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
- 2015-06-12 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 | $45.15 | $48.70 | 636,100 | — | — |
| 2018-12-28 | $45.09 | $48.64 | 366,400 | — | — |
| 2018-12-27 | $45.12 | $48.67 | 403,300 | — | — |
| 2018-12-26 | $45.26 | $48.82 | 498,000 | — | — |
| 2018-12-24 | $43.11 | $46.50 | 452,200 | — | — |
| 2018-12-21 | $44.27 | $47.75 | 1,004,700 | — | — |
| 2018-12-20 | $44.93 | $48.47 | 533,200 | — | — |
| 2018-12-19 | $45.95 | $49.57 | 636,400 | — | — |
| 2018-12-18 | $47.28 | $51.00 | 782,500 | — | — |
| 2018-12-17 | $47.69 | $51.44 | 848,400 | — | — |
| 2018-12-14 | $49.59 | $53.49 | 1,451,300 | — | — |
| 2018-12-13 | $48.88 | $52.73 | 808,900 | — | — |
| 2018-12-12 | $47.96 | $51.74 | 1,068,700 | — | — |
| 2018-12-11 | $48.26 | $52.06 | 997,700 | — | — |
| 2018-12-10 | $46.86 | $50.55 | 973,000 | — | — |
| 2018-12-07 | $46.00 | $49.62 | 1,009,500 | — | — |
| 2018-12-06 | $46.13 | $49.76 | 1,244,000 | — | — |
| 2018-12-04 | $45.07 | $48.62 | 772,400 | — | — |
| 2018-12-03 | $45.73 | $49.33 | 798,400 | — | — |
| 2018-11-30 | $44.83 | $48.36 | 656,800 | — | — |
| 2018-11-29 | $45.82 | $49.43 | 600,500 | — | — |
| 2018-11-28 | $46.56 | $49.90 | 512,400 | — | — |
| 2018-11-27 | $46.25 | $49.57 | 860,400 | — | — |
| 2018-11-26 | $47.77 | $51.20 | 982,900 | — | — |
| 2018-11-23 | $47.27 | $50.66 | 310,400 | — | — |
| 2018-11-21 | $46.99 | $50.36 | 1,188,300 | — | — |
| 2018-11-20 | $46.51 | $49.85 | 1,077,200 | — | — |
| 2018-11-19 | $48.29 | $51.76 | 1,965,600 | — | — |
| 2018-11-16 | $49.97 | $53.56 | 2,237,100 | — | — |
| 2018-11-15 | $51.44 | $55.13 | 3,559,700 | — | — |
| 2018-11-14 | $55.98 | $60.00 | 1,614,000 | — | — |
| 2018-11-13 | $58.10 | $62.27 | 916,800 | — | — |
| 2018-11-12 | $60.25 | $64.57 | 722,500 | — | — |
| 2018-11-09 | $61.40 | $65.81 | 443,100 | — | — |
| 2018-11-08 | $61.16 | $65.55 | 436,500 | — | — |
| 2018-11-07 | $61.38 | $65.78 | 336,400 | — | — |
| 2018-11-06 | $60.60 | $64.95 | 311,900 | — | — |
| 2018-11-05 | $59.58 | $63.86 | 353,500 | — | — |
| 2018-11-02 | $58.75 | $62.97 | 445,100 | — | — |
| 2018-11-01 | $59.31 | $63.57 | 332,800 | — | — |
| 2018-10-31 | $58.77 | $62.99 | 465,400 | — | — |
| 2018-10-30 | $58.26 | $62.44 | 407,600 | — | — |
| 2018-10-29 | $55.96 | $59.98 | 583,700 | — | — |
| 2018-10-26 | $55.28 | $59.25 | 609,700 | — | — |
| 2018-10-25 | $57.10 | $61.20 | 638,400 | — | — |
| 2018-10-24 | $58.15 | $62.32 | 653,900 | — | — |
| 2018-10-23 | $58.12 | $62.29 | 744,600 | — | — |
| 2018-10-22 | $60.52 | $64.86 | 526,300 | — | — |
| 2018-10-19 | $59.52 | $63.79 | 521,800 | — | — |
| 2018-10-18 | $59.28 | $63.53 | 420,800 | — | — |
| 2018-10-17 | $61.31 | $65.71 | 311,400 | — | — |
| 2018-10-16 | $61.57 | $65.99 | 626,500 | — | — |
| 2018-10-15 | $60.17 | $64.49 | 418,900 | — | — |
| 2018-10-12 | $59.41 | $63.67 | 610,200 | — | — |
| 2018-10-11 | $58.29 | $62.47 | 756,100 | — | — |
| 2018-10-10 | $58.82 | $63.04 | 644,700 | — | — |
| 2018-10-09 | $60.75 | $65.11 | 390,800 | — | — |
| 2018-10-08 | $60.52 | $64.86 | 654,800 | — | — |
| 2018-10-05 | $58.59 | $62.79 | 702,100 | — | — |
| 2018-10-04 | $57.65 | $61.79 | 658,700 | — | — |
| 2018-10-03 | $58.03 | $62.19 | 1,062,900 | — | — |
| 2018-10-02 | $57.19 | $61.29 | 641,500 | — | — |
| 2018-10-01 | $57.40 | $61.52 | 627,700 | — | — |
| 2018-09-28 | $58.65 | $62.86 | 546,300 | — | — |
| 2018-09-27 | $59.70 | $63.98 | 965,000 | — | — |
| 2018-09-26 | $59.27 | $63.52 | 733,500 | — | — |
| 2018-09-25 | $59.71 | $64.00 | 508,900 | — | — |
| 2018-09-24 | $61.37 | $65.77 | 485,500 | — | — |
| 2018-09-21 | $62.38 | $66.86 | 405,200 | — | — |
| 2018-09-20 | $62.15 | $66.61 | 341,800 | — | — |
| 2018-09-19 | $61.92 | $66.36 | 458,000 | — | — |
| 2018-09-18 | $61.63 | $66.05 | 400,900 | — | — |
| 2018-09-17 | $60.81 | $65.17 | 418,400 | — | — |
| 2018-09-14 | $61.09 | $65.47 | 530,700 | — | — |
| 2018-09-13 | $62.72 | $67.22 | 510,200 | — | — |
| 2018-09-12 | $63.74 | $68.31 | 489,900 | — | — |
| 2018-09-11 | $63.31 | $67.85 | 664,800 | — | — |
| 2018-09-10 | $61.86 | $66.30 | 763,800 | — | — |
| 2018-09-07 | $60.55 | $64.90 | 626,600 | — | — |
| 2018-09-06 | $62.72 | $67.22 | 446,100 | — | — |
| 2018-09-05 | $64.07 | $68.67 | 416,000 | — | — |
| 2018-09-04 | $63.59 | $68.15 | 393,500 | — | — |
| 2018-08-31 | $63.59 | $68.15 | 447,200 | — | — |
| 2018-08-30 | $63.76 | $68.34 | 274,700 | — | — |
| 2018-08-29 | $64.32 | $68.94 | 320,900 | — | — |
| 2018-08-28 | $64.08 | $68.68 | 421,800 | — | — |
| 2018-08-27 | $63.82 | $68.40 | 260,200 | — | — |
| 2018-08-24 | $63.38 | $67.93 | 155,600 | — | — |
| 2018-08-23 | $63.80 | $68.38 | 212,000 | — | — |
| 2018-08-22 | $64.25 | $68.86 | 442,600 | — | — |
| 2018-08-21 | $63.38 | $67.93 | 455,000 | — | — |
| 2018-08-20 | $64.43 | $69.05 | 519,400 | — | — |
| 2018-08-17 | $64.33 | $68.95 | 449,400 | — | — |
| 2018-08-16 | $63.98 | $68.57 | 465,800 | — | — |
| 2018-08-15 | $62.49 | $66.97 | 717,000 | — | — |
| 2018-08-14 | $63.51 | $67.76 | 346,300 | — | — |
| 2018-08-13 | $62.97 | $67.18 | 219,400 | — | — |
| 2018-08-10 | $62.71 | $66.90 | 272,400 | — | — |
| 2018-08-09 | $62.80 | $67.00 | 274,500 | — | — |
| 2018-08-08 | $63.25 | $67.48 | 290,100 | — | — |
| 2018-08-07 | $63.96 | $68.24 | 427,500 | — | — |
| 2018-08-06 | $64.42 | $68.73 | 441,600 | — | — |
| 2018-08-03 | $65.00 | $69.35 | 643,900 | — | — |
| 2018-08-02 | $62.23 | $66.39 | 903,900 | — | — |
| 2018-08-01 | $60.79 | $64.86 | 1,863,800 | — | — |
| 2018-07-31 | $63.68 | $67.94 | 1,263,300 | — | — |
| 2018-07-30 | $63.07 | $67.29 | 1,130,700 | — | — |
| 2018-07-27 | $63.89 | $68.16 | 817,700 | — | — |
| 2018-07-26 | $65.06 | $69.41 | 900,900 | — | — |
| 2018-07-25 | $63.69 | $67.95 | 514,900 | — | — |
| 2018-07-24 | $63.77 | $68.03 | 472,500 | — | — |
| 2018-07-23 | $63.66 | $67.92 | 543,400 | — | — |
| 2018-07-20 | $63.91 | $68.18 | 701,500 | — | — |
| 2018-07-19 | $63.37 | $67.61 | 893,100 | — | — |
| 2018-07-18 | $63.61 | $67.86 | 856,900 | — | — |
| 2018-07-17 | $64.01 | $68.29 | 545,900 | — | — |
| 2018-07-16 | $62.65 | $66.84 | 343,300 | — | — |
| 2018-07-13 | $63.02 | $67.23 | 768,600 | — | — |
| 2018-07-12 | $62.97 | $67.18 | 459,800 | — | — |
| 2018-07-11 | $62.75 | $66.95 | 458,900 | — | — |
| 2018-07-10 | $63.00 | $67.21 | 570,000 | — | — |
| 2018-07-09 | $63.87 | $68.14 | 585,900 | — | — |
| 2018-07-06 | $64.89 | $69.23 | 437,700 | — | — |
| 2018-07-05 | $63.60 | $67.85 | 739,900 | — | — |
| 2018-07-03 | $62.05 | $66.20 | 392,400 | — | — |
| 2018-07-02 | $61.15 | $65.24 | 598,300 | — | — |
| 2018-06-29 | $62.96 | $67.17 | 449,800 | — | — |
| 2018-06-28 | $62.94 | $67.15 | 833,500 | — | — |
| 2018-06-27 | $62.11 | $66.26 | 415,100 | — | — |
| 2018-06-26 | $62.75 | $66.95 | 516,400 | — | — |
| 2018-06-25 | $61.96 | $66.10 | 370,700 | — | — |
| 2018-06-22 | $62.14 | $66.30 | 699,000 | — | — |
| 2018-06-21 | $61.79 | $65.92 | 404,600 | — | — |
| 2018-06-20 | $61.63 | $65.75 | 386,800 | — | — |
| 2018-06-19 | $61.71 | $65.84 | 483,900 | — | — |
| 2018-06-18 | $60.00 | $64.01 | 649,400 | — | — |
| 2018-06-15 | $59.98 | $63.99 | 603,400 | — | — |
| 2018-06-14 | $59.65 | $63.64 | 504,400 | — | — |
| 2018-06-13 | $60.14 | $64.16 | 337,400 | — | — |
| 2018-06-12 | $60.70 | $64.76 | 778,200 | — | — |
| 2018-06-11 | $60.30 | $64.33 | 441,400 | — | — |
| 2018-06-08 | $61.01 | $65.09 | 674,100 | — | — |
| 2018-06-07 | $60.55 | $64.60 | 429,300 | — | — |
| 2018-06-06 | $59.65 | $63.64 | 712,200 | — | — |
| 2018-06-05 | $59.61 | $63.60 | 672,200 | — | — |
| 2018-06-04 | $60.10 | $64.12 | 508,400 | — | — |
| 2018-06-01 | $60.09 | $64.11 | 631,400 | — | — |
| 2018-05-31 | $60.74 | $64.80 | 604,700 | — | — |
| 2018-05-30 | $62.26 | $66.42 | 634,900 | — | — |
| 2018-05-29 | $60.89 | $64.96 | 782,500 | — | — |
| 2018-05-25 | $60.63 | $64.68 | 598,900 | — | — |
| 2018-05-24 | $59.73 | $63.72 | 555,600 | — | — |
| 2018-05-23 | $58.86 | $62.80 | 367,400 | — | — |
| 2018-05-22 | $58.50 | $62.41 | 652,100 | — | — |
| 2018-05-21 | $59.91 | $63.92 | 1,526,600 | — | — |
| 2018-05-18 | $56.47 | $60.25 | 608,900 | — | — |
| 2018-05-17 | $56.90 | $60.40 | 557,300 | — | — |
| 2018-05-16 | $56.91 | $60.41 | 536,000 | — | — |
| 2018-05-15 | $55.52 | $58.93 | 638,800 | — | — |
| 2018-05-14 | $55.27 | $58.67 | 409,300 | — | — |
| 2018-05-11 | $55.31 | $58.71 | 429,000 | — | — |
| 2018-05-10 | $55.44 | $58.85 | 597,800 | — | — |
| 2018-05-09 | $55.15 | $58.54 | 709,100 | — | — |
| 2018-05-08 | $54.97 | $58.35 | 682,900 | — | — |
| 2018-05-07 | $54.51 | $57.86 | 513,900 | — | — |
| 2018-05-04 | $54.30 | $57.64 | 1,022,200 | — | — |
| 2018-05-03 | $53.55 | $56.84 | 1,191,000 | — | — |
| 2018-05-02 | $54.37 | $57.71 | 1,420,900 | — | — |
| 2018-05-01 | $56.39 | $59.85 | 871,800 | — | — |
| 2018-04-30 | $57.36 | $60.88 | 740,500 | — | — |
| 2018-04-27 | $57.54 | $61.07 | 643,600 | — | — |
| 2018-04-26 | $57.27 | $60.79 | 763,300 | — | — |
| 2018-04-25 | $58.29 | $61.87 | 720,500 | — | — |
| 2018-04-24 | $57.62 | $61.16 | 464,200 | — | — |
| 2018-04-23 | $57.52 | $61.05 | 631,400 | — | — |
| 2018-04-20 | $57.80 | $61.35 | 787,300 | — | — |
| 2018-04-19 | $59.46 | $63.11 | 609,200 | — | — |
| 2018-04-18 | $59.68 | $63.35 | 525,600 | — | — |
| 2018-04-17 | $59.71 | $63.38 | 937,500 | — | — |
| 2018-04-16 | $59.12 | $62.75 | 415,500 | — | — |
| 2018-04-13 | $58.03 | $61.60 | 441,500 | — | — |
| 2018-04-12 | $58.93 | $62.55 | 467,300 | — | — |
| 2018-04-11 | $58.77 | $62.38 | 356,200 | — | — |
| 2018-04-10 | $58.84 | $62.45 | 468,900 | — | — |
| 2018-04-09 | $58.50 | $62.09 | 645,200 | — | — |
| 2018-04-06 | $58.53 | $62.13 | 619,800 | — | — |
| 2018-04-05 | $58.81 | $62.42 | 670,500 | — | — |
| 2018-04-04 | $58.18 | $61.75 | 983,200 | — | — |
| 2018-04-03 | $57.92 | $61.48 | 877,900 | — | — |
| 2018-04-02 | $56.43 | $59.90 | 1,275,200 | — | — |
| 2018-03-29 | $59.58 | $63.24 | 3,455,300 | — | — |
| 2018-03-28 | $53.03 | $56.29 | 264,900 | — | — |
| 2018-03-27 | $52.23 | $55.44 | 533,800 | — | — |
| 2018-03-26 | $51.43 | $54.59 | 453,500 | — | — |
| 2018-03-23 | $51.89 | $55.08 | 380,800 | — | — |
| 2018-03-22 | $52.10 | $55.30 | 416,800 | — | — |
| 2018-03-21 | $52.54 | $55.77 | 278,200 | — | — |
| 2018-03-20 | $52.62 | $55.85 | 372,700 | — | — |
| 2018-03-19 | $53.02 | $56.28 | 605,100 | — | — |
| 2018-03-16 | $52.54 | $55.77 | 763,600 | — | — |
| 2018-03-15 | $51.97 | $55.16 | 741,700 | — | — |
| 2018-03-14 | $54.08 | $57.40 | 719,200 | — | — |
| 2018-03-13 | $55.77 | $59.20 | 504,800 | — | — |
| 2018-03-12 | $55.30 | $58.70 | 424,600 | — | — |
| 2018-03-09 | $54.49 | $57.84 | 362,900 | — | — |
| 2018-03-08 | $53.70 | $57.00 | 516,700 | — | — |
| 2018-03-07 | $54.53 | $57.88 | 583,200 | — | — |
| 2018-03-06 | $54.70 | $58.06 | 844,400 | — | — |
| 2018-03-05 | $56.68 | $60.16 | 489,200 | — | — |
| 2018-03-02 | $55.49 | $58.90 | 534,300 | — | — |
| 2018-03-01 | $53.35 | $56.63 | 443,600 | — | — |
| 2018-02-28 | $54.48 | $57.83 | 731,300 | — | — |
| 2018-02-27 | $55.00 | $58.38 | 458,400 | — | — |
| 2018-02-26 | $55.37 | $58.77 | 489,300 | — | — |
| 2018-02-23 | $54.99 | $58.37 | 427,700 | — | — |
| 2018-02-22 | $54.17 | $57.50 | 497,200 | — | — |
| 2018-02-21 | $53.38 | $56.66 | 778,700 | — | — |
| 2018-02-20 | $53.35 | $56.63 | 621,800 | — | — |
| 2018-02-16 | $53.85 | $57.16 | 589,300 | — | — |
| 2018-02-15 | $54.01 | $57.02 | 519,300 | — | — |
| 2018-02-14 | $54.25 | $57.27 | 594,500 | — | — |
| 2018-02-13 | $53.17 | $56.13 | 763,300 | — | — |
| 2018-02-12 | $53.60 | $56.59 | 1,072,500 | — | — |
| 2018-02-09 | $53.42 | $56.40 | 1,028,400 | — | — |
| 2018-02-08 | $52.92 | $55.87 | 1,077,000 | — | — |
| 2018-02-07 | $54.45 | $57.48 | 1,091,000 | — | — |
| 2018-02-06 | $56.02 | $59.14 | 1,475,900 | — | — |
| 2018-02-05 | $55.38 | $58.47 | 1,032,300 | — | — |
| 2018-02-02 | $55.91 | $59.03 | 860,200 | — | — |
| 2018-02-01 | $57.95 | $61.18 | 1,496,200 | — | — |
| 2018-01-31 | $58.22 | $61.46 | 2,454,400 | — | — |
| 2018-01-30 | $53.03 | $55.99 | 1,006,500 | — | — |
| 2018-01-29 | $54.28 | $57.31 | 586,400 | — | — |
| 2018-01-26 | $55.12 | $58.19 | 722,300 | — | — |
| 2018-01-25 | $54.63 | $57.67 | 648,500 | — | — |
| 2018-01-24 | $54.88 | $57.94 | 918,400 | — | — |
| 2018-01-23 | $54.87 | $57.93 | 881,300 | — | — |
| 2018-01-22 | $55.10 | $58.17 | 937,600 | — | — |
| 2018-01-19 | $54.33 | $57.36 | 875,200 | — | — |
| 2018-01-18 | $54.82 | $57.88 | 1,366,600 | — | — |
| 2018-01-17 | $57.06 | $60.24 | 2,474,900 | — | — |
| 2018-01-16 | $59.11 | $62.40 | 6,070,600 | — | — |
| 2018-01-12 | $51.62 | $54.50 | 991,000 | — | — |
| 2018-01-11 | $51.47 | $54.34 | 668,400 | — | — |
| 2018-01-10 | $51.33 | $54.19 | 636,400 | — | — |
| 2018-01-09 | $51.49 | $54.36 | 768,400 | — | — |
| 2018-01-08 | $51.42 | $54.29 | 896,700 | — | — |
| 2018-01-05 | $51.59 | $54.47 | 846,000 | — | — |
| 2018-01-04 | $51.05 | $53.90 | 1,932,100 | — | — |
| 2018-01-03 | $48.40 | $51.10 | 955,200 | — | — |
| 2018-01-02 | $47.88 | $50.55 | 631,200 | — | — |