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
- 1999-07-14 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 | $48.71 | $51.27 | 222,300 | — | — |
| 2018-12-28 | $49.00 | $51.57 | 145,400 | — | — |
| 2018-12-27 | $48.35 | $50.89 | 194,300 | — | — |
| 2018-12-26 | $48.48 | $51.03 | 225,200 | — | — |
| 2018-12-24 | $45.74 | $48.14 | 71,200 | — | — |
| 2018-12-21 | $46.90 | $49.36 | 829,000 | — | — |
| 2018-12-20 | $47.78 | $50.29 | 207,800 | — | — |
| 2018-12-19 | $47.57 | $50.07 | 240,800 | — | — |
| 2018-12-18 | $49.21 | $51.80 | 250,700 | — | — |
| 2018-12-17 | $49.53 | $52.13 | 341,100 | — | — |
| 2018-12-14 | $50.14 | $52.77 | 216,200 | — | — |
| 2018-12-13 | $52.07 | $54.81 | 320,100 | — | — |
| 2018-12-12 | $52.82 | $55.60 | 168,800 | — | — |
| 2018-12-11 | $51.96 | $54.69 | 271,800 | — | — |
| 2018-12-10 | $52.01 | $54.74 | 295,600 | — | — |
| 2018-12-07 | $52.01 | $54.74 | 305,500 | — | — |
| 2018-12-06 | $53.24 | $56.04 | 334,000 | — | — |
| 2018-12-04 | $53.69 | $56.51 | 429,900 | — | — |
| 2018-12-03 | $57.33 | $60.34 | 288,600 | — | — |
| 2018-11-30 | $57.64 | $60.67 | 451,800 | — | — |
| 2018-11-29 | $57.68 | $60.71 | 764,100 | — | — |
| 2018-11-28 | $56.65 | $59.63 | 907,900 | — | — |
| 2018-11-27 | $55.08 | $57.97 | 555,700 | — | — |
| 2018-11-26 | $54.74 | $57.62 | 510,300 | — | — |
| 2018-11-23 | $52.82 | $55.60 | 101,500 | — | — |
| 2018-11-21 | $52.86 | $55.64 | 553,000 | — | — |
| 2018-11-20 | $54.27 | $57.12 | 368,900 | — | — |
| 2018-11-19 | $54.26 | $57.11 | 494,100 | — | — |
| 2018-11-16 | $53.89 | $56.72 | 6,263,500 | — | — |
| 2018-11-15 | $53.41 | $56.22 | 1,415,200 | — | — |
| 2018-11-14 | $51.72 | $54.44 | 2,332,000 | — | — |
| 2018-11-13 | $49.25 | $51.84 | 210,900 | — | — |
| 2018-11-12 | $48.68 | $51.24 | 202,600 | — | — |
| 2018-11-09 | $49.09 | $51.67 | 69,300 | — | — |
| 2018-11-08 | $50.05 | $52.68 | 106,200 | — | — |
| 2018-11-07 | $49.59 | $52.20 | 167,300 | — | — |
| 2018-11-06 | $49.42 | $52.02 | 328,200 | — | — |
| 2018-11-05 | $49.11 | $51.69 | 100,000 | — | — |
| 2018-11-02 | $49.39 | $51.98 | 78,400 | — | — |
| 2018-11-01 | $49.55 | $52.15 | 94,800 | — | — |
| 2018-10-31 | $49.17 | $51.75 | 115,700 | — | — |
| 2018-10-30 | $50.04 | $52.67 | 162,300 | — | — |
| 2018-10-29 | $49.55 | $52.15 | 138,300 | — | — |
| 2018-10-26 | $48.50 | $51.05 | 111,900 | — | — |
| 2018-10-25 | $49.09 | $51.67 | 167,300 | — | — |
| 2018-10-24 | $47.94 | $50.46 | 142,300 | — | — |
| 2018-10-23 | $49.90 | $52.52 | 301,300 | — | — |
| 2018-10-22 | $50.17 | $52.81 | 244,400 | — | — |
| 2018-10-19 | $52.21 | $54.95 | 348,600 | — | — |
| 2018-10-18 | $52.24 | $54.98 | 687,400 | — | — |
| 2018-10-17 | $49.58 | $52.18 | 145,100 | — | — |
| 2018-10-16 | $49.43 | $52.03 | 141,100 | — | — |
| 2018-10-15 | $49.11 | $51.69 | 163,300 | — | — |
| 2018-10-12 | $48.32 | $50.86 | 257,500 | — | — |
| 2018-10-11 | $49.41 | $52.01 | 219,800 | — | — |
| 2018-10-10 | $50.50 | $53.15 | 219,500 | — | — |
| 2018-10-09 | $50.23 | $52.87 | 196,300 | — | — |
| 2018-10-08 | $50.41 | $53.06 | 271,200 | — | — |
| 2018-10-05 | $50.70 | $53.36 | 123,800 | — | — |
| 2018-10-04 | $51.05 | $53.73 | 170,500 | — | — |
| 2018-10-03 | $51.57 | $54.28 | 210,800 | — | — |
| 2018-10-02 | $49.90 | $52.52 | 124,400 | — | — |
| 2018-10-01 | $50.47 | $53.12 | 114,400 | — | — |
| 2018-09-28 | $50.60 | $53.26 | 353,300 | — | — |
| 2018-09-27 | $50.95 | $53.63 | 282,200 | — | — |
| 2018-09-26 | $51.05 | $53.73 | 209,400 | — | — |
| 2018-09-25 | $51.85 | $54.57 | 210,200 | — | — |
| 2018-09-24 | $51.90 | $54.63 | 175,000 | — | — |
| 2018-09-21 | $53.30 | $56.10 | 368,400 | — | — |
| 2018-09-20 | $53.30 | $56.10 | 221,400 | — | — |
| 2018-09-19 | $52.80 | $55.57 | 197,000 | — | — |
| 2018-09-18 | $52.65 | $55.42 | 574,800 | — | — |
| 2018-09-17 | $52.75 | $55.52 | 67,200 | — | — |
| 2018-09-14 | $52.95 | $55.73 | 133,200 | — | — |
| 2018-09-13 | $52.80 | $55.57 | 62,100 | — | — |
| 2018-09-12 | $52.85 | $55.63 | 65,600 | — | — |
| 2018-09-11 | $54.10 | $56.94 | 52,700 | — | — |
| 2018-09-10 | $54.00 | $56.84 | 45,000 | — | — |
| 2018-09-07 | $54.30 | $57.15 | 42,900 | — | — |
| 2018-09-06 | $54.20 | $57.05 | 131,600 | — | — |
| 2018-09-05 | $54.50 | $57.36 | 48,600 | — | — |
| 2018-09-04 | $54.25 | $57.10 | 66,400 | — | — |
| 2018-08-31 | $53.85 | $56.68 | 61,900 | — | — |
| 2018-08-30 | $53.70 | $56.52 | 54,400 | — | — |
| 2018-08-29 | $53.85 | $56.68 | 61,100 | — | — |
| 2018-08-28 | $54.25 | $57.10 | 55,000 | — | — |
| 2018-08-27 | $54.45 | $57.31 | 112,500 | — | — |
| 2018-08-24 | $54.30 | $57.15 | 43,000 | — | — |
| 2018-08-23 | $54.40 | $57.26 | 46,400 | — | — |
| 2018-08-22 | $55.00 | $57.89 | 57,400 | — | — |
| 2018-08-21 | $55.05 | $57.94 | 74,100 | — | — |
| 2018-08-20 | $53.85 | $56.68 | 84,400 | — | — |
| 2018-08-17 | $54.10 | $56.94 | 121,700 | — | — |
| 2018-08-16 | $54.30 | $57.15 | 204,600 | — | — |
| 2018-08-15 | $53.50 | $56.31 | 101,900 | — | — |
| 2018-08-14 | $54.30 | $57.15 | 61,000 | — | — |
| 2018-08-13 | $53.65 | $56.47 | 74,500 | — | — |
| 2018-08-10 | $53.90 | $56.73 | 120,000 | — | — |
| 2018-08-09 | $54.50 | $57.36 | 138,200 | — | — |
| 2018-08-08 | $54.15 | $56.99 | 119,200 | — | — |
| 2018-08-07 | $53.50 | $56.31 | 159,300 | — | — |
| 2018-08-06 | $52.85 | $55.63 | 155,700 | — | — |
| 2018-08-03 | $53.30 | $56.10 | 77,800 | — | — |
| 2018-08-02 | $53.90 | $56.73 | 150,200 | — | — |
| 2018-08-01 | $53.80 | $56.63 | 131,000 | — | — |
| 2018-07-31 | $54.05 | $56.89 | 90,400 | — | — |
| 2018-07-30 | $54.65 | $57.52 | 71,900 | — | — |
| 2018-07-27 | $54.95 | $57.84 | 85,900 | — | — |
| 2018-07-26 | $55.50 | $58.42 | 86,100 | — | — |
| 2018-07-25 | $55.45 | $58.36 | 148,500 | — | — |
| 2018-07-24 | $56.90 | $59.89 | 126,100 | — | — |
| 2018-07-23 | $57.45 | $60.47 | 134,800 | — | — |
| 2018-07-20 | $57.40 | $60.42 | 160,000 | — | — |
| 2018-07-19 | $57.05 | $60.05 | 572,000 | — | — |
| 2018-07-18 | $60.15 | $63.31 | 159,000 | — | — |
| 2018-07-17 | $59.75 | $62.89 | 122,700 | — | — |
| 2018-07-16 | $60.35 | $63.52 | 138,700 | — | — |
| 2018-07-13 | $60.15 | $63.31 | 153,800 | — | — |
| 2018-07-12 | $61.40 | $64.63 | 192,900 | — | — |
| 2018-07-11 | $63.25 | $66.57 | 55,000 | — | — |
| 2018-07-10 | $63.55 | $66.89 | 123,500 | — | — |
| 2018-07-09 | $64.60 | $67.99 | 128,600 | — | — |
| 2018-07-06 | $63.75 | $67.10 | 80,400 | — | — |
| 2018-07-05 | $63.30 | $66.63 | 106,000 | — | — |
| 2018-07-03 | $62.15 | $65.42 | 60,700 | — | — |
| 2018-07-02 | $62.10 | $65.36 | 167,900 | — | — |
| 2018-06-29 | $61.30 | $64.52 | 254,800 | — | — |
| 2018-06-28 | $61.35 | $64.57 | 127,400 | — | — |
| 2018-06-27 | $61.10 | $64.31 | 134,800 | — | — |
| 2018-06-26 | $61.85 | $65.10 | 92,500 | — | — |
| 2018-06-25 | $61.60 | $64.84 | 62,100 | — | — |
| 2018-06-22 | $62.65 | $65.94 | 282,300 | — | — |
| 2018-06-21 | $62.70 | $65.99 | 75,100 | — | — |
| 2018-06-20 | $63.15 | $66.47 | 56,200 | — | — |
| 2018-06-19 | $62.35 | $65.63 | 77,700 | — | — |
| 2018-06-18 | $61.35 | $64.57 | 98,200 | — | — |
| 2018-06-15 | $61.60 | $64.84 | 371,300 | — | — |
| 2018-06-14 | $61.60 | $64.84 | 67,500 | — | — |
| 2018-06-13 | $61.30 | $64.52 | 64,100 | — | — |
| 2018-06-12 | $61.60 | $64.84 | 43,700 | — | — |
| 2018-06-11 | $62.10 | $65.36 | 91,300 | — | — |
| 2018-06-08 | $63.60 | $66.94 | 89,700 | — | — |
| 2018-06-07 | $64.10 | $67.47 | 92,900 | — | — |
| 2018-06-06 | $63.85 | $67.20 | 71,700 | — | — |
| 2018-06-05 | $62.45 | $65.73 | 67,000 | — | — |
| 2018-06-04 | $62.20 | $65.47 | 53,900 | — | — |
| 2018-06-01 | $61.65 | $64.89 | 85,500 | — | — |
| 2018-05-31 | $60.55 | $63.73 | 88,600 | — | — |
| 2018-05-30 | $61.50 | $64.73 | 82,400 | — | — |
| 2018-05-29 | $60.50 | $63.68 | 110,700 | — | — |
| 2018-05-25 | $61.55 | $64.78 | 108,200 | — | — |
| 2018-05-24 | $61.25 | $64.47 | 89,900 | — | — |
| 2018-05-23 | $62.05 | $65.31 | 72,300 | — | — |
| 2018-05-22 | $62.15 | $65.42 | 121,200 | — | — |
| 2018-05-21 | $62.20 | $65.47 | 102,100 | — | — |
| 2018-05-18 | $60.80 | $63.99 | 107,600 | — | — |
| 2018-05-17 | $60.45 | $63.63 | 104,600 | — | — |
| 2018-05-16 | $60.45 | $63.63 | 80,300 | — | — |
| 2018-05-15 | $60.45 | $63.63 | 62,900 | — | — |
| 2018-05-14 | $60.45 | $63.63 | 74,200 | — | — |
| 2018-05-11 | $60.50 | $63.68 | 54,400 | — | — |
| 2018-05-10 | $60.80 | $63.99 | 104,900 | — | — |
| 2018-05-09 | $60.65 | $63.84 | 134,800 | — | — |
| 2018-05-08 | $60.85 | $64.05 | 78,100 | — | — |
| 2018-05-07 | $60.35 | $63.52 | 51,200 | — | — |
| 2018-05-04 | $60.25 | $63.42 | 70,400 | — | — |
| 2018-05-03 | $59.60 | $62.73 | 97,900 | — | — |
| 2018-05-02 | $59.95 | $63.10 | 102,600 | — | — |
| 2018-05-01 | $59.55 | $62.68 | 229,600 | — | — |
| 2018-04-30 | $58.70 | $61.78 | 120,000 | — | — |
| 2018-04-27 | $59.80 | $62.94 | 70,600 | — | — |
| 2018-04-26 | $60.05 | $63.20 | 90,300 | — | — |
| 2018-04-25 | $60.65 | $63.84 | 91,200 | — | — |
| 2018-04-24 | $60.60 | $63.78 | 159,600 | — | — |
| 2018-04-23 | $60.10 | $63.26 | 131,600 | — | — |
| 2018-04-20 | $60.05 | $63.20 | 187,600 | — | — |
| 2018-04-19 | $59.90 | $63.05 | 192,500 | — | — |
| 2018-04-18 | $57.80 | $60.84 | 282,400 | — | — |
| 2018-04-17 | $58.25 | $61.31 | 180,600 | — | — |
| 2018-04-16 | $58.95 | $62.05 | 148,700 | — | — |
| 2018-04-13 | $60.00 | $63.15 | 241,500 | — | — |
| 2018-04-12 | $60.50 | $63.68 | 235,600 | — | — |
| 2018-04-11 | $59.25 | $62.36 | 149,100 | — | — |
| 2018-04-10 | $58.85 | $61.94 | 99,500 | — | — |
| 2018-04-09 | $58.40 | $61.47 | 104,200 | — | — |
| 2018-04-06 | $59.00 | $62.10 | 116,500 | — | — |
| 2018-04-05 | $60.15 | $63.31 | 96,800 | — | — |
| 2018-04-04 | $59.70 | $62.84 | 123,400 | — | — |
| 2018-04-03 | $58.65 | $61.73 | 161,300 | — | — |
| 2018-04-02 | $58.15 | $61.21 | 158,300 | — | — |
| 2018-03-29 | $59.85 | $62.99 | 159,500 | — | — |
| 2018-03-28 | $60.25 | $63.42 | 216,900 | — | — |
| 2018-03-27 | $60.50 | $63.68 | 172,500 | — | — |
| 2018-03-26 | $61.60 | $64.84 | 139,600 | — | — |
| 2018-03-23 | $59.25 | $62.36 | 154,900 | — | — |
| 2018-03-22 | $62.05 | $65.31 | 195,600 | — | — |
| 2018-03-21 | $63.40 | $66.73 | 60,000 | — | — |
| 2018-03-20 | $63.00 | $66.31 | 83,300 | — | — |
| 2018-03-19 | $63.50 | $66.84 | 123,800 | — | — |
| 2018-03-16 | $63.50 | $66.84 | 258,700 | — | — |
| 2018-03-15 | $62.55 | $65.84 | 136,500 | — | — |
| 2018-03-14 | $61.85 | $65.10 | 215,800 | — | — |
| 2018-03-13 | $63.45 | $66.78 | 174,000 | — | — |
| 2018-03-12 | $63.25 | $66.57 | 195,700 | — | — |
| 2018-03-09 | $63.70 | $67.05 | 242,400 | — | — |
| 2018-03-08 | $63.20 | $66.52 | 131,800 | — | — |
| 2018-03-07 | $63.75 | $67.10 | 153,400 | — | — |
| 2018-03-06 | $63.75 | $67.10 | 144,000 | — | — |
| 2018-03-05 | $63.30 | $66.63 | 99,900 | — | — |
| 2018-03-02 | $62.50 | $65.78 | 82,300 | — | — |
| 2018-03-01 | $61.30 | $64.52 | 100,600 | — | — |
| 2018-02-28 | $61.05 | $64.26 | 150,600 | — | — |
| 2018-02-27 | $62.55 | $65.84 | 247,500 | — | — |
| 2018-02-26 | $63.65 | $66.99 | 50,200 | — | — |
| 2018-02-23 | $62.70 | $65.99 | 72,100 | — | — |
| 2018-02-22 | $62.30 | $65.57 | 79,000 | — | — |
| 2018-02-21 | $63.10 | $66.42 | 108,700 | — | — |
| 2018-02-20 | $62.45 | $65.73 | 117,400 | — | — |
| 2018-02-16 | $63.15 | $66.47 | 119,300 | — | — |
| 2018-02-15 | $62.15 | $65.42 | 56,400 | — | — |
| 2018-02-14 | $62.65 | $65.94 | 93,500 | — | — |
| 2018-02-13 | $60.35 | $63.52 | 78,700 | — | — |
| 2018-02-12 | $60.45 | $63.63 | 85,900 | — | — |
| 2018-02-09 | $61.20 | $64.42 | 112,800 | — | — |
| 2018-02-08 | $60.03 | $63.18 | 149,700 | — | — |
| 2018-02-07 | $61.30 | $64.52 | 74,200 | — | — |
| 2018-02-06 | $61.05 | $64.26 | 183,200 | — | — |
| 2018-02-05 | $60.95 | $64.15 | 158,500 | — | — |
| 2018-02-02 | $63.45 | $66.78 | 113,800 | — | — |
| 2018-02-01 | $63.80 | $67.15 | 109,800 | — | — |
| 2018-01-31 | $63.00 | $66.31 | 116,700 | — | — |
| 2018-01-30 | $62.50 | $65.78 | 93,400 | — | — |
| 2018-01-29 | $62.80 | $66.10 | 94,200 | — | — |
| 2018-01-26 | $62.85 | $66.15 | 124,100 | — | — |
| 2018-01-25 | $62.55 | $65.84 | 134,700 | — | — |
| 2018-01-24 | $62.40 | $65.68 | 138,500 | — | — |
| 2018-01-23 | $63.35 | $66.68 | 146,700 | — | — |
| 2018-01-22 | $62.60 | $65.89 | 175,900 | — | — |
| 2018-01-19 | $64.95 | $68.36 | 524,600 | — | — |
| 2018-01-18 | $61.10 | $64.31 | 245,200 | — | — |
| 2018-01-17 | $61.85 | $65.10 | 218,400 | — | — |
| 2018-01-16 | $60.80 | $63.99 | 129,700 | — | — |
| 2018-01-12 | $61.45 | $64.68 | 74,700 | — | — |
| 2018-01-11 | $61.70 | $64.94 | 115,900 | — | — |
| 2018-01-10 | $60.50 | $63.68 | 287,400 | — | — |
| 2018-01-09 | $59.55 | $62.68 | 140,800 | — | — |
| 2018-01-08 | $59.30 | $62.42 | 115,300 | — | — |
| 2018-01-05 | $59.45 | $62.57 | 124,900 | — | — |
| 2018-01-04 | $59.00 | $62.10 | 125,200 | — | — |
| 2018-01-03 | $57.90 | $60.94 | 250,300 | — | — |
| 2018-01-02 | $59.25 | $62.36 | 211,500 | — | — |