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
- 2006-09-28 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 | $64.78 | $65.31 | 88,600 | — | — |
| 2018-12-28 | $63.89 | $64.41 | 98,700 | — | — |
| 2018-12-27 | $62.90 | $63.41 | 149,100 | — | — |
| 2018-12-26 | $62.95 | $63.46 | 128,700 | — | — |
| 2018-12-24 | $61.19 | $61.69 | 46,000 | — | — |
| 2018-12-21 | $62.17 | $62.68 | 266,200 | — | — |
| 2018-12-20 | $64.62 | $65.15 | 84,000 | — | — |
| 2018-12-19 | $64.53 | $65.05 | 78,400 | — | — |
| 2018-12-18 | $64.74 | $65.27 | 87,600 | — | — |
| 2018-12-17 | $65.90 | $66.44 | 141,600 | — | — |
| 2018-12-14 | $67.62 | $68.17 | 76,800 | — | — |
| 2018-12-13 | $67.94 | $68.49 | 145,100 | — | — |
| 2018-12-12 | $69.45 | $70.01 | 233,800 | — | — |
| 2018-12-11 | $66.29 | $66.83 | 161,300 | — | — |
| 2018-12-10 | $65.30 | $65.83 | 130,900 | — | — |
| 2018-12-07 | $65.47 | $66.00 | 72,900 | — | — |
| 2018-12-06 | $67.52 | $68.07 | 150,800 | — | — |
| 2018-12-04 | $68.67 | $69.09 | 184,600 | — | — |
| 2018-12-03 | $70.28 | $70.71 | 101,200 | — | — |
| 2018-11-30 | $70.03 | $70.46 | 100,100 | — | — |
| 2018-11-29 | $69.86 | $70.28 | 109,500 | — | — |
| 2018-11-28 | $71.23 | $71.66 | 96,700 | — | — |
| 2018-11-27 | $69.69 | $70.11 | 97,700 | — | — |
| 2018-11-26 | $69.58 | $70.00 | 183,900 | — | — |
| 2018-11-23 | $68.70 | $69.12 | 28,400 | — | — |
| 2018-11-21 | $68.30 | $68.72 | 56,600 | — | — |
| 2018-11-20 | $67.68 | $68.09 | 102,900 | — | — |
| 2018-11-19 | $69.88 | $70.30 | 71,300 | — | — |
| 2018-11-16 | $71.35 | $71.78 | 68,700 | — | — |
| 2018-11-15 | $71.78 | $72.22 | 71,700 | — | — |
| 2018-11-14 | $71.89 | $72.33 | 134,100 | — | — |
| 2018-11-13 | $72.28 | $72.72 | 122,700 | — | — |
| 2018-11-12 | $74.18 | $74.63 | 147,700 | — | — |
| 2018-11-09 | $71.94 | $72.38 | 74,900 | — | — |
| 2018-11-08 | $72.56 | $73.00 | 54,600 | — | — |
| 2018-11-07 | $72.63 | $73.07 | 120,800 | — | — |
| 2018-11-06 | $68.48 | $68.90 | 145,900 | — | — |
| 2018-11-05 | $68.61 | $69.03 | 178,200 | — | — |
| 2018-11-02 | $73.94 | $74.39 | 175,600 | — | — |
| 2018-11-01 | $74.44 | $74.89 | 183,500 | — | — |
| 2018-10-31 | $73.64 | $74.09 | 100,400 | — | — |
| 2018-10-30 | $74.02 | $74.47 | 144,700 | — | — |
| 2018-10-29 | $73.50 | $73.95 | 115,300 | — | — |
| 2018-10-26 | $73.67 | $74.12 | 110,300 | — | — |
| 2018-10-25 | $73.79 | $74.24 | 90,600 | — | — |
| 2018-10-24 | $72.75 | $73.19 | 112,400 | — | — |
| 2018-10-23 | $73.29 | $73.74 | 61,800 | — | — |
| 2018-10-22 | $73.50 | $73.95 | 44,800 | — | — |
| 2018-10-19 | $72.82 | $73.26 | 58,500 | — | — |
| 2018-10-18 | $72.42 | $72.86 | 45,000 | — | — |
| 2018-10-17 | $73.56 | $74.01 | 52,000 | — | — |
| 2018-10-16 | $73.86 | $74.31 | 46,800 | — | — |
| 2018-10-15 | $71.60 | $72.04 | 61,700 | — | — |
| 2018-10-12 | $71.51 | $71.94 | 80,900 | — | — |
| 2018-10-11 | $71.70 | $72.14 | 64,300 | — | — |
| 2018-10-10 | $73.29 | $73.74 | 126,000 | — | — |
| 2018-10-09 | $73.09 | $73.53 | 47,500 | — | — |
| 2018-10-08 | $73.57 | $74.02 | 75,500 | — | — |
| 2018-10-05 | $72.82 | $73.26 | 134,300 | — | — |
| 2018-10-04 | $72.30 | $72.74 | 87,100 | — | — |
| 2018-10-03 | $71.47 | $71.90 | 112,700 | — | — |
| 2018-10-02 | $73.16 | $73.60 | 71,900 | — | — |
| 2018-10-01 | $72.65 | $73.09 | 76,000 | — | — |
| 2018-09-28 | $75.45 | $75.91 | 105,000 | — | — |
| 2018-09-27 | $73.15 | $73.59 | 41,400 | — | — |
| 2018-09-26 | $74.40 | $74.85 | 72,900 | — | — |
| 2018-09-25 | $73.05 | $73.49 | 128,700 | — | — |
| 2018-09-24 | $73.50 | $73.95 | 60,700 | — | — |
| 2018-09-21 | $73.95 | $74.40 | 191,800 | — | — |
| 2018-09-20 | $74.85 | $75.30 | 100,500 | — | — |
| 2018-09-19 | $75.75 | $76.21 | 94,500 | — | — |
| 2018-09-18 | $79.15 | $79.63 | 59,200 | — | — |
| 2018-09-17 | $79.90 | $80.39 | 45,500 | — | — |
| 2018-09-14 | $81.15 | $81.64 | 82,000 | — | — |
| 2018-09-13 | $79.25 | $79.73 | 89,500 | — | — |
| 2018-09-12 | $80.40 | $80.89 | 194,900 | — | — |
| 2018-09-11 | $81.25 | $81.74 | 72,600 | — | — |
| 2018-09-10 | $80.10 | $80.59 | 108,000 | — | — |
| 2018-09-07 | $81.65 | $82.15 | 82,700 | — | — |
| 2018-09-06 | $80.85 | $81.34 | 123,800 | — | — |
| 2018-09-05 | $81.85 | $82.21 | 44,700 | — | — |
| 2018-09-04 | $82.15 | $82.51 | 63,800 | — | — |
| 2018-08-31 | $81.65 | $82.01 | 51,100 | — | — |
| 2018-08-30 | $81.75 | $82.11 | 53,100 | — | — |
| 2018-08-29 | $81.25 | $81.60 | 74,200 | — | — |
| 2018-08-28 | $80.30 | $80.65 | 69,600 | — | — |
| 2018-08-27 | $80.90 | $81.25 | 72,000 | — | — |
| 2018-08-24 | $81.10 | $81.45 | 47,300 | — | — |
| 2018-08-23 | $80.95 | $81.30 | 48,000 | — | — |
| 2018-08-22 | $80.45 | $80.80 | 64,600 | — | — |
| 2018-08-21 | $81.15 | $81.50 | 79,000 | — | — |
| 2018-08-20 | $80.55 | $80.90 | 59,700 | — | — |
| 2018-08-17 | $80.75 | $81.10 | 82,100 | — | — |
| 2018-08-16 | $80.30 | $80.65 | 80,000 | — | — |
| 2018-08-15 | $79.50 | $79.85 | 125,700 | — | — |
| 2018-08-14 | $80.35 | $80.70 | 154,300 | — | — |
| 2018-08-13 | $78.00 | $78.34 | 97,400 | — | — |
| 2018-08-10 | $76.10 | $76.43 | 49,300 | — | — |
| 2018-08-09 | $75.75 | $76.08 | 80,300 | — | — |
| 2018-08-08 | $75.50 | $75.83 | 237,600 | — | — |
| 2018-08-07 | $74.20 | $74.52 | 294,400 | — | — |
| 2018-08-06 | $76.30 | $76.63 | 144,200 | — | — |
| 2018-08-03 | $78.05 | $78.39 | 482,000 | — | — |
| 2018-08-02 | $73.55 | $73.87 | 144,200 | — | — |
| 2018-08-01 | $73.70 | $74.02 | 70,600 | — | — |
| 2018-07-31 | $73.65 | $73.97 | 110,700 | — | — |
| 2018-07-30 | $73.00 | $73.32 | 76,800 | — | — |
| 2018-07-27 | $73.35 | $73.67 | 82,100 | — | — |
| 2018-07-26 | $73.90 | $74.22 | 81,400 | — | — |
| 2018-07-25 | $73.55 | $73.87 | 56,600 | — | — |
| 2018-07-24 | $72.75 | $73.07 | 70,100 | — | — |
| 2018-07-23 | $72.70 | $73.02 | 64,000 | — | — |
| 2018-07-20 | $72.00 | $72.31 | 55,700 | — | — |
| 2018-07-19 | $72.70 | $73.02 | 68,800 | — | — |
| 2018-07-18 | $72.65 | $72.97 | 48,900 | — | — |
| 2018-07-17 | $73.05 | $73.37 | 91,600 | — | — |
| 2018-07-16 | $73.25 | $73.57 | 97,800 | — | — |
| 2018-07-13 | $74.95 | $75.28 | 88,600 | — | — |
| 2018-07-12 | $74.55 | $74.87 | 106,700 | — | — |
| 2018-07-11 | $73.75 | $74.07 | 111,000 | — | — |
| 2018-07-10 | $73.70 | $74.02 | 59,400 | — | — |
| 2018-07-09 | $73.50 | $73.82 | 159,900 | — | — |
| 2018-07-06 | $73.05 | $73.37 | 33,500 | — | — |
| 2018-07-05 | $73.05 | $73.37 | 55,100 | — | — |
| 2018-07-03 | $72.35 | $72.67 | 56,300 | — | — |
| 2018-07-02 | $72.35 | $72.67 | 108,100 | — | — |
| 2018-06-29 | $71.05 | $71.36 | 65,900 | — | — |
| 2018-06-28 | $70.90 | $71.21 | 51,600 | — | — |
| 2018-06-27 | $70.90 | $71.21 | 127,700 | — | — |
| 2018-06-26 | $72.05 | $72.36 | 103,300 | — | — |
| 2018-06-25 | $72.85 | $73.17 | 108,600 | — | — |
| 2018-06-22 | $73.55 | $73.87 | 258,500 | — | — |
| 2018-06-21 | $72.60 | $72.92 | 145,000 | — | — |
| 2018-06-20 | $72.05 | $72.36 | 99,800 | — | — |
| 2018-06-19 | $72.90 | $73.22 | 88,000 | — | — |
| 2018-06-18 | $71.60 | $71.91 | 73,300 | — | — |
| 2018-06-15 | $71.45 | $71.76 | 85,400 | — | — |
| 2018-06-14 | $71.35 | $71.66 | 117,700 | — | — |
| 2018-06-13 | $71.25 | $71.56 | 104,600 | — | — |
| 2018-06-12 | $73.10 | $73.42 | 164,100 | — | — |
| 2018-06-11 | $73.50 | $73.82 | 110,800 | — | — |
| 2018-06-08 | $74.05 | $74.37 | 258,000 | — | — |
| 2018-06-07 | $71.15 | $71.46 | 146,500 | — | — |
| 2018-06-06 | $71.00 | $71.17 | 109,400 | — | — |
| 2018-06-05 | $70.90 | $71.07 | 106,100 | — | — |
| 2018-06-04 | $70.60 | $70.77 | 114,000 | — | — |
| 2018-06-01 | $70.95 | $71.12 | 152,100 | — | — |
| 2018-05-31 | $70.65 | $70.82 | 213,900 | — | — |
| 2018-05-30 | $71.45 | $71.62 | 173,600 | — | — |
| 2018-05-29 | $69.70 | $69.87 | 153,300 | — | — |
| 2018-05-25 | $68.35 | $68.51 | 94,200 | — | — |
| 2018-05-24 | $67.25 | $67.41 | 107,400 | — | — |
| 2018-05-23 | $67.55 | $67.71 | 114,900 | — | — |
| 2018-05-22 | $65.85 | $66.01 | 78,900 | — | — |
| 2018-05-21 | $66.55 | $66.71 | 53,600 | — | — |
| 2018-05-18 | $65.85 | $66.01 | 68,400 | — | — |
| 2018-05-17 | $66.40 | $66.56 | 88,500 | — | — |
| 2018-05-16 | $66.45 | $66.61 | 121,600 | — | — |
| 2018-05-15 | $65.55 | $65.71 | 132,000 | — | — |
| 2018-05-14 | $64.90 | $65.05 | 61,200 | — | — |
| 2018-05-11 | $65.60 | $65.76 | 77,800 | — | — |
| 2018-05-10 | $66.00 | $66.16 | 76,000 | — | — |
| 2018-05-09 | $66.55 | $66.71 | 129,100 | — | — |
| 2018-05-08 | $65.35 | $65.51 | 158,300 | — | — |
| 2018-05-07 | $64.45 | $64.60 | 145,700 | — | — |
| 2018-05-04 | $64.75 | $64.90 | 137,000 | — | — |
| 2018-05-03 | $65.25 | $65.41 | 158,200 | — | — |
| 2018-05-02 | $66.95 | $67.11 | 179,000 | — | — |
| 2018-05-01 | $67.05 | $67.21 | 180,200 | — | — |
| 2018-04-30 | $67.10 | $67.26 | 98,200 | — | — |
| 2018-04-27 | $66.95 | $67.11 | 69,700 | — | — |
| 2018-04-26 | $67.25 | $67.41 | 64,900 | — | — |
| 2018-04-25 | $66.60 | $66.76 | 57,700 | — | — |
| 2018-04-24 | $68.00 | $68.16 | 220,500 | — | — |
| 2018-04-23 | $67.85 | $68.01 | 122,200 | — | — |
| 2018-04-20 | $67.50 | $67.66 | 201,800 | — | — |
| 2018-04-19 | $66.60 | $66.76 | 152,700 | — | — |
| 2018-04-18 | $66.75 | $66.91 | 97,900 | — | — |
| 2018-04-17 | $65.85 | $66.01 | 329,900 | — | — |
| 2018-04-16 | $64.35 | $64.50 | 177,000 | — | — |
| 2018-04-13 | $63.90 | $64.05 | 66,900 | — | — |
| 2018-04-12 | $63.80 | $63.95 | 68,300 | — | — |
| 2018-04-11 | $63.50 | $63.65 | 82,700 | — | — |
| 2018-04-10 | $63.30 | $63.45 | 106,900 | — | — |
| 2018-04-09 | $63.50 | $63.65 | 77,200 | — | — |
| 2018-04-06 | $63.75 | $63.90 | 177,100 | — | — |
| 2018-04-05 | $64.65 | $64.80 | 239,000 | — | — |
| 2018-04-04 | $62.35 | $62.50 | 136,200 | — | — |
| 2018-04-03 | $60.90 | $61.04 | 218,200 | — | — |
| 2018-04-02 | $59.55 | $59.69 | 141,900 | — | — |
| 2018-03-29 | $58.45 | $58.59 | 120,200 | — | — |
| 2018-03-28 | $57.90 | $58.04 | 93,300 | — | — |
| 2018-03-27 | $59.05 | $59.05 | 108,500 | — | — |
| 2018-03-26 | $58.95 | $58.95 | 114,800 | — | — |
| 2018-03-23 | $59.75 | $59.75 | 117,600 | — | — |
| 2018-03-22 | $61.05 | $61.05 | 75,800 | — | — |
| 2018-03-21 | $61.40 | $61.40 | 52,600 | — | — |
| 2018-03-20 | $61.10 | $61.10 | 72,800 | — | — |
| 2018-03-19 | $61.05 | $61.05 | 91,500 | — | — |
| 2018-03-16 | $61.20 | $61.20 | 134,900 | — | — |
| 2018-03-15 | $61.00 | $61.00 | 186,100 | — | — |
| 2018-03-14 | $60.50 | $60.50 | 274,900 | — | — |
| 2018-03-13 | $61.00 | $61.00 | 81,500 | — | — |
| 2018-03-12 | $60.65 | $60.65 | 79,000 | — | — |
| 2018-03-09 | $61.30 | $61.30 | 234,100 | — | — |
| 2018-03-08 | $59.55 | $59.55 | 147,600 | — | — |
| 2018-03-07 | $60.20 | $60.20 | 83,700 | — | — |
| 2018-03-06 | $60.45 | $60.45 | 74,900 | — | — |
| 2018-03-05 | $60.05 | $60.05 | 103,700 | — | — |
| 2018-03-02 | $59.85 | $59.85 | 223,300 | — | — |
| 2018-03-01 | $59.95 | $59.95 | 178,300 | — | — |
| 2018-02-28 | $57.00 | $57.00 | 254,200 | — | — |
| 2018-02-27 | $56.70 | $56.70 | 84,100 | — | — |
| 2018-02-26 | $56.05 | $56.05 | 65,200 | — | — |
| 2018-02-23 | $56.05 | $56.05 | 130,200 | — | — |
| 2018-02-22 | $56.85 | $56.85 | 91,000 | — | — |
| 2018-02-21 | $56.85 | $56.85 | 212,100 | — | — |
| 2018-02-20 | $56.25 | $56.25 | 89,300 | — | — |
| 2018-02-16 | $55.50 | $55.50 | 78,800 | — | — |
| 2018-02-15 | $56.10 | $56.10 | 63,600 | — | — |
| 2018-02-14 | $56.30 | $56.30 | 94,300 | — | — |
| 2018-02-13 | $55.10 | $55.10 | 75,200 | — | — |
| 2018-02-12 | $54.05 | $54.05 | 103,900 | — | — |
| 2018-02-09 | $53.40 | $53.40 | 166,500 | — | — |
| 2018-02-08 | $51.80 | $51.80 | 244,100 | — | — |
| 2018-02-07 | $52.75 | $52.75 | 91,300 | — | — |
| 2018-02-06 | $51.60 | $51.60 | 129,800 | — | — |
| 2018-02-05 | $50.90 | $50.90 | 85,000 | — | — |
| 2018-02-02 | $53.30 | $53.30 | 50,100 | — | — |
| 2018-02-01 | $54.00 | $54.00 | 57,600 | — | — |
| 2018-01-31 | $53.10 | $53.10 | 53,300 | — | — |
| 2018-01-30 | $53.25 | $53.25 | 45,700 | — | — |
| 2018-01-29 | $53.55 | $53.55 | 31,300 | — | — |
| 2018-01-26 | $54.00 | $54.00 | 64,800 | — | — |
| 2018-01-25 | $53.50 | $53.50 | 24,900 | — | — |
| 2018-01-24 | $53.60 | $53.60 | 41,100 | — | — |
| 2018-01-23 | $54.50 | $54.50 | 21,700 | — | — |
| 2018-01-22 | $54.75 | $54.75 | 37,100 | — | — |
| 2018-01-19 | $55.25 | $55.25 | 46,600 | — | — |
| 2018-01-18 | $54.25 | $54.25 | 68,100 | — | — |
| 2018-01-17 | $55.05 | $55.05 | 63,900 | — | — |
| 2018-01-16 | $54.50 | $54.50 | 103,100 | — | — |
| 2018-01-12 | $54.30 | $54.30 | 50,000 | — | — |
| 2018-01-11 | $55.20 | $55.20 | 90,300 | — | — |
| 2018-01-10 | $53.20 | $53.20 | 79,600 | — | — |
| 2018-01-09 | $53.50 | $53.50 | 117,300 | — | — |
| 2018-01-08 | $53.95 | $53.95 | 103,600 | — | — |
| 2018-01-05 | $53.45 | $53.45 | 63,600 | — | — |
| 2018-01-04 | $53.80 | $53.80 | 58,900 | — | — |
| 2018-01-03 | $54.10 | $54.10 | 83,400 | — | — |
| 2018-01-02 | $53.80 | $53.80 | 109,300 | — | — |