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
- 2007-11-29 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 | $53.46 | $230.38 | 518,267 | — | — |
| 2018-12-28 | $54.60 | $235.29 | 620,767 | — | — |
| 2018-12-27 | $55.62 | $233.23 | 817,000 | — | — |
| 2018-12-26 | $54.87 | $230.08 | 779,433 | — | — |
| 2018-12-24 | $52.05 | $218.26 | 532,167 | — | — |
| 2018-12-21 | $52.41 | $219.77 | 936,867 | — | — |
| 2018-12-20 | $52.59 | $220.52 | 931,900 | — | — |
| 2018-12-19 | $54.66 | $229.20 | 414,233 | — | — |
| 2018-12-18 | $55.47 | $232.60 | 589,200 | — | — |
| 2018-12-17 | $54.54 | $228.70 | 932,333 | — | — |
| 2018-12-14 | $56.82 | $238.26 | 367,233 | — | — |
| 2018-12-13 | $56.91 | $238.64 | 384,233 | — | — |
| 2018-12-12 | $56.55 | $237.13 | 454,200 | — | — |
| 2018-12-11 | $56.85 | $238.38 | 327,333 | — | — |
| 2018-12-10 | $56.91 | $238.64 | 561,033 | — | — |
| 2018-12-07 | $57.45 | $240.90 | 417,533 | — | — |
| 2018-12-06 | $57.63 | $241.65 | 520,133 | — | — |
| 2018-12-04 | $56.91 | $238.64 | 383,267 | — | — |
| 2018-12-03 | $57.63 | $241.65 | 454,467 | — | — |
| 2018-11-30 | $57.57 | $241.40 | 718,700 | — | — |
| 2018-11-29 | $57.24 | $240.02 | 321,333 | — | — |
| 2018-11-28 | $56.82 | $238.26 | 343,500 | — | — |
| 2018-11-27 | $56.52 | $237.00 | 291,833 | — | — |
| 2018-11-26 | $56.49 | $236.87 | 337,567 | — | — |
| 2018-11-23 | $56.13 | $235.36 | 139,633 | — | — |
| 2018-11-21 | $56.10 | $235.24 | 379,367 | — | — |
| 2018-11-20 | $55.32 | $231.97 | 440,500 | — | — |
| 2018-11-19 | $55.80 | $233.98 | 591,767 | — | — |
| 2018-11-16 | $56.10 | $235.24 | 259,500 | — | — |
| 2018-11-15 | $55.77 | $233.85 | 390,733 | — | — |
| 2018-11-14 | $56.01 | $234.86 | 309,533 | — | — |
| 2018-11-13 | $56.43 | $236.62 | 260,333 | — | — |
| 2018-11-12 | $56.22 | $235.74 | 259,267 | — | — |
| 2018-11-09 | $56.61 | $237.38 | 266,500 | — | — |
| 2018-11-08 | $56.31 | $236.12 | 202,333 | — | — |
| 2018-11-07 | $56.31 | $236.12 | 323,900 | — | — |
| 2018-11-06 | $55.89 | $234.36 | 354,900 | — | — |
| 2018-11-05 | $55.68 | $233.48 | 392,000 | — | — |
| 2018-11-02 | $55.59 | $233.10 | 473,933 | — | — |
| 2018-11-01 | $55.29 | $231.84 | 663,633 | — | — |
| 2018-10-31 | $55.80 | $233.98 | 962,433 | — | — |
| 2018-10-30 | $53.25 | $223.29 | 360,300 | — | — |
| 2018-10-29 | $52.74 | $221.15 | 514,967 | — | — |
| 2018-10-26 | $52.38 | $219.64 | 490,167 | — | — |
| 2018-10-25 | $53.13 | $222.78 | 321,267 | — | — |
| 2018-10-24 | $52.56 | $220.39 | 783,667 | — | — |
| 2018-10-23 | $51.93 | $217.75 | 344,067 | — | — |
| 2018-10-22 | $52.23 | $219.01 | 447,367 | — | — |
| 2018-10-19 | $52.20 | $218.89 | 473,367 | — | — |
| 2018-10-18 | $52.05 | $218.26 | 313,633 | — | — |
| 2018-10-17 | $52.35 | $219.51 | 273,200 | — | — |
| 2018-10-16 | $52.23 | $219.01 | 310,000 | — | — |
| 2018-10-15 | $51.45 | $215.74 | 354,733 | — | — |
| 2018-10-12 | $51.00 | $213.85 | 791,200 | — | — |
| 2018-10-11 | $51.54 | $216.12 | 483,233 | — | — |
| 2018-10-10 | $52.20 | $218.89 | 842,400 | — | — |
| 2018-10-09 | $53.10 | $222.66 | 266,667 | — | — |
| 2018-10-08 | $52.89 | $221.78 | 303,833 | — | — |
| 2018-10-05 | $52.35 | $219.51 | 586,333 | — | — |
| 2018-10-04 | $53.04 | $222.41 | 492,233 | — | — |
| 2018-10-03 | $53.94 | $226.18 | 414,167 | — | — |
| 2018-10-02 | $54.15 | $227.06 | 238,567 | — | — |
| 2018-10-01 | $54.09 | $226.81 | 402,733 | — | — |
| 2018-09-28 | $54.39 | $228.07 | 302,067 | — | — |
| 2018-09-27 | $54.33 | $227.82 | 432,600 | — | — |
| 2018-09-26 | $55.62 | $226.94 | 639,233 | — | — |
| 2018-09-25 | $55.86 | $227.92 | 381,200 | — | — |
| 2018-09-24 | $56.10 | $228.89 | 393,733 | — | — |
| 2018-09-21 | $56.13 | $229.02 | 563,533 | — | — |
| 2018-09-20 | $55.77 | $227.55 | 269,567 | — | — |
| 2018-09-19 | $55.62 | $226.94 | 372,900 | — | — |
| 2018-09-18 | $55.98 | $228.40 | 466,133 | — | — |
| 2018-09-17 | $56.58 | $230.85 | 385,500 | — | — |
| 2018-09-14 | $56.28 | $229.63 | 325,800 | — | — |
| 2018-09-13 | $56.64 | $231.10 | 305,333 | — | — |
| 2018-09-12 | $56.37 | $230.00 | 322,167 | — | — |
| 2018-09-11 | $56.94 | $232.32 | 278,067 | — | — |
| 2018-09-10 | $57.12 | $233.06 | 300,933 | — | — |
| 2018-09-07 | $56.79 | $231.71 | 376,867 | — | — |
| 2018-09-06 | $57.12 | $233.06 | 327,967 | — | — |
| 2018-09-05 | $56.70 | $231.34 | 374,433 | — | — |
| 2018-09-04 | $56.16 | $229.14 | 432,567 | — | — |
| 2018-08-31 | $55.89 | $228.04 | 873,133 | — | — |
| 2018-08-30 | $56.70 | $231.34 | 221,700 | — | — |
| 2018-08-29 | $56.67 | $231.22 | 210,100 | — | — |
| 2018-08-28 | $56.52 | $230.61 | 215,033 | — | — |
| 2018-08-27 | $56.34 | $229.87 | 277,833 | — | — |
| 2018-08-24 | $56.10 | $228.89 | 255,333 | — | — |
| 2018-08-23 | $56.43 | $230.24 | 197,467 | — | — |
| 2018-08-22 | $56.49 | $230.49 | 221,033 | — | — |
| 2018-08-21 | $56.85 | $231.95 | 207,567 | — | — |
| 2018-08-20 | $56.70 | $231.34 | 276,500 | — | — |
| 2018-08-17 | $56.43 | $230.24 | 294,033 | — | — |
| 2018-08-16 | $56.13 | $229.02 | 265,600 | — | — |
| 2018-08-15 | $55.77 | $227.55 | 305,300 | — | — |
| 2018-08-14 | $55.65 | $227.06 | 211,267 | — | — |
| 2018-08-13 | $55.38 | $225.96 | 179,667 | — | — |
| 2018-08-10 | $55.20 | $225.22 | 307,433 | — | — |
| 2018-08-09 | $55.47 | $226.32 | 234,133 | — | — |
| 2018-08-08 | $55.17 | $225.10 | 254,800 | — | — |
| 2018-08-07 | $54.99 | $224.37 | 471,800 | — | — |
| 2018-08-06 | $55.50 | $226.45 | 350,367 | — | — |
| 2018-08-03 | $55.86 | $227.92 | 434,667 | — | — |
| 2018-08-02 | $56.55 | $230.73 | 538,633 | — | — |
| 2018-08-01 | $57.21 | $233.42 | 456,967 | — | — |
| 2018-07-31 | $57.30 | $233.79 | 435,833 | — | — |
| 2018-07-30 | $56.94 | $232.32 | 377,967 | — | — |
| 2018-07-27 | $56.73 | $231.46 | 266,000 | — | — |
| 2018-07-26 | $56.52 | $230.61 | 230,600 | — | — |
| 2018-07-25 | $56.52 | $230.61 | 177,467 | — | — |
| 2018-07-24 | $56.52 | $230.61 | 262,200 | — | — |
| 2018-07-23 | $56.58 | $230.85 | 227,267 | — | — |
| 2018-07-20 | $56.73 | $231.46 | 261,333 | — | — |
| 2018-07-19 | $56.67 | $231.22 | 616,200 | — | — |
| 2018-07-18 | $56.46 | $230.36 | 292,533 | — | — |
| 2018-07-17 | $56.40 | $230.12 | 216,067 | — | — |
| 2018-07-16 | $56.37 | $230.00 | 145,867 | — | — |
| 2018-07-13 | $56.37 | $230.00 | 214,800 | — | — |
| 2018-07-12 | $56.49 | $230.49 | 189,867 | — | — |
| 2018-07-11 | $56.76 | $231.59 | 274,100 | — | — |
| 2018-07-10 | $56.37 | $230.00 | 284,767 | — | — |
| 2018-07-09 | $56.43 | $230.24 | 242,367 | — | — |
| 2018-07-06 | $56.52 | $230.61 | 252,433 | — | — |
| 2018-07-05 | $56.40 | $230.12 | 313,833 | — | — |
| 2018-07-03 | $56.34 | $229.87 | 363,000 | — | — |
| 2018-07-02 | $55.35 | $225.83 | 266,067 | — | — |
| 2018-06-29 | $54.84 | $223.75 | 339,233 | — | — |
| 2018-06-28 | $55.23 | $225.34 | 308,567 | — | — |
| 2018-06-27 | $55.83 | $221.67 | 394,067 | — | — |
| 2018-06-26 | $56.70 | $225.13 | 341,867 | — | — |
| 2018-06-25 | $56.82 | $225.60 | 315,200 | — | — |
| 2018-06-22 | $56.79 | $225.48 | 487,100 | — | — |
| 2018-06-21 | $56.73 | $225.25 | 230,133 | — | — |
| 2018-06-20 | $56.73 | $225.25 | 257,633 | — | — |
| 2018-06-19 | $56.37 | $223.82 | 287,400 | — | — |
| 2018-06-18 | $56.10 | $222.74 | 219,767 | — | — |
| 2018-06-15 | $55.74 | $221.32 | 587,900 | — | — |
| 2018-06-14 | $55.44 | $220.12 | 262,467 | — | — |
| 2018-06-13 | $54.93 | $218.10 | 348,900 | — | — |
| 2018-06-12 | $55.47 | $220.24 | 291,300 | — | — |
| 2018-06-11 | $55.89 | $221.91 | 245,767 | — | — |
| 2018-06-08 | $55.80 | $221.55 | 311,000 | — | — |
| 2018-06-07 | $55.62 | $220.84 | 649,900 | — | — |
| 2018-06-06 | $55.35 | $219.77 | 230,167 | — | — |
| 2018-06-05 | $55.32 | $219.65 | 241,933 | — | — |
| 2018-06-04 | $55.47 | $220.24 | 293,367 | — | — |
| 2018-06-01 | $55.11 | $218.81 | 331,200 | — | — |
| 2018-05-31 | $55.23 | $219.29 | 444,833 | — | — |
| 2018-05-30 | $55.23 | $219.29 | 347,133 | — | — |
| 2018-05-29 | $54.87 | $217.86 | 303,033 | — | — |
| 2018-05-25 | $54.57 | $216.67 | 197,167 | — | — |
| 2018-05-24 | $54.48 | $216.31 | 249,033 | — | — |
| 2018-05-23 | $54.84 | $217.74 | 221,567 | — | — |
| 2018-05-22 | $54.66 | $217.03 | 276,567 | — | — |
| 2018-05-21 | $54.54 | $216.55 | 435,733 | — | — |
| 2018-05-18 | $54.21 | $215.24 | 260,567 | — | — |
| 2018-05-17 | $54.00 | $214.41 | 378,633 | — | — |
| 2018-05-16 | $54.18 | $215.12 | 376,900 | — | — |
| 2018-05-15 | $54.42 | $216.07 | 314,067 | — | — |
| 2018-05-14 | $54.24 | $215.36 | 445,967 | — | — |
| 2018-05-11 | $53.91 | $214.05 | 254,833 | — | — |
| 2018-05-10 | $53.91 | $214.05 | 330,800 | — | — |
| 2018-05-09 | $53.19 | $211.19 | 334,033 | — | — |
| 2018-05-08 | $53.07 | $210.71 | 506,900 | — | — |
| 2018-05-07 | $54.48 | $216.31 | 370,033 | — | — |
| 2018-05-04 | $54.09 | $214.76 | 399,600 | — | — |
| 2018-05-03 | $53.16 | $211.07 | 285,667 | — | — |
| 2018-05-02 | $52.08 | $206.78 | 336,933 | — | — |
| 2018-05-01 | $52.59 | $208.81 | 264,767 | — | — |
| 2018-04-30 | $52.47 | $208.33 | 327,033 | — | — |
| 2018-04-27 | $52.68 | $209.17 | 231,400 | — | — |
| 2018-04-26 | $52.50 | $208.45 | 267,733 | — | — |
| 2018-04-25 | $51.93 | $206.19 | 184,300 | — | — |
| 2018-04-24 | $51.96 | $206.31 | 189,900 | — | — |
| 2018-04-23 | $51.84 | $205.83 | 187,900 | — | — |
| 2018-04-20 | $51.72 | $205.35 | 179,167 | — | — |
| 2018-04-19 | $51.66 | $205.12 | 216,033 | — | — |
| 2018-04-18 | $51.75 | $205.47 | 325,933 | — | — |
| 2018-04-17 | $51.96 | $206.31 | 231,800 | — | — |
| 2018-04-16 | $51.48 | $204.40 | 312,933 | — | — |
| 2018-04-13 | $51.03 | $202.61 | 363,833 | — | — |
| 2018-04-12 | $51.51 | $204.52 | 279,300 | — | — |
| 2018-04-11 | $51.99 | $206.43 | 187,533 | — | — |
| 2018-04-10 | $51.99 | $206.43 | 221,533 | — | — |
| 2018-04-09 | $51.99 | $206.43 | 277,333 | — | — |
| 2018-04-06 | $52.32 | $207.74 | 250,767 | — | — |
| 2018-04-05 | $52.38 | $207.97 | 349,033 | — | — |
| 2018-04-04 | $52.23 | $207.38 | 330,200 | — | — |
| 2018-04-03 | $52.44 | $208.21 | 297,467 | — | — |
| 2018-04-02 | $51.69 | $205.23 | 396,000 | — | — |
| 2018-03-29 | $52.23 | $207.38 | 459,533 | — | — |
| 2018-03-28 | $51.96 | $206.31 | 484,567 | — | — |
| 2018-03-27 | $52.98 | $204.40 | 545,633 | — | — |
| 2018-03-26 | $52.71 | $203.36 | 346,567 | — | — |
| 2018-03-23 | $52.32 | $201.85 | 493,133 | — | — |
| 2018-03-22 | $52.68 | $203.24 | 506,533 | — | — |
| 2018-03-21 | $53.28 | $205.56 | 430,567 | — | — |
| 2018-03-20 | $53.01 | $204.52 | 355,067 | — | — |
| 2018-03-19 | $53.01 | $204.52 | 271,633 | — | — |
| 2018-03-16 | $53.37 | $205.91 | 519,133 | — | — |
| 2018-03-15 | $53.22 | $205.33 | 431,800 | — | — |
| 2018-03-14 | $53.70 | $207.18 | 400,633 | — | — |
| 2018-03-13 | $53.55 | $206.60 | 281,100 | — | — |
| 2018-03-12 | $53.25 | $205.44 | 439,167 | — | — |
| 2018-03-09 | $52.53 | $202.66 | 406,267 | — | — |
| 2018-03-08 | $52.26 | $201.62 | 620,633 | — | — |
| 2018-03-07 | $51.84 | $200.00 | 250,333 | — | — |
| 2018-03-06 | $51.75 | $199.66 | 351,000 | — | — |
| 2018-03-05 | $51.48 | $198.61 | 332,533 | — | — |
| 2018-03-02 | $50.97 | $196.65 | 328,700 | — | — |
| 2018-03-01 | $50.52 | $194.91 | 470,067 | — | — |
| 2018-02-28 | $50.28 | $193.98 | 930,300 | — | — |
| 2018-02-27 | $50.37 | $194.33 | 355,700 | — | — |
| 2018-02-26 | $51.27 | $197.80 | 299,233 | — | — |
| 2018-02-23 | $51.18 | $197.46 | 235,133 | — | — |
| 2018-02-22 | $50.64 | $195.37 | 318,533 | — | — |
| 2018-02-21 | $50.91 | $196.41 | 533,700 | — | — |
| 2018-02-20 | $51.78 | $199.77 | 411,667 | — | — |
| 2018-02-16 | $52.92 | $204.17 | 376,900 | — | — |
| 2018-02-15 | $52.08 | $200.93 | 302,800 | — | — |
| 2018-02-14 | $51.06 | $196.99 | 380,600 | — | — |
| 2018-02-13 | $50.70 | $195.60 | 405,533 | — | — |
| 2018-02-12 | $50.37 | $194.33 | 495,300 | — | — |
| 2018-02-09 | $49.56 | $191.21 | 452,733 | — | — |
| 2018-02-08 | $49.41 | $190.63 | 620,400 | — | — |
| 2018-02-07 | $50.22 | $193.75 | 650,400 | — | — |
| 2018-02-06 | $50.25 | $193.87 | 1,069,400 | — | — |
| 2018-02-05 | $48.72 | $187.97 | 931,767 | — | — |
| 2018-02-02 | $50.16 | $193.52 | 541,367 | — | — |
| 2018-02-01 | $51.24 | $197.69 | 414,267 | — | — |
| 2018-01-31 | $50.97 | $196.65 | 827,500 | — | — |
| 2018-01-30 | $51.99 | $200.58 | 490,600 | — | — |
| 2018-01-29 | $52.44 | $202.32 | 662,200 | — | — |
| 2018-01-26 | $53.79 | $207.53 | 332,067 | — | — |
| 2018-01-25 | $53.73 | $207.29 | 481,067 | — | — |
| 2018-01-24 | $54.03 | $208.45 | 270,800 | — | — |
| 2018-01-23 | $53.94 | $208.10 | 243,200 | — | — |
| 2018-01-22 | $53.67 | $207.06 | 388,967 | — | — |
| 2018-01-19 | $53.94 | $208.10 | 298,567 | — | — |
| 2018-01-18 | $53.55 | $206.60 | 297,933 | — | — |
| 2018-01-17 | $53.91 | $207.99 | 311,300 | — | — |
| 2018-01-16 | $53.73 | $207.29 | 431,200 | — | — |
| 2018-01-12 | $54.27 | $209.38 | 345,300 | — | — |
| 2018-01-11 | $54.15 | $208.91 | 559,800 | — | — |
| 2018-01-10 | $53.67 | $207.06 | 536,667 | — | — |
| 2018-01-09 | $53.82 | $207.64 | 453,300 | — | — |
| 2018-01-08 | $54.24 | $209.26 | 470,933 | — | — |
| 2018-01-05 | $54.33 | $209.61 | 368,167 | — | — |
| 2018-01-04 | $54.45 | $210.07 | 512,067 | — | — |
| 2018-01-03 | $54.27 | $209.38 | 376,667 | — | — |
| 2018-01-02 | $54.63 | $210.77 | 472,467 | — | — |