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
- 2005-02-17 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 | $61.84 | $73.04 | 271,700 | — | — |
| 2018-12-28 | $60.83 | $71.85 | 268,800 | — | — |
| 2018-12-27 | $60.77 | $71.78 | 502,000 | — | — |
| 2018-12-26 | $60.45 | $71.40 | 340,900 | — | — |
| 2018-12-24 | $58.24 | $68.79 | 219,300 | — | — |
| 2018-12-21 | $59.52 | $70.30 | 482,100 | — | — |
| 2018-12-20 | $61.20 | $72.29 | 431,800 | — | — |
| 2018-12-19 | $63.09 | $74.52 | 342,000 | — | — |
| 2018-12-18 | $64.33 | $75.98 | 496,600 | — | — |
| 2018-12-17 | $64.60 | $76.30 | 395,300 | — | — |
| 2018-12-14 | $66.17 | $78.16 | 442,600 | — | — |
| 2018-12-13 | $67.26 | $79.44 | 235,000 | — | — |
| 2018-12-12 | $68.14 | $80.48 | 491,200 | — | — |
| 2018-12-11 | $67.88 | $80.18 | 433,700 | — | — |
| 2018-12-10 | $67.32 | $79.51 | 341,700 | — | — |
| 2018-12-07 | $68.09 | $80.42 | 260,900 | — | — |
| 2018-12-06 | $68.94 | $81.43 | 409,300 | — | — |
| 2018-12-04 | $69.53 | $82.12 | 304,900 | — | — |
| 2018-12-03 | $71.58 | $84.55 | 222,700 | — | — |
| 2018-11-30 | $70.40 | $83.15 | 441,300 | — | — |
| 2018-11-29 | $69.73 | $82.36 | 331,400 | — | — |
| 2018-11-28 | $69.60 | $82.21 | 399,300 | — | — |
| 2018-11-27 | $68.35 | $80.73 | 298,800 | — | — |
| 2018-11-26 | $67.76 | $80.03 | 371,700 | — | — |
| 2018-11-23 | $68.36 | $80.74 | 160,200 | — | — |
| 2018-11-21 | $67.54 | $79.77 | 392,300 | — | — |
| 2018-11-20 | $66.29 | $78.30 | 480,900 | — | — |
| 2018-11-19 | $66.81 | $78.91 | 621,300 | — | — |
| 2018-11-16 | $70.25 | $82.98 | 493,100 | — | — |
| 2018-11-15 | $69.86 | $82.51 | 349,300 | — | — |
| 2018-11-14 | $68.08 | $80.41 | 333,200 | — | — |
| 2018-11-13 | $68.24 | $80.60 | 484,700 | — | — |
| 2018-11-12 | $67.85 | $80.14 | 379,700 | — | — |
| 2018-11-09 | $68.92 | $81.40 | 557,800 | — | — |
| 2018-11-08 | $69.52 | $82.11 | 390,100 | — | — |
| 2018-11-07 | $69.26 | $81.81 | 627,000 | — | — |
| 2018-11-06 | $68.41 | $80.80 | 458,100 | — | — |
| 2018-11-05 | $68.51 | $80.92 | 554,300 | — | — |
| 2018-11-02 | $68.85 | $81.32 | 397,700 | — | — |
| 2018-11-01 | $69.80 | $82.22 | 383,400 | — | — |
| 2018-10-31 | $68.81 | $81.05 | 440,500 | — | — |
| 2018-10-30 | $66.75 | $78.63 | 377,000 | — | — |
| 2018-10-29 | $65.68 | $77.37 | 377,200 | — | — |
| 2018-10-26 | $65.44 | $77.08 | 342,700 | — | — |
| 2018-10-25 | $66.05 | $77.80 | 685,700 | — | — |
| 2018-10-24 | $64.83 | $76.36 | 452,100 | — | — |
| 2018-10-23 | $68.11 | $80.23 | 305,800 | — | — |
| 2018-10-22 | $69.00 | $81.28 | 472,800 | — | — |
| 2018-10-19 | $68.82 | $81.06 | 337,400 | — | — |
| 2018-10-18 | $69.61 | $82.00 | 236,800 | — | — |
| 2018-10-17 | $70.67 | $83.24 | 248,800 | — | — |
| 2018-10-16 | $70.79 | $83.39 | 303,700 | — | — |
| 2018-10-15 | $68.69 | $80.91 | 284,300 | — | — |
| 2018-10-12 | $68.34 | $80.50 | 416,300 | — | — |
| 2018-10-11 | $66.55 | $78.39 | 387,800 | — | — |
| 2018-10-10 | $67.05 | $78.98 | 328,500 | — | — |
| 2018-10-09 | $69.05 | $81.34 | 283,900 | — | — |
| 2018-10-08 | $68.67 | $80.89 | 351,000 | — | — |
| 2018-10-05 | $68.21 | $80.35 | 483,300 | — | — |
| 2018-10-04 | $68.91 | $81.17 | 357,200 | — | — |
| 2018-10-03 | $69.85 | $82.28 | 562,600 | — | — |
| 2018-10-02 | $68.97 | $81.24 | 218,200 | — | — |
| 2018-10-01 | $69.29 | $81.62 | 309,100 | — | — |
| 2018-09-28 | $69.97 | $82.42 | 299,500 | — | — |
| 2018-09-27 | $69.78 | $82.20 | 213,100 | — | — |
| 2018-09-26 | $69.29 | $81.62 | 350,000 | — | — |
| 2018-09-25 | $69.05 | $81.34 | 280,600 | — | — |
| 2018-09-24 | $69.50 | $81.87 | 298,100 | — | — |
| 2018-09-21 | $69.53 | $81.90 | 472,800 | — | — |
| 2018-09-20 | $69.30 | $81.63 | 431,400 | — | — |
| 2018-09-19 | $68.49 | $80.68 | 324,200 | — | — |
| 2018-09-18 | $68.90 | $81.16 | 571,800 | — | — |
| 2018-09-17 | $69.30 | $81.63 | 231,900 | — | — |
| 2018-09-14 | $71.21 | $83.88 | 200,000 | — | — |
| 2018-09-13 | $70.97 | $83.60 | 418,400 | — | — |
| 2018-09-12 | $71.20 | $83.87 | 170,800 | — | — |
| 2018-09-11 | $70.79 | $83.39 | 138,000 | — | — |
| 2018-09-10 | $70.69 | $83.27 | 173,200 | — | — |
| 2018-09-07 | $70.19 | $82.68 | 198,700 | — | — |
| 2018-09-06 | $70.14 | $82.62 | 278,800 | — | — |
| 2018-09-05 | $69.94 | $82.38 | 347,900 | — | — |
| 2018-09-04 | $70.26 | $82.76 | 294,300 | — | — |
| 2018-08-31 | $70.19 | $82.68 | 283,000 | — | — |
| 2018-08-30 | $70.02 | $82.48 | 336,500 | — | — |
| 2018-08-29 | $70.11 | $82.58 | 361,000 | — | — |
| 2018-08-28 | $69.90 | $82.34 | 473,200 | — | — |
| 2018-08-27 | $71.83 | $84.61 | 429,900 | — | — |
| 2018-08-24 | $71.43 | $84.14 | 658,500 | — | — |
| 2018-08-23 | $70.00 | $82.45 | 505,500 | — | — |
| 2018-08-22 | $68.87 | $81.12 | 366,700 | — | — |
| 2018-08-21 | $68.68 | $80.90 | 377,800 | — | — |
| 2018-08-20 | $68.34 | $80.50 | 289,000 | — | — |
| 2018-08-17 | $69.02 | $81.30 | 223,000 | — | — |
| 2018-08-16 | $68.72 | $80.95 | 362,200 | — | — |
| 2018-08-15 | $67.86 | $79.93 | 434,600 | — | — |
| 2018-08-14 | $67.68 | $79.72 | 523,000 | — | — |
| 2018-08-13 | $66.33 | $78.13 | 304,700 | — | — |
| 2018-08-10 | $65.88 | $77.60 | 305,400 | — | — |
| 2018-08-09 | $65.40 | $77.04 | 229,500 | — | — |
| 2018-08-08 | $65.45 | $77.10 | 484,600 | — | — |
| 2018-08-07 | $65.59 | $77.26 | 318,800 | — | — |
| 2018-08-06 | $65.38 | $77.01 | 420,800 | — | — |
| 2018-08-03 | $64.73 | $76.25 | 260,600 | — | — |
| 2018-08-02 | $64.96 | $76.33 | 753,900 | — | — |
| 2018-08-01 | $64.15 | $75.38 | 353,700 | — | — |
| 2018-07-31 | $64.45 | $75.73 | 577,500 | — | — |
| 2018-07-30 | $63.50 | $74.61 | 611,200 | — | — |
| 2018-07-27 | $65.65 | $77.14 | 284,400 | — | — |
| 2018-07-26 | $67.36 | $79.15 | 1,013,600 | — | — |
| 2018-07-25 | $64.55 | $75.85 | 221,900 | — | — |
| 2018-07-24 | $63.97 | $75.17 | 203,200 | — | — |
| 2018-07-23 | $64.67 | $75.99 | 283,400 | — | — |
| 2018-07-20 | $65.11 | $76.51 | 495,700 | — | — |
| 2018-07-19 | $65.25 | $76.67 | 295,100 | — | — |
| 2018-07-18 | $64.42 | $75.69 | 357,200 | — | — |
| 2018-07-17 | $62.60 | $73.56 | 468,300 | — | — |
| 2018-07-16 | $62.43 | $73.36 | 218,700 | — | — |
| 2018-07-13 | $63.87 | $75.05 | 230,600 | — | — |
| 2018-07-12 | $63.19 | $74.25 | 168,100 | — | — |
| 2018-07-11 | $62.57 | $73.52 | 182,600 | — | — |
| 2018-07-10 | $62.69 | $73.66 | 160,600 | — | — |
| 2018-07-09 | $62.48 | $73.42 | 139,900 | — | — |
| 2018-07-06 | $61.66 | $72.45 | 263,200 | — | — |
| 2018-07-05 | $61.44 | $72.19 | 308,400 | — | — |
| 2018-07-03 | $61.22 | $71.93 | 202,500 | — | — |
| 2018-07-02 | $61.58 | $72.36 | 209,100 | — | — |
| 2018-06-29 | $61.69 | $72.49 | 275,700 | — | — |
| 2018-06-28 | $61.77 | $72.58 | 260,400 | — | — |
| 2018-06-27 | $61.99 | $72.84 | 295,000 | — | — |
| 2018-06-26 | $62.74 | $73.72 | 253,600 | — | — |
| 2018-06-25 | $61.85 | $72.68 | 277,200 | — | — |
| 2018-06-22 | $63.97 | $75.17 | 366,600 | — | — |
| 2018-06-21 | $64.71 | $76.04 | 306,600 | — | — |
| 2018-06-20 | $65.32 | $76.75 | 253,100 | — | — |
| 2018-06-19 | $65.12 | $76.52 | 551,500 | — | — |
| 2018-06-18 | $65.56 | $77.03 | 325,300 | — | — |
| 2018-06-15 | $65.41 | $76.86 | 357,400 | — | — |
| 2018-06-14 | $65.32 | $76.75 | 414,800 | — | — |
| 2018-06-13 | $64.61 | $75.92 | 367,500 | — | — |
| 2018-06-12 | $64.14 | $75.37 | 293,300 | — | — |
| 2018-06-11 | $64.37 | $75.64 | 235,100 | — | — |
| 2018-06-08 | $64.31 | $75.57 | 350,100 | — | — |
| 2018-06-07 | $64.50 | $75.79 | 282,000 | — | — |
| 2018-06-06 | $64.53 | $75.82 | 302,100 | — | — |
| 2018-06-05 | $64.02 | $75.22 | 360,700 | — | — |
| 2018-06-04 | $62.89 | $73.90 | 348,700 | — | — |
| 2018-06-01 | $62.97 | $73.99 | 241,500 | — | — |
| 2018-05-31 | $62.80 | $73.79 | 414,800 | — | — |
| 2018-05-30 | $62.56 | $73.51 | 423,900 | — | — |
| 2018-05-29 | $61.82 | $72.64 | 377,900 | — | — |
| 2018-05-25 | $61.44 | $72.19 | 256,800 | — | — |
| 2018-05-24 | $61.57 | $72.35 | 230,300 | — | — |
| 2018-05-23 | $61.49 | $72.25 | 251,400 | — | — |
| 2018-05-22 | $61.83 | $72.65 | 231,800 | — | — |
| 2018-05-21 | $62.43 | $73.36 | 501,100 | — | — |
| 2018-05-18 | $62.47 | $73.40 | 239,900 | — | — |
| 2018-05-17 | $62.55 | $73.50 | 308,900 | — | — |
| 2018-05-16 | $62.82 | $73.81 | 344,200 | — | — |
| 2018-05-15 | $62.61 | $73.57 | 466,600 | — | — |
| 2018-05-14 | $62.54 | $73.49 | 302,100 | — | — |
| 2018-05-11 | $62.75 | $73.73 | 427,200 | — | — |
| 2018-05-10 | $62.70 | $73.67 | 338,800 | — | — |
| 2018-05-09 | $62.05 | $72.91 | 278,600 | — | — |
| 2018-05-08 | $61.79 | $72.60 | 282,400 | — | — |
| 2018-05-07 | $61.79 | $72.60 | 421,600 | — | — |
| 2018-05-04 | $61.09 | $71.78 | 296,700 | — | — |
| 2018-05-03 | $61.21 | $71.74 | 321,800 | — | — |
| 2018-05-02 | $61.10 | $71.61 | 597,500 | — | — |
| 2018-05-01 | $60.62 | $71.04 | 442,400 | — | — |
| 2018-04-30 | $59.82 | $70.11 | 538,200 | — | — |
| 2018-04-27 | $60.49 | $70.89 | 468,300 | — | — |
| 2018-04-26 | $61.15 | $71.66 | 801,500 | — | — |
| 2018-04-25 | $62.22 | $72.92 | 1,388,000 | — | — |
| 2018-04-24 | $65.86 | $77.18 | 431,800 | — | — |
| 2018-04-23 | $67.32 | $78.90 | 274,000 | — | — |
| 2018-04-20 | $67.87 | $79.54 | 544,900 | — | — |
| 2018-04-19 | $68.71 | $80.52 | 329,800 | — | — |
| 2018-04-18 | $69.06 | $80.93 | 317,800 | — | — |
| 2018-04-17 | $68.02 | $79.72 | 640,900 | — | — |
| 2018-04-16 | $67.28 | $78.85 | 423,000 | — | — |
| 2018-04-13 | $67.54 | $79.15 | 420,900 | — | — |
| 2018-04-12 | $67.12 | $78.66 | 317,700 | — | — |
| 2018-04-11 | $66.11 | $77.48 | 332,300 | — | — |
| 2018-04-10 | $66.08 | $77.44 | 468,600 | — | — |
| 2018-04-09 | $64.22 | $75.26 | 569,400 | — | — |
| 2018-04-06 | $63.01 | $73.84 | 345,800 | — | — |
| 2018-04-05 | $64.60 | $75.71 | 431,500 | — | — |
| 2018-04-04 | $63.40 | $74.30 | 494,900 | — | — |
| 2018-04-03 | $62.97 | $73.80 | 549,500 | — | — |
| 2018-04-02 | $62.28 | $72.99 | 423,300 | — | — |
| 2018-03-29 | $63.56 | $74.49 | 334,100 | — | — |
| 2018-03-28 | $62.75 | $73.54 | 669,900 | — | — |
| 2018-03-27 | $63.58 | $74.51 | 226,700 | — | — |
| 2018-03-26 | $64.77 | $75.91 | 682,700 | — | — |
| 2018-03-23 | $64.05 | $75.06 | 148,000 | — | — |
| 2018-03-22 | $65.23 | $76.45 | 417,300 | — | — |
| 2018-03-21 | $66.59 | $78.04 | 257,200 | — | — |
| 2018-03-20 | $65.65 | $76.94 | 347,900 | — | — |
| 2018-03-19 | $66.33 | $77.74 | 480,200 | — | — |
| 2018-03-16 | $67.79 | $79.45 | 595,100 | — | — |
| 2018-03-15 | $67.73 | $79.38 | 496,500 | — | — |
| 2018-03-14 | $67.76 | $79.41 | 500,800 | — | — |
| 2018-03-13 | $67.29 | $78.86 | 349,400 | — | — |
| 2018-03-12 | $67.07 | $78.60 | 321,800 | — | — |
| 2018-03-09 | $66.09 | $77.45 | 363,900 | — | — |
| 2018-03-08 | $65.63 | $76.92 | 206,100 | — | — |
| 2018-03-07 | $65.61 | $76.89 | 316,700 | — | — |
| 2018-03-06 | $65.37 | $76.61 | 232,800 | — | — |
| 2018-03-05 | $65.64 | $76.93 | 327,400 | — | — |
| 2018-03-02 | $64.75 | $75.88 | 301,400 | — | — |
| 2018-03-01 | $64.25 | $75.30 | 686,500 | — | — |
| 2018-02-28 | $64.55 | $75.65 | 921,500 | — | — |
| 2018-02-27 | $63.34 | $74.23 | 556,800 | — | — |
| 2018-02-26 | $65.27 | $76.49 | 462,500 | — | — |
| 2018-02-23 | $62.26 | $72.97 | 294,100 | — | — |
| 2018-02-22 | $61.86 | $72.50 | 279,500 | — | — |
| 2018-02-21 | $62.32 | $73.04 | 254,200 | — | — |
| 2018-02-20 | $63.54 | $74.47 | 272,900 | — | — |
| 2018-02-16 | $63.37 | $74.27 | 271,800 | — | — |
| 2018-02-15 | $63.46 | $74.37 | 749,400 | — | — |
| 2018-02-14 | $63.04 | $73.88 | 249,600 | — | — |
| 2018-02-13 | $62.52 | $73.27 | 462,100 | — | — |
| 2018-02-12 | $62.44 | $73.18 | 608,300 | — | — |
| 2018-02-09 | $60.19 | $70.54 | 578,800 | — | — |
| 2018-02-08 | $59.98 | $70.29 | 630,700 | — | — |
| 2018-02-07 | $63.08 | $73.93 | 502,900 | — | — |
| 2018-02-06 | $63.49 | $74.41 | 519,500 | — | — |
| 2018-02-05 | $61.85 | $72.49 | 514,600 | — | — |
| 2018-02-02 | $63.37 | $74.27 | 306,200 | — | — |
| 2018-02-01 | $64.08 | $74.91 | 330,000 | — | — |
| 2018-01-31 | $64.34 | $75.22 | 340,200 | — | — |
| 2018-01-30 | $64.70 | $75.64 | 770,900 | — | — |
| 2018-01-29 | $66.04 | $77.20 | 522,000 | — | — |
| 2018-01-26 | $66.98 | $78.30 | 794,600 | — | — |
| 2018-01-25 | $70.19 | $82.05 | 1,470,600 | — | — |
| 2018-01-24 | $64.41 | $75.30 | 401,700 | — | — |
| 2018-01-23 | $64.67 | $75.60 | 381,400 | — | — |
| 2018-01-22 | $64.04 | $74.86 | 383,000 | — | — |
| 2018-01-19 | $64.05 | $74.88 | 185,500 | — | — |
| 2018-01-18 | $63.96 | $74.77 | 299,400 | — | — |
| 2018-01-17 | $64.06 | $74.89 | 369,900 | — | — |
| 2018-01-16 | $63.11 | $73.78 | 617,800 | — | — |
| 2018-01-12 | $65.35 | $76.40 | 431,000 | — | — |
| 2018-01-11 | $64.29 | $75.16 | 617,400 | — | — |
| 2018-01-10 | $62.26 | $72.78 | 157,600 | — | — |
| 2018-01-09 | $62.72 | $73.32 | 294,700 | — | — |
| 2018-01-08 | $63.40 | $74.12 | 231,400 | — | — |
| 2018-01-05 | $63.52 | $74.26 | 169,100 | — | — |
| 2018-01-04 | $63.07 | $73.73 | 205,100 | — | — |
| 2018-01-03 | $63.21 | $73.89 | 286,100 | — | — |
| 2018-01-02 | $63.04 | $73.70 | 295,500 | — | — |