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
- 1995-01-20 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 | $55.03 | $65.01 | 27,700 | — | — |
| 2018-12-28 | $55.25 | $65.27 | 71,500 | — | — |
| 2018-12-27 | $55.10 | $65.03 | 48,700 | — | — |
| 2018-12-26 | $53.63 | $63.30 | 21,600 | — | — |
| 2018-12-24 | $52.39 | $61.83 | 18,100 | — | — |
| 2018-12-21 | $52.88 | $62.41 | 59,000 | — | — |
| 2018-12-20 | $53.18 | $62.77 | 57,000 | — | — |
| 2018-12-19 | $53.37 | $62.99 | 62,000 | — | — |
| 2018-12-18 | $53.64 | $63.31 | 74,400 | — | — |
| 2018-12-17 | $52.56 | $62.03 | 108,300 | — | — |
| 2018-12-14 | $53.39 | $63.01 | 39,400 | — | — |
| 2018-12-13 | $55.04 | $64.96 | 45,300 | — | — |
| 2018-12-12 | $57.29 | $67.62 | 43,000 | — | — |
| 2018-12-11 | $57.06 | $67.35 | 71,400 | — | — |
| 2018-12-10 | $57.16 | $67.46 | 72,400 | — | — |
| 2018-12-07 | $60.61 | $71.54 | 25,700 | — | — |
| 2018-12-06 | $61.75 | $72.88 | 32,600 | — | — |
| 2018-12-04 | $63.34 | $74.76 | 20,100 | — | — |
| 2018-12-03 | $66.80 | $78.84 | 47,100 | — | — |
| 2018-11-30 | $65.80 | $77.66 | 23,900 | — | — |
| 2018-11-29 | $64.93 | $76.63 | 26,500 | — | — |
| 2018-11-28 | $65.99 | $77.89 | 26,200 | — | — |
| 2018-11-27 | $64.00 | $75.54 | 28,200 | — | — |
| 2018-11-26 | $64.72 | $76.39 | 31,900 | — | — |
| 2018-11-23 | $63.80 | $75.30 | 11,000 | — | — |
| 2018-11-21 | $63.00 | $74.36 | 18,300 | — | — |
| 2018-11-20 | $61.56 | $72.66 | 27,500 | — | — |
| 2018-11-19 | $62.33 | $73.57 | 30,200 | — | — |
| 2018-11-16 | $62.35 | $73.59 | 36,400 | — | — |
| 2018-11-15 | $62.23 | $73.45 | 29,200 | — | — |
| 2018-11-14 | $63.08 | $74.45 | 24,200 | — | — |
| 2018-11-13 | $63.43 | $74.86 | 33,300 | — | — |
| 2018-11-12 | $64.22 | $75.80 | 35,900 | — | — |
| 2018-11-09 | $66.27 | $78.22 | 15,600 | — | — |
| 2018-11-08 | $68.02 | $80.28 | 16,500 | — | — |
| 2018-11-07 | $68.53 | $80.88 | 45,200 | — | — |
| 2018-11-06 | $68.39 | $80.72 | 22,500 | — | — |
| 2018-11-05 | $67.46 | $79.62 | 40,300 | — | — |
| 2018-11-02 | $67.98 | $80.23 | 49,700 | — | — |
| 2018-11-01 | $69.01 | $81.45 | 58,300 | — | — |
| 2018-10-31 | $67.85 | $80.08 | 82,000 | — | — |
| 2018-10-30 | $65.78 | $77.64 | 185,600 | — | — |
| 2018-10-29 | $62.24 | $73.46 | 104,000 | — | — |
| 2018-10-26 | $63.33 | $74.75 | 42,900 | — | — |
| 2018-10-25 | $63.06 | $74.43 | 64,600 | — | — |
| 2018-10-24 | $63.54 | $74.99 | 30,500 | — | — |
| 2018-10-23 | $65.80 | $77.66 | 45,200 | — | — |
| 2018-10-22 | $67.69 | $79.89 | 38,100 | — | — |
| 2018-10-19 | $67.02 | $79.10 | 34,400 | — | — |
| 2018-10-18 | $67.19 | $79.30 | 14,600 | — | — |
| 2018-10-17 | $68.27 | $80.58 | 24,900 | — | — |
| 2018-10-16 | $69.86 | $82.45 | 32,000 | — | — |
| 2018-10-15 | $67.65 | $79.84 | 32,600 | — | — |
| 2018-10-12 | $66.41 | $78.38 | 46,300 | — | — |
| 2018-10-11 | $65.70 | $77.54 | 64,000 | — | — |
| 2018-10-10 | $66.22 | $78.16 | 43,600 | — | — |
| 2018-10-09 | $69.30 | $81.79 | 29,400 | — | — |
| 2018-10-08 | $70.68 | $83.42 | 7,700 | — | — |
| 2018-10-05 | $71.70 | $84.62 | 13,700 | — | — |
| 2018-10-04 | $73.28 | $86.49 | 26,900 | — | — |
| 2018-10-03 | $73.53 | $86.78 | 38,600 | — | — |
| 2018-10-02 | $74.60 | $88.05 | 22,500 | — | — |
| 2018-10-01 | $76.71 | $90.54 | 18,600 | — | — |
| 2018-09-28 | $77.55 | $91.53 | 22,000 | — | — |
| 2018-09-27 | $76.55 | $90.35 | 26,900 | — | — |
| 2018-09-26 | $77.90 | $91.94 | 22,300 | — | — |
| 2018-09-25 | $78.80 | $93.00 | 17,100 | — | — |
| 2018-09-24 | $79.90 | $94.30 | 24,300 | — | — |
| 2018-09-21 | $78.95 | $93.18 | 53,500 | — | — |
| 2018-09-20 | $78.25 | $92.36 | 15,000 | — | — |
| 2018-09-19 | $78.55 | $92.71 | 38,500 | — | — |
| 2018-09-18 | $79.25 | $93.54 | 49,000 | — | — |
| 2018-09-17 | $78.20 | $92.30 | 22,100 | — | — |
| 2018-09-14 | $78.15 | $92.24 | 19,700 | — | — |
| 2018-09-13 | $77.75 | $91.77 | 25,000 | — | — |
| 2018-09-12 | $79.15 | $93.42 | 22,900 | — | — |
| 2018-09-11 | $78.10 | $92.18 | 23,100 | — | — |
| 2018-09-10 | $77.90 | $91.94 | 24,300 | — | — |
| 2018-09-07 | $78.20 | $92.30 | 13,700 | — | — |
| 2018-09-06 | $79.25 | $93.54 | 14,000 | — | — |
| 2018-09-05 | $79.40 | $93.71 | 25,700 | — | — |
| 2018-09-04 | $80.35 | $94.83 | 32,400 | — | — |
| 2018-08-31 | $81.55 | $96.25 | 22,100 | — | — |
| 2018-08-30 | $81.75 | $96.49 | 22,700 | — | — |
| 2018-08-29 | $82.40 | $97.25 | 31,000 | — | — |
| 2018-08-28 | $82.55 | $97.43 | 30,600 | — | — |
| 2018-08-27 | $82.25 | $97.08 | 62,900 | — | — |
| 2018-08-24 | $81.15 | $95.78 | 22,600 | — | — |
| 2018-08-23 | $80.45 | $94.95 | 20,700 | — | — |
| 2018-08-22 | $80.40 | $94.89 | 13,800 | — | — |
| 2018-08-21 | $80.70 | $95.25 | 16,000 | — | — |
| 2018-08-20 | $79.70 | $94.07 | 17,500 | — | — |
| 2018-08-17 | $79.95 | $94.36 | 27,500 | — | — |
| 2018-08-16 | $78.50 | $92.65 | 14,700 | — | — |
| 2018-08-15 | $78.85 | $93.06 | 30,000 | — | — |
| 2018-08-14 | $78.60 | $92.77 | 18,400 | — | — |
| 2018-08-13 | $77.90 | $91.94 | 23,600 | — | — |
| 2018-08-10 | $79.05 | $93.30 | 27,300 | — | — |
| 2018-08-09 | $79.20 | $93.48 | 12,800 | — | — |
| 2018-08-08 | $79.20 | $93.48 | 23,800 | — | — |
| 2018-08-07 | $78.35 | $92.47 | 15,500 | — | — |
| 2018-08-06 | $79.90 | $94.30 | 11,100 | — | — |
| 2018-08-03 | $79.25 | $93.54 | 21,900 | — | — |
| 2018-08-02 | $81.35 | $96.01 | 40,600 | — | — |
| 2018-08-01 | $81.85 | $96.60 | 19,200 | — | — |
| 2018-07-31 | $82.00 | $96.78 | 33,400 | — | — |
| 2018-07-30 | $81.05 | $95.66 | 182,900 | — | — |
| 2018-07-27 | $81.85 | $96.60 | 102,200 | — | — |
| 2018-07-26 | $82.90 | $97.84 | 15,400 | — | — |
| 2018-07-25 | $82.80 | $97.73 | 16,300 | — | — |
| 2018-07-24 | $81.65 | $96.37 | 112,000 | — | — |
| 2018-07-23 | $82.00 | $96.78 | 47,300 | — | — |
| 2018-07-20 | $82.55 | $97.43 | 130,100 | — | — |
| 2018-07-19 | $82.25 | $97.08 | 19,200 | — | — |
| 2018-07-18 | $82.35 | $97.19 | 46,400 | — | — |
| 2018-07-17 | $80.80 | $95.37 | 12,000 | — | — |
| 2018-07-16 | $80.30 | $94.78 | 17,500 | — | — |
| 2018-07-13 | $81.30 | $95.96 | 25,300 | — | — |
| 2018-07-12 | $81.30 | $95.96 | 45,400 | — | — |
| 2018-07-11 | $79.95 | $94.36 | 18,400 | — | — |
| 2018-07-10 | $79.65 | $94.01 | 21,600 | — | — |
| 2018-07-09 | $79.60 | $93.95 | 26,100 | — | — |
| 2018-07-06 | $79.05 | $93.30 | 41,300 | — | — |
| 2018-07-05 | $77.75 | $91.77 | 29,000 | — | — |
| 2018-07-03 | $77.50 | $91.47 | 35,200 | — | — |
| 2018-07-02 | $76.30 | $90.05 | 11,000 | — | — |
| 2018-06-29 | $75.70 | $89.35 | 53,900 | — | — |
| 2018-06-28 | $75.20 | $88.76 | 28,600 | — | — |
| 2018-06-27 | $73.55 | $86.75 | 30,700 | — | — |
| 2018-06-26 | $73.75 | $86.99 | 20,200 | — | — |
| 2018-06-25 | $74.50 | $87.87 | 22,400 | — | — |
| 2018-06-22 | $74.95 | $88.40 | 19,300 | — | — |
| 2018-06-21 | $75.20 | $88.70 | 13,500 | — | — |
| 2018-06-20 | $74.50 | $87.87 | 30,500 | — | — |
| 2018-06-19 | $72.65 | $85.69 | 10,500 | — | — |
| 2018-06-18 | $73.25 | $86.40 | 21,600 | — | — |
| 2018-06-15 | $72.35 | $85.33 | 34,500 | — | — |
| 2018-06-14 | $72.05 | $84.98 | 26,400 | — | — |
| 2018-06-13 | $72.40 | $85.39 | 14,800 | — | — |
| 2018-06-12 | $72.85 | $85.92 | 10,600 | — | — |
| 2018-06-11 | $72.90 | $85.98 | 16,300 | — | — |
| 2018-06-08 | $73.85 | $87.10 | 15,000 | — | — |
| 2018-06-07 | $73.60 | $86.81 | 14,000 | — | — |
| 2018-06-06 | $74.40 | $87.75 | 26,000 | — | — |
| 2018-06-05 | $72.70 | $85.75 | 17,400 | — | — |
| 2018-06-04 | $72.45 | $85.45 | 13,200 | — | — |
| 2018-06-01 | $72.00 | $84.92 | 29,700 | — | — |
| 2018-05-31 | $72.10 | $85.04 | 16,300 | — | — |
| 2018-05-30 | $73.40 | $86.57 | 33,400 | — | — |
| 2018-05-29 | $74.40 | $87.75 | 22,100 | — | — |
| 2018-05-25 | $74.90 | $88.34 | 24,700 | — | — |
| 2018-05-24 | $75.35 | $88.87 | 16,000 | — | — |
| 2018-05-23 | $75.90 | $89.52 | 18,600 | — | — |
| 2018-05-22 | $76.20 | $89.87 | 29,300 | — | — |
| 2018-05-21 | $77.15 | $91.00 | 24,100 | — | — |
| 2018-05-18 | $76.40 | $90.11 | 30,100 | — | — |
| 2018-05-17 | $76.40 | $90.11 | 32,600 | — | — |
| 2018-05-16 | $76.50 | $90.23 | 32,800 | — | — |
| 2018-05-15 | $75.35 | $88.87 | 52,200 | — | — |
| 2018-05-14 | $73.65 | $86.87 | 153,700 | — | — |
| 2018-05-11 | $70.15 | $82.74 | 43,900 | — | — |
| 2018-05-10 | $71.15 | $83.92 | 21,000 | — | — |
| 2018-05-09 | $70.95 | $83.68 | 27,100 | — | — |
| 2018-05-08 | $71.95 | $84.86 | 33,900 | — | — |
| 2018-05-07 | $72.45 | $85.45 | 18,900 | — | — |
| 2018-05-04 | $73.00 | $86.10 | 20,500 | — | — |
| 2018-05-03 | $72.95 | $86.04 | 58,700 | — | — |
| 2018-05-02 | $72.70 | $85.75 | 150,700 | — | — |
| 2018-05-01 | $73.15 | $86.28 | 70,900 | — | — |
| 2018-04-30 | $68.05 | $80.26 | 24,700 | — | — |
| 2018-04-27 | $68.30 | $80.56 | 20,400 | — | — |
| 2018-04-26 | $68.30 | $80.56 | 19,400 | — | — |
| 2018-04-25 | $69.00 | $81.38 | 30,000 | — | — |
| 2018-04-24 | $69.40 | $81.85 | 35,000 | — | — |
| 2018-04-23 | $69.20 | $81.62 | 20,500 | — | — |
| 2018-04-20 | $70.20 | $82.80 | 16,300 | — | — |
| 2018-04-19 | $69.65 | $82.15 | 14,000 | — | — |
| 2018-04-18 | $70.70 | $83.39 | 22,700 | — | — |
| 2018-04-17 | $71.40 | $84.21 | 27,200 | — | — |
| 2018-04-16 | $70.10 | $82.68 | 23,800 | — | — |
| 2018-04-13 | $70.00 | $82.56 | 16,400 | — | — |
| 2018-04-12 | $70.25 | $82.86 | 11,300 | — | — |
| 2018-04-11 | $70.05 | $82.62 | 14,200 | — | — |
| 2018-04-10 | $69.80 | $82.33 | 24,500 | — | — |
| 2018-04-09 | $68.70 | $81.03 | 24,200 | — | — |
| 2018-04-06 | $69.55 | $82.03 | 31,500 | — | — |
| 2018-04-05 | $70.75 | $83.45 | 22,800 | — | — |
| 2018-04-04 | $70.30 | $82.92 | 25,000 | — | — |
| 2018-04-03 | $69.80 | $82.33 | 42,300 | — | — |
| 2018-04-02 | $68.00 | $80.20 | 33,300 | — | — |
| 2018-03-29 | $69.45 | $81.91 | 28,500 | — | — |
| 2018-03-28 | $67.85 | $80.03 | 34,500 | — | — |
| 2018-03-27 | $67.45 | $79.55 | 19,700 | — | — |
| 2018-03-26 | $67.40 | $79.50 | 24,100 | — | — |
| 2018-03-23 | $66.10 | $77.96 | 27,200 | — | — |
| 2018-03-22 | $67.50 | $79.61 | 25,200 | — | — |
| 2018-03-21 | $68.45 | $80.73 | 15,300 | — | — |
| 2018-03-20 | $67.90 | $80.09 | 21,800 | — | — |
| 2018-03-19 | $67.15 | $79.20 | 25,600 | — | — |
| 2018-03-16 | $66.50 | $78.43 | 73,600 | — | — |
| 2018-03-15 | $66.55 | $78.49 | 17,000 | — | — |
| 2018-03-14 | $65.95 | $77.79 | 31,400 | — | — |
| 2018-03-13 | $66.05 | $77.90 | 13,600 | — | — |
| 2018-03-12 | $66.35 | $78.26 | 15,700 | — | — |
| 2018-03-09 | $66.40 | $78.32 | 39,900 | — | — |
| 2018-03-08 | $65.40 | $77.14 | 23,700 | — | — |
| 2018-03-07 | $64.60 | $76.19 | 20,400 | — | — |
| 2018-03-06 | $63.65 | $75.07 | 19,500 | — | — |
| 2018-03-05 | $63.30 | $74.66 | 29,800 | — | — |
| 2018-03-02 | $63.50 | $74.90 | 26,400 | — | — |
| 2018-03-01 | $63.90 | $75.37 | 32,000 | — | — |
| 2018-02-28 | $62.85 | $74.13 | 35,300 | — | — |
| 2018-02-27 | $64.90 | $76.55 | 32,800 | — | — |
| 2018-02-26 | $65.30 | $77.02 | 30,600 | — | — |
| 2018-02-23 | $64.55 | $76.13 | 54,800 | — | — |
| 2018-02-22 | $63.10 | $74.42 | 42,200 | — | — |
| 2018-02-21 | $64.05 | $75.54 | 48,700 | — | — |
| 2018-02-20 | $64.10 | $75.60 | 54,000 | — | — |
| 2018-02-16 | $64.55 | $76.13 | 52,800 | — | — |
| 2018-02-15 | $67.30 | $79.38 | 68,400 | — | — |
| 2018-02-14 | $66.65 | $78.61 | 80,600 | — | — |
| 2018-02-13 | $59.70 | $70.41 | 29,000 | — | — |
| 2018-02-12 | $59.45 | $70.12 | 41,500 | — | — |
| 2018-02-09 | $58.20 | $68.64 | 42,500 | — | — |
| 2018-02-08 | $57.75 | $68.11 | 62,000 | — | — |
| 2018-02-07 | $57.65 | $68.00 | 58,200 | — | — |
| 2018-02-06 | $55.90 | $65.93 | 37,100 | — | — |
| 2018-02-05 | $56.70 | $66.88 | 48,600 | — | — |
| 2018-02-02 | $57.70 | $68.05 | 61,900 | — | — |
| 2018-02-01 | $59.40 | $70.06 | 53,400 | — | — |
| 2018-01-31 | $60.55 | $71.42 | 35,100 | — | — |
| 2018-01-30 | $61.60 | $72.65 | 39,800 | — | — |
| 2018-01-29 | $61.50 | $72.54 | 25,400 | — | — |
| 2018-01-26 | $62.20 | $73.36 | 12,700 | — | — |
| 2018-01-25 | $62.30 | $73.48 | 15,300 | — | — |
| 2018-01-24 | $61.30 | $72.30 | 33,500 | — | — |
| 2018-01-23 | $61.85 | $72.95 | 10,300 | — | — |
| 2018-01-22 | $61.85 | $72.95 | 17,300 | — | — |
| 2018-01-19 | $63.25 | $74.60 | 31,300 | — | — |
| 2018-01-18 | $62.95 | $74.25 | 21,900 | — | — |
| 2018-01-17 | $62.60 | $73.83 | 15,000 | — | — |
| 2018-01-16 | $61.15 | $72.12 | 16,600 | — | — |
| 2018-01-12 | $61.05 | $72.01 | 6,900 | — | — |
| 2018-01-11 | $61.20 | $72.18 | 20,100 | — | — |
| 2018-01-10 | $60.75 | $71.65 | 37,100 | — | — |
| 2018-01-09 | $61.95 | $73.07 | 43,400 | — | — |
| 2018-01-08 | $61.35 | $72.36 | 21,300 | — | — |
| 2018-01-05 | $60.90 | $71.83 | 30,000 | — | — |
| 2018-01-04 | $60.20 | $71.00 | 17,200 | — | — |
| 2018-01-03 | $60.85 | $71.77 | 29,000 | — | — |
| 2018-01-02 | $61.10 | $72.06 | 20,800 | — | — |