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
- 2006-10-17 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 | $52.72 | $94.90 | 776,900 | — | — |
| 2018-12-28 | $52.40 | $94.32 | 868,200 | — | — |
| 2018-12-27 | $52.56 | $94.61 | 1,510,100 | — | — |
| 2018-12-26 | $52.39 | $94.31 | 762,800 | — | — |
| 2018-12-24 | $50.54 | $90.98 | 656,700 | — | — |
| 2018-12-21 | $51.41 | $92.54 | 3,625,600 | — | — |
| 2018-12-20 | $53.63 | $96.54 | 1,182,500 | — | — |
| 2018-12-19 | $54.49 | $98.09 | 860,700 | — | — |
| 2018-12-18 | $55.45 | $99.81 | 1,389,900 | — | — |
| 2018-12-17 | $55.51 | $99.92 | 1,203,300 | — | — |
| 2018-12-14 | $57.05 | $102.70 | 1,033,200 | — | — |
| 2018-12-13 | $58.44 | $104.62 | 710,700 | — | — |
| 2018-12-12 | $59.48 | $106.48 | 935,000 | — | — |
| 2018-12-11 | $58.58 | $104.87 | 716,900 | — | — |
| 2018-12-10 | $59.48 | $106.48 | 694,200 | — | — |
| 2018-12-07 | $58.87 | $105.39 | 638,100 | — | — |
| 2018-12-06 | $60.26 | $107.88 | 1,267,700 | — | — |
| 2018-12-04 | $58.95 | $105.53 | 1,450,700 | — | — |
| 2018-12-03 | $62.58 | $112.03 | 1,138,700 | — | — |
| 2018-11-30 | $63.00 | $112.78 | 1,831,400 | — | — |
| 2018-11-29 | $62.08 | $111.14 | 1,210,900 | — | — |
| 2018-11-28 | $63.22 | $113.18 | 1,211,900 | — | — |
| 2018-11-27 | $62.75 | $112.34 | 938,500 | — | — |
| 2018-11-26 | $63.80 | $114.22 | 1,403,200 | — | — |
| 2018-11-23 | $62.90 | $112.61 | 182,800 | — | — |
| 2018-11-21 | $63.04 | $112.86 | 667,200 | — | — |
| 2018-11-20 | $62.44 | $111.78 | 1,018,900 | — | — |
| 2018-11-19 | $63.91 | $114.41 | 1,027,200 | — | — |
| 2018-11-16 | $64.69 | $115.81 | 957,800 | — | — |
| 2018-11-15 | $64.35 | $115.20 | 982,800 | — | — |
| 2018-11-14 | $63.29 | $113.30 | 879,700 | — | — |
| 2018-11-13 | $64.46 | $115.40 | 817,600 | — | — |
| 2018-11-12 | $64.38 | $115.26 | 1,058,900 | — | — |
| 2018-11-09 | $65.23 | $116.78 | 739,300 | — | — |
| 2018-11-08 | $65.83 | $117.85 | 1,000,300 | — | — |
| 2018-11-07 | $65.65 | $117.53 | 900,400 | — | — |
| 2018-11-06 | $63.51 | $113.70 | 999,900 | — | — |
| 2018-11-05 | $62.57 | $112.01 | 985,900 | — | — |
| 2018-11-02 | $62.40 | $111.71 | 1,157,700 | — | — |
| 2018-11-01 | $63.36 | $113.43 | 1,442,300 | — | — |
| 2018-10-31 | $64.78 | $115.97 | 1,102,600 | — | — |
| 2018-10-30 | $63.12 | $113.00 | 899,700 | — | — |
| 2018-10-29 | $61.83 | $110.69 | 1,903,600 | — | — |
| 2018-10-26 | $61.23 | $109.62 | 1,420,900 | — | — |
| 2018-10-25 | $61.22 | $109.60 | 1,876,000 | — | — |
| 2018-10-24 | $62.61 | $112.09 | 1,592,000 | — | — |
| 2018-10-23 | $66.46 | $118.98 | 1,050,700 | — | — |
| 2018-10-22 | $67.14 | $120.20 | 1,223,600 | — | — |
| 2018-10-19 | $67.57 | $120.97 | 765,000 | — | — |
| 2018-10-18 | $66.71 | $119.43 | 1,056,900 | — | — |
| 2018-10-17 | $67.70 | $121.20 | 1,129,000 | — | — |
| 2018-10-16 | $67.63 | $121.07 | 557,400 | — | — |
| 2018-10-15 | $65.89 | $117.96 | 688,600 | — | — |
| 2018-10-12 | $65.08 | $116.51 | 866,100 | — | — |
| 2018-10-11 | $64.75 | $115.92 | 994,400 | — | — |
| 2018-10-10 | $66.03 | $118.21 | 1,314,100 | — | — |
| 2018-10-09 | $67.20 | $120.30 | 514,400 | — | — |
| 2018-10-08 | $67.19 | $120.29 | 347,400 | — | — |
| 2018-10-05 | $67.51 | $120.86 | 477,700 | — | — |
| 2018-10-04 | $67.70 | $121.20 | 476,900 | — | — |
| 2018-10-03 | $67.72 | $121.23 | 359,700 | — | — |
| 2018-10-02 | $68.53 | $122.68 | 563,400 | — | — |
| 2018-10-01 | $67.86 | $121.49 | 772,400 | — | — |
| 2018-09-28 | $69.16 | $123.81 | 1,153,600 | — | — |
| 2018-09-27 | $68.43 | $122.51 | 856,600 | — | — |
| 2018-09-26 | $67.94 | $121.63 | 793,100 | — | — |
| 2018-09-25 | $68.84 | $123.24 | 1,194,100 | — | — |
| 2018-09-24 | $68.00 | $121.74 | 1,264,100 | — | — |
| 2018-09-21 | $69.76 | $124.89 | 3,340,100 | — | — |
| 2018-09-20 | $68.75 | $123.08 | 1,558,700 | — | — |
| 2018-09-19 | $68.44 | $122.52 | 834,300 | — | — |
| 2018-09-18 | $70.24 | $125.75 | 686,900 | — | — |
| 2018-09-17 | $70.58 | $126.35 | 1,219,000 | — | — |
| 2018-09-14 | $71.17 | $127.41 | 1,216,900 | — | — |
| 2018-09-13 | $70.88 | $126.32 | 849,500 | — | — |
| 2018-09-12 | $70.21 | $125.12 | 763,800 | — | — |
| 2018-09-11 | $70.21 | $125.12 | 818,100 | — | — |
| 2018-09-10 | $70.00 | $124.75 | 825,500 | — | — |
| 2018-09-07 | $69.83 | $124.45 | 963,000 | — | — |
| 2018-09-06 | $70.95 | $126.44 | 478,900 | — | — |
| 2018-09-05 | $70.73 | $126.05 | 877,700 | — | — |
| 2018-09-04 | $71.23 | $126.94 | 925,100 | — | — |
| 2018-08-31 | $70.77 | $126.12 | 967,000 | — | — |
| 2018-08-30 | $71.01 | $126.55 | 641,600 | — | — |
| 2018-08-29 | $71.13 | $126.76 | 564,600 | — | — |
| 2018-08-28 | $70.40 | $125.46 | 525,600 | — | — |
| 2018-08-27 | $70.89 | $126.34 | 558,900 | — | — |
| 2018-08-24 | $70.20 | $125.11 | 1,037,800 | — | — |
| 2018-08-23 | $69.53 | $123.91 | 2,128,500 | — | — |
| 2018-08-22 | $71.35 | $127.16 | 887,300 | — | — |
| 2018-08-21 | $71.99 | $128.30 | 770,000 | — | — |
| 2018-08-20 | $71.52 | $127.46 | 766,400 | — | — |
| 2018-08-17 | $71.72 | $127.82 | 892,100 | — | — |
| 2018-08-16 | $70.80 | $126.18 | 651,700 | — | — |
| 2018-08-15 | $70.62 | $125.86 | 561,800 | — | — |
| 2018-08-14 | $71.06 | $126.64 | 546,800 | — | — |
| 2018-08-13 | $70.28 | $125.25 | 790,300 | — | — |
| 2018-08-10 | $70.55 | $125.73 | 433,400 | — | — |
| 2018-08-09 | $70.64 | $125.89 | 955,100 | — | — |
| 2018-08-08 | $70.93 | $126.41 | 784,900 | — | — |
| 2018-08-07 | $69.78 | $124.36 | 676,600 | — | — |
| 2018-08-06 | $69.68 | $124.18 | 750,100 | — | — |
| 2018-08-03 | $69.59 | $124.02 | 672,500 | — | — |
| 2018-08-02 | $69.20 | $123.32 | 800,300 | — | — |
| 2018-08-01 | $68.62 | $122.29 | 966,900 | — | — |
| 2018-07-31 | $68.42 | $121.93 | 1,047,500 | — | — |
| 2018-07-30 | $67.57 | $120.42 | 1,157,600 | — | — |
| 2018-07-27 | $68.47 | $122.02 | 1,165,800 | — | — |
| 2018-07-26 | $68.21 | $121.56 | 2,926,100 | — | — |
| 2018-07-25 | $63.75 | $113.61 | 1,072,500 | — | — |
| 2018-07-24 | $63.22 | $112.67 | 1,217,900 | — | — |
| 2018-07-23 | $64.53 | $115.00 | 978,400 | — | — |
| 2018-07-20 | $64.34 | $114.66 | 520,500 | — | — |
| 2018-07-19 | $64.05 | $114.15 | 843,300 | — | — |
| 2018-07-18 | $63.51 | $113.18 | 754,600 | — | — |
| 2018-07-17 | $63.58 | $113.31 | 1,373,500 | — | — |
| 2018-07-16 | $62.49 | $111.37 | 348,500 | — | — |
| 2018-07-13 | $62.43 | $111.26 | 428,100 | — | — |
| 2018-07-12 | $62.46 | $111.31 | 695,100 | — | — |
| 2018-07-11 | $61.44 | $109.50 | 671,100 | — | — |
| 2018-07-10 | $61.27 | $109.19 | 814,400 | — | — |
| 2018-07-09 | $61.34 | $109.32 | 686,700 | — | — |
| 2018-07-06 | $60.18 | $107.25 | 1,143,800 | — | — |
| 2018-07-05 | $59.62 | $106.25 | 698,200 | — | — |
| 2018-07-03 | $59.22 | $105.54 | 453,900 | — | — |
| 2018-07-02 | $59.38 | $105.82 | 1,090,200 | — | — |
| 2018-06-29 | $59.00 | $105.15 | 1,307,900 | — | — |
| 2018-06-28 | $58.65 | $104.52 | 1,321,500 | — | — |
| 2018-06-27 | $58.55 | $104.34 | 984,300 | — | — |
| 2018-06-26 | $59.65 | $106.31 | 1,600,100 | — | — |
| 2018-06-25 | $58.85 | $104.88 | 1,269,500 | — | — |
| 2018-06-22 | $58.50 | $104.26 | 1,138,900 | — | — |
| 2018-06-21 | $57.92 | $103.22 | 1,625,300 | — | — |
| 2018-06-20 | $58.35 | $103.99 | 1,158,000 | — | — |
| 2018-06-19 | $59.50 | $106.04 | 1,333,900 | — | — |
| 2018-06-18 | $59.50 | $106.04 | 1,974,400 | — | — |
| 2018-06-15 | $60.18 | $107.25 | 1,730,400 | — | — |
| 2018-06-14 | $60.75 | $108.27 | 1,127,300 | — | — |
| 2018-06-13 | $61.76 | $109.50 | 795,100 | — | — |
| 2018-06-12 | $61.88 | $109.71 | 1,323,100 | — | — |
| 2018-06-11 | $61.59 | $109.19 | 828,700 | — | — |
| 2018-06-08 | $61.29 | $108.66 | 834,700 | — | — |
| 2018-06-07 | $61.04 | $108.22 | 429,500 | — | — |
| 2018-06-06 | $61.94 | $109.81 | 647,300 | — | — |
| 2018-06-05 | $61.91 | $109.76 | 1,482,700 | — | — |
| 2018-06-04 | $61.59 | $109.19 | 873,900 | — | — |
| 2018-06-01 | $60.84 | $107.86 | 579,100 | — | — |
| 2018-05-31 | $60.06 | $106.48 | 823,300 | — | — |
| 2018-05-30 | $60.59 | $107.42 | 697,800 | — | — |
| 2018-05-29 | $59.79 | $106.00 | 498,700 | — | — |
| 2018-05-25 | $60.26 | $106.84 | 652,300 | — | — |
| 2018-05-24 | $60.34 | $106.98 | 519,100 | — | — |
| 2018-05-23 | $60.60 | $107.44 | 695,200 | — | — |
| 2018-05-22 | $59.81 | $106.04 | 864,100 | — | — |
| 2018-05-21 | $61.40 | $108.86 | 615,000 | — | — |
| 2018-05-18 | $61.31 | $108.70 | 805,600 | — | — |
| 2018-05-17 | $60.76 | $107.72 | 698,200 | — | — |
| 2018-05-16 | $61.48 | $109.00 | 523,600 | — | — |
| 2018-05-15 | $61.53 | $109.09 | 686,800 | — | — |
| 2018-05-14 | $62.30 | $110.45 | 857,500 | — | — |
| 2018-05-11 | $63.27 | $112.17 | 979,500 | — | — |
| 2018-05-10 | $63.08 | $111.84 | 1,011,300 | — | — |
| 2018-05-09 | $62.53 | $110.86 | 1,732,100 | — | — |
| 2018-05-08 | $61.53 | $109.09 | 2,752,100 | — | — |
| 2018-05-07 | $60.83 | $107.85 | 1,392,400 | — | — |
| 2018-05-04 | $60.13 | $106.61 | 1,362,500 | — | — |
| 2018-05-03 | $60.27 | $106.85 | 2,643,100 | — | — |
| 2018-05-02 | $62.04 | $109.99 | 1,434,300 | — | — |
| 2018-05-01 | $63.48 | $112.54 | 1,755,300 | — | — |
| 2018-04-30 | $64.23 | $113.87 | 962,500 | — | — |
| 2018-04-27 | $65.78 | $116.62 | 544,800 | — | — |
| 2018-04-26 | $65.61 | $116.32 | 753,000 | — | — |
| 2018-04-25 | $65.52 | $116.16 | 687,400 | — | — |
| 2018-04-24 | $65.61 | $116.32 | 799,700 | — | — |
| 2018-04-23 | $66.24 | $117.44 | 623,700 | — | — |
| 2018-04-20 | $66.13 | $117.24 | 590,300 | — | — |
| 2018-04-19 | $66.78 | $118.40 | 821,400 | — | — |
| 2018-04-18 | $67.19 | $119.12 | 704,600 | — | — |
| 2018-04-17 | $66.83 | $118.48 | 827,400 | — | — |
| 2018-04-16 | $65.92 | $116.87 | 917,800 | — | — |
| 2018-04-13 | $65.23 | $115.65 | 1,115,700 | — | — |
| 2018-04-12 | $65.69 | $116.46 | 366,300 | — | — |
| 2018-04-11 | $65.06 | $115.35 | 555,900 | — | — |
| 2018-04-10 | $65.83 | $116.71 | 608,300 | — | — |
| 2018-04-09 | $64.78 | $114.85 | 1,635,400 | — | — |
| 2018-04-06 | $64.86 | $114.99 | 704,200 | — | — |
| 2018-04-05 | $66.48 | $117.86 | 809,500 | — | — |
| 2018-04-04 | $65.77 | $116.60 | 979,100 | — | — |
| 2018-04-03 | $65.35 | $115.86 | 1,022,700 | — | — |
| 2018-04-02 | $64.88 | $115.03 | 788,300 | — | — |
| 2018-03-29 | $65.40 | $115.95 | 1,008,200 | — | — |
| 2018-03-28 | $64.26 | $113.93 | 1,201,300 | — | — |
| 2018-03-27 | $64.50 | $114.35 | 792,100 | — | — |
| 2018-03-26 | $65.63 | $116.36 | 913,900 | — | — |
| 2018-03-23 | $65.02 | $115.28 | 824,500 | — | — |
| 2018-03-22 | $65.98 | $116.98 | 595,400 | — | — |
| 2018-03-21 | $67.55 | $119.76 | 730,600 | — | — |
| 2018-03-20 | $67.58 | $119.81 | 628,100 | — | — |
| 2018-03-19 | $67.15 | $119.05 | 770,200 | — | — |
| 2018-03-16 | $67.71 | $120.04 | 2,622,700 | — | — |
| 2018-03-15 | $68.02 | $120.59 | 639,300 | — | — |
| 2018-03-14 | $68.53 | $121.50 | 892,900 | — | — |
| 2018-03-13 | $69.30 | $122.30 | 2,388,000 | — | — |
| 2018-03-12 | $69.34 | $122.37 | 1,101,200 | — | — |
| 2018-03-09 | $69.42 | $122.51 | 1,253,700 | — | — |
| 2018-03-08 | $67.91 | $119.84 | 1,563,600 | — | — |
| 2018-03-07 | $66.64 | $117.60 | 939,600 | — | — |
| 2018-03-06 | $66.20 | $116.83 | 638,000 | — | — |
| 2018-03-05 | $65.93 | $116.35 | 1,024,900 | — | — |
| 2018-03-02 | $65.00 | $114.71 | 670,700 | — | — |
| 2018-03-01 | $63.76 | $112.52 | 1,156,200 | — | — |
| 2018-02-28 | $63.31 | $111.73 | 1,981,700 | — | — |
| 2018-02-27 | $65.22 | $115.10 | 1,260,800 | — | — |
| 2018-02-26 | $66.40 | $117.18 | 960,400 | — | — |
| 2018-02-23 | $65.83 | $116.17 | 845,000 | — | — |
| 2018-02-22 | $65.75 | $116.03 | 1,392,800 | — | — |
| 2018-02-21 | $65.21 | $115.08 | 1,736,800 | — | — |
| 2018-02-20 | $66.23 | $116.88 | 1,333,000 | — | — |
| 2018-02-16 | $66.42 | $117.21 | 718,000 | — | — |
| 2018-02-15 | $66.08 | $116.61 | 796,000 | — | — |
| 2018-02-14 | $65.73 | $116.00 | 585,100 | — | — |
| 2018-02-13 | $64.62 | $114.04 | 386,700 | — | — |
| 2018-02-12 | $64.34 | $113.54 | 777,800 | — | — |
| 2018-02-09 | $62.62 | $110.51 | 844,500 | — | — |
| 2018-02-08 | $62.56 | $110.40 | 1,450,000 | — | — |
| 2018-02-07 | $64.30 | $113.47 | 1,061,800 | — | — |
| 2018-02-06 | $61.97 | $109.36 | 1,707,300 | — | — |
| 2018-02-05 | $63.13 | $111.41 | 1,468,700 | — | — |
| 2018-02-02 | $66.23 | $116.88 | 419,100 | — | — |
| 2018-02-01 | $67.95 | $119.91 | 718,700 | — | — |
| 2018-01-31 | $66.60 | $117.53 | 746,200 | — | — |
| 2018-01-30 | $66.68 | $117.67 | 685,700 | — | — |
| 2018-01-29 | $67.70 | $119.47 | 881,800 | — | — |
| 2018-01-26 | $66.29 | $116.98 | 1,314,300 | — | — |
| 2018-01-25 | $65.92 | $116.33 | 702,700 | — | — |
| 2018-01-24 | $65.84 | $116.19 | 777,000 | — | — |
| 2018-01-23 | $66.94 | $118.13 | 622,900 | — | — |
| 2018-01-22 | $67.13 | $118.47 | 407,300 | — | — |
| 2018-01-19 | $67.14 | $118.48 | 547,300 | — | — |
| 2018-01-18 | $66.33 | $117.05 | 1,335,400 | — | — |
| 2018-01-17 | $66.92 | $118.10 | 443,000 | — | — |
| 2018-01-16 | $66.44 | $117.25 | 862,000 | — | — |
| 2018-01-12 | $67.03 | $118.29 | 669,400 | — | — |
| 2018-01-11 | $67.44 | $119.01 | 1,004,600 | — | — |
| 2018-01-10 | $66.58 | $117.50 | 1,397,800 | — | — |
| 2018-01-09 | $66.24 | $116.90 | 537,200 | — | — |
| 2018-01-08 | $66.38 | $117.14 | 751,800 | — | — |
| 2018-01-05 | $64.73 | $114.23 | 535,700 | — | — |
| 2018-01-04 | $64.80 | $114.35 | 692,700 | — | — |
| 2018-01-03 | $63.92 | $112.80 | 839,000 | — | — |
| 2018-01-02 | $64.00 | $112.94 | 578,100 | — | — |