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
- 2006-09-22 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 | $59.09 | $59.09 | 278,300 | — | — |
| 2018-12-28 | $57.77 | $57.77 | 351,600 | — | — |
| 2018-12-27 | $58.38 | $58.38 | 268,600 | — | — |
| 2018-12-26 | $57.61 | $57.61 | 517,000 | — | — |
| 2018-12-24 | $53.98 | $53.98 | 317,400 | — | — |
| 2018-12-21 | $55.26 | $55.26 | 1,436,600 | — | — |
| 2018-12-20 | $58.00 | $58.00 | 844,800 | — | — |
| 2018-12-19 | $58.01 | $58.01 | 473,700 | — | — |
| 2018-12-18 | $57.04 | $57.04 | 330,900 | — | — |
| 2018-12-17 | $55.99 | $55.99 | 385,800 | — | — |
| 2018-12-14 | $56.73 | $56.73 | 453,300 | — | — |
| 2018-12-13 | $58.00 | $58.00 | 553,300 | — | — |
| 2018-12-12 | $57.92 | $57.92 | 325,300 | — | — |
| 2018-12-11 | $57.24 | $57.24 | 292,000 | — | — |
| 2018-12-10 | $56.27 | $56.27 | 258,700 | — | — |
| 2018-12-07 | $56.24 | $56.24 | 421,900 | — | — |
| 2018-12-06 | $57.31 | $57.31 | 289,300 | — | — |
| 2018-12-04 | $56.70 | $56.70 | 258,500 | — | — |
| 2018-12-03 | $58.35 | $58.35 | 588,100 | — | — |
| 2018-11-30 | $58.94 | $58.94 | 277,700 | — | — |
| 2018-11-29 | $58.48 | $58.48 | 315,600 | — | — |
| 2018-11-28 | $58.84 | $58.84 | 171,200 | — | — |
| 2018-11-27 | $57.29 | $57.29 | 330,000 | — | — |
| 2018-11-26 | $57.53 | $57.53 | 439,200 | — | — |
| 2018-11-23 | $57.56 | $57.56 | 87,300 | — | — |
| 2018-11-21 | $57.39 | $57.39 | 203,600 | — | — |
| 2018-11-20 | $55.65 | $55.65 | 206,300 | — | — |
| 2018-11-19 | $55.82 | $55.82 | 212,600 | — | — |
| 2018-11-16 | $58.44 | $58.44 | 201,500 | — | — |
| 2018-11-15 | $58.85 | $58.85 | 160,700 | — | — |
| 2018-11-14 | $57.42 | $57.42 | 207,900 | — | — |
| 2018-11-13 | $57.86 | $57.86 | 180,900 | — | — |
| 2018-11-12 | $58.25 | $58.25 | 224,900 | — | — |
| 2018-11-09 | $59.44 | $59.44 | 260,800 | — | — |
| 2018-11-08 | $59.92 | $59.92 | 172,400 | — | — |
| 2018-11-07 | $60.36 | $60.36 | 263,200 | — | — |
| 2018-11-06 | $58.75 | $58.75 | 224,300 | — | — |
| 2018-11-05 | $58.35 | $58.35 | 289,000 | — | — |
| 2018-11-02 | $58.39 | $58.39 | 387,400 | — | — |
| 2018-11-01 | $60.37 | $60.37 | 327,000 | — | — |
| 2018-10-31 | $58.22 | $58.22 | 526,200 | — | — |
| 2018-10-30 | $55.36 | $55.36 | 1,447,000 | — | — |
| 2018-10-29 | $55.15 | $55.15 | 887,400 | — | — |
| 2018-10-26 | $57.97 | $57.97 | 375,100 | — | — |
| 2018-10-25 | $59.82 | $59.82 | 389,000 | — | — |
| 2018-10-24 | $58.11 | $58.11 | 622,000 | — | — |
| 2018-10-23 | $59.56 | $59.56 | 477,700 | — | — |
| 2018-10-22 | $60.31 | $60.31 | 1,283,100 | — | — |
| 2018-10-19 | $59.30 | $59.30 | 198,500 | — | — |
| 2018-10-18 | $60.35 | $60.35 | 268,800 | — | — |
| 2018-10-17 | $62.67 | $62.67 | 259,000 | — | — |
| 2018-10-16 | $62.14 | $62.14 | 395,600 | — | — |
| 2018-10-15 | $60.31 | $60.31 | 326,400 | — | — |
| 2018-10-12 | $60.08 | $60.08 | 298,600 | — | — |
| 2018-10-11 | $59.34 | $59.34 | 434,300 | — | — |
| 2018-10-10 | $59.80 | $59.80 | 475,900 | — | — |
| 2018-10-09 | $62.86 | $62.86 | 263,000 | — | — |
| 2018-10-08 | $63.80 | $63.80 | 227,400 | — | — |
| 2018-10-05 | $65.44 | $65.44 | 252,600 | — | — |
| 2018-10-04 | $66.05 | $66.05 | 310,300 | — | — |
| 2018-10-03 | $66.06 | $66.06 | 286,800 | — | — |
| 2018-10-02 | $65.85 | $65.85 | 470,100 | — | — |
| 2018-10-01 | $67.83 | $67.83 | 237,100 | — | — |
| 2018-09-28 | $70.00 | $70.00 | 200,600 | — | — |
| 2018-09-27 | $69.80 | $69.80 | 285,000 | — | — |
| 2018-09-26 | $69.75 | $69.75 | 311,600 | — | — |
| 2018-09-25 | $69.60 | $69.60 | 243,400 | — | — |
| 2018-09-24 | $69.10 | $69.10 | 440,000 | — | — |
| 2018-09-21 | $68.50 | $68.50 | 1,267,700 | — | — |
| 2018-09-20 | $69.20 | $69.20 | 373,000 | — | — |
| 2018-09-19 | $68.50 | $68.50 | 353,700 | — | — |
| 2018-09-18 | $68.80 | $68.80 | 192,100 | — | — |
| 2018-09-17 | $68.50 | $68.50 | 351,700 | — | — |
| 2018-09-14 | $69.60 | $69.60 | 309,300 | — | — |
| 2018-09-13 | $69.80 | $69.80 | 195,700 | — | — |
| 2018-09-12 | $69.90 | $69.90 | 182,000 | — | — |
| 2018-09-11 | $69.10 | $69.10 | 155,900 | — | — |
| 2018-09-10 | $69.25 | $69.25 | 171,200 | — | — |
| 2018-09-07 | $68.75 | $68.75 | 164,600 | — | — |
| 2018-09-06 | $67.85 | $67.85 | 179,200 | — | — |
| 2018-09-05 | $68.40 | $68.40 | 213,600 | — | — |
| 2018-09-04 | $69.70 | $69.70 | 240,100 | — | — |
| 2018-08-31 | $69.65 | $69.65 | 225,000 | — | — |
| 2018-08-30 | $69.05 | $69.05 | 186,100 | — | — |
| 2018-08-29 | $69.35 | $69.35 | 354,000 | — | — |
| 2018-08-28 | $68.40 | $68.40 | 284,800 | — | — |
| 2018-08-27 | $68.35 | $68.35 | 243,500 | — | — |
| 2018-08-24 | $68.20 | $68.20 | 211,200 | — | — |
| 2018-08-23 | $67.50 | $67.50 | 255,500 | — | — |
| 2018-08-22 | $65.85 | $65.85 | 273,400 | — | — |
| 2018-08-21 | $64.80 | $64.80 | 280,900 | — | — |
| 2018-08-20 | $64.70 | $64.70 | 178,100 | — | — |
| 2018-08-17 | $65.00 | $65.00 | 159,200 | — | — |
| 2018-08-16 | $64.95 | $64.95 | 202,200 | — | — |
| 2018-08-15 | $64.90 | $64.90 | 217,300 | — | — |
| 2018-08-14 | $65.90 | $65.90 | 327,400 | — | — |
| 2018-08-13 | $66.55 | $66.55 | 413,400 | — | — |
| 2018-08-10 | $67.25 | $67.25 | 263,100 | — | — |
| 2018-08-09 | $67.20 | $67.20 | 217,600 | — | — |
| 2018-08-08 | $66.75 | $66.75 | 179,000 | — | — |
| 2018-08-07 | $66.65 | $66.65 | 208,900 | — | — |
| 2018-08-06 | $66.15 | $66.15 | 323,500 | — | — |
| 2018-08-03 | $65.65 | $65.65 | 408,700 | — | — |
| 2018-08-02 | $66.80 | $66.80 | 1,649,100 | — | — |
| 2018-08-01 | $64.65 | $64.65 | 699,100 | — | — |
| 2018-07-31 | $64.90 | $64.90 | 619,600 | — | — |
| 2018-07-30 | $63.10 | $63.10 | 634,200 | — | — |
| 2018-07-27 | $63.65 | $63.65 | 500,700 | — | — |
| 2018-07-26 | $64.75 | $64.75 | 543,800 | — | — |
| 2018-07-25 | $64.95 | $64.95 | 437,200 | — | — |
| 2018-07-24 | $65.75 | $65.75 | 780,900 | — | — |
| 2018-07-23 | $68.05 | $68.05 | 409,200 | — | — |
| 2018-07-20 | $68.25 | $68.25 | 306,400 | — | — |
| 2018-07-19 | $69.30 | $69.30 | 254,800 | — | — |
| 2018-07-18 | $69.45 | $69.45 | 214,400 | — | — |
| 2018-07-17 | $70.00 | $70.00 | 321,000 | — | — |
| 2018-07-16 | $69.85 | $69.85 | 186,700 | — | — |
| 2018-07-13 | $69.70 | $69.70 | 148,300 | — | — |
| 2018-07-12 | $69.95 | $69.95 | 183,200 | — | — |
| 2018-07-11 | $69.25 | $69.25 | 226,900 | — | — |
| 2018-07-10 | $68.95 | $68.95 | 121,600 | — | — |
| 2018-07-09 | $69.20 | $69.20 | 232,800 | — | — |
| 2018-07-06 | $68.65 | $68.65 | 227,900 | — | — |
| 2018-07-05 | $68.25 | $68.25 | 114,300 | — | — |
| 2018-07-03 | $67.55 | $67.55 | 96,000 | — | — |
| 2018-07-02 | $67.00 | $67.00 | 238,600 | — | — |
| 2018-06-29 | $65.85 | $65.85 | 266,200 | — | — |
| 2018-06-28 | $66.70 | $66.70 | 391,700 | — | — |
| 2018-06-27 | $65.10 | $65.10 | 445,600 | — | — |
| 2018-06-26 | $67.35 | $67.35 | 484,200 | — | — |
| 2018-06-25 | $67.90 | $67.90 | 339,900 | — | — |
| 2018-06-22 | $69.15 | $69.15 | 500,500 | — | — |
| 2018-06-21 | $70.65 | $70.65 | 286,000 | — | — |
| 2018-06-20 | $70.90 | $70.90 | 320,400 | — | — |
| 2018-06-19 | $70.45 | $70.45 | 313,200 | — | — |
| 2018-06-18 | $71.25 | $71.25 | 310,100 | — | — |
| 2018-06-15 | $69.85 | $69.85 | 805,800 | — | — |
| 2018-06-14 | $71.45 | $71.45 | 389,000 | — | — |
| 2018-06-13 | $71.80 | $71.80 | 618,700 | — | — |
| 2018-06-12 | $71.60 | $71.60 | 457,900 | — | — |
| 2018-06-11 | $69.80 | $69.80 | 269,900 | — | — |
| 2018-06-08 | $70.25 | $70.25 | 396,300 | — | — |
| 2018-06-07 | $70.35 | $70.35 | 658,100 | — | — |
| 2018-06-06 | $70.55 | $70.55 | 268,600 | — | — |
| 2018-06-05 | $70.75 | $70.75 | 219,900 | — | — |
| 2018-06-04 | $69.90 | $69.90 | 438,200 | — | — |
| 2018-06-01 | $68.75 | $68.75 | 924,900 | — | — |
| 2018-05-31 | $68.35 | $68.35 | 238,400 | — | — |
| 2018-05-30 | $68.45 | $68.45 | 418,300 | — | — |
| 2018-05-29 | $68.20 | $68.20 | 259,600 | — | — |
| 2018-05-25 | $68.45 | $68.45 | 208,500 | — | — |
| 2018-05-24 | $68.60 | $68.60 | 342,100 | — | — |
| 2018-05-23 | $68.55 | $68.55 | 265,800 | — | — |
| 2018-05-22 | $67.80 | $67.80 | 251,700 | — | — |
| 2018-05-21 | $68.45 | $68.45 | 380,800 | — | — |
| 2018-05-18 | $68.10 | $68.10 | 485,400 | — | — |
| 2018-05-17 | $67.90 | $67.90 | 336,500 | — | — |
| 2018-05-16 | $67.80 | $67.80 | 517,900 | — | — |
| 2018-05-15 | $68.25 | $68.25 | 466,500 | — | — |
| 2018-05-14 | $68.40 | $68.40 | 315,600 | — | — |
| 2018-05-11 | $69.65 | $69.65 | 195,000 | — | — |
| 2018-05-10 | $70.50 | $70.50 | 379,800 | — | — |
| 2018-05-09 | $69.60 | $69.60 | 302,500 | — | — |
| 2018-05-08 | $68.75 | $68.75 | 482,800 | — | — |
| 2018-05-07 | $67.90 | $67.90 | 490,500 | — | — |
| 2018-05-04 | $67.65 | $67.65 | 461,000 | — | — |
| 2018-05-03 | $67.65 | $67.65 | 664,000 | — | — |
| 2018-05-02 | $67.55 | $67.55 | 637,200 | — | — |
| 2018-05-01 | $67.45 | $67.45 | 989,900 | — | — |
| 2018-04-30 | $69.95 | $69.95 | 782,600 | — | — |
| 2018-04-27 | $69.40 | $69.40 | 256,700 | — | — |
| 2018-04-26 | $69.80 | $69.80 | 349,100 | — | — |
| 2018-04-25 | $68.65 | $68.65 | 443,600 | — | — |
| 2018-04-24 | $69.45 | $69.45 | 909,100 | — | — |
| 2018-04-23 | $70.20 | $70.20 | 299,800 | — | — |
| 2018-04-20 | $69.95 | $69.95 | 317,100 | — | — |
| 2018-04-19 | $70.40 | $70.40 | 323,900 | — | — |
| 2018-04-18 | $71.20 | $71.20 | 685,000 | — | — |
| 2018-04-17 | $70.55 | $70.55 | 920,900 | — | — |
| 2018-04-16 | $68.65 | $68.65 | 357,800 | — | — |
| 2018-04-13 | $68.55 | $68.55 | 332,800 | — | — |
| 2018-04-12 | $68.50 | $68.50 | 519,200 | — | — |
| 2018-04-11 | $68.45 | $68.45 | 444,300 | — | — |
| 2018-04-10 | $67.60 | $67.60 | 816,900 | — | — |
| 2018-04-09 | $66.70 | $66.70 | 290,600 | — | — |
| 2018-04-06 | $66.35 | $66.35 | 508,000 | — | — |
| 2018-04-05 | $66.40 | $66.40 | 868,400 | — | — |
| 2018-04-04 | $67.10 | $67.10 | 901,500 | — | — |
| 2018-04-03 | $65.15 | $65.15 | 1,582,200 | — | — |
| 2018-04-02 | $63.40 | $63.40 | 1,844,300 | — | — |
| 2018-03-29 | $57.20 | $57.20 | 453,100 | — | — |
| 2018-03-28 | $56.25 | $56.25 | 781,500 | — | — |
| 2018-03-27 | $56.95 | $56.95 | 1,037,200 | — | — |
| 2018-03-26 | $57.20 | $57.20 | 846,800 | — | — |
| 2018-03-23 | $56.55 | $56.55 | 980,100 | — | — |
| 2018-03-22 | $57.80 | $57.80 | 912,000 | — | — |
| 2018-03-21 | $58.40 | $58.40 | 785,800 | — | — |
| 2018-03-20 | $58.15 | $58.15 | 1,162,000 | — | — |
| 2018-03-19 | $58.10 | $58.10 | 1,218,200 | — | — |
| 2018-03-16 | $58.55 | $58.55 | 2,753,600 | — | — |
| 2018-03-15 | $57.10 | $57.10 | 636,000 | — | — |
| 2018-03-14 | $55.95 | $55.95 | 560,100 | — | — |
| 2018-03-13 | $55.15 | $55.15 | 792,600 | — | — |
| 2018-03-12 | $55.45 | $55.45 | 383,300 | — | — |
| 2018-03-09 | $55.05 | $55.05 | 317,100 | — | — |
| 2018-03-08 | $53.70 | $53.70 | 378,800 | — | — |
| 2018-03-07 | $53.60 | $53.60 | 415,300 | — | — |
| 2018-03-06 | $52.55 | $52.55 | 563,900 | — | — |
| 2018-03-05 | $52.40 | $52.40 | 695,700 | — | — |
| 2018-03-02 | $50.80 | $50.80 | 1,023,300 | — | — |
| 2018-03-01 | $51.90 | $51.90 | 767,700 | — | — |
| 2018-02-28 | $52.05 | $52.05 | 1,353,600 | — | — |
| 2018-02-27 | $52.70 | $52.70 | 413,300 | — | — |
| 2018-02-26 | $53.73 | $53.73 | 331,000 | — | — |
| 2018-02-23 | $53.55 | $53.55 | 222,900 | — | — |
| 2018-02-22 | $53.00 | $53.00 | 370,200 | — | — |
| 2018-02-21 | $53.00 | $53.00 | 387,300 | — | — |
| 2018-02-20 | $52.55 | $52.55 | 298,000 | — | — |
| 2018-02-16 | $52.50 | $52.50 | 405,300 | — | — |
| 2018-02-15 | $52.75 | $52.75 | 448,700 | — | — |
| 2018-02-14 | $52.30 | $52.30 | 338,200 | — | — |
| 2018-02-13 | $51.35 | $51.35 | 335,600 | — | — |
| 2018-02-12 | $50.55 | $50.55 | 555,800 | — | — |
| 2018-02-09 | $49.75 | $49.75 | 550,800 | — | — |
| 2018-02-08 | $49.75 | $49.75 | 815,400 | — | — |
| 2018-02-07 | $51.85 | $51.85 | 462,000 | — | — |
| 2018-02-06 | $51.90 | $51.90 | 562,800 | — | — |
| 2018-02-05 | $51.65 | $51.65 | 600,800 | — | — |
| 2018-02-02 | $52.90 | $52.90 | 284,600 | — | — |
| 2018-02-01 | $53.55 | $53.55 | 403,500 | — | — |
| 2018-01-31 | $53.35 | $53.35 | 394,100 | — | — |
| 2018-01-30 | $53.80 | $53.80 | 690,400 | — | — |
| 2018-01-29 | $54.70 | $54.70 | 551,900 | — | — |
| 2018-01-26 | $55.90 | $55.90 | 754,700 | — | — |
| 2018-01-25 | $54.85 | $54.85 | 669,600 | — | — |
| 2018-01-24 | $54.85 | $54.85 | 1,909,700 | — | — |
| 2018-01-23 | $53.45 | $53.45 | 886,500 | — | — |
| 2018-01-22 | $51.15 | $51.15 | 651,400 | — | — |
| 2018-01-19 | $52.55 | $52.55 | 428,800 | — | — |
| 2018-01-18 | $52.35 | $52.35 | 514,600 | — | — |
| 2018-01-17 | $52.65 | $52.65 | 645,800 | — | — |
| 2018-01-16 | $52.05 | $52.05 | 926,100 | — | — |
| 2018-01-12 | $53.90 | $53.90 | 677,300 | — | — |
| 2018-01-11 | $54.70 | $54.70 | 339,900 | — | — |
| 2018-01-10 | $53.40 | $53.40 | 202,500 | — | — |
| 2018-01-09 | $54.55 | $54.55 | 169,200 | — | — |
| 2018-01-08 | $54.65 | $54.65 | 157,100 | — | — |
| 2018-01-05 | $53.85 | $53.85 | 225,400 | — | — |
| 2018-01-04 | $54.13 | $54.13 | 143,300 | — | — |
| 2018-01-03 | $54.00 | $54.00 | 339,100 | — | — |
| 2018-01-02 | $53.00 | $53.00 | 240,500 | — | — |