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
- 2000-12-08 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 | $63.32 | $103.16 | 688,100 | — | — |
| 2018-12-28 | $62.82 | $102.34 | 560,500 | — | — |
| 2018-12-27 | $62.96 | $102.57 | 694,000 | — | — |
| 2018-12-26 | $62.20 | $101.33 | 899,100 | — | — |
| 2018-12-24 | $60.55 | $98.65 | 587,300 | — | — |
| 2018-12-21 | $61.33 | $99.92 | 1,487,400 | — | — |
| 2018-12-20 | $62.12 | $101.20 | 1,112,700 | — | — |
| 2018-12-19 | $62.18 | $101.30 | 1,562,300 | — | — |
| 2018-12-18 | $63.56 | $103.55 | 1,067,300 | — | — |
| 2018-12-17 | $63.11 | $102.82 | 1,135,200 | — | — |
| 2018-12-14 | $65.14 | $106.12 | 652,100 | — | — |
| 2018-12-13 | $66.10 | $107.69 | 694,300 | — | — |
| 2018-12-12 | $66.27 | $107.10 | 871,500 | — | — |
| 2018-12-11 | $65.39 | $105.68 | 866,400 | — | — |
| 2018-12-10 | $64.93 | $104.94 | 849,600 | — | — |
| 2018-12-07 | $64.68 | $104.53 | 982,500 | — | — |
| 2018-12-06 | $65.03 | $105.10 | 1,759,800 | — | — |
| 2018-12-04 | $66.40 | $107.31 | 1,368,300 | — | — |
| 2018-12-03 | $68.57 | $110.82 | 1,179,900 | — | — |
| 2018-11-30 | $66.66 | $107.73 | 1,792,400 | — | — |
| 2018-11-29 | $65.98 | $106.63 | 703,300 | — | — |
| 2018-11-28 | $66.38 | $107.28 | 732,800 | — | — |
| 2018-11-27 | $65.36 | $105.63 | 949,000 | — | — |
| 2018-11-26 | $65.87 | $106.45 | 805,500 | — | — |
| 2018-11-23 | $64.99 | $105.03 | 476,800 | — | — |
| 2018-11-21 | $65.12 | $105.24 | 1,181,800 | — | — |
| 2018-11-20 | $64.38 | $104.05 | 981,700 | — | — |
| 2018-11-19 | $64.84 | $104.79 | 841,300 | — | — |
| 2018-11-16 | $65.48 | $105.82 | 815,900 | — | — |
| 2018-11-15 | $65.22 | $105.40 | 958,600 | — | — |
| 2018-11-14 | $64.21 | $103.77 | 886,500 | — | — |
| 2018-11-13 | $64.98 | $105.02 | 942,200 | — | — |
| 2018-11-12 | $65.65 | $106.10 | 730,200 | — | — |
| 2018-11-09 | $66.11 | $106.84 | 970,400 | — | — |
| 2018-11-08 | $66.58 | $107.60 | 1,032,200 | — | — |
| 2018-11-07 | $65.74 | $106.24 | 1,107,100 | — | — |
| 2018-11-06 | $64.56 | $104.34 | 1,256,500 | — | — |
| 2018-11-05 | $64.85 | $104.81 | 1,434,100 | — | — |
| 2018-11-02 | $66.15 | $106.91 | 1,339,300 | — | — |
| 2018-11-01 | $67.42 | $108.96 | 1,878,300 | — | — |
| 2018-10-31 | $66.16 | $106.92 | 3,126,100 | — | — |
| 2018-10-30 | $63.05 | $101.90 | 1,758,000 | — | — |
| 2018-10-29 | $61.77 | $99.83 | 980,400 | — | — |
| 2018-10-26 | $61.56 | $99.49 | 1,152,000 | — | — |
| 2018-10-25 | $62.15 | $100.44 | 1,216,000 | — | — |
| 2018-10-24 | $61.49 | $99.38 | 1,279,100 | — | — |
| 2018-10-23 | $62.56 | $101.10 | 1,386,200 | — | — |
| 2018-10-22 | $62.61 | $101.19 | 1,142,500 | — | — |
| 2018-10-19 | $61.97 | $100.15 | 979,400 | — | — |
| 2018-10-18 | $62.29 | $100.67 | 1,039,100 | — | — |
| 2018-10-17 | $63.05 | $101.90 | 1,134,600 | — | — |
| 2018-10-16 | $63.13 | $102.03 | 954,200 | — | — |
| 2018-10-15 | $62.18 | $100.49 | 1,062,400 | — | — |
| 2018-10-12 | $62.59 | $101.15 | 1,554,300 | — | — |
| 2018-10-11 | $62.97 | $101.77 | 1,709,300 | — | — |
| 2018-10-10 | $64.60 | $104.40 | 1,805,300 | — | — |
| 2018-10-09 | $67.23 | $108.65 | 960,700 | — | — |
| 2018-10-08 | $67.85 | $109.65 | 843,600 | — | — |
| 2018-10-05 | $68.60 | $110.87 | 593,400 | — | — |
| 2018-10-04 | $69.14 | $111.74 | 864,500 | — | — |
| 2018-10-03 | $69.40 | $112.16 | 903,100 | — | — |
| 2018-10-02 | $69.46 | $112.26 | 871,000 | — | — |
| 2018-10-01 | $69.85 | $112.89 | 938,700 | — | — |
| 2018-09-28 | $70.05 | $113.21 | 1,130,800 | — | — |
| 2018-09-27 | $69.59 | $112.47 | 835,500 | — | — |
| 2018-09-26 | $69.57 | $112.43 | 905,800 | — | — |
| 2018-09-25 | $69.62 | $112.51 | 677,700 | — | — |
| 2018-09-24 | $69.68 | $112.61 | 883,300 | — | — |
| 2018-09-21 | $70.04 | $113.19 | 3,604,100 | — | — |
| 2018-09-20 | $69.71 | $112.66 | 863,900 | — | — |
| 2018-09-19 | $69.19 | $111.82 | 845,700 | — | — |
| 2018-09-18 | $68.98 | $111.48 | 837,000 | — | — |
| 2018-09-17 | $68.34 | $110.45 | 850,200 | — | — |
| 2018-09-14 | $68.72 | $111.06 | 903,600 | — | — |
| 2018-09-13 | $68.61 | $110.88 | 985,700 | — | — |
| 2018-09-12 | $68.45 | $109.77 | 1,031,000 | — | — |
| 2018-09-11 | $68.40 | $109.69 | 798,000 | — | — |
| 2018-09-10 | $68.03 | $109.09 | 1,084,500 | — | — |
| 2018-09-07 | $67.92 | $108.92 | 1,223,300 | — | — |
| 2018-09-06 | $69.03 | $110.70 | 969,300 | — | — |
| 2018-09-05 | $68.72 | $110.20 | 1,185,600 | — | — |
| 2018-09-04 | $67.99 | $109.03 | 964,400 | — | — |
| 2018-08-31 | $68.14 | $109.27 | 842,900 | — | — |
| 2018-08-30 | $67.72 | $108.60 | 791,900 | — | — |
| 2018-08-29 | $68.11 | $109.22 | 1,765,200 | — | — |
| 2018-08-28 | $66.38 | $106.45 | 963,900 | — | — |
| 2018-08-27 | $65.72 | $105.39 | 802,200 | — | — |
| 2018-08-24 | $64.74 | $103.82 | 814,500 | — | — |
| 2018-08-23 | $65.00 | $104.23 | 996,300 | — | — |
| 2018-08-22 | $64.97 | $104.19 | 1,291,000 | — | — |
| 2018-08-21 | $64.94 | $104.14 | 1,070,200 | — | — |
| 2018-08-20 | $64.70 | $103.75 | 1,419,900 | — | — |
| 2018-08-17 | $65.35 | $104.80 | 2,796,900 | — | — |
| 2018-08-16 | $64.46 | $103.37 | 1,179,900 | — | — |
| 2018-08-15 | $63.64 | $102.05 | 1,094,200 | — | — |
| 2018-08-14 | $64.18 | $102.92 | 1,042,000 | — | — |
| 2018-08-13 | $63.54 | $101.89 | 996,300 | — | — |
| 2018-08-10 | $63.83 | $102.36 | 889,600 | — | — |
| 2018-08-09 | $64.67 | $103.71 | 1,002,100 | — | — |
| 2018-08-08 | $64.43 | $103.32 | 965,200 | — | — |
| 2018-08-07 | $64.84 | $103.98 | 1,214,300 | — | — |
| 2018-08-06 | $64.55 | $103.51 | 1,326,300 | — | — |
| 2018-08-03 | $64.91 | $104.09 | 1,555,200 | — | — |
| 2018-08-02 | $64.53 | $103.48 | 1,568,100 | — | — |
| 2018-08-01 | $64.50 | $103.43 | 2,602,000 | — | — |
| 2018-07-31 | $62.45 | $100.15 | 1,922,800 | — | — |
| 2018-07-30 | $61.90 | $99.26 | 854,200 | — | — |
| 2018-07-27 | $62.93 | $100.92 | 888,700 | — | — |
| 2018-07-26 | $63.61 | $102.01 | 880,600 | — | — |
| 2018-07-25 | $63.41 | $101.69 | 1,001,900 | — | — |
| 2018-07-24 | $63.48 | $101.80 | 1,183,900 | — | — |
| 2018-07-23 | $63.87 | $102.42 | 1,101,600 | — | — |
| 2018-07-20 | $64.55 | $103.51 | 912,600 | — | — |
| 2018-07-19 | $65.03 | $104.28 | 1,085,000 | — | — |
| 2018-07-18 | $64.05 | $102.71 | 1,257,400 | — | — |
| 2018-07-17 | $64.06 | $102.73 | 941,500 | — | — |
| 2018-07-16 | $63.44 | $101.73 | 740,300 | — | — |
| 2018-07-13 | $63.23 | $101.40 | 692,800 | — | — |
| 2018-07-12 | $63.07 | $101.14 | 1,066,400 | — | — |
| 2018-07-11 | $62.28 | $99.87 | 998,000 | — | — |
| 2018-07-10 | $63.30 | $101.51 | 1,264,100 | — | — |
| 2018-07-09 | $62.39 | $100.05 | 1,148,900 | — | — |
| 2018-07-06 | $61.35 | $98.38 | 672,400 | — | — |
| 2018-07-05 | $60.58 | $97.15 | 704,500 | — | — |
| 2018-07-03 | $60.62 | $97.21 | 355,900 | — | — |
| 2018-07-02 | $60.92 | $97.69 | 708,700 | — | — |
| 2018-06-29 | $61.00 | $97.82 | 1,058,300 | — | — |
| 2018-06-28 | $60.96 | $97.76 | 908,400 | — | — |
| 2018-06-27 | $59.98 | $96.18 | 698,900 | — | — |
| 2018-06-26 | $60.25 | $96.62 | 519,100 | — | — |
| 2018-06-25 | $59.71 | $95.75 | 590,800 | — | — |
| 2018-06-22 | $60.23 | $96.59 | 946,000 | — | — |
| 2018-06-21 | $60.12 | $96.41 | 735,700 | — | — |
| 2018-06-20 | $61.44 | $98.53 | 759,300 | — | — |
| 2018-06-19 | $60.93 | $97.71 | 846,000 | — | — |
| 2018-06-18 | $61.26 | $98.24 | 866,300 | — | — |
| 2018-06-15 | $61.24 | $98.21 | 1,542,200 | — | — |
| 2018-06-14 | $61.94 | $98.48 | 1,039,400 | — | — |
| 2018-06-13 | $62.24 | $98.95 | 734,800 | — | — |
| 2018-06-12 | $62.37 | $99.16 | 561,800 | — | — |
| 2018-06-11 | $62.26 | $98.99 | 566,300 | — | — |
| 2018-06-08 | $61.85 | $98.33 | 640,700 | — | — |
| 2018-06-07 | $61.43 | $97.67 | 715,900 | — | — |
| 2018-06-06 | $61.89 | $98.40 | 662,000 | — | — |
| 2018-06-05 | $61.69 | $98.08 | 744,400 | — | — |
| 2018-06-04 | $61.01 | $97.00 | 572,000 | — | — |
| 2018-06-01 | $61.39 | $97.60 | 974,800 | — | — |
| 2018-05-31 | $60.09 | $95.54 | 1,187,200 | — | — |
| 2018-05-30 | $60.90 | $96.82 | 711,900 | — | — |
| 2018-05-29 | $60.44 | $96.09 | 765,900 | — | — |
| 2018-05-25 | $60.56 | $96.28 | 463,900 | — | — |
| 2018-05-24 | $60.53 | $96.24 | 546,200 | — | — |
| 2018-05-23 | $60.28 | $95.84 | 692,400 | — | — |
| 2018-05-22 | $60.47 | $96.14 | 518,200 | — | — |
| 2018-05-21 | $60.41 | $96.05 | 512,700 | — | — |
| 2018-05-18 | $59.76 | $95.01 | 538,700 | — | — |
| 2018-05-17 | $59.74 | $94.98 | 626,300 | — | — |
| 2018-05-16 | $59.69 | $94.90 | 746,300 | — | — |
| 2018-05-15 | $59.23 | $94.17 | 799,700 | — | — |
| 2018-05-14 | $59.39 | $94.42 | 668,200 | — | — |
| 2018-05-11 | $59.29 | $94.26 | 709,500 | — | — |
| 2018-05-10 | $59.19 | $94.11 | 857,000 | — | — |
| 2018-05-09 | $59.41 | $94.46 | 880,500 | — | — |
| 2018-05-08 | $59.58 | $94.73 | 765,600 | — | — |
| 2018-05-07 | $59.37 | $94.39 | 879,900 | — | — |
| 2018-05-04 | $59.89 | $95.22 | 1,528,300 | — | — |
| 2018-05-03 | $60.35 | $95.95 | 1,794,000 | — | — |
| 2018-05-02 | $61.95 | $98.49 | 2,673,000 | — | — |
| 2018-05-01 | $58.99 | $93.79 | 1,238,200 | — | — |
| 2018-04-30 | $58.67 | $93.28 | 908,400 | — | — |
| 2018-04-27 | $59.26 | $94.22 | 1,082,900 | — | — |
| 2018-04-26 | $58.96 | $93.74 | 974,000 | — | — |
| 2018-04-25 | $57.83 | $91.94 | 795,800 | — | — |
| 2018-04-24 | $57.66 | $91.67 | 900,700 | — | — |
| 2018-04-23 | $58.09 | $92.36 | 1,066,300 | — | — |
| 2018-04-20 | $58.94 | $93.71 | 573,800 | — | — |
| 2018-04-19 | $59.23 | $94.17 | 578,800 | — | — |
| 2018-04-18 | $59.98 | $95.36 | 733,100 | — | — |
| 2018-04-17 | $59.92 | $95.27 | 918,100 | — | — |
| 2018-04-16 | $59.43 | $94.49 | 708,700 | — | — |
| 2018-04-13 | $59.03 | $93.85 | 655,100 | — | — |
| 2018-04-12 | $59.30 | $94.28 | 595,500 | — | — |
| 2018-04-11 | $59.29 | $94.26 | 678,400 | — | — |
| 2018-04-10 | $59.37 | $94.39 | 645,700 | — | — |
| 2018-04-09 | $58.51 | $93.02 | 671,200 | — | — |
| 2018-04-06 | $58.42 | $92.88 | 748,800 | — | — |
| 2018-04-05 | $59.65 | $94.84 | 1,183,600 | — | — |
| 2018-04-04 | $59.33 | $94.33 | 1,054,600 | — | — |
| 2018-04-03 | $58.80 | $93.49 | 699,200 | — | — |
| 2018-04-02 | $58.06 | $92.31 | 849,700 | — | — |
| 2018-03-29 | $58.93 | $93.69 | 736,200 | — | — |
| 2018-03-28 | $58.21 | $92.55 | 720,300 | — | — |
| 2018-03-27 | $58.14 | $92.44 | 781,600 | — | — |
| 2018-03-26 | $58.69 | $93.31 | 788,900 | — | — |
| 2018-03-23 | $57.68 | $91.70 | 747,300 | — | — |
| 2018-03-22 | $58.34 | $92.75 | 921,800 | — | — |
| 2018-03-21 | $59.51 | $94.61 | 704,400 | — | — |
| 2018-03-20 | $59.99 | $95.38 | 934,700 | — | — |
| 2018-03-19 | $59.84 | $95.14 | 905,400 | — | — |
| 2018-03-16 | $60.11 | $95.57 | 2,888,900 | — | — |
| 2018-03-15 | $59.68 | $94.88 | 871,500 | — | — |
| 2018-03-14 | $60.26 | $95.81 | 883,000 | — | — |
| 2018-03-13 | $61.15 | $96.41 | 912,100 | — | — |
| 2018-03-12 | $61.01 | $96.19 | 691,300 | — | — |
| 2018-03-09 | $60.99 | $96.16 | 965,100 | — | — |
| 2018-03-08 | $59.89 | $94.42 | 841,000 | — | — |
| 2018-03-07 | $59.99 | $94.58 | 897,200 | — | — |
| 2018-03-06 | $59.81 | $94.30 | 921,200 | — | — |
| 2018-03-05 | $59.60 | $93.97 | 937,400 | — | — |
| 2018-03-02 | $59.42 | $93.68 | 936,800 | — | — |
| 2018-03-01 | $58.86 | $92.80 | 1,362,500 | — | — |
| 2018-02-28 | $59.24 | $93.40 | 861,600 | — | — |
| 2018-02-27 | $60.22 | $94.94 | 1,357,600 | — | — |
| 2018-02-26 | $60.65 | $95.62 | 1,415,200 | — | — |
| 2018-02-23 | $60.35 | $95.15 | 1,643,900 | — | — |
| 2018-02-22 | $60.39 | $95.21 | 2,014,400 | — | — |
| 2018-02-21 | $61.87 | $97.55 | 3,992,800 | — | — |
| 2018-02-20 | $64.86 | $102.26 | 2,661,900 | — | — |
| 2018-02-16 | $65.21 | $102.81 | 1,156,300 | — | — |
| 2018-02-15 | $64.87 | $102.28 | 1,340,600 | — | — |
| 2018-02-14 | $64.00 | $100.90 | 1,091,700 | — | — |
| 2018-02-13 | $62.43 | $98.43 | 1,126,700 | — | — |
| 2018-02-12 | $61.97 | $97.70 | 1,169,800 | — | — |
| 2018-02-09 | $61.22 | $96.52 | 1,387,400 | — | — |
| 2018-02-08 | $61.13 | $96.38 | 1,293,300 | — | — |
| 2018-02-07 | $63.08 | $99.45 | 1,630,100 | — | — |
| 2018-02-06 | $62.31 | $98.24 | 1,589,800 | — | — |
| 2018-02-05 | $60.79 | $95.84 | 1,510,100 | — | — |
| 2018-02-02 | $62.41 | $98.40 | 975,200 | — | — |
| 2018-02-01 | $62.68 | $98.82 | 1,298,500 | — | — |
| 2018-01-31 | $62.94 | $99.23 | 3,278,100 | — | — |
| 2018-01-30 | $63.07 | $99.44 | 1,185,900 | — | — |
| 2018-01-29 | $63.71 | $100.45 | 1,092,900 | — | — |
| 2018-01-26 | $64.58 | $101.82 | 912,300 | — | — |
| 2018-01-25 | $63.75 | $100.51 | 1,248,000 | — | — |
| 2018-01-24 | $64.21 | $101.24 | 1,385,400 | — | — |
| 2018-01-23 | $64.52 | $101.72 | 861,300 | — | — |
| 2018-01-22 | $64.04 | $100.97 | 1,038,200 | — | — |
| 2018-01-19 | $63.87 | $100.70 | 1,216,000 | — | — |
| 2018-01-18 | $63.24 | $99.71 | 820,000 | — | — |
| 2018-01-17 | $63.04 | $99.39 | 1,099,900 | — | — |
| 2018-01-16 | $61.45 | $96.88 | 1,612,800 | — | — |
| 2018-01-12 | $61.96 | $97.69 | 1,483,300 | — | — |
| 2018-01-11 | $61.42 | $96.84 | 915,800 | — | — |
| 2018-01-10 | $60.47 | $95.34 | 759,000 | — | — |
| 2018-01-09 | $59.85 | $94.36 | 975,000 | — | — |
| 2018-01-08 | $60.34 | $95.13 | 1,263,400 | — | — |
| 2018-01-05 | $59.74 | $94.19 | 843,000 | — | — |
| 2018-01-04 | $60.27 | $95.02 | 1,096,000 | — | — |
| 2018-01-03 | $60.27 | $95.02 | 655,100 | — | — |
| 2018-01-02 | $59.54 | $93.87 | 885,400 | — | — |