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
- 2003-12-12 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 | $41.69 | $69.27 | 507,400 | — | — |
| 2018-12-28 | $41.14 | $68.36 | 426,300 | — | — |
| 2018-12-27 | $41.37 | $68.74 | 535,600 | — | — |
| 2018-12-26 | $40.50 | $67.29 | 750,200 | — | — |
| 2018-12-24 | $39.00 | $64.80 | 386,400 | — | — |
| 2018-12-21 | $40.31 | $66.98 | 1,556,800 | — | — |
| 2018-12-20 | $39.96 | $66.40 | 1,327,300 | — | — |
| 2018-12-19 | $41.83 | $69.50 | 871,200 | — | — |
| 2018-12-18 | $43.50 | $72.28 | 668,500 | — | — |
| 2018-12-17 | $45.76 | $76.03 | 479,500 | — | — |
| 2018-12-14 | $45.90 | $76.27 | 291,100 | — | — |
| 2018-12-13 | $46.84 | $77.83 | 332,400 | — | — |
| 2018-12-12 | $46.96 | $78.03 | 379,700 | — | — |
| 2018-12-11 | $46.66 | $77.53 | 368,200 | — | — |
| 2018-12-10 | $47.94 | $79.65 | 288,000 | — | — |
| 2018-12-07 | $47.88 | $79.55 | 377,400 | — | — |
| 2018-12-06 | $48.63 | $80.80 | 486,100 | — | — |
| 2018-12-04 | $48.68 | $80.88 | 445,700 | — | — |
| 2018-12-03 | $51.68 | $85.87 | 370,600 | — | — |
| 2018-11-30 | $50.10 | $83.24 | 404,700 | — | — |
| 2018-11-29 | $49.84 | $81.62 | 435,800 | — | — |
| 2018-11-28 | $49.98 | $81.84 | 434,600 | — | — |
| 2018-11-27 | $48.20 | $78.93 | 442,500 | — | — |
| 2018-11-26 | $48.06 | $78.70 | 390,200 | — | — |
| 2018-11-23 | $48.35 | $79.18 | 114,500 | — | — |
| 2018-11-21 | $48.34 | $79.16 | 375,500 | — | — |
| 2018-11-20 | $48.89 | $80.06 | 494,700 | — | — |
| 2018-11-19 | $51.50 | $84.33 | 432,200 | — | — |
| 2018-11-16 | $52.50 | $85.97 | 252,100 | — | — |
| 2018-11-15 | $51.59 | $84.48 | 300,000 | — | — |
| 2018-11-14 | $49.95 | $81.80 | 384,000 | — | — |
| 2018-11-13 | $49.99 | $81.86 | 372,500 | — | — |
| 2018-11-12 | $50.90 | $83.35 | 369,900 | — | — |
| 2018-11-09 | $51.79 | $84.81 | 419,000 | — | — |
| 2018-11-08 | $52.07 | $85.27 | 230,600 | — | — |
| 2018-11-07 | $53.84 | $88.17 | 349,700 | — | — |
| 2018-11-06 | $52.92 | $86.66 | 269,100 | — | — |
| 2018-11-05 | $51.45 | $84.25 | 496,200 | — | — |
| 2018-11-02 | $52.40 | $85.81 | 552,400 | — | — |
| 2018-11-01 | $51.42 | $84.20 | 1,079,400 | — | — |
| 2018-10-31 | $48.51 | $79.44 | 625,600 | — | — |
| 2018-10-30 | $47.36 | $77.55 | 557,800 | — | — |
| 2018-10-29 | $45.90 | $75.16 | 590,200 | — | — |
| 2018-10-26 | $47.15 | $77.21 | 724,500 | — | — |
| 2018-10-25 | $47.95 | $78.52 | 1,217,300 | — | — |
| 2018-10-24 | $47.24 | $77.36 | 2,119,500 | — | — |
| 2018-10-23 | $54.70 | $89.57 | 1,494,900 | — | — |
| 2018-10-22 | $67.89 | $111.17 | 200,700 | — | — |
| 2018-10-19 | $68.11 | $111.53 | 220,000 | — | — |
| 2018-10-18 | $67.34 | $110.27 | 194,300 | — | — |
| 2018-10-17 | $67.69 | $110.85 | 374,400 | — | — |
| 2018-10-16 | $69.03 | $113.04 | 337,600 | — | — |
| 2018-10-15 | $67.29 | $110.19 | 235,300 | — | — |
| 2018-10-12 | $65.94 | $107.98 | 425,000 | — | — |
| 2018-10-11 | $64.50 | $105.62 | 439,600 | — | — |
| 2018-10-10 | $64.25 | $105.21 | 280,100 | — | — |
| 2018-10-09 | $65.21 | $106.78 | 281,700 | — | — |
| 2018-10-08 | $66.07 | $108.19 | 232,300 | — | — |
| 2018-10-05 | $66.40 | $108.73 | 144,900 | — | — |
| 2018-10-04 | $66.41 | $108.75 | 249,900 | — | — |
| 2018-10-03 | $68.02 | $111.39 | 141,100 | — | — |
| 2018-10-02 | $67.04 | $109.78 | 178,100 | — | — |
| 2018-10-01 | $67.18 | $110.01 | 141,000 | — | — |
| 2018-09-28 | $67.20 | $110.04 | 209,300 | — | — |
| 2018-09-27 | $66.05 | $108.16 | 155,800 | — | — |
| 2018-09-26 | $65.75 | $107.67 | 271,700 | — | — |
| 2018-09-25 | $67.00 | $109.72 | 241,900 | — | — |
| 2018-09-24 | $67.30 | $110.21 | 246,000 | — | — |
| 2018-09-21 | $69.90 | $114.46 | 797,800 | — | — |
| 2018-09-20 | $69.70 | $114.14 | 422,200 | — | — |
| 2018-09-19 | $67.90 | $111.19 | 353,100 | — | — |
| 2018-09-18 | $66.40 | $108.73 | 317,100 | — | — |
| 2018-09-17 | $64.65 | $105.87 | 381,700 | — | — |
| 2018-09-14 | $63.65 | $104.23 | 274,500 | — | — |
| 2018-09-13 | $62.90 | $103.00 | 349,000 | — | — |
| 2018-09-12 | $62.75 | $102.76 | 325,400 | — | — |
| 2018-09-11 | $62.55 | $102.43 | 230,000 | — | — |
| 2018-09-10 | $61.85 | $101.28 | 181,700 | — | — |
| 2018-09-07 | $61.30 | $100.38 | 189,300 | — | — |
| 2018-09-06 | $61.35 | $100.46 | 200,800 | — | — |
| 2018-09-05 | $61.70 | $101.04 | 175,800 | — | — |
| 2018-09-04 | $61.35 | $100.46 | 372,800 | — | — |
| 2018-08-31 | $62.55 | $102.43 | 241,800 | — | — |
| 2018-08-30 | $63.25 | $103.57 | 200,900 | — | — |
| 2018-08-29 | $65.15 | $105.51 | 200,600 | — | — |
| 2018-08-28 | $64.30 | $104.13 | 206,800 | — | — |
| 2018-08-27 | $64.40 | $104.29 | 202,300 | — | — |
| 2018-08-24 | $63.70 | $103.16 | 169,100 | — | — |
| 2018-08-23 | $63.00 | $102.03 | 271,000 | — | — |
| 2018-08-22 | $63.55 | $102.92 | 283,700 | — | — |
| 2018-08-21 | $63.10 | $102.19 | 302,300 | — | — |
| 2018-08-20 | $61.95 | $100.32 | 278,700 | — | — |
| 2018-08-17 | $61.15 | $99.03 | 328,200 | — | — |
| 2018-08-16 | $61.10 | $98.95 | 276,400 | — | — |
| 2018-08-15 | $60.95 | $98.71 | 423,700 | — | — |
| 2018-08-14 | $61.85 | $100.16 | 641,700 | — | — |
| 2018-08-13 | $61.80 | $100.08 | 662,100 | — | — |
| 2018-08-10 | $63.30 | $102.51 | 332,500 | — | — |
| 2018-08-09 | $65.40 | $105.91 | 216,800 | — | — |
| 2018-08-08 | $65.05 | $105.35 | 316,200 | — | — |
| 2018-08-07 | $65.30 | $105.75 | 362,500 | — | — |
| 2018-08-06 | $68.25 | $110.53 | 216,100 | — | — |
| 2018-08-03 | $68.45 | $110.85 | 273,700 | — | — |
| 2018-08-02 | $66.60 | $107.86 | 296,200 | — | — |
| 2018-08-01 | $66.70 | $108.02 | 346,500 | — | — |
| 2018-07-31 | $67.85 | $109.88 | 392,500 | — | — |
| 2018-07-30 | $67.75 | $109.72 | 180,400 | — | — |
| 2018-07-27 | $67.85 | $109.88 | 179,600 | — | — |
| 2018-07-26 | $68.60 | $111.09 | 180,000 | — | — |
| 2018-07-25 | $68.20 | $110.45 | 160,500 | — | — |
| 2018-07-24 | $68.45 | $110.85 | 239,200 | — | — |
| 2018-07-23 | $67.30 | $108.99 | 307,600 | — | — |
| 2018-07-20 | $67.70 | $109.64 | 167,800 | — | — |
| 2018-07-19 | $67.65 | $109.56 | 198,500 | — | — |
| 2018-07-18 | $67.80 | $109.80 | 205,900 | — | — |
| 2018-07-17 | $67.15 | $108.75 | 202,100 | — | — |
| 2018-07-16 | $66.55 | $107.77 | 150,200 | — | — |
| 2018-07-13 | $66.25 | $107.29 | 238,800 | — | — |
| 2018-07-12 | $65.80 | $106.56 | 178,800 | — | — |
| 2018-07-11 | $65.40 | $105.91 | 203,300 | — | — |
| 2018-07-10 | $67.10 | $108.66 | 189,300 | — | — |
| 2018-07-09 | $66.75 | $108.10 | 272,000 | — | — |
| 2018-07-06 | $66.00 | $106.88 | 201,300 | — | — |
| 2018-07-05 | $65.65 | $106.32 | 257,200 | — | — |
| 2018-07-03 | $65.05 | $105.35 | 86,100 | — | — |
| 2018-07-02 | $64.65 | $104.70 | 224,000 | — | — |
| 2018-06-29 | $65.75 | $106.48 | 172,500 | — | — |
| 2018-06-28 | $65.45 | $105.99 | 147,600 | — | — |
| 2018-06-27 | $64.45 | $104.37 | 201,800 | — | — |
| 2018-06-26 | $65.25 | $105.67 | 176,000 | — | — |
| 2018-06-25 | $65.60 | $106.24 | 229,200 | — | — |
| 2018-06-22 | $66.00 | $106.88 | 266,800 | — | — |
| 2018-06-21 | $65.35 | $105.83 | 164,300 | — | — |
| 2018-06-20 | $65.50 | $106.07 | 172,800 | — | — |
| 2018-06-19 | $65.55 | $106.15 | 257,900 | — | — |
| 2018-06-18 | $67.55 | $109.39 | 288,100 | — | — |
| 2018-06-15 | $67.00 | $108.50 | 550,000 | — | — |
| 2018-06-14 | $69.45 | $112.47 | 264,600 | — | — |
| 2018-06-13 | $67.40 | $109.15 | 236,700 | — | — |
| 2018-06-12 | $69.30 | $112.23 | 358,800 | — | — |
| 2018-06-11 | $69.50 | $112.55 | 1,079,500 | — | — |
| 2018-06-08 | $68.35 | $110.69 | 603,000 | — | — |
| 2018-06-07 | $67.95 | $110.04 | 244,400 | — | — |
| 2018-06-06 | $68.30 | $110.61 | 258,600 | — | — |
| 2018-06-05 | $66.05 | $106.96 | 215,800 | — | — |
| 2018-06-04 | $65.35 | $105.83 | 216,400 | — | — |
| 2018-06-01 | $65.35 | $105.83 | 170,900 | — | — |
| 2018-05-31 | $65.40 | $105.91 | 388,500 | — | — |
| 2018-05-30 | $66.25 | $106.12 | 366,100 | — | — |
| 2018-05-29 | $65.55 | $105.00 | 226,900 | — | — |
| 2018-05-25 | $65.70 | $105.24 | 161,700 | — | — |
| 2018-05-24 | $66.10 | $105.88 | 209,500 | — | — |
| 2018-05-23 | $66.00 | $105.72 | 307,000 | — | — |
| 2018-05-22 | $67.10 | $107.48 | 289,800 | — | — |
| 2018-05-21 | $68.95 | $110.45 | 324,400 | — | — |
| 2018-05-18 | $68.70 | $110.05 | 264,100 | — | — |
| 2018-05-17 | $69.20 | $110.85 | 211,200 | — | — |
| 2018-05-16 | $69.25 | $110.93 | 303,000 | — | — |
| 2018-05-15 | $69.40 | $111.17 | 266,500 | — | — |
| 2018-05-14 | $68.80 | $110.21 | 189,900 | — | — |
| 2018-05-11 | $69.00 | $110.53 | 216,600 | — | — |
| 2018-05-10 | $69.00 | $110.53 | 221,100 | — | — |
| 2018-05-09 | $69.00 | $110.53 | 222,600 | — | — |
| 2018-05-08 | $69.05 | $110.61 | 286,300 | — | — |
| 2018-05-07 | $68.90 | $110.37 | 293,100 | — | — |
| 2018-05-04 | $69.45 | $111.25 | 431,000 | — | — |
| 2018-05-03 | $66.30 | $106.20 | 597,900 | — | — |
| 2018-05-02 | $69.40 | $111.17 | 1,002,900 | — | — |
| 2018-05-01 | $66.65 | $106.76 | 346,600 | — | — |
| 2018-04-30 | $67.30 | $107.80 | 591,900 | — | — |
| 2018-04-27 | $67.25 | $107.72 | 315,700 | — | — |
| 2018-04-26 | $67.75 | $108.53 | 175,600 | — | — |
| 2018-04-25 | $67.40 | $107.96 | 313,700 | — | — |
| 2018-04-24 | $67.35 | $107.88 | 348,900 | — | — |
| 2018-04-23 | $67.85 | $108.69 | 227,000 | — | — |
| 2018-04-20 | $67.70 | $108.45 | 242,400 | — | — |
| 2018-04-19 | $67.35 | $107.88 | 260,700 | — | — |
| 2018-04-18 | $67.10 | $107.48 | 181,600 | — | — |
| 2018-04-17 | $66.65 | $106.76 | 261,800 | — | — |
| 2018-04-16 | $66.45 | $106.44 | 326,900 | — | — |
| 2018-04-13 | $64.70 | $103.64 | 427,300 | — | — |
| 2018-04-12 | $64.50 | $103.32 | 193,700 | — | — |
| 2018-04-11 | $63.45 | $101.64 | 266,500 | — | — |
| 2018-04-10 | $62.60 | $100.28 | 380,000 | — | — |
| 2018-04-09 | $62.40 | $99.96 | 251,000 | — | — |
| 2018-04-06 | $62.40 | $99.96 | 237,600 | — | — |
| 2018-04-05 | $63.75 | $102.12 | 216,500 | — | — |
| 2018-04-04 | $62.50 | $100.12 | 217,100 | — | — |
| 2018-04-03 | $61.20 | $98.03 | 431,600 | — | — |
| 2018-04-02 | $59.50 | $95.31 | 227,800 | — | — |
| 2018-03-29 | $60.30 | $96.59 | 469,600 | — | — |
| 2018-03-28 | $58.85 | $94.27 | 317,800 | — | — |
| 2018-03-27 | $59.35 | $95.07 | 425,100 | — | — |
| 2018-03-26 | $60.55 | $96.99 | 833,900 | — | — |
| 2018-03-23 | $60.45 | $96.83 | 280,600 | — | — |
| 2018-03-22 | $60.30 | $96.59 | 395,900 | — | — |
| 2018-03-21 | $61.25 | $98.11 | 320,100 | — | — |
| 2018-03-20 | $61.80 | $98.99 | 221,100 | — | — |
| 2018-03-19 | $61.55 | $98.59 | 262,200 | — | — |
| 2018-03-16 | $62.05 | $99.39 | 862,900 | — | — |
| 2018-03-15 | $62.25 | $99.71 | 324,900 | — | — |
| 2018-03-14 | $62.50 | $100.12 | 235,000 | — | — |
| 2018-03-13 | $62.85 | $100.68 | 250,400 | — | — |
| 2018-03-12 | $62.95 | $100.84 | 249,900 | — | — |
| 2018-03-09 | $63.30 | $101.40 | 524,500 | — | — |
| 2018-03-08 | $62.75 | $100.52 | 277,700 | — | — |
| 2018-03-07 | $62.40 | $99.96 | 325,800 | — | — |
| 2018-03-06 | $62.45 | $100.04 | 278,500 | — | — |
| 2018-03-05 | $62.00 | $99.31 | 270,500 | — | — |
| 2018-03-02 | $60.35 | $96.67 | 498,600 | — | — |
| 2018-03-01 | $58.90 | $94.35 | 1,887,100 | — | — |
| 2018-02-28 | $60.30 | $96.59 | 443,600 | — | — |
| 2018-02-27 | $62.50 | $98.96 | 325,900 | — | — |
| 2018-02-26 | $62.65 | $99.20 | 225,100 | — | — |
| 2018-02-23 | $62.80 | $99.44 | 236,600 | — | — |
| 2018-02-22 | $61.95 | $98.09 | 352,600 | — | — |
| 2018-02-21 | $61.85 | $97.93 | 322,800 | — | — |
| 2018-02-20 | $61.85 | $97.93 | 505,000 | — | — |
| 2018-02-16 | $62.80 | $99.44 | 527,700 | — | — |
| 2018-02-15 | $63.00 | $99.75 | 988,800 | — | — |
| 2018-02-14 | $67.75 | $107.27 | 810,800 | — | — |
| 2018-02-13 | $69.25 | $109.65 | 254,600 | — | — |
| 2018-02-12 | $69.55 | $110.13 | 463,600 | — | — |
| 2018-02-09 | $68.70 | $108.78 | 555,300 | — | — |
| 2018-02-08 | $67.25 | $106.48 | 390,100 | — | — |
| 2018-02-07 | $68.25 | $108.07 | 365,000 | — | — |
| 2018-02-06 | $68.15 | $107.91 | 590,000 | — | — |
| 2018-02-05 | $68.15 | $107.91 | 488,800 | — | — |
| 2018-02-02 | $69.85 | $110.60 | 412,400 | — | — |
| 2018-02-01 | $72.25 | $114.40 | 206,500 | — | — |
| 2018-01-31 | $72.90 | $115.43 | 472,900 | — | — |
| 2018-01-30 | $73.30 | $116.06 | 296,600 | — | — |
| 2018-01-29 | $73.45 | $116.30 | 188,500 | — | — |
| 2018-01-26 | $74.70 | $118.28 | 207,600 | — | — |
| 2018-01-25 | $74.70 | $118.28 | 231,700 | — | — |
| 2018-01-24 | $74.65 | $118.20 | 213,600 | — | — |
| 2018-01-23 | $74.60 | $118.12 | 289,300 | — | — |
| 2018-01-22 | $73.75 | $116.78 | 226,600 | — | — |
| 2018-01-19 | $74.45 | $117.88 | 250,400 | — | — |
| 2018-01-18 | $73.30 | $116.06 | 416,200 | — | — |
| 2018-01-17 | $73.55 | $116.46 | 341,000 | — | — |
| 2018-01-16 | $73.55 | $116.46 | 343,900 | — | — |
| 2018-01-12 | $75.50 | $119.55 | 184,200 | — | — |
| 2018-01-11 | $75.65 | $119.78 | 354,200 | — | — |
| 2018-01-10 | $73.45 | $116.30 | 280,500 | — | — |
| 2018-01-09 | $74.15 | $117.41 | 259,800 | — | — |
| 2018-01-08 | $74.55 | $118.04 | 331,100 | — | — |
| 2018-01-05 | $74.25 | $117.57 | 248,200 | — | — |
| 2018-01-04 | $75.15 | $118.99 | 246,800 | — | — |
| 2018-01-03 | $74.70 | $118.28 | 680,900 | — | — |
| 2018-01-02 | $74.95 | $118.68 | 420,600 | — | — |