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
- 1995-12-15 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 | $48.27 | $66.70 | 484,000 | — | — |
| 2018-12-28 | $47.11 | $65.10 | 576,700 | — | — |
| 2018-12-27 | $47.60 | $65.77 | 656,900 | — | — |
| 2018-12-26 | $47.60 | $65.77 | 390,500 | — | — |
| 2018-12-24 | $45.29 | $62.58 | 357,700 | — | — |
| 2018-12-21 | $46.95 | $64.88 | 1,644,900 | — | — |
| 2018-12-20 | $47.79 | $66.04 | 467,700 | — | — |
| 2018-12-19 | $47.81 | $66.06 | 601,300 | — | — |
| 2018-12-18 | $49.34 | $68.18 | 703,100 | — | — |
| 2018-12-17 | $48.94 | $67.63 | 511,900 | — | — |
| 2018-12-14 | $49.48 | $68.37 | 602,400 | — | — |
| 2018-12-13 | $50.00 | $69.09 | 428,400 | — | — |
| 2018-12-12 | $50.43 | $69.68 | 681,300 | — | — |
| 2018-12-11 | $49.87 | $68.91 | 569,100 | — | — |
| 2018-12-10 | $50.07 | $69.19 | 1,244,000 | — | — |
| 2018-12-07 | $50.59 | $69.91 | 927,400 | — | — |
| 2018-12-06 | $52.05 | $71.92 | 950,800 | — | — |
| 2018-12-04 | $52.67 | $72.59 | 685,400 | — | — |
| 2018-12-03 | $56.22 | $77.49 | 624,800 | — | — |
| 2018-11-30 | $55.45 | $76.43 | 580,800 | — | — |
| 2018-11-29 | $54.50 | $75.12 | 459,900 | — | — |
| 2018-11-28 | $55.26 | $76.16 | 580,700 | — | — |
| 2018-11-27 | $54.20 | $74.70 | 669,200 | — | — |
| 2018-11-26 | $54.60 | $75.25 | 722,300 | — | — |
| 2018-11-23 | $54.09 | $74.55 | 232,500 | — | — |
| 2018-11-21 | $54.55 | $75.19 | 354,200 | — | — |
| 2018-11-20 | $53.78 | $74.12 | 617,100 | — | — |
| 2018-11-19 | $55.20 | $76.08 | 634,500 | — | — |
| 2018-11-16 | $56.18 | $77.43 | 628,100 | — | — |
| 2018-11-15 | $55.94 | $77.10 | 514,800 | — | — |
| 2018-11-14 | $55.16 | $76.03 | 727,400 | — | — |
| 2018-11-13 | $55.43 | $76.40 | 1,108,500 | — | — |
| 2018-11-12 | $55.02 | $75.83 | 762,100 | — | — |
| 2018-11-09 | $56.56 | $77.96 | 733,900 | — | — |
| 2018-11-08 | $56.81 | $78.30 | 475,200 | — | — |
| 2018-11-07 | $56.67 | $78.11 | 478,400 | — | — |
| 2018-11-06 | $56.19 | $77.45 | 992,900 | — | — |
| 2018-11-05 | $55.66 | $76.72 | 1,133,900 | — | — |
| 2018-11-02 | $56.97 | $78.52 | 1,816,000 | — | — |
| 2018-11-01 | $52.76 | $72.72 | 935,200 | — | — |
| 2018-10-31 | $50.50 | $69.60 | 995,000 | — | — |
| 2018-10-30 | $49.84 | $68.69 | 857,800 | — | — |
| 2018-10-29 | $49.47 | $68.18 | 1,725,100 | — | — |
| 2018-10-26 | $48.79 | $67.25 | 825,800 | — | — |
| 2018-10-25 | $47.96 | $66.10 | 940,200 | — | — |
| 2018-10-24 | $46.22 | $63.70 | 1,082,900 | — | — |
| 2018-10-23 | $49.12 | $67.70 | 1,417,600 | — | — |
| 2018-10-22 | $50.19 | $69.18 | 929,000 | — | — |
| 2018-10-19 | $50.59 | $69.73 | 369,700 | — | — |
| 2018-10-18 | $51.43 | $70.89 | 672,500 | — | — |
| 2018-10-17 | $52.75 | $72.70 | 701,900 | — | — |
| 2018-10-16 | $53.42 | $73.63 | 446,400 | — | — |
| 2018-10-15 | $52.44 | $72.28 | 730,200 | — | — |
| 2018-10-12 | $52.84 | $72.83 | 751,200 | — | — |
| 2018-10-11 | $52.72 | $72.66 | 1,150,000 | — | — |
| 2018-10-10 | $53.28 | $73.44 | 803,100 | — | — |
| 2018-10-09 | $56.43 | $77.78 | 733,200 | — | — |
| 2018-10-08 | $58.90 | $81.18 | 902,800 | — | — |
| 2018-10-05 | $59.63 | $82.19 | 510,100 | — | — |
| 2018-10-04 | $60.72 | $83.69 | 542,300 | — | — |
| 2018-10-03 | $61.10 | $84.21 | 483,400 | — | — |
| 2018-10-02 | $60.67 | $83.62 | 373,200 | — | — |
| 2018-10-01 | $60.30 | $83.11 | 385,100 | — | — |
| 2018-09-28 | $61.26 | $84.43 | 515,400 | — | — |
| 2018-09-27 | $61.03 | $84.12 | 392,300 | — | — |
| 2018-09-26 | $61.00 | $84.08 | 611,800 | — | — |
| 2018-09-25 | $61.00 | $84.08 | 749,700 | — | — |
| 2018-09-24 | $61.16 | $84.30 | 790,700 | — | — |
| 2018-09-21 | $61.18 | $84.32 | 1,017,200 | — | — |
| 2018-09-20 | $60.89 | $83.92 | 842,900 | — | — |
| 2018-09-19 | $59.50 | $82.01 | 490,100 | — | — |
| 2018-09-18 | $59.05 | $81.39 | 494,600 | — | — |
| 2018-09-17 | $58.24 | $80.27 | 454,500 | — | — |
| 2018-09-14 | $58.93 | $81.22 | 695,300 | — | — |
| 2018-09-13 | $58.46 | $80.57 | 752,400 | — | — |
| 2018-09-12 | $57.95 | $79.87 | 496,000 | — | — |
| 2018-09-11 | $58.06 | $80.02 | 483,200 | — | — |
| 2018-09-10 | $58.18 | $80.19 | 383,100 | — | — |
| 2018-09-07 | $58.10 | $80.08 | 787,700 | — | — |
| 2018-09-06 | $58.30 | $80.17 | 469,600 | — | — |
| 2018-09-05 | $59.03 | $81.17 | 595,300 | — | — |
| 2018-09-04 | $58.74 | $80.77 | 515,100 | — | — |
| 2018-08-31 | $59.11 | $81.28 | 509,300 | — | — |
| 2018-08-30 | $59.18 | $81.38 | 429,500 | — | — |
| 2018-08-29 | $59.95 | $82.44 | 863,400 | — | — |
| 2018-08-28 | $60.08 | $82.62 | 504,900 | — | — |
| 2018-08-27 | $60.83 | $83.65 | 682,400 | — | — |
| 2018-08-24 | $60.20 | $82.78 | 356,400 | — | — |
| 2018-08-23 | $60.36 | $83.00 | 400,800 | — | — |
| 2018-08-22 | $61.05 | $83.95 | 560,000 | — | — |
| 2018-08-21 | $62.13 | $85.44 | 465,200 | — | — |
| 2018-08-20 | $61.56 | $84.65 | 770,800 | — | — |
| 2018-08-17 | $61.12 | $84.05 | 372,200 | — | — |
| 2018-08-16 | $59.88 | $82.34 | 371,600 | — | — |
| 2018-08-15 | $59.24 | $81.46 | 702,400 | — | — |
| 2018-08-14 | $59.95 | $82.44 | 441,000 | — | — |
| 2018-08-13 | $59.79 | $82.22 | 387,100 | — | — |
| 2018-08-10 | $60.31 | $82.93 | 527,700 | — | — |
| 2018-08-09 | $60.59 | $83.32 | 509,200 | — | — |
| 2018-08-08 | $61.38 | $84.40 | 667,300 | — | — |
| 2018-08-07 | $62.14 | $85.45 | 820,200 | — | — |
| 2018-08-06 | $62.11 | $85.41 | 997,900 | — | — |
| 2018-08-03 | $61.54 | $84.62 | 1,816,000 | — | — |
| 2018-08-02 | $56.39 | $77.54 | 689,500 | — | — |
| 2018-08-01 | $55.82 | $76.76 | 1,354,900 | — | — |
| 2018-07-31 | $56.67 | $77.93 | 442,500 | — | — |
| 2018-07-30 | $55.02 | $75.66 | 392,300 | — | — |
| 2018-07-27 | $55.62 | $76.48 | 645,800 | — | — |
| 2018-07-26 | $56.02 | $77.03 | 881,500 | — | — |
| 2018-07-25 | $54.13 | $74.44 | 358,700 | — | — |
| 2018-07-24 | $54.01 | $74.27 | 790,200 | — | — |
| 2018-07-23 | $52.89 | $72.73 | 681,600 | — | — |
| 2018-07-20 | $53.94 | $74.17 | 554,200 | — | — |
| 2018-07-19 | $53.95 | $74.19 | 582,200 | — | — |
| 2018-07-18 | $53.55 | $73.64 | 537,900 | — | — |
| 2018-07-17 | $52.66 | $72.41 | 456,200 | — | — |
| 2018-07-16 | $52.09 | $71.63 | 624,900 | — | — |
| 2018-07-13 | $52.89 | $72.73 | 270,900 | — | — |
| 2018-07-12 | $52.32 | $71.95 | 761,400 | — | — |
| 2018-07-11 | $52.31 | $71.93 | 1,033,200 | — | — |
| 2018-07-10 | $53.22 | $73.18 | 671,300 | — | — |
| 2018-07-09 | $53.11 | $73.03 | 1,089,900 | — | — |
| 2018-07-06 | $51.86 | $71.31 | 408,700 | — | — |
| 2018-07-05 | $52.13 | $71.68 | 791,100 | — | — |
| 2018-07-03 | $51.90 | $71.37 | 498,100 | — | — |
| 2018-07-02 | $51.70 | $71.09 | 535,500 | — | — |
| 2018-06-29 | $52.27 | $71.88 | 1,317,500 | — | — |
| 2018-06-28 | $51.73 | $71.13 | 1,225,800 | — | — |
| 2018-06-27 | $53.36 | $73.38 | 748,200 | — | — |
| 2018-06-26 | $53.38 | $73.40 | 413,100 | — | — |
| 2018-06-25 | $52.62 | $72.36 | 440,100 | — | — |
| 2018-06-22 | $53.26 | $73.24 | 536,100 | — | — |
| 2018-06-21 | $52.90 | $72.74 | 290,100 | — | — |
| 2018-06-20 | $54.00 | $74.26 | 308,900 | — | — |
| 2018-06-19 | $53.70 | $73.84 | 364,100 | — | — |
| 2018-06-18 | $54.84 | $75.41 | 473,000 | — | — |
| 2018-06-15 | $54.42 | $74.83 | 577,000 | — | — |
| 2018-06-14 | $54.91 | $75.51 | 346,700 | — | — |
| 2018-06-13 | $55.15 | $75.84 | 1,176,500 | — | — |
| 2018-06-12 | $54.10 | $74.39 | 485,200 | — | — |
| 2018-06-11 | $54.52 | $74.97 | 259,200 | — | — |
| 2018-06-08 | $54.54 | $75.00 | 345,400 | — | — |
| 2018-06-07 | $54.62 | $74.92 | 176,700 | — | — |
| 2018-06-06 | $54.33 | $74.53 | 374,900 | — | — |
| 2018-06-05 | $54.11 | $74.23 | 400,400 | — | — |
| 2018-06-04 | $53.36 | $73.20 | 1,562,400 | — | — |
| 2018-06-01 | $53.07 | $72.80 | 763,700 | — | — |
| 2018-05-31 | $51.62 | $70.81 | 539,300 | — | — |
| 2018-05-30 | $52.50 | $72.02 | 617,500 | — | — |
| 2018-05-29 | $51.60 | $70.78 | 424,400 | — | — |
| 2018-05-25 | $52.80 | $72.43 | 747,000 | — | — |
| 2018-05-24 | $53.75 | $73.73 | 269,900 | — | — |
| 2018-05-23 | $53.78 | $73.77 | 417,500 | — | — |
| 2018-05-22 | $54.23 | $74.39 | 369,100 | — | — |
| 2018-05-21 | $55.20 | $75.72 | 296,100 | — | — |
| 2018-05-18 | $54.25 | $74.42 | 400,900 | — | — |
| 2018-05-17 | $54.06 | $74.16 | 344,200 | — | — |
| 2018-05-16 | $53.28 | $73.09 | 408,300 | — | — |
| 2018-05-15 | $52.92 | $72.59 | 363,200 | — | — |
| 2018-05-14 | $53.00 | $72.70 | 289,600 | — | — |
| 2018-05-11 | $53.30 | $73.11 | 595,300 | — | — |
| 2018-05-10 | $52.38 | $71.85 | 312,700 | — | — |
| 2018-05-09 | $52.67 | $72.25 | 644,700 | — | — |
| 2018-05-08 | $51.60 | $70.78 | 682,900 | — | — |
| 2018-05-07 | $52.27 | $71.70 | 832,900 | — | — |
| 2018-05-04 | $51.88 | $71.17 | 1,031,800 | — | — |
| 2018-05-03 | $49.34 | $67.68 | 724,000 | — | — |
| 2018-05-02 | $49.06 | $67.30 | 965,600 | — | — |
| 2018-05-01 | $48.99 | $67.20 | 383,400 | — | — |
| 2018-04-30 | $48.89 | $67.06 | 441,200 | — | — |
| 2018-04-27 | $49.94 | $68.50 | 295,300 | — | — |
| 2018-04-26 | $49.82 | $68.34 | 308,500 | — | — |
| 2018-04-25 | $49.74 | $68.23 | 438,100 | — | — |
| 2018-04-24 | $49.88 | $68.42 | 487,800 | — | — |
| 2018-04-23 | $51.02 | $69.99 | 413,900 | — | — |
| 2018-04-20 | $51.07 | $70.05 | 346,200 | — | — |
| 2018-04-19 | $51.61 | $70.80 | 540,600 | — | — |
| 2018-04-18 | $52.10 | $71.47 | 278,200 | — | — |
| 2018-04-17 | $51.65 | $70.85 | 523,900 | — | — |
| 2018-04-16 | $51.31 | $70.38 | 302,900 | — | — |
| 2018-04-13 | $51.26 | $70.32 | 826,800 | — | — |
| 2018-04-12 | $51.49 | $70.63 | 399,600 | — | — |
| 2018-04-11 | $50.58 | $69.38 | 593,200 | — | — |
| 2018-04-10 | $50.79 | $69.67 | 648,500 | — | — |
| 2018-04-09 | $48.92 | $67.11 | 776,000 | — | — |
| 2018-04-06 | $49.04 | $67.27 | 775,400 | — | — |
| 2018-04-05 | $50.58 | $69.38 | 577,100 | — | — |
| 2018-04-04 | $49.32 | $67.65 | 774,800 | — | — |
| 2018-04-03 | $48.76 | $66.89 | 640,300 | — | — |
| 2018-04-02 | $47.46 | $65.10 | 389,600 | — | — |
| 2018-03-29 | $48.98 | $67.19 | 615,600 | — | — |
| 2018-03-28 | $47.96 | $65.79 | 716,400 | — | — |
| 2018-03-27 | $48.24 | $66.17 | 439,800 | — | — |
| 2018-03-26 | $49.66 | $68.12 | 708,200 | — | — |
| 2018-03-23 | $48.88 | $67.05 | 385,400 | — | — |
| 2018-03-22 | $50.19 | $68.85 | 452,000 | — | — |
| 2018-03-21 | $52.43 | $71.92 | 330,700 | — | — |
| 2018-03-20 | $51.78 | $71.03 | 311,400 | — | — |
| 2018-03-19 | $51.37 | $70.47 | 779,600 | — | — |
| 2018-03-16 | $51.63 | $70.82 | 869,400 | — | — |
| 2018-03-15 | $51.11 | $70.11 | 385,700 | — | — |
| 2018-03-14 | $51.02 | $69.99 | 1,302,800 | — | — |
| 2018-03-13 | $51.50 | $70.64 | 2,108,200 | — | — |
| 2018-03-12 | $52.47 | $71.98 | 442,000 | — | — |
| 2018-03-09 | $53.27 | $73.07 | 476,400 | — | — |
| 2018-03-08 | $51.99 | $71.13 | 315,000 | — | — |
| 2018-03-07 | $51.90 | $71.01 | 484,000 | — | — |
| 2018-03-06 | $51.77 | $70.83 | 554,400 | — | — |
| 2018-03-05 | $50.55 | $69.16 | 460,800 | — | — |
| 2018-03-02 | $49.45 | $67.66 | 589,800 | — | — |
| 2018-03-01 | $49.35 | $67.52 | 557,000 | — | — |
| 2018-02-28 | $50.18 | $68.66 | 1,181,500 | — | — |
| 2018-02-27 | $52.22 | $71.45 | 342,400 | — | — |
| 2018-02-26 | $53.27 | $72.88 | 425,600 | — | — |
| 2018-02-23 | $52.67 | $72.06 | 332,900 | — | — |
| 2018-02-22 | $52.50 | $71.83 | 460,600 | — | — |
| 2018-02-21 | $52.53 | $71.87 | 504,800 | — | — |
| 2018-02-20 | $51.92 | $71.04 | 1,009,100 | — | — |
| 2018-02-16 | $53.52 | $73.23 | 1,037,100 | — | — |
| 2018-02-15 | $52.07 | $71.24 | 1,531,000 | — | — |
| 2018-02-14 | $51.71 | $70.75 | 782,700 | — | — |
| 2018-02-13 | $50.88 | $69.61 | 553,800 | — | — |
| 2018-02-12 | $51.17 | $70.01 | 708,500 | — | — |
| 2018-02-09 | $50.49 | $69.08 | 565,600 | — | — |
| 2018-02-08 | $50.38 | $68.93 | 582,000 | — | — |
| 2018-02-07 | $52.12 | $71.31 | 597,300 | — | — |
| 2018-02-06 | $52.53 | $71.87 | 625,500 | — | — |
| 2018-02-05 | $52.49 | $71.82 | 551,000 | — | — |
| 2018-02-02 | $55.18 | $75.50 | 675,800 | — | — |
| 2018-02-01 | $56.13 | $76.80 | 724,200 | — | — |
| 2018-01-31 | $56.00 | $76.62 | 604,700 | — | — |
| 2018-01-30 | $56.46 | $77.25 | 567,700 | — | — |
| 2018-01-29 | $56.94 | $77.91 | 621,100 | — | — |
| 2018-01-26 | $57.43 | $78.58 | 764,800 | — | — |
| 2018-01-25 | $56.86 | $77.80 | 525,300 | — | — |
| 2018-01-24 | $56.70 | $77.58 | 807,600 | — | — |
| 2018-01-23 | $56.41 | $77.18 | 655,300 | — | — |
| 2018-01-22 | $56.42 | $77.19 | 635,300 | — | — |
| 2018-01-19 | $56.28 | $77.00 | 1,102,300 | — | — |
| 2018-01-18 | $55.31 | $75.68 | 565,500 | — | — |
| 2018-01-17 | $55.08 | $75.36 | 443,700 | — | — |
| 2018-01-16 | $54.36 | $74.38 | 324,700 | — | — |
| 2018-01-12 | $54.91 | $75.13 | 269,100 | — | — |
| 2018-01-11 | $54.90 | $75.11 | 266,300 | — | — |
| 2018-01-10 | $54.17 | $74.12 | 486,600 | — | — |
| 2018-01-09 | $54.73 | $74.88 | 838,600 | — | — |
| 2018-01-08 | $54.78 | $74.95 | 622,900 | — | — |
| 2018-01-05 | $54.09 | $74.01 | 376,600 | — | — |
| 2018-01-04 | $53.29 | $72.91 | 921,500 | — | — |
| 2018-01-03 | $53.14 | $72.71 | 839,000 | — | — |
| 2018-01-02 | $53.08 | $72.62 | 576,500 | — | — |