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
- 2003-04-10 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 | $57.52 | $103.23 | 129,539 | — | — |
| 2018-12-28 | $56.47 | $101.33 | 110,938 | — | — |
| 2018-12-27 | $55.43 | $99.46 | 167,119 | — | — |
| 2018-12-26 | $55.93 | $100.37 | 104,200 | — | — |
| 2018-12-24 | $54.13 | $97.14 | 112,362 | — | — |
| 2018-12-21 | $53.83 | $96.59 | 118,720 | — | — |
| 2018-12-20 | $54.74 | $98.23 | 134,094 | — | — |
| 2018-12-19 | $55.56 | $99.71 | 142,445 | — | — |
| 2018-12-18 | $56.38 | $101.16 | 155,826 | — | — |
| 2018-12-17 | $55.97 | $100.45 | 140,642 | — | — |
| 2018-12-14 | $56.11 | $100.69 | 91,294 | — | — |
| 2018-12-13 | $56.40 | $101.20 | 139,503 | — | — |
| 2018-12-12 | $56.69 | $101.73 | 205,174 | — | — |
| 2018-12-11 | $55.89 | $100.29 | 225,672 | — | — |
| 2018-12-10 | $55.77 | $100.09 | 191,034 | — | — |
| 2018-12-07 | $56.47 | $101.33 | 251,011 | — | — |
| 2018-12-06 | $56.94 | $102.19 | 309,089 | — | — |
| 2018-12-04 | $56.93 | $102.17 | 285,175 | — | — |
| 2018-12-03 | $58.62 | $105.19 | 202,706 | — | — |
| 2018-11-30 | $57.88 | $103.87 | 198,246 | — | — |
| 2018-11-29 | $59.25 | $106.33 | 175,850 | — | — |
| 2018-11-28 | $59.17 | $106.17 | 99,360 | — | — |
| 2018-11-27 | $57.74 | $103.62 | 215,043 | — | — |
| 2018-11-26 | $58.65 | $105.25 | 153,833 | — | — |
| 2018-11-23 | $57.62 | $103.40 | 97,842 | — | — |
| 2018-11-21 | $57.63 | $103.41 | 90,724 | — | — |
| 2018-11-20 | $56.29 | $101.01 | 84,746 | — | — |
| 2018-11-19 | $56.75 | $101.84 | 72,029 | — | — |
| 2018-11-16 | $57.90 | $103.91 | 115,114 | — | — |
| 2018-11-15 | $57.50 | $103.19 | 106,952 | — | — |
| 2018-11-14 | $57.31 | $102.85 | 181,639 | — | — |
| 2018-11-13 | $56.86 | $102.03 | 244,842 | — | — |
| 2018-11-12 | $55.52 | $99.63 | 131,057 | — | — |
| 2018-11-09 | $56.17 | $100.80 | 145,766 | — | — |
| 2018-11-08 | $56.87 | $102.05 | 166,644 | — | — |
| 2018-11-07 | $57.30 | $102.83 | 143,679 | — | — |
| 2018-11-06 | $56.12 | $100.71 | 152,504 | — | — |
| 2018-11-05 | $57.31 | $102.85 | 141,781 | — | — |
| 2018-11-02 | $58.08 | $104.23 | 168,922 | — | — |
| 2018-11-01 | $58.64 | $105.23 | 537,514 | — | — |
| 2018-10-31 | $56.65 | $101.66 | 914,077 | — | — |
| 2018-10-30 | $54.40 | $97.63 | 845,274 | — | — |
| 2018-10-29 | $54.55 | $97.89 | 209,444 | — | — |
| 2018-10-26 | $54.96 | $98.63 | 225,482 | — | — |
| 2018-10-25 | $55.02 | $98.72 | 134,568 | — | — |
| 2018-10-24 | $53.57 | $96.13 | 189,610 | — | — |
| 2018-10-23 | $55.67 | $99.90 | 175,850 | — | — |
| 2018-10-22 | $55.70 | $99.95 | 98,127 | — | — |
| 2018-10-19 | $56.31 | $101.05 | 446,315 | — | — |
| 2018-10-18 | $58.35 | $104.70 | 178,507 | — | — |
| 2018-10-17 | $58.83 | $105.57 | 122,801 | — | — |
| 2018-10-16 | $59.49 | $106.76 | 130,867 | — | — |
| 2018-10-15 | $58.48 | $104.95 | 234,593 | — | — |
| 2018-10-12 | $59.65 | $107.04 | 166,739 | — | — |
| 2018-10-11 | $59.04 | $105.95 | 119,194 | — | — |
| 2018-10-10 | $60.19 | $108.01 | 278,911 | — | — |
| 2018-10-09 | $62.14 | $111.51 | 501,357 | — | — |
| 2018-10-08 | $62.51 | $112.17 | 358,058 | — | — |
| 2018-10-05 | $62.76 | $112.62 | 216,087 | — | — |
| 2018-10-04 | $63.59 | $114.12 | 269,801 | — | — |
| 2018-10-03 | $65.40 | $117.35 | 238,484 | — | — |
| 2018-10-02 | $65.73 | $117.96 | 193,311 | — | — |
| 2018-10-01 | $66.03 | $118.48 | 140,452 | — | — |
| 2018-09-28 | $66.16 | $118.73 | 93,856 | — | — |
| 2018-09-27 | $66.53 | $119.39 | 102,872 | — | — |
| 2018-09-26 | $66.72 | $119.73 | 85,979 | — | — |
| 2018-09-25 | $65.68 | $117.86 | 71,839 | — | — |
| 2018-09-24 | $65.44 | $117.43 | 50,582 | — | — |
| 2018-09-21 | $65.94 | $118.33 | 210,014 | — | — |
| 2018-09-20 | $65.61 | $117.73 | 104,200 | — | — |
| 2018-09-19 | $65.09 | $116.80 | 198,246 | — | — |
| 2018-09-18 | $65.11 | $116.84 | 182,872 | — | — |
| 2018-09-17 | $64.56 | $115.86 | 168,542 | — | — |
| 2018-09-14 | $65.26 | $117.10 | 293,336 | — | — |
| 2018-09-13 | $64.68 | $116.06 | 73,168 | — | — |
| 2018-09-12 | $64.48 | $115.71 | 99,930 | — | — |
| 2018-09-11 | $64.03 | $114.89 | 78,198 | — | — |
| 2018-09-10 | $64.07 | $114.97 | 129,539 | — | — |
| 2018-09-07 | $63.39 | $113.76 | 158,768 | — | — |
| 2018-09-06 | $63.26 | $113.51 | 246,455 | — | — |
| 2018-09-05 | $63.92 | $114.70 | 175,091 | — | — |
| 2018-09-04 | $64.28 | $115.35 | 603,944 | — | — |
| 2018-08-31 | $65.46 | $117.46 | 99,455 | — | — |
| 2018-08-30 | $66.08 | $118.58 | 174,901 | — | — |
| 2018-08-29 | $66.62 | $118.86 | 250,062 | — | — |
| 2018-08-28 | $66.08 | $117.90 | 327,310 | — | — |
| 2018-08-27 | $65.64 | $117.11 | 86,169 | — | — |
| 2018-08-24 | $64.96 | $115.91 | 197,487 | — | — |
| 2018-08-23 | $64.38 | $114.87 | 201,947 | — | — |
| 2018-08-22 | $65.16 | $116.26 | 74,781 | — | — |
| 2018-08-21 | $65.01 | $115.98 | 110,748 | — | — |
| 2018-08-20 | $65.22 | $116.36 | 265,246 | — | — |
| 2018-08-17 | $64.57 | $115.21 | 109,704 | — | — |
| 2018-08-16 | $63.86 | $113.93 | 591,037 | — | — |
| 2018-08-15 | $63.30 | $112.94 | 600,812 | — | — |
| 2018-08-14 | $64.29 | $114.70 | 684,039 | — | — |
| 2018-08-13 | $63.87 | $113.95 | 464,441 | — | — |
| 2018-08-10 | $64.04 | $114.25 | 409,114 | — | — |
| 2018-08-09 | $64.53 | $115.13 | 424,772 | — | — |
| 2018-08-08 | $63.33 | $112.99 | 259,646 | — | — |
| 2018-08-07 | $62.56 | $111.62 | 230,512 | — | — |
| 2018-08-06 | $65.16 | $116.26 | 105,244 | — | — |
| 2018-08-03 | $64.89 | $115.77 | 195,304 | — | — |
| 2018-08-02 | $64.38 | $114.87 | 137,605 | — | — |
| 2018-08-01 | $65.44 | $116.75 | 116,822 | — | — |
| 2018-07-31 | $65.54 | $116.94 | 192,078 | — | — |
| 2018-07-30 | $65.66 | $117.15 | 182,777 | — | — |
| 2018-07-27 | $65.31 | $116.53 | 226,621 | — | — |
| 2018-07-26 | $65.30 | $116.51 | 191,888 | — | — |
| 2018-07-25 | $65.85 | $117.48 | 268,093 | — | — |
| 2018-07-24 | $68.63 | $122.45 | 82,563 | — | — |
| 2018-07-23 | $68.45 | $122.13 | 46,976 | — | — |
| 2018-07-20 | $68.89 | $122.92 | 64,247 | — | — |
| 2018-07-19 | $68.45 | $122.13 | 111,223 | — | — |
| 2018-07-18 | $69.07 | $123.24 | 105,624 | — | — |
| 2018-07-17 | $68.69 | $122.56 | 129,159 | — | — |
| 2018-07-16 | $68.83 | $122.81 | 71,934 | — | — |
| 2018-07-13 | $68.91 | $122.96 | 73,927 | — | — |
| 2018-07-12 | $68.12 | $121.55 | 71,555 | — | — |
| 2018-07-11 | $67.24 | $119.97 | 62,729 | — | — |
| 2018-07-10 | $67.61 | $120.62 | 67,189 | — | — |
| 2018-07-09 | $67.31 | $120.10 | 92,528 | — | — |
| 2018-07-06 | $66.15 | $118.03 | 96,893 | — | — |
| 2018-07-05 | $65.70 | $117.22 | 106,288 | — | — |
| 2018-07-03 | $65.60 | $117.03 | 99,360 | — | — |
| 2018-07-02 | $65.36 | $116.62 | 130,013 | — | — |
| 2018-06-29 | $66.04 | $117.82 | 128,020 | — | — |
| 2018-06-28 | $65.24 | $116.39 | 622,070 | — | — |
| 2018-06-27 | $66.05 | $117.84 | 621,975 | — | — |
| 2018-06-26 | $66.04 | $117.82 | 140,927 | — | — |
| 2018-06-25 | $66.61 | $118.84 | 91,484 | — | — |
| 2018-06-22 | $67.68 | $120.76 | 99,550 | — | — |
| 2018-06-21 | $67.11 | $119.74 | 54,568 | — | — |
| 2018-06-20 | $68.30 | $121.87 | 52,670 | — | — |
| 2018-06-19 | $68.15 | $121.58 | 72,409 | — | — |
| 2018-06-18 | $69.28 | $123.61 | 52,195 | — | — |
| 2018-06-15 | $70.04 | $124.97 | 72,788 | — | — |
| 2018-06-14 | $70.13 | $125.12 | 64,532 | — | — |
| 2018-06-13 | $69.96 | $124.82 | 90,819 | — | — |
| 2018-06-12 | $69.80 | $124.54 | 77,059 | — | — |
| 2018-06-11 | $70.42 | $125.64 | 61,305 | — | — |
| 2018-06-08 | $70.04 | $124.97 | 126,597 | — | — |
| 2018-06-07 | $69.69 | $124.35 | 184,960 | — | — |
| 2018-06-06 | $70.72 | $126.17 | 123,939 | — | — |
| 2018-06-05 | $69.44 | $123.90 | 112,077 | — | — |
| 2018-06-04 | $69.40 | $123.82 | 74,497 | — | — |
| 2018-06-01 | $68.65 | $122.49 | 147,475 | — | — |
| 2018-05-31 | $67.98 | $121.28 | 425,627 | — | — |
| 2018-05-30 | $68.31 | $121.88 | 88,732 | — | — |
| 2018-05-29 | $67.40 | $120.25 | 93,761 | — | — |
| 2018-05-25 | $68.99 | $123.09 | 47,070 | — | — |
| 2018-05-24 | $68.98 | $123.07 | 81,234 | — | — |
| 2018-05-23 | $68.66 | $122.50 | 78,008 | — | — |
| 2018-05-22 | $69.08 | $123.26 | 65,576 | — | — |
| 2018-05-21 | $69.27 | $123.60 | 88,732 | — | — |
| 2018-05-18 | $68.74 | $122.64 | 126,881 | — | — |
| 2018-05-17 | $68.38 | $122.00 | 110,274 | — | — |
| 2018-05-16 | $68.40 | $122.03 | 80,191 | — | — |
| 2018-05-15 | $67.65 | $120.70 | 95,469 | — | — |
| 2018-05-14 | $68.11 | $121.53 | 107,142 | — | — |
| 2018-05-11 | $68.48 | $122.19 | 150,701 | — | — |
| 2018-05-10 | $69.50 | $124.01 | 101,353 | — | — |
| 2018-05-09 | $69.55 | $124.08 | 107,332 | — | — |
| 2018-05-08 | $69.00 | $123.11 | 167,973 | — | — |
| 2018-05-07 | $67.99 | $121.30 | 81,804 | — | — |
| 2018-05-04 | $67.54 | $120.51 | 155,256 | — | — |
| 2018-05-03 | $66.86 | $119.29 | 426,765 | — | — |
| 2018-05-02 | $66.32 | $118.33 | 722,758 | — | — |
| 2018-05-01 | $67.28 | $120.04 | 433,978 | — | — |
| 2018-04-30 | $67.06 | $119.65 | 624,822 | — | — |
| 2018-04-27 | $66.70 | $119.01 | 603,754 | — | — |
| 2018-04-26 | $66.66 | $118.93 | 1,782,981 | — | — |
| 2018-04-25 | $65.33 | $116.56 | 962,855 | — | — |
| 2018-04-24 | $65.44 | $116.75 | 645,700 | — | — |
| 2018-04-23 | $65.31 | $116.53 | 217,985 | — | — |
| 2018-04-20 | $64.96 | $115.91 | 286,978 | — | — |
| 2018-04-19 | $65.58 | $117.01 | 167,024 | — | — |
| 2018-04-18 | $65.37 | $116.64 | 122,706 | — | — |
| 2018-04-17 | $65.23 | $116.38 | 962,286 | — | — |
| 2018-04-16 | $63.92 | $114.04 | 258,603 | — | — |
| 2018-04-13 | $63.53 | $113.35 | 131,626 | — | — |
| 2018-04-12 | $63.95 | $114.10 | 141,686 | — | — |
| 2018-04-11 | $64.05 | $114.27 | 196,918 | — | — |
| 2018-04-10 | $64.20 | $114.55 | 188,851 | — | — |
| 2018-04-09 | $63.73 | $113.71 | 112,077 | — | — |
| 2018-04-06 | $63.39 | $113.10 | 152,884 | — | — |
| 2018-04-05 | $64.07 | $114.31 | 106,952 | — | — |
| 2018-04-04 | $63.74 | $113.72 | 91,199 | — | — |
| 2018-04-03 | $62.97 | $112.35 | 90,345 | — | — |
| 2018-04-02 | $62.57 | $111.64 | 82,373 | — | — |
| 2018-03-29 | $64.50 | $113.74 | 166,455 | — | — |
| 2018-03-28 | $64.40 | $113.58 | 170,156 | — | — |
| 2018-03-27 | $64.23 | $113.26 | 119,574 | — | — |
| 2018-03-26 | $65.07 | $114.75 | 102,872 | — | — |
| 2018-03-23 | $63.90 | $112.68 | 106,573 | — | — |
| 2018-03-22 | $65.24 | $115.04 | 144,628 | — | — |
| 2018-03-21 | $66.59 | $117.42 | 77,533 | — | — |
| 2018-03-20 | $66.74 | $117.70 | 81,234 | — | — |
| 2018-03-19 | $67.06 | $118.26 | 129,444 | — | — |
| 2018-03-16 | $66.61 | $117.46 | 144,343 | — | — |
| 2018-03-15 | $66.86 | $117.91 | 102,587 | — | — |
| 2018-03-14 | $66.97 | $118.09 | 102,682 | — | — |
| 2018-03-13 | $67.31 | $118.71 | 126,692 | — | — |
| 2018-03-12 | $67.45 | $118.95 | 148,424 | — | — |
| 2018-03-09 | $67.70 | $119.39 | 187,333 | — | — |
| 2018-03-08 | $66.73 | $117.68 | 129,064 | — | — |
| 2018-03-07 | $66.41 | $117.11 | 121,567 | — | — |
| 2018-03-06 | $66.58 | $117.40 | 175,470 | — | — |
| 2018-03-05 | $65.92 | $116.25 | 151,271 | — | — |
| 2018-03-02 | $65.54 | $115.58 | 384,250 | — | — |
| 2018-03-01 | $65.54 | $115.58 | 382,067 | — | — |
| 2018-02-28 | $68.27 | $120.40 | 261,829 | — | — |
| 2018-02-27 | $68.67 | $121.10 | 274,071 | — | — |
| 2018-02-26 | $68.63 | $121.03 | 305,198 | — | — |
| 2018-02-23 | $68.66 | $121.08 | 204,794 | — | — |
| 2018-02-22 | $68.51 | $120.82 | 200,524 | — | — |
| 2018-02-21 | $68.38 | $120.58 | 160,666 | — | — |
| 2018-02-20 | $67.31 | $118.71 | 300,643 | — | — |
| 2018-02-16 | $69.44 | $122.46 | 99,076 | — | — |
| 2018-02-15 | $69.91 | $123.28 | 202,896 | — | — |
| 2018-02-14 | $68.74 | $121.21 | 156,870 | — | — |
| 2018-02-13 | $67.79 | $119.54 | 161,330 | — | — |
| 2018-02-12 | $66.90 | $117.98 | 177,558 | — | — |
| 2018-02-09 | $65.99 | $116.36 | 330,916 | — | — |
| 2018-02-08 | $65.51 | $115.53 | 229,563 | — | — |
| 2018-02-07 | $67.05 | $118.24 | 267,808 | — | — |
| 2018-02-06 | $67.39 | $118.84 | 276,634 | — | — |
| 2018-02-05 | $65.63 | $115.73 | 313,360 | — | — |
| 2018-02-02 | $68.78 | $121.29 | 100,594 | — | — |
| 2018-02-01 | $70.96 | $125.13 | 99,835 | — | — |
| 2018-01-31 | $70.67 | $124.63 | 186,004 | — | — |
| 2018-01-30 | $70.68 | $124.65 | 174,901 | — | — |
| 2018-01-29 | $71.07 | $125.34 | 225,482 | — | — |
| 2018-01-26 | $71.77 | $126.57 | 353,218 | — | — |
| 2018-01-25 | $71.51 | $126.10 | 267,808 | — | — |
| 2018-01-24 | $72.37 | $127.62 | 265,720 | — | — |
| 2018-01-23 | $72.60 | $128.03 | 115,588 | — | — |
| 2018-01-22 | $72.44 | $127.75 | 462,353 | — | — |
| 2018-01-19 | $72.24 | $127.40 | 245,601 | — | — |
| 2018-01-18 | $70.42 | $124.19 | 210,488 | — | — |
| 2018-01-17 | $70.36 | $124.08 | 580,029 | — | — |
| 2018-01-16 | $69.73 | $122.96 | 283,846 | — | — |
| 2018-01-12 | $69.19 | $122.01 | 184,391 | — | — |
| 2018-01-11 | $68.15 | $120.17 | 161,615 | — | — |
| 2018-01-10 | $67.07 | $118.28 | 1,114,411 | — | — |
| 2018-01-09 | $67.10 | $118.33 | 192,078 | — | — |
| 2018-01-08 | $66.93 | $118.04 | 499,079 | — | — |
| 2018-01-05 | $66.67 | $117.57 | 705,961 | — | — |
| 2018-01-04 | $66.93 | $118.04 | 765,084 | — | — |
| 2018-01-03 | $66.97 | $118.09 | 1,130,544 | — | — |
| 2018-01-02 | $67.23 | $118.56 | 2,085,143 | — | — |