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
- 2006-11-15 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 | $59.28 | $59.28 | 376,800 | — | — |
| 2018-12-28 | $58.69 | $58.69 | 260,600 | — | — |
| 2018-12-27 | $58.58 | $58.58 | 346,900 | — | — |
| 2018-12-26 | $58.77 | $58.77 | 389,800 | — | — |
| 2018-12-24 | $55.63 | $55.63 | 226,300 | — | — |
| 2018-12-21 | $55.85 | $55.85 | 1,619,400 | — | — |
| 2018-12-20 | $58.69 | $58.69 | 563,300 | — | — |
| 2018-12-19 | $58.59 | $58.59 | 560,100 | — | — |
| 2018-12-18 | $60.86 | $60.86 | 485,100 | — | — |
| 2018-12-17 | $60.87 | $60.87 | 560,700 | — | — |
| 2018-12-14 | $60.96 | $60.96 | 413,400 | — | — |
| 2018-12-13 | $62.15 | $62.15 | 484,500 | — | — |
| 2018-12-12 | $64.58 | $64.58 | 540,000 | — | — |
| 2018-12-11 | $66.31 | $66.31 | 490,100 | — | — |
| 2018-12-10 | $67.00 | $67.00 | 372,200 | — | — |
| 2018-12-07 | $65.59 | $65.59 | 502,700 | — | — |
| 2018-12-06 | $69.25 | $69.25 | 422,900 | — | — |
| 2018-12-04 | $68.65 | $68.65 | 642,700 | — | — |
| 2018-12-03 | $73.24 | $73.24 | 368,800 | — | — |
| 2018-11-30 | $72.84 | $72.84 | 397,300 | — | — |
| 2018-11-29 | $71.65 | $71.65 | 473,900 | — | — |
| 2018-11-28 | $72.34 | $72.34 | 303,000 | — | — |
| 2018-11-27 | $69.71 | $69.71 | 384,700 | — | — |
| 2018-11-26 | $70.52 | $70.52 | 379,200 | — | — |
| 2018-11-23 | $71.15 | $71.15 | 122,100 | — | — |
| 2018-11-21 | $70.76 | $70.76 | 265,300 | — | — |
| 2018-11-20 | $69.74 | $69.74 | 354,100 | — | — |
| 2018-11-19 | $69.70 | $69.70 | 337,700 | — | — |
| 2018-11-16 | $71.27 | $71.27 | 496,300 | — | — |
| 2018-11-15 | $68.44 | $68.44 | 257,400 | — | — |
| 2018-11-14 | $66.31 | $66.31 | 270,300 | — | — |
| 2018-11-13 | $66.74 | $66.74 | 279,100 | — | — |
| 2018-11-12 | $65.69 | $65.69 | 272,100 | — | — |
| 2018-11-09 | $67.54 | $67.54 | 285,100 | — | — |
| 2018-11-08 | $67.56 | $67.56 | 423,300 | — | — |
| 2018-11-07 | $69.57 | $69.57 | 624,600 | — | — |
| 2018-11-06 | $68.88 | $68.88 | 529,400 | — | — |
| 2018-11-05 | $67.07 | $67.07 | 545,000 | — | — |
| 2018-11-02 | $64.84 | $64.84 | 714,900 | — | — |
| 2018-11-01 | $63.86 | $63.86 | 439,100 | — | — |
| 2018-10-31 | $61.19 | $61.19 | 338,000 | — | — |
| 2018-10-30 | $60.30 | $60.30 | 198,800 | — | — |
| 2018-10-29 | $59.17 | $59.17 | 364,300 | — | — |
| 2018-10-26 | $60.49 | $60.49 | 246,600 | — | — |
| 2018-10-25 | $60.33 | $60.33 | 408,000 | — | — |
| 2018-10-24 | $58.50 | $58.50 | 444,000 | — | — |
| 2018-10-23 | $60.50 | $60.50 | 418,500 | — | — |
| 2018-10-22 | $61.18 | $61.18 | 235,600 | — | — |
| 2018-10-19 | $60.74 | $60.74 | 187,400 | — | — |
| 2018-10-18 | $61.70 | $61.70 | 215,500 | — | — |
| 2018-10-17 | $62.98 | $62.98 | 215,300 | — | — |
| 2018-10-16 | $63.50 | $63.50 | 294,700 | — | — |
| 2018-10-15 | $60.44 | $60.44 | 234,700 | — | — |
| 2018-10-12 | $60.80 | $60.80 | 279,900 | — | — |
| 2018-10-11 | $59.97 | $59.97 | 473,000 | — | — |
| 2018-10-10 | $61.73 | $61.73 | 338,900 | — | — |
| 2018-10-09 | $64.84 | $64.84 | 321,200 | — | — |
| 2018-10-08 | $64.94 | $64.94 | 276,000 | — | — |
| 2018-10-05 | $65.83 | $65.83 | 335,600 | — | — |
| 2018-10-04 | $66.06 | $66.06 | 327,300 | — | — |
| 2018-10-03 | $65.89 | $65.89 | 259,600 | — | — |
| 2018-10-02 | $65.40 | $65.40 | 313,900 | — | — |
| 2018-10-01 | $65.13 | $65.13 | 467,500 | — | — |
| 2018-09-28 | $65.83 | $65.83 | 395,700 | — | — |
| 2018-09-27 | $65.71 | $65.71 | 250,700 | — | — |
| 2018-09-26 | $65.45 | $65.45 | 345,500 | — | — |
| 2018-09-25 | $66.51 | $66.51 | 260,100 | — | — |
| 2018-09-24 | $66.45 | $66.45 | 242,000 | — | — |
| 2018-09-21 | $65.96 | $65.96 | 2,031,000 | — | — |
| 2018-09-20 | $66.00 | $66.00 | 572,900 | — | — |
| 2018-09-19 | $66.30 | $66.30 | 433,800 | — | — |
| 2018-09-18 | $65.77 | $65.77 | 461,400 | — | — |
| 2018-09-17 | $64.89 | $64.89 | 429,600 | — | — |
| 2018-09-14 | $65.00 | $65.00 | 680,400 | — | — |
| 2018-09-13 | $60.32 | $60.32 | 367,400 | — | — |
| 2018-09-12 | $60.25 | $60.25 | 387,000 | — | — |
| 2018-09-11 | $59.68 | $59.68 | 290,700 | — | — |
| 2018-09-10 | $59.03 | $59.03 | 348,800 | — | — |
| 2018-09-07 | $57.71 | $57.71 | 401,500 | — | — |
| 2018-09-06 | $58.92 | $58.92 | 367,300 | — | — |
| 2018-09-05 | $59.78 | $59.78 | 470,900 | — | — |
| 2018-09-04 | $61.05 | $61.05 | 383,700 | — | — |
| 2018-08-31 | $62.00 | $62.00 | 306,700 | — | — |
| 2018-08-30 | $62.99 | $62.99 | 290,000 | — | — |
| 2018-08-29 | $62.53 | $62.53 | 499,400 | — | — |
| 2018-08-28 | $61.53 | $61.53 | 281,200 | — | — |
| 2018-08-27 | $61.15 | $61.15 | 292,600 | — | — |
| 2018-08-24 | $59.88 | $59.88 | 164,600 | — | — |
| 2018-08-23 | $60.43 | $60.43 | 149,600 | — | — |
| 2018-08-22 | $60.87 | $60.87 | 157,700 | — | — |
| 2018-08-21 | $60.27 | $60.27 | 284,400 | — | — |
| 2018-08-20 | $59.43 | $59.43 | 246,100 | — | — |
| 2018-08-17 | $59.27 | $59.27 | 238,100 | — | — |
| 2018-08-16 | $59.03 | $59.03 | 292,200 | — | — |
| 2018-08-15 | $57.05 | $57.05 | 204,300 | — | — |
| 2018-08-14 | $57.62 | $57.62 | 163,400 | — | — |
| 2018-08-13 | $56.52 | $56.52 | 313,800 | — | — |
| 2018-08-10 | $55.03 | $55.03 | 300,800 | — | — |
| 2018-08-09 | $56.46 | $56.46 | 274,900 | — | — |
| 2018-08-08 | $54.19 | $54.19 | 168,800 | — | — |
| 2018-08-07 | $54.62 | $54.62 | 202,600 | — | — |
| 2018-08-06 | $54.65 | $54.65 | 303,800 | — | — |
| 2018-08-03 | $56.61 | $56.61 | 503,400 | — | — |
| 2018-08-02 | $54.83 | $54.83 | 199,300 | — | — |
| 2018-08-01 | $54.50 | $54.50 | 206,600 | — | — |
| 2018-07-31 | $54.35 | $54.35 | 296,600 | — | — |
| 2018-07-30 | $52.99 | $52.99 | 551,100 | — | — |
| 2018-07-27 | $53.58 | $53.58 | 197,300 | — | — |
| 2018-07-26 | $55.23 | $55.23 | 203,800 | — | — |
| 2018-07-25 | $54.19 | $54.19 | 230,700 | — | — |
| 2018-07-24 | $53.99 | $53.99 | 252,300 | — | — |
| 2018-07-23 | $54.19 | $54.19 | 153,000 | — | — |
| 2018-07-20 | $54.26 | $54.26 | 183,800 | — | — |
| 2018-07-19 | $54.67 | $54.67 | 197,000 | — | — |
| 2018-07-18 | $54.73 | $54.73 | 133,500 | — | — |
| 2018-07-17 | $54.43 | $54.43 | 224,200 | — | — |
| 2018-07-16 | $53.91 | $53.91 | 303,200 | — | — |
| 2018-07-13 | $54.96 | $54.96 | 210,300 | — | — |
| 2018-07-12 | $54.83 | $54.83 | 330,600 | — | — |
| 2018-07-11 | $53.88 | $53.88 | 289,400 | — | — |
| 2018-07-10 | $53.72 | $53.72 | 249,700 | — | — |
| 2018-07-09 | $53.57 | $53.57 | 445,600 | — | — |
| 2018-07-06 | $54.90 | $54.90 | 341,800 | — | — |
| 2018-07-05 | $53.08 | $53.08 | 262,900 | — | — |
| 2018-07-03 | $52.46 | $52.46 | 118,000 | — | — |
| 2018-07-02 | $52.05 | $52.05 | 185,900 | — | — |
| 2018-06-29 | $50.49 | $50.49 | 386,400 | — | — |
| 2018-06-28 | $50.77 | $50.77 | 286,200 | — | — |
| 2018-06-27 | $51.27 | $51.27 | 340,500 | — | — |
| 2018-06-26 | $52.10 | $52.10 | 395,900 | — | — |
| 2018-06-25 | $50.76 | $50.76 | 438,900 | — | — |
| 2018-06-22 | $51.90 | $51.90 | 1,609,800 | — | — |
| 2018-06-21 | $52.33 | $52.33 | 394,600 | — | — |
| 2018-06-20 | $53.63 | $53.63 | 221,700 | — | — |
| 2018-06-19 | $53.84 | $53.84 | 277,100 | — | — |
| 2018-06-18 | $52.66 | $52.66 | 322,200 | — | — |
| 2018-06-15 | $52.46 | $52.46 | 627,700 | — | — |
| 2018-06-14 | $55.64 | $55.64 | 354,200 | — | — |
| 2018-06-13 | $55.53 | $55.53 | 374,100 | — | — |
| 2018-06-12 | $53.74 | $53.74 | 340,100 | — | — |
| 2018-06-11 | $52.77 | $52.77 | 240,900 | — | — |
| 2018-06-08 | $53.56 | $53.56 | 211,500 | — | — |
| 2018-06-07 | $52.79 | $52.79 | 213,800 | — | — |
| 2018-06-06 | $53.24 | $53.24 | 273,000 | — | — |
| 2018-06-05 | $52.87 | $52.87 | 339,100 | — | — |
| 2018-06-04 | $52.15 | $52.15 | 281,700 | — | — |
| 2018-06-01 | $52.00 | $52.00 | 230,300 | — | — |
| 2018-05-31 | $51.56 | $51.56 | 366,500 | — | — |
| 2018-05-30 | $52.74 | $52.74 | 271,000 | — | — |
| 2018-05-29 | $50.68 | $50.68 | 307,700 | — | — |
| 2018-05-25 | $49.99 | $49.99 | 130,300 | — | — |
| 2018-05-24 | $50.61 | $50.61 | 247,800 | — | — |
| 2018-05-23 | $51.07 | $51.07 | 169,900 | — | — |
| 2018-05-22 | $50.48 | $50.48 | 276,100 | — | — |
| 2018-05-21 | $51.60 | $51.60 | 273,300 | — | — |
| 2018-05-18 | $52.00 | $52.00 | 339,400 | — | — |
| 2018-05-17 | $50.64 | $50.64 | 145,700 | — | — |
| 2018-05-16 | $49.70 | $49.70 | 295,500 | — | — |
| 2018-05-15 | $49.73 | $49.73 | 352,600 | — | — |
| 2018-05-14 | $51.00 | $51.00 | 418,600 | — | — |
| 2018-05-11 | $50.44 | $50.44 | 260,800 | — | — |
| 2018-05-10 | $49.32 | $49.32 | 358,900 | — | — |
| 2018-05-09 | $49.12 | $49.12 | 393,000 | — | — |
| 2018-05-08 | $48.78 | $48.78 | 381,200 | — | — |
| 2018-05-07 | $48.33 | $48.33 | 436,200 | — | — |
| 2018-05-04 | $49.20 | $49.20 | 532,100 | — | — |
| 2018-05-03 | $50.53 | $50.53 | 238,000 | — | — |
| 2018-05-02 | $51.27 | $51.27 | 271,600 | — | — |
| 2018-05-01 | $51.60 | $51.60 | 252,900 | — | — |
| 2018-04-30 | $51.86 | $51.86 | 201,100 | — | — |
| 2018-04-27 | $52.34 | $52.34 | 158,400 | — | — |
| 2018-04-26 | $52.20 | $52.20 | 200,000 | — | — |
| 2018-04-25 | $52.28 | $52.28 | 292,500 | — | — |
| 2018-04-24 | $54.52 | $54.52 | 252,300 | — | — |
| 2018-04-23 | $54.58 | $54.58 | 296,500 | — | — |
| 2018-04-20 | $54.25 | $54.25 | 182,500 | — | — |
| 2018-04-19 | $54.37 | $54.37 | 228,400 | — | — |
| 2018-04-18 | $55.08 | $55.08 | 297,100 | — | — |
| 2018-04-17 | $55.07 | $55.07 | 221,700 | — | — |
| 2018-04-16 | $53.73 | $53.73 | 240,400 | — | — |
| 2018-04-13 | $53.18 | $53.18 | 195,100 | — | — |
| 2018-04-12 | $54.16 | $54.16 | 212,200 | — | — |
| 2018-04-11 | $53.59 | $53.59 | 230,200 | — | — |
| 2018-04-10 | $54.42 | $54.42 | 257,400 | — | — |
| 2018-04-09 | $52.48 | $52.48 | 312,800 | — | — |
| 2018-04-06 | $51.41 | $51.41 | 211,900 | — | — |
| 2018-04-05 | $53.11 | $53.11 | 245,300 | — | — |
| 2018-04-04 | $52.52 | $52.52 | 343,200 | — | — |
| 2018-04-03 | $51.80 | $51.80 | 418,200 | — | — |
| 2018-04-02 | $50.67 | $50.67 | 450,000 | — | — |
| 2018-03-29 | $52.65 | $52.65 | 524,400 | — | — |
| 2018-03-28 | $51.99 | $51.99 | 533,400 | — | — |
| 2018-03-27 | $53.15 | $53.15 | 514,800 | — | — |
| 2018-03-26 | $54.26 | $54.26 | 348,600 | — | — |
| 2018-03-23 | $52.95 | $52.95 | 355,700 | — | — |
| 2018-03-22 | $53.30 | $53.30 | 296,400 | — | — |
| 2018-03-21 | $54.39 | $54.39 | 349,000 | — | — |
| 2018-03-20 | $53.75 | $53.75 | 589,400 | — | — |
| 2018-03-19 | $52.08 | $52.08 | 522,500 | — | — |
| 2018-03-16 | $51.70 | $51.70 | 768,500 | — | — |
| 2018-03-15 | $52.16 | $52.16 | 383,300 | — | — |
| 2018-03-14 | $53.21 | $53.21 | 408,300 | — | — |
| 2018-03-13 | $52.84 | $52.84 | 478,800 | — | — |
| 2018-03-12 | $52.53 | $52.53 | 368,700 | — | — |
| 2018-03-09 | $52.49 | $52.49 | 416,100 | — | — |
| 2018-03-08 | $51.84 | $51.84 | 412,900 | — | — |
| 2018-03-07 | $50.95 | $50.95 | 396,300 | — | — |
| 2018-03-06 | $50.43 | $50.43 | 497,700 | — | — |
| 2018-03-05 | $50.73 | $50.73 | 392,700 | — | — |
| 2018-03-02 | $49.67 | $49.67 | 360,200 | — | — |
| 2018-03-01 | $49.25 | $49.25 | 534,000 | — | — |
| 2018-02-28 | $49.70 | $49.70 | 545,500 | — | — |
| 2018-02-27 | $49.97 | $49.97 | 678,400 | — | — |
| 2018-02-26 | $49.64 | $49.64 | 410,100 | — | — |
| 2018-02-23 | $48.17 | $48.17 | 615,200 | — | — |
| 2018-02-22 | $49.39 | $49.39 | 237,700 | — | — |
| 2018-02-21 | $49.66 | $49.66 | 270,900 | — | — |
| 2018-02-20 | $48.62 | $48.62 | 227,100 | — | — |
| 2018-02-16 | $49.96 | $49.96 | 303,600 | — | — |
| 2018-02-15 | $49.17 | $49.17 | 248,000 | — | — |
| 2018-02-14 | $48.56 | $48.56 | 201,500 | — | — |
| 2018-02-13 | $47.20 | $47.20 | 291,800 | — | — |
| 2018-02-12 | $47.02 | $47.02 | 387,500 | — | — |
| 2018-02-09 | $44.44 | $44.44 | 733,700 | — | — |
| 2018-02-08 | $45.02 | $45.02 | 367,400 | — | — |
| 2018-02-07 | $47.28 | $47.28 | 340,200 | — | — |
| 2018-02-06 | $46.44 | $46.44 | 504,900 | — | — |
| 2018-02-05 | $45.64 | $45.64 | 476,000 | — | — |
| 2018-02-02 | $47.80 | $47.80 | 276,800 | — | — |
| 2018-02-01 | $49.09 | $49.09 | 255,400 | — | — |
| 2018-01-31 | $48.79 | $48.79 | 296,800 | — | — |
| 2018-01-30 | $49.86 | $49.86 | 247,800 | — | — |
| 2018-01-29 | $50.73 | $50.73 | 444,900 | — | — |
| 2018-01-26 | $50.78 | $50.78 | 253,000 | — | — |
| 2018-01-25 | $50.77 | $50.77 | 285,200 | — | — |
| 2018-01-24 | $50.47 | $50.47 | 220,100 | — | — |
| 2018-01-23 | $50.82 | $50.82 | 196,800 | — | — |
| 2018-01-22 | $50.41 | $50.41 | 366,100 | — | — |
| 2018-01-19 | $51.19 | $51.19 | 363,700 | — | — |
| 2018-01-18 | $49.60 | $49.60 | 342,400 | — | — |
| 2018-01-17 | $49.83 | $49.83 | 350,800 | — | — |
| 2018-01-16 | $48.82 | $48.82 | 322,500 | — | — |
| 2018-01-12 | $47.54 | $47.54 | 208,100 | — | — |
| 2018-01-11 | $46.98 | $46.98 | 327,400 | — | — |
| 2018-01-10 | $46.80 | $46.80 | 275,000 | — | — |
| 2018-01-09 | $47.45 | $47.45 | 582,900 | — | — |
| 2018-01-08 | $47.63 | $47.63 | 474,900 | — | — |
| 2018-01-05 | $49.08 | $49.08 | 320,200 | — | — |
| 2018-01-04 | $47.78 | $47.78 | 206,600 | — | — |
| 2018-01-03 | $47.82 | $47.82 | 275,100 | — | — |
| 2018-01-02 | $47.97 | $47.97 | 387,600 | — | — |