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
- 2014-07-18 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 | $56.32 | $56.32 | 131,200 | — | — |
| 2018-12-28 | $56.78 | $56.78 | 180,100 | — | — |
| 2018-12-27 | $57.07 | $57.07 | 158,400 | — | — |
| 2018-12-26 | $55.89 | $55.89 | 235,400 | — | — |
| 2018-12-24 | $52.71 | $52.71 | 103,900 | — | — |
| 2018-12-21 | $54.48 | $54.48 | 544,800 | — | — |
| 2018-12-20 | $55.04 | $55.04 | 447,100 | — | — |
| 2018-12-19 | $55.14 | $55.14 | 144,700 | — | — |
| 2018-12-18 | $56.31 | $56.31 | 252,300 | — | — |
| 2018-12-17 | $54.53 | $54.53 | 208,500 | — | — |
| 2018-12-14 | $55.23 | $55.23 | 171,900 | — | — |
| 2018-12-13 | $56.34 | $56.34 | 106,000 | — | — |
| 2018-12-12 | $56.90 | $56.90 | 462,500 | — | — |
| 2018-12-11 | $54.36 | $54.36 | 107,100 | — | — |
| 2018-12-10 | $53.76 | $53.76 | 108,400 | — | — |
| 2018-12-07 | $53.75 | $53.75 | 149,800 | — | — |
| 2018-12-06 | $57.33 | $57.33 | 192,500 | — | — |
| 2018-12-04 | $57.91 | $57.91 | 184,200 | — | — |
| 2018-12-03 | $59.67 | $59.67 | 185,100 | — | — |
| 2018-11-30 | $58.65 | $58.65 | 160,400 | — | — |
| 2018-11-29 | $57.30 | $57.30 | 156,700 | — | — |
| 2018-11-28 | $56.50 | $56.50 | 168,300 | — | — |
| 2018-11-27 | $54.53 | $54.53 | 105,100 | — | — |
| 2018-11-26 | $54.34 | $54.34 | 103,900 | — | — |
| 2018-11-23 | $52.50 | $52.50 | 63,700 | — | — |
| 2018-11-21 | $52.66 | $52.66 | 159,000 | — | — |
| 2018-11-20 | $50.45 | $50.45 | 311,700 | — | — |
| 2018-11-19 | $51.37 | $51.37 | 366,000 | — | — |
| 2018-11-16 | $53.29 | $53.29 | 308,700 | — | — |
| 2018-11-15 | $52.89 | $52.89 | 264,300 | — | — |
| 2018-11-14 | $50.79 | $50.79 | 158,700 | — | — |
| 2018-11-13 | $52.06 | $52.06 | 159,800 | — | — |
| 2018-11-12 | $52.61 | $52.61 | 370,600 | — | — |
| 2018-11-09 | $53.69 | $53.69 | 142,500 | — | — |
| 2018-11-08 | $54.10 | $54.10 | 113,900 | — | — |
| 2018-11-07 | $55.31 | $55.31 | 160,800 | — | — |
| 2018-11-06 | $53.32 | $53.32 | 132,200 | — | — |
| 2018-11-05 | $52.74 | $52.74 | 229,100 | — | — |
| 2018-11-02 | $53.42 | $53.42 | 237,100 | — | — |
| 2018-11-01 | $53.33 | $53.33 | 220,100 | — | — |
| 2018-10-31 | $51.48 | $51.48 | 206,300 | — | — |
| 2018-10-30 | $48.52 | $48.52 | 349,000 | — | — |
| 2018-10-29 | $47.06 | $47.06 | 168,200 | — | — |
| 2018-10-26 | $48.21 | $48.21 | 201,100 | — | — |
| 2018-10-25 | $49.12 | $49.12 | 179,000 | — | — |
| 2018-10-24 | $47.21 | $47.21 | 174,700 | — | — |
| 2018-10-23 | $49.68 | $49.68 | 221,600 | — | — |
| 2018-10-22 | $50.09 | $50.09 | 141,100 | — | — |
| 2018-10-19 | $50.69 | $50.69 | 128,900 | — | — |
| 2018-10-18 | $50.87 | $50.87 | 237,200 | — | — |
| 2018-10-17 | $51.59 | $51.59 | 142,300 | — | — |
| 2018-10-16 | $51.66 | $51.66 | 266,300 | — | — |
| 2018-10-15 | $50.27 | $50.27 | 160,500 | — | — |
| 2018-10-12 | $51.17 | $51.17 | 357,400 | — | — |
| 2018-10-11 | $49.24 | $49.24 | 256,500 | — | — |
| 2018-10-10 | $50.92 | $50.92 | 261,600 | — | — |
| 2018-10-09 | $54.00 | $54.00 | 188,200 | — | — |
| 2018-10-08 | $54.74 | $54.74 | 338,000 | — | — |
| 2018-10-05 | $55.81 | $55.81 | 251,300 | — | — |
| 2018-10-04 | $56.10 | $56.10 | 457,400 | — | — |
| 2018-10-03 | $57.85 | $57.85 | 210,700 | — | — |
| 2018-10-02 | $56.87 | $56.87 | 169,100 | — | — |
| 2018-10-01 | $59.10 | $59.10 | 175,900 | — | — |
| 2018-09-28 | $58.99 | $58.99 | 110,300 | — | — |
| 2018-09-27 | $59.15 | $59.15 | 127,500 | — | — |
| 2018-09-26 | $58.57 | $58.57 | 154,200 | — | — |
| 2018-09-25 | $58.38 | $58.38 | 107,400 | — | — |
| 2018-09-24 | $57.39 | $57.39 | 278,800 | — | — |
| 2018-09-21 | $56.47 | $56.47 | 255,100 | — | — |
| 2018-09-20 | $58.64 | $58.64 | 212,600 | — | — |
| 2018-09-19 | $59.65 | $59.65 | 207,100 | — | — |
| 2018-09-18 | $59.63 | $59.63 | 184,300 | — | — |
| 2018-09-17 | $58.57 | $58.57 | 206,200 | — | — |
| 2018-09-14 | $59.17 | $59.17 | 184,000 | — | — |
| 2018-09-13 | $59.64 | $59.64 | 199,900 | — | — |
| 2018-09-12 | $58.69 | $58.69 | 200,100 | — | — |
| 2018-09-11 | $59.24 | $59.24 | 152,000 | — | — |
| 2018-09-10 | $59.50 | $59.50 | 153,900 | — | — |
| 2018-09-07 | $59.45 | $59.45 | 568,000 | — | — |
| 2018-09-06 | $58.98 | $58.98 | 449,500 | — | — |
| 2018-09-05 | $61.70 | $61.70 | 322,400 | — | — |
| 2018-09-04 | $64.79 | $64.79 | 525,900 | — | — |
| 2018-08-31 | $64.88 | $64.88 | 530,400 | — | — |
| 2018-08-30 | $65.33 | $65.33 | 287,500 | — | — |
| 2018-08-29 | $64.51 | $64.51 | 308,900 | — | — |
| 2018-08-28 | $64.38 | $64.38 | 653,100 | — | — |
| 2018-08-27 | $62.13 | $62.13 | 464,600 | — | — |
| 2018-08-24 | $61.85 | $61.85 | 1,348,500 | — | — |
| 2018-08-23 | $59.04 | $59.04 | 539,200 | — | — |
| 2018-08-22 | $56.99 | $56.99 | 244,700 | — | — |
| 2018-08-21 | $56.86 | $56.86 | 305,900 | — | — |
| 2018-08-20 | $57.94 | $57.94 | 239,900 | — | — |
| 2018-08-17 | $58.35 | $58.35 | 108,200 | — | — |
| 2018-08-16 | $57.77 | $57.77 | 190,800 | — | — |
| 2018-08-15 | $57.55 | $57.55 | 225,800 | — | — |
| 2018-08-14 | $59.39 | $59.39 | 187,700 | — | — |
| 2018-08-13 | $57.87 | $57.87 | 82,300 | — | — |
| 2018-08-10 | $58.21 | $58.21 | 242,500 | — | — |
| 2018-08-09 | $58.18 | $58.18 | 132,700 | — | — |
| 2018-08-08 | $59.32 | $59.32 | 201,400 | — | — |
| 2018-08-07 | $57.38 | $57.38 | 397,200 | — | — |
| 2018-08-06 | $57.26 | $57.26 | 305,300 | — | — |
| 2018-08-03 | $56.69 | $56.69 | 219,300 | — | — |
| 2018-08-02 | $56.82 | $56.82 | 169,000 | — | — |
| 2018-08-01 | $55.91 | $55.91 | 203,400 | — | — |
| 2018-07-31 | $55.44 | $55.44 | 281,000 | — | — |
| 2018-07-30 | $55.07 | $55.07 | 348,400 | — | — |
| 2018-07-27 | $56.20 | $56.20 | 492,900 | — | — |
| 2018-07-26 | $57.61 | $57.61 | 217,500 | — | — |
| 2018-07-25 | $57.31 | $57.31 | 173,900 | — | — |
| 2018-07-24 | $56.69 | $56.69 | 373,300 | — | — |
| 2018-07-23 | $58.48 | $58.48 | 175,400 | — | — |
| 2018-07-20 | $58.79 | $58.79 | 234,600 | — | — |
| 2018-07-19 | $59.45 | $59.45 | 355,000 | — | — |
| 2018-07-18 | $58.65 | $58.65 | 214,800 | — | — |
| 2018-07-17 | $57.86 | $57.86 | 233,700 | — | — |
| 2018-07-16 | $57.68 | $57.68 | 215,500 | — | — |
| 2018-07-13 | $58.95 | $58.95 | 347,300 | — | — |
| 2018-07-12 | $58.82 | $58.82 | 730,200 | — | — |
| 2018-07-11 | $57.05 | $57.05 | 256,700 | — | — |
| 2018-07-10 | $56.96 | $56.96 | 399,400 | — | — |
| 2018-07-09 | $56.76 | $56.76 | 751,800 | — | — |
| 2018-07-06 | $55.89 | $55.89 | 369,300 | — | — |
| 2018-07-05 | $55.86 | $55.86 | 316,000 | — | — |
| 2018-07-03 | $56.34 | $56.34 | 225,300 | — | — |
| 2018-07-02 | $56.81 | $56.81 | 343,200 | — | — |
| 2018-06-29 | $56.79 | $56.79 | 396,400 | — | — |
| 2018-06-28 | $55.01 | $55.01 | 388,400 | — | — |
| 2018-06-27 | $54.77 | $54.77 | 431,300 | — | — |
| 2018-06-26 | $55.49 | $55.49 | 631,600 | — | — |
| 2018-06-25 | $55.66 | $55.66 | 623,400 | — | — |
| 2018-06-22 | $56.50 | $56.50 | 716,600 | — | — |
| 2018-06-21 | $56.04 | $56.04 | 3,122,300 | — | — |
| 2018-06-20 | $52.82 | $52.82 | 1,301,800 | — | — |
| 2018-06-19 | $57.00 | $57.00 | 347,600 | — | — |
| 2018-06-18 | $57.00 | $57.00 | 335,700 | — | — |
| 2018-06-15 | $55.89 | $55.89 | 184,300 | — | — |
| 2018-06-14 | $55.23 | $55.23 | 218,300 | — | — |
| 2018-06-13 | $54.67 | $54.67 | 335,000 | — | — |
| 2018-06-12 | $55.11 | $55.11 | 208,300 | — | — |
| 2018-06-11 | $53.78 | $53.78 | 201,500 | — | — |
| 2018-06-08 | $54.27 | $54.27 | 212,900 | — | — |
| 2018-06-07 | $53.64 | $53.64 | 233,500 | — | — |
| 2018-06-06 | $53.79 | $53.79 | 183,500 | — | — |
| 2018-06-05 | $53.72 | $53.72 | 195,200 | — | — |
| 2018-06-04 | $53.22 | $53.22 | 142,600 | — | — |
| 2018-06-01 | $52.31 | $52.31 | 252,600 | — | — |
| 2018-05-31 | $51.50 | $51.50 | 255,600 | — | — |
| 2018-05-30 | $52.05 | $52.05 | 153,700 | — | — |
| 2018-05-29 | $51.11 | $51.11 | 251,600 | — | — |
| 2018-05-25 | $51.15 | $51.15 | 139,600 | — | — |
| 2018-05-24 | $50.71 | $50.71 | 142,000 | — | — |
| 2018-05-23 | $50.33 | $50.33 | 133,300 | — | — |
| 2018-05-22 | $50.00 | $50.00 | 159,100 | — | — |
| 2018-05-21 | $50.47 | $50.47 | 217,200 | — | — |
| 2018-05-18 | $51.27 | $51.27 | 387,200 | — | — |
| 2018-05-17 | $50.81 | $50.81 | 343,200 | — | — |
| 2018-05-16 | $50.90 | $50.90 | 444,400 | — | — |
| 2018-05-15 | $50.46 | $50.46 | 496,300 | — | — |
| 2018-05-14 | $50.65 | $50.65 | 421,000 | — | — |
| 2018-05-11 | $51.83 | $51.83 | 1,392,400 | — | — |
| 2018-05-10 | $47.50 | $47.50 | 620,200 | — | — |
| 2018-05-09 | $47.36 | $47.36 | 249,400 | — | — |
| 2018-05-08 | $47.69 | $47.69 | 630,900 | — | — |
| 2018-05-07 | $47.23 | $47.23 | 355,200 | — | — |
| 2018-05-04 | $46.00 | $46.00 | 443,700 | — | — |
| 2018-05-03 | $45.97 | $45.97 | 518,000 | — | — |
| 2018-05-02 | $45.02 | $45.02 | 431,500 | — | — |
| 2018-05-01 | $44.80 | $44.80 | 123,400 | — | — |
| 2018-04-30 | $45.01 | $45.01 | 455,300 | — | — |
| 2018-04-27 | $44.36 | $44.36 | 115,600 | — | — |
| 2018-04-26 | $45.22 | $45.22 | 316,900 | — | — |
| 2018-04-25 | $44.17 | $44.17 | 247,200 | — | — |
| 2018-04-24 | $43.94 | $43.94 | 190,900 | — | — |
| 2018-04-23 | $44.37 | $44.37 | 206,200 | — | — |
| 2018-04-20 | $44.10 | $44.10 | 335,900 | — | — |
| 2018-04-19 | $44.88 | $44.88 | 279,000 | — | — |
| 2018-04-18 | $44.78 | $44.78 | 370,500 | — | — |
| 2018-04-17 | $45.36 | $45.36 | 636,700 | — | — |
| 2018-04-16 | $44.65 | $44.65 | 378,400 | — | — |
| 2018-04-13 | $44.77 | $44.77 | 451,300 | — | — |
| 2018-04-12 | $45.18 | $45.18 | 643,600 | — | — |
| 2018-04-11 | $44.79 | $44.79 | 747,400 | — | — |
| 2018-04-10 | $45.75 | $45.75 | 430,400 | — | — |
| 2018-04-09 | $45.92 | $45.92 | 351,100 | — | — |
| 2018-04-06 | $47.76 | $47.76 | 268,300 | — | — |
| 2018-04-05 | $48.35 | $48.35 | 406,500 | — | — |
| 2018-04-04 | $48.18 | $48.18 | 1,563,800 | — | — |
| 2018-04-03 | $48.83 | $48.83 | 233,300 | — | — |
| 2018-04-02 | $49.94 | $49.94 | 313,700 | — | — |
| 2018-03-29 | $51.54 | $51.54 | 338,400 | — | — |
| 2018-03-28 | $50.75 | $50.75 | 264,700 | — | — |
| 2018-03-27 | $51.63 | $51.63 | 273,000 | — | — |
| 2018-03-26 | $52.30 | $52.30 | 307,400 | — | — |
| 2018-03-23 | $50.69 | $50.69 | 200,000 | — | — |
| 2018-03-22 | $51.79 | $51.79 | 170,700 | — | — |
| 2018-03-21 | $53.52 | $53.52 | 126,200 | — | — |
| 2018-03-20 | $53.63 | $53.63 | 179,600 | — | — |
| 2018-03-19 | $52.02 | $52.02 | 217,200 | — | — |
| 2018-03-16 | $53.29 | $53.29 | 141,700 | — | — |
| 2018-03-15 | $53.13 | $53.13 | 88,600 | — | — |
| 2018-03-14 | $53.05 | $53.05 | 158,300 | — | — |
| 2018-03-13 | $53.50 | $53.50 | 125,400 | — | — |
| 2018-03-12 | $54.44 | $54.44 | 106,700 | — | — |
| 2018-03-09 | $54.04 | $54.04 | 201,200 | — | — |
| 2018-03-08 | $53.37 | $53.37 | 169,000 | — | — |
| 2018-03-07 | $52.98 | $52.98 | 178,500 | — | — |
| 2018-03-06 | $52.04 | $52.04 | 127,100 | — | — |
| 2018-03-05 | $52.31 | $52.31 | 127,000 | — | — |
| 2018-03-02 | $52.13 | $52.13 | 181,200 | — | — |
| 2018-03-01 | $52.19 | $52.19 | 226,500 | — | — |
| 2018-02-28 | $52.08 | $52.08 | 250,400 | — | — |
| 2018-02-27 | $51.60 | $51.60 | 220,100 | — | — |
| 2018-02-26 | $51.71 | $51.71 | 218,400 | — | — |
| 2018-02-23 | $52.22 | $52.22 | 301,500 | — | — |
| 2018-02-22 | $51.50 | $51.50 | 323,700 | — | — |
| 2018-02-21 | $51.63 | $51.63 | 367,100 | — | — |
| 2018-02-20 | $52.45 | $52.45 | 622,500 | — | — |
| 2018-02-16 | $51.39 | $51.39 | 987,900 | — | — |
| 2018-02-15 | $47.14 | $47.14 | 306,800 | — | — |
| 2018-02-14 | $46.38 | $46.38 | 579,000 | — | — |
| 2018-02-13 | $45.50 | $45.50 | 453,600 | — | — |
| 2018-02-12 | $44.21 | $44.21 | 241,600 | — | — |
| 2018-02-09 | $42.69 | $42.69 | 320,100 | — | — |
| 2018-02-08 | $43.19 | $43.19 | 211,200 | — | — |
| 2018-02-07 | $44.20 | $44.20 | 180,300 | — | — |
| 2018-02-06 | $44.56 | $44.56 | 149,800 | — | — |
| 2018-02-05 | $43.84 | $43.84 | 204,000 | — | — |
| 2018-02-02 | $44.88 | $44.88 | 160,200 | — | — |
| 2018-02-01 | $45.23 | $45.23 | 182,900 | — | — |
| 2018-01-31 | $45.44 | $45.44 | 253,700 | — | — |
| 2018-01-30 | $45.38 | $45.38 | 210,900 | — | — |
| 2018-01-29 | $46.17 | $46.17 | 188,700 | — | — |
| 2018-01-26 | $46.75 | $46.75 | 231,700 | — | — |
| 2018-01-25 | $45.88 | $45.88 | 299,200 | — | — |
| 2018-01-24 | $47.89 | $47.89 | 127,400 | — | — |
| 2018-01-23 | $48.09 | $48.09 | 207,200 | — | — |
| 2018-01-22 | $47.62 | $47.62 | 137,700 | — | — |
| 2018-01-19 | $48.27 | $48.27 | 218,100 | — | — |
| 2018-01-18 | $46.95 | $46.95 | 188,900 | — | — |
| 2018-01-17 | $46.77 | $46.77 | 207,200 | — | — |
| 2018-01-16 | $48.14 | $48.14 | 366,400 | — | — |
| 2018-01-12 | $47.28 | $47.28 | 162,200 | — | — |
| 2018-01-11 | $47.30 | $47.30 | 177,200 | — | — |
| 2018-01-10 | $46.73 | $46.73 | 193,100 | — | — |
| 2018-01-09 | $46.80 | $46.80 | 274,200 | — | — |
| 2018-01-08 | $46.41 | $46.41 | 298,200 | — | — |
| 2018-01-05 | $45.42 | $45.42 | 99,300 | — | — |
| 2018-01-04 | $45.36 | $45.36 | 111,700 | — | — |
| 2018-01-03 | $44.97 | $44.97 | 280,800 | — | — |
| 2018-01-02 | $45.12 | $45.12 | 559,500 | — | — |