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
- 2012-10-01 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 | $61.96 | $68.97 | 60,600 | — | — |
| 2018-12-28 | $61.73 | $68.71 | 66,600 | — | — |
| 2018-12-27 | $59.69 | $66.44 | 68,900 | — | — |
| 2018-12-26 | $59.35 | $66.07 | 67,300 | — | — |
| 2018-12-24 | $56.90 | $63.34 | 39,400 | — | — |
| 2018-12-21 | $58.08 | $64.65 | 91,200 | — | — |
| 2018-12-20 | $57.75 | $64.28 | 88,700 | — | — |
| 2018-12-19 | $58.13 | $64.71 | 75,200 | — | — |
| 2018-12-18 | $60.56 | $67.41 | 63,100 | — | — |
| 2018-12-17 | $60.83 | $67.71 | 51,200 | — | — |
| 2018-12-14 | $61.64 | $68.61 | 46,800 | — | — |
| 2018-12-13 | $62.72 | $69.82 | 47,900 | — | — |
| 2018-12-12 | $63.52 | $70.71 | 39,800 | — | — |
| 2018-12-11 | $60.96 | $67.86 | 49,300 | — | — |
| 2018-12-10 | $60.94 | $67.84 | 52,000 | — | — |
| 2018-12-07 | $60.65 | $67.51 | 46,000 | — | — |
| 2018-12-06 | $63.05 | $70.18 | 49,400 | — | — |
| 2018-12-04 | $63.62 | $70.82 | 49,600 | — | — |
| 2018-12-03 | $66.67 | $74.21 | 27,600 | — | — |
| 2018-11-30 | $65.47 | $72.88 | 39,000 | — | — |
| 2018-11-29 | $64.39 | $71.68 | 57,200 | — | — |
| 2018-11-28 | $66.04 | $73.17 | 66,400 | — | — |
| 2018-11-27 | $63.85 | $70.74 | 31,700 | — | — |
| 2018-11-26 | $65.78 | $72.88 | 45,600 | — | — |
| 2018-11-23 | $65.08 | $72.10 | 23,500 | — | — |
| 2018-11-21 | $65.56 | $72.64 | 52,500 | — | — |
| 2018-11-20 | $65.00 | $72.02 | 79,200 | — | — |
| 2018-11-19 | $63.92 | $70.82 | 46,300 | — | — |
| 2018-11-16 | $63.71 | $70.59 | 28,500 | — | — |
| 2018-11-15 | $63.23 | $70.05 | 43,400 | — | — |
| 2018-11-14 | $61.26 | $67.87 | 63,700 | — | — |
| 2018-11-13 | $62.05 | $68.75 | 51,900 | — | — |
| 2018-11-12 | $62.30 | $69.02 | 50,900 | — | — |
| 2018-11-09 | $64.37 | $71.32 | 45,000 | — | — |
| 2018-11-08 | $67.92 | $75.25 | 27,700 | — | — |
| 2018-11-07 | $67.72 | $75.03 | 33,200 | — | — |
| 2018-11-06 | $66.19 | $73.33 | 27,500 | — | — |
| 2018-11-05 | $66.46 | $73.63 | 59,500 | — | — |
| 2018-11-02 | $64.29 | $71.23 | 49,600 | — | — |
| 2018-11-01 | $62.57 | $69.32 | 81,000 | — | — |
| 2018-10-31 | $60.45 | $66.97 | 103,700 | — | — |
| 2018-10-30 | $63.14 | $69.95 | 42,400 | — | — |
| 2018-10-29 | $60.48 | $67.01 | 54,500 | — | — |
| 2018-10-26 | $59.88 | $66.34 | 60,900 | — | — |
| 2018-10-25 | $60.40 | $66.92 | 45,100 | — | — |
| 2018-10-24 | $58.19 | $64.47 | 51,200 | — | — |
| 2018-10-23 | $60.17 | $66.66 | 57,400 | — | — |
| 2018-10-22 | $61.76 | $68.43 | 25,000 | — | — |
| 2018-10-19 | $59.71 | $66.15 | 49,900 | — | — |
| 2018-10-18 | $60.71 | $67.26 | 54,300 | — | — |
| 2018-10-17 | $62.29 | $69.01 | 34,800 | — | — |
| 2018-10-16 | $65.04 | $72.06 | 46,000 | — | — |
| 2018-10-15 | $62.49 | $69.23 | 60,400 | — | — |
| 2018-10-12 | $59.26 | $65.66 | 55,200 | — | — |
| 2018-10-11 | $61.11 | $67.71 | 54,200 | — | — |
| 2018-10-10 | $60.45 | $66.97 | 48,100 | — | — |
| 2018-10-09 | $61.93 | $68.61 | 33,600 | — | — |
| 2018-10-08 | $63.13 | $69.94 | 48,400 | — | — |
| 2018-10-05 | $60.60 | $67.14 | 87,000 | — | — |
| 2018-10-04 | $62.42 | $69.16 | 44,500 | — | — |
| 2018-10-03 | $63.60 | $70.46 | 35,300 | — | — |
| 2018-10-02 | $61.23 | $67.84 | 37,600 | — | — |
| 2018-10-01 | $60.98 | $67.56 | 63,300 | — | — |
| 2018-09-28 | $61.53 | $68.17 | 46,500 | — | — |
| 2018-09-27 | $61.49 | $68.13 | 43,400 | — | — |
| 2018-09-26 | $62.48 | $69.22 | 35,300 | — | — |
| 2018-09-25 | $64.61 | $71.58 | 30,000 | — | — |
| 2018-09-24 | $65.67 | $72.76 | 31,200 | — | — |
| 2018-09-21 | $66.48 | $73.65 | 61,100 | — | — |
| 2018-09-20 | $67.36 | $74.63 | 43,300 | — | — |
| 2018-09-19 | $66.25 | $73.40 | 32,400 | — | — |
| 2018-09-18 | $65.77 | $72.87 | 30,100 | — | — |
| 2018-09-17 | $65.33 | $72.38 | 31,800 | — | — |
| 2018-09-14 | $65.31 | $72.36 | 28,600 | — | — |
| 2018-09-13 | $64.68 | $71.66 | 41,800 | — | — |
| 2018-09-12 | $62.79 | $69.57 | 42,000 | — | — |
| 2018-09-11 | $62.85 | $69.63 | 41,000 | — | — |
| 2018-09-10 | $63.47 | $70.32 | 42,000 | — | — |
| 2018-09-07 | $63.25 | $70.08 | 40,600 | — | — |
| 2018-09-06 | $61.81 | $68.48 | 26,000 | — | — |
| 2018-09-05 | $61.83 | $68.50 | 34,800 | — | — |
| 2018-09-04 | $61.42 | $68.05 | 22,500 | — | — |
| 2018-08-31 | $61.70 | $68.36 | 25,500 | — | — |
| 2018-08-30 | $61.66 | $68.31 | 22,000 | — | — |
| 2018-08-29 | $61.98 | $68.33 | 25,500 | — | — |
| 2018-08-28 | $61.72 | $68.04 | 20,700 | — | — |
| 2018-08-27 | $61.75 | $68.07 | 21,200 | — | — |
| 2018-08-24 | $61.87 | $68.20 | 28,700 | — | — |
| 2018-08-23 | $60.78 | $67.00 | 36,700 | — | — |
| 2018-08-22 | $61.41 | $67.70 | 39,300 | — | — |
| 2018-08-21 | $61.54 | $67.84 | 74,600 | — | — |
| 2018-08-20 | $60.03 | $66.18 | 37,900 | — | — |
| 2018-08-17 | $60.08 | $66.23 | 40,700 | — | — |
| 2018-08-16 | $58.22 | $64.18 | 25,600 | — | — |
| 2018-08-15 | $57.98 | $63.92 | 43,600 | — | — |
| 2018-08-14 | $58.81 | $64.83 | 54,500 | — | — |
| 2018-08-13 | $58.52 | $64.51 | 36,000 | — | — |
| 2018-08-10 | $58.97 | $65.01 | 34,400 | — | — |
| 2018-08-09 | $60.92 | $67.16 | 24,400 | — | — |
| 2018-08-08 | $61.16 | $67.42 | 96,300 | — | — |
| 2018-08-07 | $62.85 | $69.28 | 28,900 | — | — |
| 2018-08-06 | $62.03 | $68.38 | 22,100 | — | — |
| 2018-08-03 | $62.31 | $68.69 | 39,500 | — | — |
| 2018-08-02 | $61.07 | $67.32 | 38,200 | — | — |
| 2018-08-01 | $60.92 | $67.16 | 107,700 | — | — |
| 2018-07-31 | $65.76 | $72.49 | 35,900 | — | — |
| 2018-07-30 | $64.36 | $70.95 | 27,000 | — | — |
| 2018-07-27 | $63.73 | $70.26 | 20,400 | — | — |
| 2018-07-26 | $64.87 | $71.51 | 27,300 | — | — |
| 2018-07-25 | $64.24 | $70.82 | 34,600 | — | — |
| 2018-07-24 | $65.05 | $71.71 | 22,600 | — | — |
| 2018-07-23 | $65.07 | $71.73 | 17,200 | — | — |
| 2018-07-20 | $66.55 | $73.36 | 29,200 | — | — |
| 2018-07-19 | $67.10 | $73.97 | 59,600 | — | — |
| 2018-07-18 | $66.15 | $72.92 | 58,500 | — | — |
| 2018-07-17 | $64.43 | $71.03 | 23,900 | — | — |
| 2018-07-16 | $63.77 | $70.30 | 21,500 | — | — |
| 2018-07-13 | $64.22 | $70.80 | 28,000 | — | — |
| 2018-07-12 | $64.24 | $70.82 | 42,100 | — | — |
| 2018-07-11 | $64.96 | $71.61 | 14,100 | — | — |
| 2018-07-10 | $66.72 | $73.55 | 32,800 | — | — |
| 2018-07-09 | $66.66 | $73.49 | 31,800 | — | — |
| 2018-07-06 | $65.54 | $72.25 | 42,900 | — | — |
| 2018-07-05 | $66.15 | $72.92 | 27,900 | — | — |
| 2018-07-03 | $64.59 | $71.20 | 7,900 | — | — |
| 2018-07-02 | $64.94 | $71.59 | 34,300 | — | — |
| 2018-06-29 | $64.25 | $70.83 | 26,100 | — | — |
| 2018-06-28 | $64.04 | $70.60 | 44,100 | — | — |
| 2018-06-27 | $64.70 | $71.32 | 34,000 | — | — |
| 2018-06-26 | $65.92 | $72.67 | 27,900 | — | — |
| 2018-06-25 | $65.60 | $72.32 | 64,500 | — | — |
| 2018-06-22 | $64.77 | $71.40 | 91,500 | — | — |
| 2018-06-21 | $64.36 | $70.95 | 54,300 | — | — |
| 2018-06-20 | $66.55 | $73.36 | 41,300 | — | — |
| 2018-06-19 | $65.78 | $72.51 | 49,900 | — | — |
| 2018-06-18 | $66.86 | $73.71 | 76,000 | — | — |
| 2018-06-15 | $67.29 | $74.18 | 59,700 | — | — |
| 2018-06-14 | $66.67 | $73.50 | 43,400 | — | — |
| 2018-06-13 | $66.63 | $73.45 | 61,400 | — | — |
| 2018-06-12 | $68.28 | $75.27 | 33,100 | — | — |
| 2018-06-11 | $69.66 | $76.79 | 31,600 | — | — |
| 2018-06-08 | $68.16 | $75.14 | 40,700 | — | — |
| 2018-06-07 | $69.65 | $76.78 | 45,000 | — | — |
| 2018-06-06 | $66.83 | $73.67 | 62,600 | — | — |
| 2018-06-05 | $67.45 | $74.36 | 44,800 | — | — |
| 2018-06-04 | $66.89 | $73.74 | 59,600 | — | — |
| 2018-06-01 | $67.75 | $74.69 | 44,300 | — | — |
| 2018-05-31 | $66.70 | $73.53 | 42,100 | — | — |
| 2018-05-30 | $68.83 | $75.54 | 41,000 | — | — |
| 2018-05-29 | $68.17 | $74.81 | 64,000 | — | — |
| 2018-05-25 | $67.90 | $74.51 | 31,600 | — | — |
| 2018-05-24 | $68.37 | $75.03 | 42,000 | — | — |
| 2018-05-23 | $69.62 | $76.40 | 43,900 | — | — |
| 2018-05-22 | $70.33 | $77.18 | 34,300 | — | — |
| 2018-05-21 | $71.64 | $78.62 | 37,800 | — | — |
| 2018-05-18 | $68.68 | $75.37 | 46,800 | — | — |
| 2018-05-17 | $68.46 | $75.13 | 45,500 | — | — |
| 2018-05-16 | $68.49 | $75.16 | 29,300 | — | — |
| 2018-05-15 | $67.45 | $74.02 | 28,700 | — | — |
| 2018-05-14 | $68.29 | $74.94 | 38,300 | — | — |
| 2018-05-11 | $68.68 | $75.37 | 36,900 | — | — |
| 2018-05-10 | $67.47 | $74.04 | 35,000 | — | — |
| 2018-05-09 | $67.57 | $74.15 | 39,000 | — | — |
| 2018-05-08 | $67.11 | $73.65 | 29,600 | — | — |
| 2018-05-07 | $66.87 | $73.38 | 45,900 | — | — |
| 2018-05-04 | $67.58 | $74.16 | 39,300 | — | — |
| 2018-05-03 | $66.88 | $73.40 | 49,800 | — | — |
| 2018-05-02 | $69.07 | $75.80 | 72,100 | — | — |
| 2018-05-01 | $71.30 | $78.25 | 48,800 | — | — |
| 2018-04-30 | $71.20 | $78.14 | 25,800 | — | — |
| 2018-04-27 | $72.60 | $79.67 | 22,000 | — | — |
| 2018-04-26 | $72.32 | $79.37 | 56,400 | — | — |
| 2018-04-25 | $72.39 | $79.44 | 62,200 | — | — |
| 2018-04-24 | $72.69 | $79.77 | 40,100 | — | — |
| 2018-04-23 | $74.90 | $82.20 | 32,000 | — | — |
| 2018-04-20 | $75.90 | $83.29 | 26,200 | — | — |
| 2018-04-19 | $76.99 | $84.49 | 28,900 | — | — |
| 2018-04-18 | $77.60 | $85.16 | 43,000 | — | — |
| 2018-04-17 | $75.62 | $82.99 | 32,700 | — | — |
| 2018-04-16 | $75.25 | $82.58 | 26,800 | — | — |
| 2018-04-13 | $73.43 | $80.58 | 22,100 | — | — |
| 2018-04-12 | $73.09 | $80.21 | 40,800 | — | — |
| 2018-04-11 | $72.96 | $80.07 | 34,000 | — | — |
| 2018-04-10 | $73.36 | $80.51 | 29,400 | — | — |
| 2018-04-09 | $71.77 | $78.76 | 55,000 | — | — |
| 2018-04-06 | $71.96 | $78.97 | 39,000 | — | — |
| 2018-04-05 | $73.58 | $80.75 | 25,200 | — | — |
| 2018-04-04 | $72.56 | $79.63 | 42,300 | — | — |
| 2018-04-03 | $71.81 | $78.81 | 40,500 | — | — |
| 2018-04-02 | $70.13 | $76.96 | 72,700 | — | — |
| 2018-03-29 | $69.93 | $76.74 | 94,400 | — | — |
| 2018-03-28 | $70.36 | $77.21 | 81,300 | — | — |
| 2018-03-27 | $70.52 | $77.39 | 50,100 | — | — |
| 2018-03-26 | $71.88 | $78.88 | 61,700 | — | — |
| 2018-03-23 | $70.44 | $77.30 | 71,500 | — | — |
| 2018-03-22 | $71.76 | $78.75 | 76,100 | — | — |
| 2018-03-21 | $74.28 | $81.52 | 35,600 | — | — |
| 2018-03-20 | $73.15 | $80.28 | 60,200 | — | — |
| 2018-03-19 | $72.98 | $80.09 | 62,600 | — | — |
| 2018-03-16 | $73.75 | $80.93 | 112,000 | — | — |
| 2018-03-15 | $71.69 | $78.67 | 80,700 | — | — |
| 2018-03-14 | $71.34 | $78.29 | 57,100 | — | — |
| 2018-03-13 | $72.00 | $79.01 | 44,700 | — | — |
| 2018-03-12 | $71.68 | $78.66 | 71,200 | — | — |
| 2018-03-09 | $71.09 | $78.02 | 70,300 | — | — |
| 2018-03-08 | $70.09 | $76.92 | 32,500 | — | — |
| 2018-03-07 | $69.58 | $76.36 | 56,800 | — | — |
| 2018-03-06 | $68.49 | $75.16 | 71,000 | — | — |
| 2018-03-05 | $67.50 | $74.08 | 56,000 | — | — |
| 2018-03-02 | $69.48 | $76.25 | 76,700 | — | — |
| 2018-03-01 | $71.00 | $77.92 | 85,700 | — | — |
| 2018-02-28 | $71.19 | $78.13 | 101,600 | — | — |
| 2018-02-27 | $78.17 | $85.45 | 46,800 | — | — |
| 2018-02-26 | $79.42 | $86.82 | 39,000 | — | — |
| 2018-02-23 | $80.02 | $87.48 | 50,900 | — | — |
| 2018-02-22 | $81.17 | $88.73 | 48,500 | — | — |
| 2018-02-21 | $80.95 | $88.49 | 30,600 | — | — |
| 2018-02-20 | $79.87 | $87.31 | 32,300 | — | — |
| 2018-02-16 | $80.47 | $87.97 | 24,400 | — | — |
| 2018-02-15 | $81.01 | $88.56 | 28,900 | — | — |
| 2018-02-14 | $80.65 | $88.16 | 37,500 | — | — |
| 2018-02-13 | $78.69 | $86.02 | 38,200 | — | — |
| 2018-02-12 | $78.58 | $85.90 | 48,800 | — | — |
| 2018-02-09 | $77.90 | $85.16 | 46,600 | — | — |
| 2018-02-08 | $77.01 | $84.18 | 49,200 | — | — |
| 2018-02-07 | $78.76 | $86.10 | 49,100 | — | — |
| 2018-02-06 | $80.14 | $87.61 | 77,900 | — | — |
| 2018-02-05 | $76.70 | $83.85 | 43,900 | — | — |
| 2018-02-02 | $81.31 | $88.89 | 29,400 | — | — |
| 2018-02-01 | $85.26 | $93.20 | 54,300 | — | — |
| 2018-01-31 | $84.69 | $92.58 | 34,900 | — | — |
| 2018-01-30 | $85.99 | $94.00 | 24,300 | — | — |
| 2018-01-29 | $87.06 | $95.17 | 32,300 | — | — |
| 2018-01-26 | $87.86 | $96.05 | 44,600 | — | — |
| 2018-01-25 | $87.36 | $95.50 | 73,400 | — | — |
| 2018-01-24 | $88.13 | $96.34 | 51,000 | — | — |
| 2018-01-23 | $89.50 | $97.84 | 77,900 | — | — |
| 2018-01-22 | $88.94 | $97.23 | 31,200 | — | — |
| 2018-01-19 | $89.00 | $97.29 | 25,300 | — | — |
| 2018-01-18 | $87.34 | $95.48 | 38,500 | — | — |
| 2018-01-17 | $88.80 | $97.07 | 32,700 | — | — |
| 2018-01-16 | $86.59 | $94.66 | 28,200 | — | — |
| 2018-01-12 | $87.74 | $95.91 | 29,700 | — | — |
| 2018-01-11 | $86.45 | $94.50 | 39,900 | — | — |
| 2018-01-10 | $84.49 | $92.36 | 17,900 | — | — |
| 2018-01-09 | $85.55 | $93.52 | 27,800 | — | — |
| 2018-01-08 | $85.87 | $93.87 | 11,600 | — | — |
| 2018-01-05 | $85.91 | $93.91 | 40,900 | — | — |
| 2018-01-04 | $86.32 | $94.36 | 46,900 | — | — |
| 2018-01-03 | $85.56 | $93.53 | 28,900 | — | — |
| 2018-01-02 | $85.71 | $93.70 | 35,800 | — | — |