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
- 1995-08-16 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 | $45.10 | $45.10 | 299,300 | — | — |
| 2018-12-28 | $44.33 | $44.33 | 365,200 | — | — |
| 2018-12-27 | $44.29 | $44.29 | 487,900 | — | — |
| 2018-12-26 | $44.44 | $44.44 | 388,600 | — | — |
| 2018-12-24 | $42.62 | $42.62 | 239,700 | — | — |
| 2018-12-21 | $44.35 | $44.35 | 1,098,600 | — | — |
| 2018-12-20 | $45.21 | $45.21 | 480,600 | — | — |
| 2018-12-19 | $46.57 | $46.57 | 425,700 | — | — |
| 2018-12-18 | $47.74 | $47.74 | 522,400 | — | — |
| 2018-12-17 | $47.11 | $47.11 | 551,700 | — | — |
| 2018-12-14 | $48.39 | $48.39 | 895,700 | — | — |
| 2018-12-13 | $49.21 | $49.21 | 299,700 | — | — |
| 2018-12-12 | $49.80 | $49.80 | 429,700 | — | — |
| 2018-12-11 | $49.97 | $49.97 | 529,000 | — | — |
| 2018-12-10 | $49.44 | $49.44 | 479,200 | — | — |
| 2018-12-07 | $49.96 | $49.96 | 452,600 | — | — |
| 2018-12-06 | $50.99 | $50.99 | 655,300 | — | — |
| 2018-12-04 | $51.54 | $51.54 | 276,100 | — | — |
| 2018-12-03 | $53.78 | $53.78 | 401,000 | — | — |
| 2018-11-30 | $53.63 | $53.63 | 600,800 | — | — |
| 2018-11-29 | $53.27 | $53.27 | 413,700 | — | — |
| 2018-11-28 | $54.22 | $54.22 | 460,000 | — | — |
| 2018-11-27 | $52.84 | $52.84 | 473,500 | — | — |
| 2018-11-26 | $53.05 | $53.05 | 498,800 | — | — |
| 2018-11-23 | $53.10 | $53.10 | 82,600 | — | — |
| 2018-11-21 | $52.96 | $52.96 | 334,400 | — | — |
| 2018-11-20 | $52.79 | $52.79 | 561,000 | — | — |
| 2018-11-19 | $52.37 | $52.37 | 455,600 | — | — |
| 2018-11-16 | $54.28 | $54.28 | 1,249,000 | — | — |
| 2018-11-15 | $53.47 | $53.47 | 230,500 | — | — |
| 2018-11-14 | $52.52 | $52.52 | 420,900 | — | — |
| 2018-11-13 | $52.56 | $52.56 | 370,600 | — | — |
| 2018-11-12 | $54.00 | $54.00 | 305,900 | — | — |
| 2018-11-09 | $55.11 | $55.11 | 431,400 | — | — |
| 2018-11-08 | $56.53 | $56.53 | 480,400 | — | — |
| 2018-11-07 | $56.39 | $56.39 | 489,000 | — | — |
| 2018-11-06 | $55.49 | $55.49 | 1,124,300 | — | — |
| 2018-11-05 | $53.88 | $53.88 | 739,200 | — | — |
| 2018-11-02 | $53.66 | $53.66 | 859,700 | — | — |
| 2018-11-01 | $54.45 | $54.45 | 1,883,600 | — | — |
| 2018-10-31 | $53.57 | $53.57 | 3,226,400 | — | — |
| 2018-10-30 | $62.32 | $62.32 | 443,700 | — | — |
| 2018-10-29 | $61.52 | $61.52 | 397,700 | — | — |
| 2018-10-26 | $61.05 | $61.05 | 536,100 | — | — |
| 2018-10-25 | $62.59 | $62.59 | 470,800 | — | — |
| 2018-10-24 | $61.63 | $61.63 | 409,800 | — | — |
| 2018-10-23 | $62.27 | $62.27 | 320,700 | — | — |
| 2018-10-22 | $62.14 | $62.14 | 162,500 | — | — |
| 2018-10-19 | $62.58 | $62.58 | 409,100 | — | — |
| 2018-10-18 | $63.47 | $63.47 | 344,900 | — | — |
| 2018-10-17 | $63.67 | $63.67 | 244,500 | — | — |
| 2018-10-16 | $63.29 | $63.29 | 659,300 | — | — |
| 2018-10-15 | $61.71 | $61.71 | 472,700 | — | — |
| 2018-10-12 | $61.96 | $61.96 | 765,500 | — | — |
| 2018-10-11 | $60.66 | $60.66 | 632,600 | — | — |
| 2018-10-10 | $60.14 | $60.14 | 401,700 | — | — |
| 2018-10-09 | $61.02 | $61.02 | 395,300 | — | — |
| 2018-10-08 | $61.26 | $61.26 | 505,500 | — | — |
| 2018-10-05 | $61.42 | $61.42 | 452,700 | — | — |
| 2018-10-04 | $61.70 | $61.70 | 452,100 | — | — |
| 2018-10-03 | $62.84 | $62.84 | 596,900 | — | — |
| 2018-10-02 | $63.83 | $63.83 | 478,600 | — | — |
| 2018-10-01 | $64.51 | $64.51 | 659,000 | — | — |
| 2018-09-28 | $65.87 | $65.87 | 693,400 | — | — |
| 2018-09-27 | $64.58 | $64.58 | 284,600 | — | — |
| 2018-09-26 | $64.48 | $64.48 | 331,800 | — | — |
| 2018-09-25 | $64.73 | $64.73 | 307,900 | — | — |
| 2018-09-24 | $63.68 | $63.68 | 610,200 | — | — |
| 2018-09-21 | $63.21 | $63.21 | 955,500 | — | — |
| 2018-09-20 | $63.40 | $63.40 | 450,600 | — | — |
| 2018-09-19 | $62.97 | $62.97 | 535,100 | — | — |
| 2018-09-18 | $63.33 | $63.33 | 566,200 | — | — |
| 2018-09-17 | $62.96 | $62.96 | 674,500 | — | — |
| 2018-09-14 | $65.22 | $65.22 | 513,100 | — | — |
| 2018-09-13 | $64.34 | $64.34 | 800,000 | — | — |
| 2018-09-12 | $64.98 | $64.98 | 1,215,300 | — | — |
| 2018-09-11 | $64.08 | $64.08 | 1,308,700 | — | — |
| 2018-09-10 | $61.05 | $61.05 | 471,100 | — | — |
| 2018-09-07 | $61.55 | $61.55 | 855,300 | — | — |
| 2018-09-06 | $62.28 | $62.28 | 2,039,600 | — | — |
| 2018-09-05 | $57.63 | $57.63 | 601,500 | — | — |
| 2018-09-04 | $58.67 | $58.67 | 458,200 | — | — |
| 2018-08-31 | $59.47 | $59.47 | 367,000 | — | — |
| 2018-08-30 | $59.17 | $59.17 | 325,200 | — | — |
| 2018-08-29 | $59.28 | $59.28 | 597,900 | — | — |
| 2018-08-28 | $58.89 | $58.89 | 611,000 | — | — |
| 2018-08-27 | $58.64 | $58.64 | 508,700 | — | — |
| 2018-08-24 | $59.22 | $59.22 | 345,400 | — | — |
| 2018-08-23 | $59.52 | $59.52 | 471,300 | — | — |
| 2018-08-22 | $59.25 | $59.25 | 380,300 | — | — |
| 2018-08-21 | $58.91 | $58.91 | 420,400 | — | — |
| 2018-08-20 | $58.39 | $58.39 | 767,100 | — | — |
| 2018-08-17 | $58.97 | $58.97 | 865,800 | — | — |
| 2018-08-16 | $59.58 | $59.58 | 1,166,800 | — | — |
| 2018-08-15 | $62.01 | $62.01 | 518,400 | — | — |
| 2018-08-14 | $62.51 | $62.51 | 1,065,000 | — | — |
| 2018-08-13 | $62.46 | $62.46 | 733,600 | — | — |
| 2018-08-10 | $62.88 | $62.88 | 704,100 | — | — |
| 2018-08-09 | $62.47 | $62.47 | 390,000 | — | — |
| 2018-08-08 | $62.18 | $62.18 | 535,600 | — | — |
| 2018-08-07 | $61.92 | $61.92 | 1,488,000 | — | — |
| 2018-08-06 | $63.88 | $63.88 | 730,500 | — | — |
| 2018-08-03 | $63.37 | $63.37 | 319,400 | — | — |
| 2018-08-02 | $63.62 | $63.62 | 625,400 | — | — |
| 2018-08-01 | $62.67 | $62.67 | 619,400 | — | — |
| 2018-07-31 | $62.33 | $62.33 | 609,900 | — | — |
| 2018-07-30 | $61.21 | $61.21 | 1,637,800 | — | — |
| 2018-07-27 | $61.43 | $61.43 | 1,935,400 | — | — |
| 2018-07-26 | $61.20 | $61.20 | 1,511,200 | — | — |
| 2018-07-25 | $60.32 | $60.32 | 2,168,000 | — | — |
| 2018-07-24 | $62.66 | $62.66 | 869,100 | — | — |
| 2018-07-23 | $63.44 | $63.44 | 553,800 | — | — |
| 2018-07-20 | $62.95 | $62.95 | 551,000 | — | — |
| 2018-07-19 | $63.22 | $63.22 | 341,800 | — | — |
| 2018-07-18 | $62.94 | $62.94 | 624,300 | — | — |
| 2018-07-17 | $63.31 | $63.31 | 531,900 | — | — |
| 2018-07-16 | $62.55 | $62.55 | 410,900 | — | — |
| 2018-07-13 | $63.00 | $63.00 | 392,300 | — | — |
| 2018-07-12 | $63.24 | $63.24 | 767,700 | — | — |
| 2018-07-11 | $62.87 | $62.87 | 370,900 | — | — |
| 2018-07-10 | $63.41 | $63.41 | 468,600 | — | — |
| 2018-07-09 | $64.01 | $64.01 | 517,800 | — | — |
| 2018-07-06 | $64.21 | $64.21 | 508,600 | — | — |
| 2018-07-05 | $63.17 | $63.17 | 1,163,000 | — | — |
| 2018-07-03 | $62.66 | $62.66 | 437,800 | — | — |
| 2018-07-02 | $62.69 | $62.69 | 965,900 | — | — |
| 2018-06-29 | $64.41 | $64.41 | 766,100 | — | — |
| 2018-06-28 | $65.77 | $65.77 | 694,400 | — | — |
| 2018-06-27 | $64.41 | $64.41 | 622,800 | — | — |
| 2018-06-26 | $65.02 | $65.02 | 701,700 | — | — |
| 2018-06-25 | $64.30 | $64.30 | 614,400 | — | — |
| 2018-06-22 | $65.75 | $65.75 | 6,699,800 | — | — |
| 2018-06-21 | $66.43 | $66.43 | 736,300 | — | — |
| 2018-06-20 | $66.68 | $66.68 | 622,600 | — | — |
| 2018-06-19 | $66.62 | $66.62 | 516,300 | — | — |
| 2018-06-18 | $66.91 | $66.91 | 568,500 | — | — |
| 2018-06-15 | $67.23 | $67.23 | 1,141,100 | — | — |
| 2018-06-14 | $67.04 | $67.04 | 457,000 | — | — |
| 2018-06-13 | $66.14 | $66.14 | 472,600 | — | — |
| 2018-06-12 | $65.85 | $65.85 | 468,900 | — | — |
| 2018-06-11 | $65.51 | $65.51 | 593,500 | — | — |
| 2018-06-08 | $64.82 | $64.82 | 460,800 | — | — |
| 2018-06-07 | $64.47 | $64.47 | 495,900 | — | — |
| 2018-06-06 | $64.63 | $64.63 | 775,400 | — | — |
| 2018-06-05 | $63.61 | $63.61 | 1,160,300 | — | — |
| 2018-06-04 | $62.55 | $62.55 | 12,714,500 | — | — |
| 2018-06-01 | $64.04 | $64.04 | 959,600 | — | — |
| 2018-05-31 | $64.54 | $64.54 | 376,100 | — | — |
| 2018-05-30 | $64.48 | $64.48 | 393,700 | — | — |
| 2018-05-29 | $63.77 | $63.77 | 437,300 | — | — |
| 2018-05-25 | $63.78 | $63.78 | 313,700 | — | — |
| 2018-05-24 | $64.00 | $64.00 | 496,800 | — | — |
| 2018-05-23 | $63.99 | $63.99 | 711,000 | — | — |
| 2018-05-22 | $63.50 | $63.50 | 674,100 | — | — |
| 2018-05-21 | $64.53 | $64.53 | 338,200 | — | — |
| 2018-05-18 | $64.59 | $64.59 | 675,900 | — | — |
| 2018-05-17 | $64.09 | $64.09 | 326,200 | — | — |
| 2018-05-16 | $63.85 | $63.85 | 783,400 | — | — |
| 2018-05-15 | $63.19 | $63.19 | 442,000 | — | — |
| 2018-05-14 | $63.00 | $63.00 | 900,100 | — | — |
| 2018-05-11 | $64.79 | $64.79 | 633,900 | — | — |
| 2018-05-10 | $64.42 | $64.42 | 5,903,800 | — | — |
| 2018-05-09 | $63.84 | $63.84 | 681,500 | — | — |
| 2018-05-08 | $64.79 | $64.79 | 396,700 | — | — |
| 2018-05-07 | $64.65 | $64.65 | 326,000 | — | — |
| 2018-05-04 | $64.08 | $64.08 | 451,800 | — | — |
| 2018-05-03 | $62.76 | $62.76 | 452,500 | — | — |
| 2018-05-02 | $62.00 | $62.00 | 367,800 | — | — |
| 2018-05-01 | $62.25 | $62.25 | 476,900 | — | — |
| 2018-04-30 | $61.63 | $61.63 | 752,200 | — | — |
| 2018-04-27 | $61.72 | $61.72 | 799,200 | — | — |
| 2018-04-26 | $60.02 | $60.02 | 859,100 | — | — |
| 2018-04-25 | $58.98 | $58.98 | 1,715,400 | — | — |
| 2018-04-24 | $54.67 | $54.67 | 637,300 | — | — |
| 2018-04-23 | $55.72 | $55.72 | 519,800 | — | — |
| 2018-04-20 | $56.20 | $56.20 | 450,500 | — | — |
| 2018-04-19 | $56.25 | $56.25 | 490,900 | — | — |
| 2018-04-18 | $56.96 | $56.96 | 570,500 | — | — |
| 2018-04-17 | $56.15 | $56.15 | 461,500 | — | — |
| 2018-04-16 | $55.89 | $55.89 | 299,100 | — | — |
| 2018-04-13 | $55.27 | $55.27 | 369,800 | — | — |
| 2018-04-12 | $55.79 | $55.79 | 408,700 | — | — |
| 2018-04-11 | $55.43 | $55.43 | 370,500 | — | — |
| 2018-04-10 | $55.38 | $55.38 | 363,500 | — | — |
| 2018-04-09 | $54.54 | $54.54 | 343,300 | — | — |
| 2018-04-06 | $54.59 | $54.59 | 538,000 | — | — |
| 2018-04-05 | $55.94 | $55.94 | 360,000 | — | — |
| 2018-04-04 | $56.00 | $56.00 | 491,600 | — | — |
| 2018-04-03 | $54.86 | $54.86 | 416,400 | — | — |
| 2018-04-02 | $54.05 | $54.05 | 386,900 | — | — |
| 2018-03-29 | $55.34 | $55.34 | 391,200 | — | — |
| 2018-03-28 | $54.72 | $54.72 | 493,400 | — | — |
| 2018-03-27 | $55.62 | $55.62 | 480,400 | — | — |
| 2018-03-26 | $55.64 | $55.64 | 696,200 | — | — |
| 2018-03-23 | $54.15 | $54.15 | 505,500 | — | — |
| 2018-03-22 | $55.75 | $55.75 | 404,200 | — | — |
| 2018-03-21 | $56.90 | $56.90 | 445,400 | — | — |
| 2018-03-20 | $56.94 | $56.94 | 361,700 | — | — |
| 2018-03-19 | $56.68 | $56.68 | 823,300 | — | — |
| 2018-03-16 | $57.38 | $57.38 | 1,034,500 | — | — |
| 2018-03-15 | $56.31 | $56.31 | 442,200 | — | — |
| 2018-03-14 | $56.14 | $56.14 | 526,000 | — | — |
| 2018-03-13 | $56.23 | $56.23 | 829,900 | — | — |
| 2018-03-12 | $55.77 | $55.77 | 388,100 | — | — |
| 2018-03-09 | $54.85 | $54.85 | 365,200 | — | — |
| 2018-03-08 | $53.70 | $53.70 | 420,800 | — | — |
| 2018-03-07 | $53.71 | $53.71 | 400,900 | — | — |
| 2018-03-06 | $53.17 | $53.17 | 713,100 | — | — |
| 2018-03-05 | $53.08 | $53.08 | 365,400 | — | — |
| 2018-03-02 | $52.70 | $52.70 | 381,400 | — | — |
| 2018-03-01 | $51.72 | $51.72 | 522,600 | — | — |
| 2018-02-28 | $52.73 | $52.73 | 748,900 | — | — |
| 2018-02-27 | $53.68 | $53.68 | 887,800 | — | — |
| 2018-02-26 | $54.96 | $54.96 | 573,000 | — | — |
| 2018-02-23 | $54.07 | $54.07 | 586,900 | — | — |
| 2018-02-22 | $52.93 | $52.93 | 366,800 | — | — |
| 2018-02-21 | $52.17 | $52.17 | 612,300 | — | — |
| 2018-02-20 | $51.63 | $51.63 | 348,700 | — | — |
| 2018-02-16 | $52.26 | $52.26 | 790,600 | — | — |
| 2018-02-15 | $51.43 | $51.43 | 379,300 | — | — |
| 2018-02-14 | $50.64 | $50.64 | 336,300 | — | — |
| 2018-02-13 | $49.75 | $49.75 | 347,100 | — | — |
| 2018-02-12 | $49.99 | $49.99 | 411,100 | — | — |
| 2018-02-09 | $49.34 | $49.34 | 797,700 | — | — |
| 2018-02-08 | $49.15 | $49.15 | 428,300 | — | — |
| 2018-02-07 | $51.17 | $51.17 | 480,100 | — | — |
| 2018-02-06 | $51.00 | $51.00 | 724,800 | — | — |
| 2018-02-05 | $51.92 | $51.92 | 894,900 | — | — |
| 2018-02-02 | $53.02 | $53.02 | 371,500 | — | — |
| 2018-02-01 | $53.41 | $53.41 | 377,200 | — | — |
| 2018-01-31 | $52.66 | $52.66 | 257,600 | — | — |
| 2018-01-30 | $52.82 | $52.82 | 360,600 | — | — |
| 2018-01-29 | $53.49 | $53.49 | 322,200 | — | — |
| 2018-01-26 | $53.18 | $53.18 | 537,900 | — | — |
| 2018-01-25 | $52.17 | $52.17 | 300,400 | — | — |
| 2018-01-24 | $51.13 | $51.13 | 448,300 | — | — |
| 2018-01-23 | $50.45 | $50.45 | 374,400 | — | — |
| 2018-01-22 | $51.45 | $51.45 | 303,200 | — | — |
| 2018-01-19 | $51.15 | $51.15 | 287,300 | — | — |
| 2018-01-18 | $50.18 | $50.18 | 522,500 | — | — |
| 2018-01-17 | $49.99 | $49.99 | 314,300 | — | — |
| 2018-01-16 | $49.84 | $49.84 | 365,100 | — | — |
| 2018-01-12 | $50.57 | $50.57 | 352,800 | — | — |
| 2018-01-11 | $50.47 | $50.47 | 483,100 | — | — |
| 2018-01-10 | $49.17 | $49.17 | 917,800 | — | — |
| 2018-01-09 | $49.54 | $49.54 | 644,700 | — | — |
| 2018-01-08 | $49.68 | $49.68 | 1,782,300 | — | — |
| 2018-01-05 | $46.55 | $46.55 | 409,000 | — | — |
| 2018-01-04 | $47.17 | $47.17 | 312,700 | — | — |
| 2018-01-03 | $47.09 | $47.09 | 404,700 | — | — |
| 2018-01-02 | $46.87 | $46.87 | 790,300 | — | — |