 301,200 | — | — |
| 2018-11-20 | $47.03 | $59.65 | 313,100 | — | — |
| 2018-11-19 | $48.53 | $61.55 | 220,600 | — | — |
| 2018-11-16 | $50.05 | $63.48 | 359,400 | — | — |
| 2018-11-15 | $48.66 | $61.71 | 210,700 | — | — |
| 2018-11-14 | $49.30 | $61.81 | 284,300 | — | — |
| 2018-11-13 | $48.86 | $61.26 | 229,900 | — | — |
| 2018-11-12 | $49.02 | $61.46 | 306,000 | — | — |
| 2018-11-09 | $50.05 | $62.75 | 273,100 | — | — |
| 2018-11-08 | $51.25 | $64.26 | 288,900 | — | — |
| 2018-11-07 | $51.71 | $64.84 | 330,700 | — | — |
| 2018-11-06 | $51.14 | $64.12 | 278,300 | — | — |
| 2018-11-05 | $50.76 | $63.64 | 766,100 | — | — |
| 2018-11-02 | $49.98 | $62.67 | 374,700 | — | — |
| 2018-11-01 | $49.59 | $62.18 | 747,300 | — | — |
| 2018-10-31 | $51.98 | $65.17 | 353,700 | — | — |
| 2018-10-30 | $52.08 | $65.30 | 235,400 | — | — |
| 2018-10-29 | $51.23 | $64.23 | 224,600 | — | — |
| 2018-10-26 | $50.65 | $63.51 | 340,700 | — | — |
| 2018-10-25 | $51.78 | $64.92 | 332,000 | — | — |
| 2018-10-24 | $51.11 | $64.08 | 385,200 | — | — |
| 2018-10-23 | $51.98 | $65.17 | 269,400 | — | — |
| 2018-10-22 | $52.57 | $65.91 | 285,900 | — | — |
| 2018-10-19 | $52.32 | $65.60 | 225,500 | — | — |
| 2018-10-18 | $51.69 | $64.81 | 242,600 | — | — |
| 2018-10-17 | $51.99 | $65.19 | 251,400 | — | — |
| 2018-10-16 | $51.17 | $64.16 | 180,300 | — | — |
| 2018-10-15 | $49.96 | $62.64 | 387,800 | — | — |
| 2018-10-12 | $48.71 | $61.07 | 291,700 | — | — |
| 2018-10-11 | $48.83 | $61.22 | 449,700 | — | — |
| 2018-10-10 | $50.48 | $63.29 | 368,900 | — | — |
| 2018-10-09 | $51.59 | $64.69 | 333,400 | — | — |
| 2018-10-08 | $52.61 | $65.96 | 623,900 | — | — |
| 2018-10-05 | $55.03 | $69.00 | 387,700 | — | — |
| 2018-10-04 | $55.45 | $69.52 | 258,200 | — | — |
| 2018-10-03 | $56.03 | $70.25 | 366,900 | — | — |
| 2018-10-02 | $55.76 | $69.91 | 373,600 | — | — |
| 2018-10-01 | $55.39 | $69.45 | 253,300 | — | — |
| 2018-09-28 | $55.80 | $69.96 | 320,600 | — | — |
| 2018-09-27 | $56.10 | $70.34 | 153,400 | — | — |
| 2018-09-26 | $55.50 | $69.59 | 244,200 | — | — |
| 2018-09-25 | $55.95 | $70.15 | 206,500 | — | — |
| 2018-09-24 | $55.45 | $69.52 | 147,800 | — | — |
| 2018-09-21 | $54.80 | $68.71 | 486,800 | — | — |
| 2018-09-20 | $55.45 | $69.52 | 168,900 | — | — |
| 2018-09-19 | $55.45 | $69.52 | 173,500 | — | — |
| 2018-09-18 | $56.10 | $70.34 | 287,700 | — | — |
| 2018-09-17 | $55.55 | $69.65 | 409,300 | — | — |
| 2018-09-14 | $54.95 | $68.90 | 205,700 | — | — |
| 2018-09-13 | $55.00 | $68.96 | 177,600 | — | — |
| 2018-09-12 | $54.88 | $68.81 | 173,800 | — | — |
| 2018-09-11 | $54.90 | $68.84 | 184,200 | — | — |
| 2018-09-10 | $55.00 | $68.96 | 150,300 | — | — |
| 2018-09-07 | $54.95 | $68.90 | 198,700 | — | — |
| 2018-09-06 | $54.95 | $68.90 | 220,900 | — | — |
| 2018-09-05 | $54.65 | $68.52 | 137,300 | — | — |
| 2018-09-04 | $53.80 | $67.46 | 311,300 | — | — |
| 2018-08-31 | $54.70 | $68.58 | 236,800 | — | — |
| 2018-08-30 | $54.35 | $68.15 | 202,400 | — | — |
| 2018-08-29 | $54.50 | $68.33 | 252,000 | — | — |
| 2018-08-28 | $54.45 | $68.27 | 151,300 | — | — |
| 2018-08-27 | $54.25 | $68.02 | 219,000 | — | — |
| 2018-08-24 | $53.65 | $67.27 | 165,900 | — | — |
| 2018-08-23 | $52.40 | $65.70 | 109,400 | — | — |
| 2018-08-22 | $52.85 | $66.26 | 150,600 | — | — |
| 2018-08-21 | $53.00 | $66.45 | 175,300 | — | — |
| 2018-08-20 | $52.65 | $66.01 | 118,300 | — | — |
| 2018-08-17 | $52.70 | $66.08 | 190,300 | — | — |
| 2018-08-16 | $53.15 | $66.64 | 203,000 | — | — |
| 2018-08-15 | $52.30 | $64.90 | 273,400 | — | — |
| 2018-08-14 | $52.25 | $64.84 | 154,800 | — | — |
| 2018-08-13 | $51.05 | $63.35 | 187,200 | — | — |
| 2018-08-10 | $50.65 | $62.85 | 238,400 | — | — |
| 2018-08-09 | $50.00 | $62.04 | 169,200 | — | — |
| 2018-08-08 | $49.80 | $61.80 | 193,200 | — | — |
| 2018-08-07 | $50.10 | $62.17 | 255,100 | — | — |
| 2018-08-06 | $50.25 | $62.35 | 337,700 | — | — |
| 2018-08-03 | $50.48 | $62.64 | 138,400 | — | — |
| 2018-08-02 | $51.10 | $63.41 | 322,600 | — | — |
| 2018-08-01 | $52.45 | $65.08 | 491,400 | — | — |
| 2018-07-31 | $51.95 | $64.46 | 302,600 | — | — |
| 2018-07-30 | $51.95 | $64.46 | 269,000 | — | — |
| 2018-07-27 | $52.20 | $64.77 | 160,800 | — | — |
| 2018-07-26 | $52.85 | $65.58 | 272,300 | — | — |
| 2018-07-25 | $52.50 | $65.15 | 184,600 | — | — |
| 2018-07-24 | $52.15 | $64.71 | 193,000 | — | — |
| 2018-07-23 | $52.65 | $65.33 | 174,500 | — | — |
| 2018-07-20 | $52.50 | $65.15 | 133,600 | — | — |
| 2018-07-19 | $52.75 | $65.46 | 213,800 | — | — |
| 2018-07-18 | $52.60 | $65.27 | 228,300 | — | — |
| 2018-07-17 | $54.30 | $67.38 | 153,500 | — | — |
| 2018-07-16 | $54.10 | $67.13 | 153,700 | — | — |
| 2018-07-13 | $54.20 | $67.26 | 179,300 | — | — |
| 2018-07-12 | $53.75 | $66.70 | 210,700 | — | — |
| 2018-07-11 | $52.00 | $64.53 | 382,100 | — | — |
| 2018-07-10 | $54.90 | $68.12 | 221,400 | — | — |
| 2018-07-09 | $55.75 | $69.18 | 258,300 | — | — |
| 2018-07-06 | $56.15 | $69.68 | 180,600 | — | — |
| 2018-07-05 | $55.40 | $68.75 | 190,000 | — | — |
| 2018-07-03 | $54.70 | $67.88 | 109,200 | — | — |
| 2018-07-02 | $53.90 | $66.88 | 370,200 | — | — |
| 2018-06-29 | $53.40 | $66.26 | 210,900 | — | — |
| 2018-06-28 | $53.80 | $66.76 | 239,600 | — | — |
| 2018-06-27 | $52.90 | $65.64 | 219,300 | — | — |
| 2018-06-26 | $53.60 | $66.51 | 205,000 | — | — |
| 2018-06-25 | $53.75 | $66.70 | 168,500 | — | — |
| 2018-06-22 | $54.70 | $67.88 | 345,100 | — | — |
| 2018-06-21 | $54.25 | $67.32 | 183,100 | — | — |
| 2018-06-20 | $55.25 | $68.56 | 262,200 | — | — |
| 2018-06-19 | $55.15 | $68.43 | 281,200 | — | — |
| 2018-06-18 | $54.50 | $67.63 | 267,200 | — | — |
| 2018-06-15 | $53.85 | $66.82 | 459,500 | — | — |
| 2018-06-14 | $53.40 | $66.26 | 211,200 | — | — |
| 2018-06-13 | $52.75 | $65.46 | 308,000 | — | — |
| 2018-06-12 | $53.45 | $66.33 | 266,900 | — | — |
| 2018-06-11 | $52.35 | $64.96 | 247,100 | — | — |
| 2018-06-08 | $51.75 | $64.22 | 198,100 | — | — |
| 2018-06-07 | $52.00 | $64.53 | 315,800 | — | — |
| 2018-06-06 | $51.75 | $64.22 | 223,400 | — | — |
| 2018-06-05 | $52.70 | $65.39 | 272,900 | — | — |
| 2018-06-04 | $51.23 | $63.57 | 322,300 | — | — |
| 2018-06-01 | $50.90 | $63.16 | 333,300 | — | — |
| 2018-05-31 | $51.20 | $63.53 | 253,300 | — | — |
| 2018-05-30 | $51.30 | $63.66 | 209,800 | — | — |
| 2018-05-29 | $50.10 | $62.17 | 292,200 | — | — |
| 2018-05-25 | $50.05 | $62.11 | 146,000 | — | — |
| 2018-05-24 | $50.25 | $62.35 | 198,000 | — | — |
| 2018-05-23 | $50.10 | $62.17 | 187,700 | — | — |
| 2018-05-22 | $49.90 | $61.92 | 266,000 | — | — |
| 2018-05-21 | $50.00 | $62.04 | 172,800 | — | — |
| 2018-05-18 | $49.90 | $61.92 | 225,800 | — | — |
| 2018-05-17 | $50.00 | $62.04 | 243,200 | — | — |
| 2018-05-16 | $50.70 | $62.91 | 415,900 | — | — |
| 2018-05-15 | $50.30 | $61.77 | 418,000 | — | — |
| 2018-05-14 | $49.40 | $60.67 | 276,000 | — | — |
| 2018-05-11 | $49.80 | $61.16 | 421,000 | — | — |
| 2018-05-10 | $50.40 | $61.89 | 249,700 | — | — |
| 2018-05-09 | $49.55 | $60.85 | 181,600 | — | — |
| 2018-05-08 | $49.20 | $60.42 | 217,300 | — | — |
| 2018-05-07 | $48.90 | $60.05 | 284,400 | — | — |
| 2018-05-04 | $48.20 | $59.19 | 332,300 | — | — |
| 2018-05-03 | $49.10 | $60.30 | 441,200 | — | — |
| 2018-05-02 | $48.65 | $59.74 | 558,000 | — | — |
| 2018-05-01 | $47.85 | $58.76 | 455,200 | — | — |
| 2018-04-30 | $47.15 | $57.90 | 256,700 | — | — |
| 2018-04-27 | $47.75 | $58.64 | 249,800 | — | — |
| 2018-04-26 | $47.50 | $58.33 | 338,100 | — | — |
| 2018-04-25 | $47.40 | $58.21 | 325,100 | — | — |
| 2018-04-24 | $47.35 | $58.15 | 237,900 | — | — |
| 2018-04-23 | $47.40 | $58.21 | 163,400 | — | — |
| 2018-04-20 | $47.30 | $58.09 | 306,700 | — | — |
| 2018-04-19 | $47.80 | $58.70 | 218,900 | — | — |
| 2018-04-18 | $48.70 | $59.81 | 436,000 | — | — |
| 2018-04-17 | $47.40 | $58.21 | 326,500 | — | — |
| 2018-04-16 | $46.70 | $57.35 | 186,000 | — | — |
| 2018-04-13 | $45.55 | $55.94 | 119,000 | — | — |
| 2018-04-12 | $45.60 | $56.00 | 191,900 | — | — |
| 2018-04-11 | $45.75 | $56.18 | 206,700 | — | — |
| 2018-04-10 | $44.95 | $55.20 | 206,400 | — | — |
| 2018-04-09 | $44.80 | $55.02 | 184,000 | — | — |
| 2018-04-06 | $44.20 | $54.28 | 383,900 | — | — |
| 2018-04-05 | $45.35 | $55.69 | 198,500 | — | — |
| 2018-04-04 | $44.45 | $54.59 | 227,000 | — | — |
| 2018-04-03 | $42.75 | $52.50 | 238,200 | — | — |
| 2018-04-02 | $42.70 | $52.44 | 193,800 | — | — |
| 2018-03-29 | $43.40 | $53.30 | 275,700 | — | — |
| 2018-03-28 | $42.45 | $52.13 | 199,600 | — | — |
| 2018-03-27 | $42.25 | $51.89 | 228,100 | — | — |
| 2018-03-26 | $42.45 | $52.13 | 247,100 | — | — |
| 2018-03-23 | $41.65 | $51.15 | 267,500 | — | — |
| 2018-03-22 | $42.60 | $52.32 | 181,200 | — | — |
| 2018-03-21 | $43.30 | $53.17 | 156,900 | — | — |
| 2018-03-20 | $43.15 | $52.99 | 245,000 | — | — |
| 2018-03-19 | $42.80 | $52.56 | 212,200 | — | — |
| 2018-03-16 | $43.80 | $53.79 | 661,000 | — | — |
| 2018-03-15 | $43.50 | $53.42 | 160,200 | — | — |
| 2018-03-14 | $43.70 | $53.67 | 233,200 | — | — |
| 2018-03-13 | $43.75 | $53.73 | 276,500 | — | — |
| 2018-03-12 | $45.75 | $56.18 | 235,400 | — | — |
| 2018-03-09 | $45.05 | $55.32 | 306,200 | — | — |
| 2018-03-08 | $43.50 | $53.42 | 285,600 | — | — |
| 2018-03-07 | $43.95 | $53.36 | 324,700 | — | — |
| 2018-03-06 | $43.15 | $52.39 | 541,100 | — | — |
| 2018-03-05 | $43.50 | $52.81 | 281,900 | — | — |
| 2018-03-02 | $43.00 | $52.21 | 385,600 | — | — |
| 2018-03-01 | $42.85 | $52.02 | 352,200 | — | — |
| 2018-02-28 | $42.85 | $52.02 | 370,800 | — | — |
| 2018-02-27 | $43.50 | $52.81 | 341,100 | — | — |
| 2018-02-26 | $44.20 | $53.66 | 195,500 | — | — |
| 2018-02-23 | $44.10 | $53.54 | 472,100 | — | — |
| 2018-02-22 | $43.10 | $52.33 | 984,900 | — | — |
| 2018-02-21 | $44.95 | $54.57 | 558,300 | — | — |
| 2018-02-20 | $44.70 | $54.27 | 188,900 | — | — |
| 2018-02-16 | $44.10 | $53.54 | 427,500 | — | — |
| 2018-02-15 | $44.25 | $53.72 | 159,500 | — | — |
| 2018-02-14 | $43.55 | $52.87 | 237,700 | — | — |
| 2018-02-13 | $42.90 | $52.08 | 253,000 | — | — |
| 2018-02-12 | $42.80 | $51.96 | 273,600 | — | — |
| 2018-02-09 | $41.70 | $50.63 | 356,200 | — | — |
| 2018-02-08 | $42.00 | $50.99 | 378,400 | — | — |
| 2018-02-07 | $42.60 | $51.72 | 234,400 | — | — |
| 2018-02-06 | $42.55 | $51.66 | 272,100 | — | — |
| 2018-02-05 | $42.45 | $51.54 | 376,600 | — | — |
| 2018-02-02 | $43.55 | $52.87 | 540,900 | — | — |
| 2018-02-01 | $44.85 | $54.45 | 261,400 | — | — |
| 2018-01-31 | $45.10 | $54.76 | 251,700 | — | — |
| 2018-01-30 | $44.75 | $54.33 | 240,100 | — | — |
| 2018-01-29 | $44.35 | $53.84 | 253,300 | — | — |
| 2018-01-26 | $44.75 | $54.33 | 332,300 | — | — |
| 2018-01-25 | $45.00 | $54.63 | 232,700 | — | — |
| 2018-01-24 | $45.35 | $55.06 | 147,800 | — | — |
| 2018-01-23 | $45.40 | $55.12 | 124,300 | — | — |
| 2018-01-22 | $45.35 | $55.06 | 229,000 | — | — |
| 2018-01-19 | $44.50 | $54.03 | 286,300 | — | — |
| 2018-01-18 | $44.20 | $53.66 | 216,400 | — | — |
| 2018-01-17 | $45.40 | $55.12 | 174,800 | — | — |
| 2018-01-16 | $44.45 | $53.97 | 187,400 | — | — |
| 2018-01-12 | $45.30 | $55.00 | 161,800 | — | — |
| 2018-01-11 | $45.00 | $54.63 | 128,500 | — | — |
| 2018-01-10 | $44.30 | $53.78 | 202,100 | — | — |
| 2018-01-09 | $45.10 | $54.76 | 159,200 | — | — |
| 2018-01-08 | $45.45 | $55.18 | 251,800 | — | — |
| 2018-01-05 | $44.80 | $54.39 | 284,700 | — | — |
| 2018-01-04 | $44.80 | $54.39 | 261,500 | — | — |
| 2018-01-03 | $44.70 | $54.27 | 196,800 | — | — |
| 2018-01-02 | $44.65 | $54.21 | 419,700 | — | — |