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
- 1996-05-09 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 | $66.64 | $66.64 | 361,800 | — | — |
| 2018-12-28 | $64.06 | $64.06 | 365,000 | — | — |
| 2018-12-27 | $62.91 | $62.91 | 425,400 | — | — |
| 2018-12-26 | $61.76 | $61.76 | 189,100 | — | — |
| 2018-12-24 | $59.31 | $59.31 | 184,500 | — | — |
| 2018-12-21 | $60.04 | $60.04 | 916,500 | — | — |
| 2018-12-20 | $61.00 | $61.00 | 315,600 | — | — |
| 2018-12-19 | $60.59 | $60.59 | 315,000 | — | — |
| 2018-12-18 | $61.18 | $61.18 | 229,100 | — | — |
| 2018-12-17 | $60.22 | $60.22 | 333,500 | — | — |
| 2018-12-14 | $61.19 | $61.19 | 218,900 | — | — |
| 2018-12-13 | $62.62 | $62.62 | 365,500 | — | — |
| 2018-12-12 | $63.09 | $63.09 | 228,600 | — | — |
| 2018-12-11 | $62.80 | $62.80 | 453,200 | — | — |
| 2018-12-10 | $62.93 | $62.93 | 349,300 | — | — |
| 2018-12-07 | $64.20 | $64.20 | 275,500 | — | — |
| 2018-12-06 | $67.34 | $67.34 | 373,800 | — | — |
| 2018-12-04 | $66.96 | $66.96 | 312,500 | — | — |
| 2018-12-03 | $69.77 | $69.77 | 462,100 | — | — |
| 2018-11-30 | $70.25 | $70.25 | 435,500 | — | — |
| 2018-11-29 | $69.03 | $69.03 | 286,600 | — | — |
| 2018-11-28 | $70.61 | $70.61 | 515,900 | — | — |
| 2018-11-27 | $68.65 | $68.65 | 172,300 | — | — |
| 2018-11-26 | $67.81 | $67.81 | 264,600 | — | — |
| 2018-11-23 | $66.63 | $66.63 | 87,000 | — | — |
| 2018-11-21 | $66.87 | $66.87 | 175,000 | — | — |
| 2018-11-20 | $66.56 | $66.56 | 220,800 | — | — |
| 2018-11-19 | $68.67 | $68.67 | 395,100 | — | — |
| 2018-11-16 | $68.56 | $68.56 | 443,400 | — | — |
| 2018-11-15 | $67.95 | $67.95 | 359,000 | — | — |
| 2018-11-14 | $66.03 | $66.03 | 298,800 | — | — |
| 2018-11-13 | $67.01 | $67.01 | 256,100 | — | — |
| 2018-11-12 | $67.39 | $67.39 | 202,000 | — | — |
| 2018-11-09 | $68.95 | $68.95 | 402,400 | — | — |
| 2018-11-08 | $68.32 | $68.32 | 547,200 | — | — |
| 2018-11-07 | $68.01 | $68.01 | 339,300 | — | — |
| 2018-11-06 | $67.11 | $67.11 | 390,800 | — | — |
| 2018-11-05 | $66.79 | $66.79 | 400,600 | — | — |
| 2018-11-02 | $67.30 | $67.30 | 431,100 | — | — |
| 2018-11-01 | $66.58 | $66.58 | 469,900 | — | — |
| 2018-10-31 | $69.11 | $69.11 | 522,100 | — | — |
| 2018-10-30 | $70.25 | $70.25 | 316,100 | — | — |
| 2018-10-29 | $68.58 | $68.58 | 691,500 | — | — |
| 2018-10-26 | $69.12 | $69.12 | 667,400 | — | — |
| 2018-10-25 | $74.00 | $74.00 | 1,468,000 | — | — |
| 2018-10-24 | $66.59 | $66.59 | 760,300 | — | — |
| 2018-10-23 | $69.29 | $69.29 | 727,600 | — | — |
| 2018-10-22 | $69.00 | $69.00 | 357,400 | — | — |
| 2018-10-19 | $67.60 | $67.60 | 204,500 | — | — |
| 2018-10-18 | $67.91 | $67.91 | 224,800 | — | — |
| 2018-10-17 | $68.64 | $68.64 | 157,700 | — | — |
| 2018-10-16 | $69.26 | $69.26 | 312,600 | — | — |
| 2018-10-15 | $67.99 | $67.99 | 360,000 | — | — |
| 2018-10-12 | $68.32 | $68.32 | 246,200 | — | — |
| 2018-10-11 | $67.68 | $67.68 | 423,600 | — | — |
| 2018-10-10 | $69.13 | $69.13 | 354,600 | — | — |
| 2018-10-09 | $71.59 | $71.59 | 416,700 | — | — |
| 2018-10-08 | $71.54 | $71.54 | 249,300 | — | — |
| 2018-10-05 | $71.92 | $71.92 | 296,200 | — | — |
| 2018-10-04 | $72.33 | $72.33 | 290,800 | — | — |
| 2018-10-03 | $72.25 | $72.25 | 245,800 | — | — |
| 2018-10-02 | $72.47 | $72.47 | 154,000 | — | — |
| 2018-10-01 | $72.69 | $72.69 | 211,000 | — | — |
| 2018-09-28 | $73.19 | $73.19 | 391,200 | — | — |
| 2018-09-27 | $72.39 | $72.39 | 221,900 | — | — |
| 2018-09-26 | $73.14 | $73.14 | 297,500 | — | — |
| 2018-09-25 | $72.64 | $72.64 | 240,600 | — | — |
| 2018-09-24 | $72.56 | $72.56 | 182,800 | — | — |
| 2018-09-21 | $73.12 | $73.12 | 303,200 | — | — |
| 2018-09-20 | $74.10 | $74.10 | 233,300 | — | — |
| 2018-09-19 | $73.29 | $73.29 | 257,200 | — | — |
| 2018-09-18 | $74.54 | $74.54 | 235,700 | — | — |
| 2018-09-17 | $74.07 | $74.07 | 160,400 | — | — |
| 2018-09-14 | $75.71 | $75.71 | 142,900 | — | — |
| 2018-09-13 | $75.54 | $75.54 | 198,100 | — | — |
| 2018-09-12 | $75.40 | $75.40 | 211,300 | — | — |
| 2018-09-11 | $74.71 | $74.71 | 212,400 | — | — |
| 2018-09-10 | $74.70 | $74.70 | 399,600 | — | — |
| 2018-09-07 | $74.59 | $74.59 | 310,800 | — | — |
| 2018-09-06 | $75.25 | $75.25 | 288,500 | — | — |
| 2018-09-05 | $76.75 | $76.75 | 279,400 | — | — |
| 2018-09-04 | $76.79 | $76.79 | 357,800 | — | — |
| 2018-08-31 | $76.22 | $76.22 | 459,700 | — | — |
| 2018-08-30 | $75.96 | $75.96 | 353,800 | — | — |
| 2018-08-29 | $74.93 | $74.93 | 221,100 | — | — |
| 2018-08-28 | $75.06 | $75.06 | 353,900 | — | — |
| 2018-08-27 | $75.54 | $75.54 | 384,200 | — | — |
| 2018-08-24 | $74.91 | $74.91 | 320,100 | — | — |
| 2018-08-23 | $75.19 | $75.19 | 382,800 | — | — |
| 2018-08-22 | $76.12 | $76.12 | 249,200 | — | — |
| 2018-08-21 | $77.49 | $77.49 | 484,600 | — | — |
| 2018-08-20 | $76.43 | $76.43 | 338,600 | — | — |
| 2018-08-17 | $77.64 | $77.64 | 533,900 | — | — |
| 2018-08-16 | $77.10 | $77.10 | 1,684,700 | — | — |
| 2018-08-15 | $76.51 | $76.51 | 897,800 | — | — |
| 2018-08-14 | $80.34 | $80.34 | 373,100 | — | — |
| 2018-08-13 | $80.00 | $80.00 | 431,000 | — | — |
| 2018-08-10 | $81.03 | $81.03 | 362,400 | — | — |
| 2018-08-09 | $81.28 | $81.28 | 180,500 | — | — |
| 2018-08-08 | $81.50 | $81.50 | 201,700 | — | — |
| 2018-08-07 | $81.18 | $81.18 | 333,300 | — | — |
| 2018-08-06 | $79.85 | $79.85 | 323,300 | — | — |
| 2018-08-03 | $79.23 | $79.23 | 405,100 | — | — |
| 2018-08-02 | $80.38 | $80.38 | 356,400 | — | — |
| 2018-08-01 | $78.75 | $78.75 | 523,100 | — | — |
| 2018-07-31 | $78.96 | $78.96 | 1,114,000 | — | — |
| 2018-07-30 | $77.03 | $77.03 | 645,100 | — | — |
| 2018-07-27 | $75.52 | $75.52 | 650,800 | — | — |
| 2018-07-26 | $75.39 | $75.39 | 1,155,500 | — | — |
| 2018-07-25 | $68.14 | $68.14 | 560,500 | — | — |
| 2018-07-24 | $67.47 | $67.47 | 194,700 | — | — |
| 2018-07-23 | $67.42 | $67.42 | 244,900 | — | — |
| 2018-07-20 | $66.73 | $66.73 | 224,900 | — | — |
| 2018-07-19 | $67.44 | $67.44 | 288,600 | — | — |
| 2018-07-18 | $67.41 | $67.41 | 308,000 | — | — |
| 2018-07-17 | $67.83 | $67.83 | 205,300 | — | — |
| 2018-07-16 | $67.94 | $67.94 | 208,200 | — | — |
| 2018-07-13 | $68.87 | $68.87 | 267,200 | — | — |
| 2018-07-12 | $68.01 | $68.01 | 295,200 | — | — |
| 2018-07-11 | $67.00 | $67.00 | 372,100 | — | — |
| 2018-07-10 | $67.06 | $67.06 | 529,800 | — | — |
| 2018-07-09 | $63.71 | $63.71 | 152,000 | — | — |
| 2018-07-06 | $62.84 | $62.84 | 233,900 | — | — |
| 2018-07-05 | $63.80 | $63.80 | 291,400 | — | — |
| 2018-07-03 | $62.38 | $62.38 | 115,600 | — | — |
| 2018-07-02 | $62.12 | $62.12 | 164,300 | — | — |
| 2018-06-29 | $60.48 | $60.48 | 263,100 | — | — |
| 2018-06-28 | $61.14 | $61.14 | 203,000 | — | — |
| 2018-06-27 | $60.52 | $60.52 | 172,100 | — | — |
| 2018-06-26 | $61.81 | $61.81 | 245,100 | — | — |
| 2018-06-25 | $61.39 | $61.39 | 252,100 | — | — |
| 2018-06-22 | $61.71 | $61.71 | 266,200 | — | — |
| 2018-06-21 | $62.12 | $62.12 | 175,900 | — | — |
| 2018-06-20 | $62.56 | $62.56 | 205,400 | — | — |
| 2018-06-19 | $63.02 | $63.02 | 247,900 | — | — |
| 2018-06-18 | $62.88 | $62.88 | 154,900 | — | — |
| 2018-06-15 | $62.62 | $62.62 | 387,900 | — | — |
| 2018-06-14 | $63.49 | $63.49 | 235,900 | — | — |
| 2018-06-13 | $62.49 | $62.49 | 221,800 | — | — |
| 2018-06-12 | $62.50 | $62.50 | 263,700 | — | — |
| 2018-06-11 | $63.43 | $63.43 | 186,500 | — | — |
| 2018-06-08 | $63.70 | $63.70 | 184,100 | — | — |
| 2018-06-07 | $64.27 | $64.27 | 241,000 | — | — |
| 2018-06-06 | $64.65 | $64.65 | 240,400 | — | — |
| 2018-06-05 | $64.19 | $64.19 | 275,300 | — | — |
| 2018-06-04 | $63.03 | $63.03 | 197,900 | — | — |
| 2018-06-01 | $62.50 | $62.50 | 240,100 | — | — |
| 2018-05-31 | $61.99 | $61.99 | 243,400 | — | — |
| 2018-05-30 | $63.07 | $63.07 | 395,100 | — | — |
| 2018-05-29 | $62.61 | $62.61 | 248,000 | — | — |
| 2018-05-25 | $62.25 | $62.25 | 217,200 | — | — |
| 2018-05-24 | $61.97 | $61.97 | 231,100 | — | — |
| 2018-05-23 | $61.35 | $61.35 | 242,400 | — | — |
| 2018-05-22 | $60.93 | $60.93 | 206,500 | — | — |
| 2018-05-21 | $61.49 | $61.49 | 271,000 | — | — |
| 2018-05-18 | $60.75 | $60.75 | 318,700 | — | — |
| 2018-05-17 | $60.56 | $60.56 | 213,400 | — | — |
| 2018-05-16 | $60.14 | $60.14 | 466,200 | — | — |
| 2018-05-15 | $59.89 | $59.89 | 323,200 | — | — |
| 2018-05-14 | $59.45 | $59.45 | 268,700 | — | — |
| 2018-05-11 | $60.00 | $60.00 | 225,400 | — | — |
| 2018-05-10 | $60.21 | $60.21 | 287,100 | — | — |
| 2018-05-09 | $59.66 | $59.66 | 314,200 | — | — |
| 2018-05-08 | $59.04 | $59.04 | 232,200 | — | — |
| 2018-05-07 | $58.39 | $58.39 | 338,900 | — | — |
| 2018-05-04 | $57.51 | $57.51 | 354,300 | — | — |
| 2018-05-03 | $57.60 | $57.60 | 275,300 | — | — |
| 2018-05-02 | $57.38 | $57.38 | 804,200 | — | — |
| 2018-05-01 | $58.82 | $58.82 | 553,600 | — | — |
| 2018-04-30 | $58.40 | $58.40 | 969,200 | — | — |
| 2018-04-27 | $55.58 | $55.58 | 442,800 | — | — |
| 2018-04-26 | $56.66 | $56.66 | 1,112,200 | — | — |
| 2018-04-25 | $51.10 | $51.10 | 418,900 | — | — |
| 2018-04-24 | $50.58 | $50.58 | 303,000 | — | — |
| 2018-04-23 | $50.65 | $50.65 | 155,000 | — | — |
| 2018-04-20 | $50.85 | $50.85 | 342,100 | — | — |
| 2018-04-19 | $51.00 | $51.00 | 272,700 | — | — |
| 2018-04-18 | $51.12 | $51.12 | 565,500 | — | — |
| 2018-04-17 | $51.05 | $51.05 | 492,100 | — | — |
| 2018-04-16 | $50.64 | $50.64 | 410,400 | — | — |
| 2018-04-13 | $50.20 | $50.20 | 350,600 | — | — |
| 2018-04-12 | $50.29 | $50.29 | 202,800 | — | — |
| 2018-04-11 | $50.33 | $50.33 | 282,500 | — | — |
| 2018-04-10 | $50.70 | $50.70 | 453,400 | — | — |
| 2018-04-09 | $49.21 | $49.21 | 307,400 | — | — |
| 2018-04-06 | $49.29 | $49.29 | 263,200 | — | — |
| 2018-04-05 | $49.69 | $49.69 | 156,600 | — | — |
| 2018-04-04 | $49.26 | $49.26 | 103,500 | — | — |
| 2018-04-03 | $49.02 | $49.02 | 158,800 | — | — |
| 2018-04-02 | $48.34 | $48.34 | 310,300 | — | — |
| 2018-03-29 | $48.41 | $48.41 | 273,300 | — | — |
| 2018-03-28 | $48.06 | $48.06 | 174,200 | — | — |
| 2018-03-27 | $47.75 | $47.75 | 425,600 | — | — |
| 2018-03-26 | $47.93 | $47.93 | 585,300 | — | — |
| 2018-03-23 | $46.78 | $46.78 | 245,400 | — | — |
| 2018-03-22 | $47.40 | $47.40 | 190,200 | — | — |
| 2018-03-21 | $48.26 | $48.26 | 112,600 | — | — |
| 2018-03-20 | $48.28 | $48.28 | 128,600 | — | — |
| 2018-03-19 | $48.28 | $48.28 | 131,400 | — | — |
| 2018-03-16 | $48.25 | $48.25 | 399,600 | — | — |
| 2018-03-15 | $48.27 | $48.27 | 253,700 | — | — |
| 2018-03-14 | $48.46 | $48.46 | 388,800 | — | — |
| 2018-03-13 | $48.88 | $48.88 | 875,000 | — | — |
| 2018-03-12 | $48.93 | $48.93 | 501,100 | — | — |
| 2018-03-09 | $49.46 | $49.46 | 233,700 | — | — |
| 2018-03-08 | $49.01 | $49.01 | 180,300 | — | — |
| 2018-03-07 | $48.91 | $48.91 | 229,900 | — | — |
| 2018-03-06 | $47.97 | $47.97 | 209,100 | — | — |
| 2018-03-05 | $47.75 | $47.75 | 199,000 | — | — |
| 2018-03-02 | $47.70 | $47.70 | 251,000 | — | — |
| 2018-03-01 | $47.46 | $47.46 | 300,300 | — | — |
| 2018-02-28 | $47.69 | $47.69 | 286,500 | — | — |
| 2018-02-27 | $48.50 | $48.50 | 331,300 | — | — |
| 2018-02-26 | $49.25 | $49.25 | 489,400 | — | — |
| 2018-02-23 | $48.26 | $48.26 | 437,200 | — | — |
| 2018-02-22 | $46.99 | $46.99 | 894,000 | — | — |
| 2018-02-21 | $43.18 | $43.18 | 311,700 | — | — |
| 2018-02-20 | $43.24 | $43.24 | 226,800 | — | — |
| 2018-02-16 | $42.96 | $42.96 | 165,600 | — | — |
| 2018-02-15 | $42.77 | $42.77 | 133,700 | — | — |
| 2018-02-14 | $42.68 | $42.68 | 265,800 | — | — |
| 2018-02-13 | $41.90 | $41.90 | 176,700 | — | — |
| 2018-02-12 | $41.22 | $41.22 | 169,500 | — | — |
| 2018-02-09 | $40.84 | $40.84 | 330,700 | — | — |
| 2018-02-08 | $40.39 | $40.39 | 298,100 | — | — |
| 2018-02-07 | $41.51 | $41.51 | 237,500 | — | — |
| 2018-02-06 | $41.52 | $41.52 | 263,300 | — | — |
| 2018-02-05 | $40.83 | $40.83 | 226,100 | — | — |
| 2018-02-02 | $42.73 | $42.73 | 222,800 | — | — |
| 2018-02-01 | $43.55 | $43.55 | 143,400 | — | — |
| 2018-01-31 | $43.47 | $43.47 | 362,100 | — | — |
| 2018-01-30 | $43.22 | $43.22 | 178,100 | — | — |
| 2018-01-29 | $43.28 | $43.28 | 165,700 | — | — |
| 2018-01-26 | $44.11 | $44.11 | 197,000 | — | — |
| 2018-01-25 | $43.38 | $43.38 | 287,100 | — | — |
| 2018-01-24 | $42.32 | $42.32 | 403,300 | — | — |
| 2018-01-23 | $42.94 | $42.94 | 126,200 | — | — |
| 2018-01-22 | $43.28 | $43.28 | 263,500 | — | — |
| 2018-01-19 | $43.36 | $43.36 | 235,100 | — | — |
| 2018-01-18 | $43.08 | $43.08 | 112,000 | — | — |
| 2018-01-17 | $43.42 | $43.42 | 199,300 | — | — |
| 2018-01-16 | $42.91 | $42.91 | 161,800 | — | — |
| 2018-01-12 | $43.65 | $43.65 | 178,500 | — | — |
| 2018-01-11 | $43.86 | $43.86 | 198,900 | — | — |
| 2018-01-10 | $42.93 | $42.93 | 257,500 | — | — |
| 2018-01-09 | $43.13 | $43.13 | 367,300 | — | — |
| 2018-01-08 | $43.97 | $43.97 | 308,200 | — | — |
| 2018-01-05 | $44.30 | $44.30 | 387,700 | — | — |
| 2018-01-04 | $44.38 | $44.38 | 250,600 | — | — |
| 2018-01-03 | $42.95 | $42.95 | 155,800 | — | — |
| 2018-01-02 | $43.81 | $43.81 | 303,300 | — | — |