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
- 1998-10-07 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 | $61.19 | $61.19 | 309,100 | — | — |
| 2018-12-28 | $60.06 | $60.06 | 286,800 | — | — |
| 2018-12-27 | $59.67 | $59.67 | 273,200 | — | — |
| 2018-12-26 | $60.16 | $60.16 | 140,200 | — | — |
| 2018-12-24 | $58.39 | $58.39 | 135,800 | — | — |
| 2018-12-21 | $57.78 | $57.78 | 262,100 | — | — |
| 2018-12-20 | $59.48 | $59.48 | 249,400 | — | — |
| 2018-12-19 | $61.15 | $61.15 | 267,800 | — | — |
| 2018-12-18 | $62.11 | $62.11 | 133,900 | — | — |
| 2018-12-17 | $61.84 | $61.84 | 183,700 | — | — |
| 2018-12-14 | $63.02 | $63.02 | 126,800 | — | — |
| 2018-12-13 | $63.87 | $63.87 | 174,100 | — | — |
| 2018-12-12 | $64.15 | $64.15 | 214,600 | — | — |
| 2018-12-11 | $63.00 | $63.00 | 138,700 | — | — |
| 2018-12-10 | $62.78 | $62.78 | 203,900 | — | — |
| 2018-12-07 | $62.54 | $62.54 | 301,400 | — | — |
| 2018-12-06 | $63.59 | $63.59 | 251,900 | — | — |
| 2018-12-04 | $63.68 | $63.68 | 217,600 | — | — |
| 2018-12-03 | $64.29 | $64.29 | 280,000 | — | — |
| 2018-11-30 | $63.82 | $63.82 | 255,600 | — | — |
| 2018-11-29 | $63.47 | $63.47 | 209,800 | — | — |
| 2018-11-28 | $63.90 | $63.90 | 180,600 | — | — |
| 2018-11-27 | $63.16 | $63.16 | 121,700 | — | — |
| 2018-11-26 | $63.46 | $63.46 | 165,300 | — | — |
| 2018-11-23 | $62.58 | $62.58 | 104,600 | — | — |
| 2018-11-21 | $62.18 | $62.18 | 191,200 | — | — |
| 2018-11-20 | $61.20 | $61.20 | 208,800 | — | — |
| 2018-11-19 | $61.24 | $61.24 | 271,300 | — | — |
| 2018-11-16 | $62.96 | $62.96 | 247,100 | — | — |
| 2018-11-15 | $61.90 | $61.90 | 377,800 | — | — |
| 2018-11-14 | $61.47 | $61.47 | 148,200 | — | — |
| 2018-11-13 | $61.59 | $61.59 | 170,800 | — | — |
| 2018-11-12 | $60.77 | $60.77 | 176,200 | — | — |
| 2018-11-09 | $61.91 | $61.91 | 174,300 | — | — |
| 2018-11-08 | $62.45 | $62.45 | 235,000 | — | — |
| 2018-11-07 | $62.16 | $62.16 | 270,100 | — | — |
| 2018-11-06 | $60.28 | $60.28 | 247,000 | — | — |
| 2018-11-05 | $60.85 | $60.85 | 164,700 | — | — |
| 2018-11-02 | $61.30 | $61.30 | 280,500 | — | — |
| 2018-11-01 | $62.65 | $62.65 | 250,200 | — | — |
| 2018-10-31 | $61.70 | $61.70 | 487,600 | — | — |
| 2018-10-30 | $59.70 | $59.70 | 386,100 | — | — |
| 2018-10-29 | $57.97 | $57.97 | 323,100 | — | — |
| 2018-10-26 | $58.58 | $58.58 | 253,200 | — | — |
| 2018-10-25 | $59.56 | $59.56 | 298,500 | — | — |
| 2018-10-24 | $59.86 | $59.86 | 453,400 | — | — |
| 2018-10-23 | $61.64 | $61.64 | 189,300 | — | — |
| 2018-10-22 | $61.65 | $61.65 | 187,000 | — | — |
| 2018-10-19 | $60.10 | $60.10 | 200,300 | — | — |
| 2018-10-18 | $60.22 | $60.22 | 133,800 | — | — |
| 2018-10-17 | $61.33 | $61.33 | 128,100 | — | — |
| 2018-10-16 | $62.30 | $62.30 | 151,000 | — | — |
| 2018-10-15 | $60.67 | $60.67 | 171,700 | — | — |
| 2018-10-12 | $60.28 | $60.28 | 221,100 | — | — |
| 2018-10-11 | $59.42 | $59.42 | 200,500 | — | — |
| 2018-10-10 | $59.27 | $59.27 | 291,300 | — | — |
| 2018-10-09 | $61.23 | $61.23 | 208,400 | — | — |
| 2018-10-08 | $62.35 | $62.35 | 71,300 | — | — |
| 2018-10-05 | $62.96 | $62.96 | 139,300 | — | — |
| 2018-10-04 | $63.41 | $63.41 | 123,300 | — | — |
| 2018-10-03 | $64.19 | $64.19 | 150,000 | — | — |
| 2018-10-02 | $63.96 | $63.96 | 153,200 | — | — |
| 2018-10-01 | $65.38 | $65.38 | 181,100 | — | — |
| 2018-09-28 | $64.48 | $64.48 | 184,800 | — | — |
| 2018-09-27 | $65.12 | $65.12 | 175,900 | — | — |
| 2018-09-26 | $65.79 | $65.79 | 135,800 | — | — |
| 2018-09-25 | $66.04 | $66.04 | 96,100 | — | — |
| 2018-09-24 | $66.12 | $66.12 | 116,500 | — | — |
| 2018-09-21 | $66.20 | $66.20 | 208,300 | — | — |
| 2018-09-20 | $66.27 | $66.27 | 132,600 | — | — |
| 2018-09-19 | $66.06 | $66.06 | 178,000 | — | — |
| 2018-09-18 | $66.12 | $66.12 | 114,700 | — | — |
| 2018-09-17 | $65.22 | $65.22 | 118,400 | — | — |
| 2018-09-14 | $65.52 | $65.52 | 138,600 | — | — |
| 2018-09-13 | $65.35 | $65.35 | 148,100 | — | — |
| 2018-09-12 | $65.28 | $65.28 | 161,100 | — | — |
| 2018-09-11 | $65.58 | $65.58 | 159,300 | — | — |
| 2018-09-10 | $64.78 | $64.78 | 76,200 | — | — |
| 2018-09-07 | $64.41 | $64.41 | 173,300 | — | — |
| 2018-09-06 | $64.76 | $64.76 | 121,900 | — | — |
| 2018-09-05 | $64.39 | $64.39 | 147,900 | — | — |
| 2018-09-04 | $64.70 | $64.70 | 171,500 | — | — |
| 2018-08-31 | $65.57 | $65.57 | 223,400 | — | — |
| 2018-08-30 | $65.79 | $65.79 | 103,400 | — | — |
| 2018-08-29 | $65.95 | $65.95 | 138,200 | — | — |
| 2018-08-28 | $65.51 | $65.51 | 81,400 | — | — |
| 2018-08-27 | $65.53 | $65.53 | 67,000 | — | — |
| 2018-08-24 | $65.23 | $65.23 | 152,000 | — | — |
| 2018-08-23 | $65.35 | $65.35 | 109,300 | — | — |
| 2018-08-22 | $65.33 | $65.33 | 87,200 | — | — |
| 2018-08-21 | $65.11 | $65.11 | 87,400 | — | — |
| 2018-08-20 | $65.01 | $65.01 | 176,300 | — | — |
| 2018-08-17 | $65.29 | $65.29 | 159,500 | — | — |
| 2018-08-16 | $64.84 | $64.84 | 98,200 | — | — |
| 2018-08-15 | $64.40 | $64.40 | 187,200 | — | — |
| 2018-08-14 | $65.07 | $65.07 | 256,400 | — | — |
| 2018-08-13 | $64.51 | $64.51 | 106,600 | — | — |
| 2018-08-10 | $64.51 | $64.51 | 161,200 | — | — |
| 2018-08-09 | $64.77 | $64.77 | 156,600 | — | — |
| 2018-08-08 | $64.59 | $64.59 | 206,100 | — | — |
| 2018-08-07 | $63.26 | $63.26 | 192,700 | — | — |
| 2018-08-06 | $63.82 | $63.82 | 57,200 | — | — |
| 2018-08-03 | $63.72 | $63.72 | 129,000 | — | — |
| 2018-08-02 | $63.69 | $63.69 | 262,600 | — | — |
| 2018-08-01 | $62.49 | $62.49 | 400,400 | — | — |
| 2018-07-31 | $64.35 | $64.35 | 245,700 | — | — |
| 2018-07-30 | $63.62 | $63.62 | 239,200 | — | — |
| 2018-07-27 | $63.86 | $63.86 | 267,900 | — | — |
| 2018-07-26 | $64.34 | $64.34 | 141,800 | — | — |
| 2018-07-25 | $64.46 | $64.46 | 292,600 | — | — |
| 2018-07-24 | $64.98 | $64.98 | 129,700 | — | — |
| 2018-07-23 | $65.11 | $65.11 | 219,700 | — | — |
| 2018-07-20 | $65.73 | $65.73 | 141,000 | — | — |
| 2018-07-19 | $65.29 | $65.29 | 144,300 | — | — |
| 2018-07-18 | $65.85 | $65.85 | 99,100 | — | — |
| 2018-07-17 | $65.58 | $65.58 | 203,200 | — | — |
| 2018-07-16 | $65.85 | $65.85 | 95,800 | — | — |
| 2018-07-13 | $65.94 | $65.94 | 132,700 | — | — |
| 2018-07-12 | $65.97 | $65.97 | 163,900 | — | — |
| 2018-07-11 | $64.47 | $64.47 | 151,600 | — | — |
| 2018-07-10 | $64.86 | $64.86 | 124,900 | — | — |
| 2018-07-09 | $64.73 | $64.73 | 137,000 | — | — |
| 2018-07-06 | $64.15 | $64.15 | 175,300 | — | — |
| 2018-07-05 | $63.56 | $63.56 | 238,600 | — | — |
| 2018-07-03 | $63.58 | $63.58 | 168,200 | — | — |
| 2018-07-02 | $63.63 | $63.63 | 74,500 | — | — |
| 2018-06-29 | $63.32 | $63.32 | 211,000 | — | — |
| 2018-06-28 | $62.74 | $62.74 | 200,500 | — | — |
| 2018-06-27 | $61.73 | $61.73 | 235,700 | — | — |
| 2018-06-26 | $62.19 | $62.19 | 145,000 | — | — |
| 2018-06-25 | $61.69 | $61.69 | 243,500 | — | — |
| 2018-06-22 | $63.00 | $63.00 | 167,000 | — | — |
| 2018-06-21 | $63.01 | $63.01 | 269,100 | — | — |
| 2018-06-20 | $62.91 | $62.91 | 139,600 | — | — |
| 2018-06-19 | $62.46 | $62.46 | 190,800 | — | — |
| 2018-06-18 | $62.56 | $62.56 | 192,900 | — | — |
| 2018-06-15 | $62.56 | $62.56 | 251,900 | — | — |
| 2018-06-14 | $62.16 | $62.16 | 162,400 | — | — |
| 2018-06-13 | $62.04 | $62.04 | 238,500 | — | — |
| 2018-06-12 | $62.21 | $62.21 | 176,000 | — | — |
| 2018-06-11 | $62.08 | $62.08 | 206,600 | — | — |
| 2018-06-08 | $62.30 | $62.30 | 77,600 | — | — |
| 2018-06-07 | $62.07 | $62.07 | 119,700 | — | — |
| 2018-06-06 | $62.72 | $62.72 | 160,200 | — | — |
| 2018-06-05 | $62.51 | $62.51 | 134,000 | — | — |
| 2018-06-04 | $62.55 | $62.55 | 132,300 | — | — |
| 2018-06-01 | $61.76 | $61.76 | 124,800 | — | — |
| 2018-05-31 | $61.40 | $61.40 | 246,100 | — | — |
| 2018-05-30 | $61.37 | $61.37 | 173,800 | — | — |
| 2018-05-29 | $60.32 | $60.32 | 189,600 | — | — |
| 2018-05-25 | $60.70 | $60.70 | 173,200 | — | — |
| 2018-05-24 | $60.48 | $60.48 | 221,500 | — | — |
| 2018-05-23 | $60.54 | $60.54 | 174,800 | — | — |
| 2018-05-22 | $60.27 | $60.27 | 135,600 | — | — |
| 2018-05-21 | $60.23 | $60.23 | 65,900 | — | — |
| 2018-05-18 | $59.98 | $59.98 | 224,600 | — | — |
| 2018-05-17 | $59.84 | $59.84 | 232,100 | — | — |
| 2018-05-16 | $60.16 | $60.16 | 170,600 | — | — |
| 2018-05-15 | $59.85 | $59.85 | 181,500 | — | — |
| 2018-05-14 | $60.15 | $60.15 | 149,600 | — | — |
| 2018-05-11 | $60.35 | $60.35 | 265,900 | — | — |
| 2018-05-10 | $60.82 | $60.82 | 168,600 | — | — |
| 2018-05-09 | $60.43 | $60.43 | 240,600 | — | — |
| 2018-05-08 | $60.21 | $60.21 | 252,900 | — | — |
| 2018-05-07 | $60.01 | $60.01 | 129,800 | — | — |
| 2018-05-04 | $59.87 | $59.87 | 260,800 | — | — |
| 2018-05-03 | $59.65 | $59.65 | 333,100 | — | — |
| 2018-05-02 | $59.16 | $59.16 | 371,000 | — | — |
| 2018-05-01 | $57.88 | $57.88 | 220,700 | — | — |
| 2018-04-30 | $57.90 | $57.90 | 165,100 | — | — |
| 2018-04-27 | $58.06 | $58.06 | 93,000 | — | — |
| 2018-04-26 | $58.03 | $58.03 | 117,700 | — | — |
| 2018-04-25 | $57.54 | $57.54 | 130,300 | — | — |
| 2018-04-24 | $57.48 | $57.48 | 139,400 | — | — |
| 2018-04-23 | $57.57 | $57.57 | 124,100 | — | — |
| 2018-04-20 | $57.80 | $57.80 | 133,500 | — | — |
| 2018-04-19 | $57.92 | $57.92 | 199,200 | — | — |
| 2018-04-18 | $58.52 | $58.52 | 122,600 | — | — |
| 2018-04-17 | $58.64 | $58.64 | 224,200 | — | — |
| 2018-04-16 | $57.98 | $57.98 | 142,400 | — | — |
| 2018-04-13 | $57.70 | $57.70 | 164,100 | — | — |
| 2018-04-12 | $58.26 | $58.26 | 110,800 | — | — |
| 2018-04-11 | $58.12 | $58.12 | 146,100 | — | — |
| 2018-04-10 | $58.34 | $58.34 | 140,100 | — | — |
| 2018-04-09 | $57.97 | $57.97 | 195,100 | — | — |
| 2018-04-06 | $57.39 | $57.39 | 272,400 | — | — |
| 2018-04-05 | $57.90 | $57.90 | 256,600 | — | — |
| 2018-04-04 | $58.29 | $58.29 | 271,000 | — | — |
| 2018-04-03 | $58.17 | $58.17 | 314,700 | — | — |
| 2018-04-02 | $57.10 | $57.10 | 233,400 | — | — |
| 2018-03-29 | $57.64 | $57.64 | 263,400 | — | — |
| 2018-03-28 | $56.70 | $56.70 | 158,200 | — | — |
| 2018-03-27 | $56.82 | $56.82 | 209,700 | — | — |
| 2018-03-26 | $57.84 | $57.84 | 186,400 | — | — |
| 2018-03-23 | $56.98 | $56.98 | 292,400 | — | — |
| 2018-03-22 | $57.15 | $57.15 | 284,600 | — | — |
| 2018-03-21 | $58.34 | $58.34 | 171,900 | — | — |
| 2018-03-20 | $58.20 | $58.20 | 280,500 | — | — |
| 2018-03-19 | $58.15 | $58.15 | 188,100 | — | — |
| 2018-03-16 | $58.26 | $58.26 | 269,100 | — | — |
| 2018-03-15 | $58.75 | $58.75 | 121,500 | — | — |
| 2018-03-14 | $58.74 | $58.74 | 145,200 | — | — |
| 2018-03-13 | $58.67 | $58.67 | 196,500 | — | — |
| 2018-03-12 | $59.32 | $59.32 | 229,700 | — | — |
| 2018-03-09 | $59.63 | $59.63 | 300,200 | — | — |
| 2018-03-08 | $59.04 | $59.04 | 165,400 | — | — |
| 2018-03-07 | $58.93 | $58.93 | 267,600 | — | — |
| 2018-03-06 | $58.64 | $58.64 | 213,700 | — | — |
| 2018-03-05 | $58.39 | $58.39 | 168,200 | — | — |
| 2018-03-02 | $58.03 | $58.03 | 178,900 | — | — |
| 2018-03-01 | $57.39 | $57.39 | 273,800 | — | — |
| 2018-02-28 | $58.34 | $58.34 | 733,500 | — | — |
| 2018-02-27 | $58.61 | $58.61 | 246,000 | — | — |
| 2018-02-26 | $58.66 | $58.66 | 209,300 | — | — |
| 2018-02-23 | $58.32 | $58.32 | 168,200 | — | — |
| 2018-02-22 | $57.79 | $57.79 | 246,500 | — | — |
| 2018-02-21 | $58.28 | $58.28 | 217,400 | — | — |
| 2018-02-20 | $58.65 | $58.65 | 207,300 | — | — |
| 2018-02-16 | $58.86 | $58.86 | 242,300 | — | — |
| 2018-02-15 | $59.00 | $59.00 | 268,200 | — | — |
| 2018-02-14 | $57.96 | $57.96 | 239,600 | — | — |
| 2018-02-13 | $57.76 | $57.76 | 536,400 | — | — |
| 2018-02-12 | $55.97 | $55.97 | 335,900 | — | — |
| 2018-02-09 | $55.09 | $55.09 | 485,800 | — | — |
| 2018-02-08 | $54.70 | $54.70 | 334,900 | — | — |
| 2018-02-07 | $55.65 | $55.65 | 404,100 | — | — |
| 2018-02-06 | $56.25 | $56.25 | 369,100 | — | — |
| 2018-02-05 | $56.27 | $56.27 | 376,700 | — | — |
| 2018-02-02 | $57.37 | $57.37 | 303,100 | — | — |
| 2018-02-01 | $58.27 | $58.27 | 303,000 | — | — |
| 2018-01-31 | $57.14 | $57.14 | 430,600 | — | — |
| 2018-01-30 | $56.07 | $56.07 | 206,000 | — | — |
| 2018-01-29 | $56.38 | $56.38 | 188,100 | — | — |
| 2018-01-26 | $56.37 | $56.37 | 254,300 | — | — |
| 2018-01-25 | $55.04 | $55.04 | 153,700 | — | — |
| 2018-01-24 | $55.85 | $55.85 | 194,800 | — | — |
| 2018-01-23 | $55.19 | $55.19 | 253,500 | — | — |
| 2018-01-22 | $54.07 | $54.07 | 166,300 | — | — |
| 2018-01-19 | $54.06 | $54.06 | 212,400 | — | — |
| 2018-01-18 | $54.13 | $54.13 | 160,500 | — | — |
| 2018-01-17 | $54.01 | $54.01 | 263,100 | — | — |
| 2018-01-16 | $54.37 | $54.37 | 239,800 | — | — |
| 2018-01-12 | $53.66 | $53.66 | 145,200 | — | — |
| 2018-01-11 | $53.10 | $53.10 | 191,000 | — | — |
| 2018-01-10 | $53.03 | $53.03 | 173,500 | — | — |
| 2018-01-09 | $53.75 | $53.75 | 150,000 | — | — |
| 2018-01-08 | $54.18 | $54.18 | 188,300 | — | — |
| 2018-01-05 | $54.67 | $54.67 | 150,000 | — | — |
| 2018-01-04 | $54.02 | $54.02 | 156,300 | — | — |
| 2018-01-03 | $54.17 | $54.17 | 154,400 | — | — |
| 2018-01-02 | $54.57 | $54.57 | 173,300 | — | — |