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
- 2010-11-18 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 | $61.08 | $75.06 | 458,500 | — | — |
| 2018-12-28 | $59.85 | $73.55 | 565,900 | — | — |
| 2018-12-27 | $59.99 | $73.72 | 469,000 | — | — |
| 2018-12-26 | $59.63 | $73.28 | 721,600 | — | — |
| 2018-12-24 | $57.19 | $70.28 | 405,900 | — | — |
| 2018-12-21 | $58.16 | $71.47 | 701,700 | — | — |
| 2018-12-20 | $59.06 | $72.58 | 628,500 | — | — |
| 2018-12-19 | $59.76 | $73.44 | 1,273,700 | — | — |
| 2018-12-18 | $60.31 | $74.12 | 1,255,800 | — | — |
| 2018-12-17 | $58.17 | $71.49 | 663,600 | — | — |
| 2018-12-14 | $59.09 | $72.62 | 761,400 | — | — |
| 2018-12-13 | $59.31 | $72.89 | 735,600 | — | — |
| 2018-12-12 | $59.93 | $73.65 | 533,300 | — | — |
| 2018-12-11 | $59.43 | $73.03 | 676,100 | — | — |
| 2018-12-10 | $60.08 | $73.83 | 539,000 | — | — |
| 2018-12-07 | $60.16 | $73.93 | 742,700 | — | — |
| 2018-12-06 | $62.16 | $76.39 | 1,312,700 | — | — |
| 2018-12-04 | $60.13 | $73.90 | 1,123,300 | — | — |
| 2018-12-03 | $64.81 | $79.65 | 873,500 | — | — |
| 2018-11-30 | $64.17 | $78.86 | 724,300 | — | — |
| 2018-11-29 | $63.49 | $78.02 | 719,400 | — | — |
| 2018-11-28 | $64.50 | $79.27 | 700,700 | — | — |
| 2018-11-27 | $63.23 | $77.70 | 725,400 | — | — |
| 2018-11-26 | $62.89 | $77.29 | 372,100 | — | — |
| 2018-11-23 | $60.65 | $74.53 | 182,300 | — | — |
| 2018-11-21 | $61.02 | $74.99 | 920,200 | — | — |
| 2018-11-20 | $59.65 | $73.31 | 799,200 | — | — |
| 2018-11-19 | $62.56 | $76.88 | 597,400 | — | — |
| 2018-11-16 | $63.02 | $77.45 | 628,900 | — | — |
| 2018-11-15 | $62.48 | $76.78 | 924,200 | — | — |
| 2018-11-14 | $61.29 | $75.32 | 1,012,700 | — | — |
| 2018-11-13 | $63.39 | $77.90 | 665,200 | — | — |
| 2018-11-12 | $63.17 | $77.63 | 481,900 | — | — |
| 2018-11-09 | $65.15 | $80.06 | 635,800 | — | — |
| 2018-11-08 | $65.69 | $80.73 | 821,300 | — | — |
| 2018-11-07 | $64.43 | $79.18 | 930,900 | — | — |
| 2018-11-06 | $63.38 | $77.58 | 779,300 | — | — |
| 2018-11-05 | $62.90 | $76.99 | 935,700 | — | — |
| 2018-11-02 | $62.34 | $76.31 | 767,700 | — | — |
| 2018-11-01 | $61.65 | $75.46 | 1,152,800 | — | — |
| 2018-10-31 | $61.60 | $75.40 | 1,339,300 | — | — |
| 2018-10-30 | $58.64 | $71.78 | 1,695,100 | — | — |
| 2018-10-29 | $56.67 | $69.37 | 1,213,700 | — | — |
| 2018-10-26 | $56.25 | $68.85 | 1,753,700 | — | — |
| 2018-10-25 | $54.30 | $66.47 | 1,131,600 | — | — |
| 2018-10-24 | $53.20 | $65.12 | 1,114,500 | — | — |
| 2018-10-23 | $55.75 | $68.24 | 1,169,100 | — | — |
| 2018-10-22 | $57.65 | $70.57 | 832,900 | — | — |
| 2018-10-19 | $59.14 | $72.39 | 678,900 | — | — |
| 2018-10-18 | $59.05 | $72.28 | 426,800 | — | — |
| 2018-10-17 | $60.78 | $74.40 | 550,800 | — | — |
| 2018-10-16 | $60.45 | $74.00 | 629,300 | — | — |
| 2018-10-15 | $59.53 | $72.87 | 616,200 | — | — |
| 2018-10-12 | $59.01 | $72.23 | 998,400 | — | — |
| 2018-10-11 | $59.23 | $72.50 | 772,300 | — | — |
| 2018-10-10 | $60.50 | $74.06 | 926,600 | — | — |
| 2018-10-09 | $63.64 | $77.90 | 532,300 | — | — |
| 2018-10-08 | $63.80 | $78.10 | 565,200 | — | — |
| 2018-10-05 | $64.08 | $78.44 | 708,800 | — | — |
| 2018-10-04 | $64.49 | $78.94 | 492,800 | — | — |
| 2018-10-03 | $65.21 | $79.82 | 615,500 | — | — |
| 2018-10-02 | $63.76 | $78.05 | 550,200 | — | — |
| 2018-10-01 | $64.23 | $78.62 | 433,000 | — | — |
| 2018-09-28 | $64.51 | $78.97 | 429,300 | — | — |
| 2018-09-27 | $64.54 | $79.00 | 463,100 | — | — |
| 2018-09-26 | $65.07 | $79.65 | 680,300 | — | — |
| 2018-09-25 | $66.37 | $81.24 | 647,500 | — | — |
| 2018-09-24 | $65.09 | $79.68 | 364,700 | — | — |
| 2018-09-21 | $65.69 | $80.41 | 873,800 | — | — |
| 2018-09-20 | $65.90 | $80.67 | 1,181,200 | — | — |
| 2018-09-19 | $65.13 | $79.72 | 395,300 | — | — |
| 2018-09-18 | $64.12 | $78.49 | 401,500 | — | — |
| 2018-09-17 | $64.08 | $78.44 | 400,600 | — | — |
| 2018-09-14 | $64.82 | $79.34 | 404,500 | — | — |
| 2018-09-13 | $63.88 | $78.19 | 319,500 | — | — |
| 2018-09-12 | $64.31 | $78.72 | 427,100 | — | — |
| 2018-09-11 | $65.05 | $79.63 | 529,500 | — | — |
| 2018-09-10 | $64.60 | $79.08 | 402,700 | — | — |
| 2018-09-07 | $64.36 | $78.78 | 576,300 | — | — |
| 2018-09-06 | $63.94 | $78.27 | 797,800 | — | — |
| 2018-09-05 | $65.55 | $80.24 | 750,100 | — | — |
| 2018-09-04 | $66.58 | $81.50 | 563,000 | — | — |
| 2018-08-31 | $66.24 | $81.08 | 415,700 | — | — |
| 2018-08-30 | $66.10 | $80.91 | 318,400 | — | — |
| 2018-08-29 | $66.93 | $81.93 | 586,500 | — | — |
| 2018-08-28 | $67.10 | $82.14 | 356,300 | — | — |
| 2018-08-27 | $67.20 | $82.26 | 503,400 | — | — |
| 2018-08-24 | $66.36 | $81.23 | 340,600 | — | — |
| 2018-08-23 | $65.58 | $80.27 | 392,300 | — | — |
| 2018-08-22 | $66.08 | $80.89 | 473,100 | — | — |
| 2018-08-21 | $66.38 | $81.25 | 451,200 | — | — |
| 2018-08-20 | $66.37 | $81.24 | 451,300 | — | — |
| 2018-08-17 | $66.32 | $81.18 | 350,100 | — | — |
| 2018-08-16 | $66.30 | $81.16 | 440,300 | — | — |
| 2018-08-15 | $65.57 | $80.26 | 638,300 | — | — |
| 2018-08-14 | $65.97 | $80.75 | 535,700 | — | — |
| 2018-08-13 | $64.97 | $79.53 | 469,200 | — | — |
| 2018-08-10 | $65.80 | $80.54 | 492,300 | — | — |
| 2018-08-09 | $66.37 | $81.24 | 337,500 | — | — |
| 2018-08-08 | $66.79 | $81.76 | 431,000 | — | — |
| 2018-08-07 | $67.65 | $82.50 | 686,900 | — | — |
| 2018-08-06 | $67.22 | $81.98 | 419,000 | — | — |
| 2018-08-03 | $66.51 | $81.11 | 657,700 | — | — |
| 2018-08-02 | $66.70 | $81.34 | 708,900 | — | — |
| 2018-08-01 | $67.07 | $81.80 | 921,000 | — | — |
| 2018-07-31 | $66.29 | $80.84 | 930,600 | — | — |
| 2018-07-30 | $66.91 | $81.60 | 1,131,900 | — | — |
| 2018-07-27 | $69.40 | $84.64 | 1,658,400 | — | — |
| 2018-07-26 | $68.50 | $83.54 | 1,049,100 | — | — |
| 2018-07-25 | $68.99 | $84.14 | 526,800 | — | — |
| 2018-07-24 | $68.85 | $83.97 | 858,300 | — | — |
| 2018-07-23 | $69.30 | $84.52 | 776,800 | — | — |
| 2018-07-20 | $68.81 | $83.92 | 543,400 | — | — |
| 2018-07-19 | $68.60 | $83.66 | 935,600 | — | — |
| 2018-07-18 | $69.99 | $85.36 | 994,400 | — | — |
| 2018-07-17 | $67.50 | $82.32 | 966,900 | — | — |
| 2018-07-16 | $66.59 | $81.21 | 389,600 | — | — |
| 2018-07-13 | $65.95 | $80.43 | 351,800 | — | — |
| 2018-07-12 | $66.26 | $80.81 | 509,600 | — | — |
| 2018-07-11 | $66.53 | $81.14 | 551,200 | — | — |
| 2018-07-10 | $67.38 | $82.17 | 804,100 | — | — |
| 2018-07-09 | $67.49 | $82.31 | 630,500 | — | — |
| 2018-07-06 | $65.79 | $80.23 | 407,400 | — | — |
| 2018-07-05 | $64.84 | $79.08 | 803,600 | — | — |
| 2018-07-03 | $65.58 | $79.98 | 313,200 | — | — |
| 2018-07-02 | $65.99 | $80.48 | 680,300 | — | — |
| 2018-06-29 | $65.54 | $79.93 | 787,300 | — | — |
| 2018-06-28 | $66.09 | $80.60 | 692,400 | — | — |
| 2018-06-27 | $65.20 | $79.51 | 849,900 | — | — |
| 2018-06-26 | $66.53 | $81.14 | 395,000 | — | — |
| 2018-06-25 | $66.82 | $81.49 | 500,500 | — | — |
| 2018-06-22 | $68.71 | $83.80 | 926,200 | — | — |
| 2018-06-21 | $69.12 | $84.30 | 434,400 | — | — |
| 2018-06-20 | $69.42 | $84.66 | 737,700 | — | — |
| 2018-06-19 | $68.98 | $84.12 | 302,200 | — | — |
| 2018-06-18 | $69.63 | $84.92 | 477,700 | — | — |
| 2018-06-15 | $69.60 | $84.88 | 836,500 | — | — |
| 2018-06-14 | $70.04 | $85.42 | 467,700 | — | — |
| 2018-06-13 | $70.49 | $85.97 | 781,600 | — | — |
| 2018-06-12 | $70.44 | $85.91 | 374,300 | — | — |
| 2018-06-11 | $70.58 | $86.08 | 414,100 | — | — |
| 2018-06-08 | $71.05 | $86.65 | 481,200 | — | — |
| 2018-06-07 | $70.87 | $86.43 | 641,000 | — | — |
| 2018-06-06 | $71.97 | $87.77 | 1,201,800 | — | — |
| 2018-06-05 | $70.91 | $86.48 | 536,800 | — | — |
| 2018-06-04 | $70.32 | $85.76 | 1,059,600 | — | — |
| 2018-06-01 | $69.78 | $85.10 | 870,400 | — | — |
| 2018-05-31 | $68.77 | $83.87 | 1,074,300 | — | — |
| 2018-05-30 | $68.99 | $84.14 | 730,900 | — | — |
| 2018-05-29 | $67.97 | $82.89 | 753,800 | — | — |
| 2018-05-25 | $71.01 | $86.60 | 490,000 | — | — |
| 2018-05-24 | $70.95 | $86.53 | 440,600 | — | — |
| 2018-05-23 | $71.84 | $87.61 | 731,800 | — | — |
| 2018-05-22 | $72.22 | $88.08 | 803,300 | — | — |
| 2018-05-21 | $71.91 | $87.70 | 794,900 | — | — |
| 2018-05-18 | $70.47 | $85.94 | 684,600 | — | — |
| 2018-05-17 | $70.07 | $85.45 | 1,132,600 | — | — |
| 2018-05-16 | $69.69 | $84.69 | 984,000 | — | — |
| 2018-05-15 | $69.75 | $84.76 | 1,289,600 | — | — |
| 2018-05-14 | $69.70 | $84.70 | 795,200 | — | — |
| 2018-05-11 | $69.60 | $84.58 | 516,500 | — | — |
| 2018-05-10 | $69.69 | $84.69 | 824,600 | — | — |
| 2018-05-09 | $69.56 | $84.53 | 937,200 | — | — |
| 2018-05-08 | $68.51 | $83.25 | 1,399,600 | — | — |
| 2018-05-07 | $65.29 | $79.34 | 1,305,200 | — | — |
| 2018-05-04 | $64.34 | $78.18 | 2,699,100 | — | — |
| 2018-05-03 | $60.54 | $73.57 | 1,235,100 | — | — |
| 2018-05-02 | $60.75 | $73.82 | 796,200 | — | — |
| 2018-05-01 | $60.92 | $74.03 | 1,096,500 | — | — |
| 2018-04-30 | $60.57 | $73.60 | 736,800 | — | — |
| 2018-04-27 | $60.90 | $74.00 | 759,500 | — | — |
| 2018-04-26 | $61.25 | $74.43 | 462,500 | — | — |
| 2018-04-25 | $60.48 | $73.49 | 635,800 | — | — |
| 2018-04-24 | $61.03 | $74.16 | 605,400 | — | — |
| 2018-04-23 | $61.50 | $74.73 | 593,300 | — | — |
| 2018-04-20 | $61.35 | $74.55 | 1,640,400 | — | — |
| 2018-04-19 | $60.57 | $73.60 | 1,130,600 | — | — |
| 2018-04-18 | $59.96 | $72.86 | 1,214,800 | — | — |
| 2018-04-17 | $58.45 | $71.03 | 653,400 | — | — |
| 2018-04-16 | $57.85 | $70.30 | 1,212,700 | — | — |
| 2018-04-13 | $57.33 | $69.67 | 627,100 | — | — |
| 2018-04-12 | $57.59 | $69.98 | 864,300 | — | — |
| 2018-04-11 | $56.55 | $68.72 | 1,037,100 | — | — |
| 2018-04-10 | $57.03 | $69.30 | 1,588,200 | — | — |
| 2018-04-09 | $56.49 | $68.65 | 1,441,500 | — | — |
| 2018-04-06 | $58.65 | $71.27 | 1,409,700 | — | — |
| 2018-04-05 | $62.06 | $75.41 | 715,700 | — | — |
| 2018-04-04 | $60.78 | $73.86 | 1,131,500 | — | — |
| 2018-04-03 | $61.13 | $74.28 | 934,600 | — | — |
| 2018-04-02 | $59.79 | $72.66 | 617,100 | — | — |
| 2018-03-29 | $61.07 | $74.21 | 738,500 | — | — |
| 2018-03-28 | $59.63 | $72.46 | 656,500 | — | — |
| 2018-03-27 | $59.47 | $72.27 | 698,200 | — | — |
| 2018-03-26 | $60.74 | $73.81 | 781,200 | — | — |
| 2018-03-23 | $58.41 | $70.98 | 886,700 | — | — |
| 2018-03-22 | $61.06 | $74.20 | 921,400 | — | — |
| 2018-03-21 | $64.12 | $77.92 | 531,900 | — | — |
| 2018-03-20 | $63.95 | $77.71 | 579,500 | — | — |
| 2018-03-19 | $64.32 | $78.16 | 654,300 | — | — |
| 2018-03-16 | $65.96 | $80.15 | 1,038,600 | — | — |
| 2018-03-15 | $64.46 | $78.33 | 527,000 | — | — |
| 2018-03-14 | $64.56 | $78.45 | 544,900 | — | — |
| 2018-03-13 | $64.99 | $78.97 | 690,800 | — | — |
| 2018-03-12 | $65.45 | $79.53 | 1,042,400 | — | — |
| 2018-03-09 | $65.45 | $79.53 | 1,046,600 | — | — |
| 2018-03-08 | $64.05 | $77.83 | 767,100 | — | — |
| 2018-03-07 | $64.02 | $77.49 | 674,200 | — | — |
| 2018-03-06 | $64.27 | $77.79 | 857,100 | — | — |
| 2018-03-05 | $63.92 | $77.37 | 513,000 | — | — |
| 2018-03-02 | $63.48 | $76.84 | 588,500 | — | — |
| 2018-03-01 | $63.00 | $76.26 | 556,900 | — | — |
| 2018-02-28 | $64.27 | $77.79 | 940,000 | — | — |
| 2018-02-27 | $65.19 | $78.91 | 819,600 | — | — |
| 2018-02-26 | $65.99 | $79.88 | 731,200 | — | — |
| 2018-02-23 | $65.50 | $79.28 | 1,872,000 | — | — |
| 2018-02-22 | $62.50 | $75.65 | 1,997,500 | — | — |
| 2018-02-21 | $63.25 | $76.56 | 714,500 | — | — |
| 2018-02-20 | $63.87 | $77.31 | 590,400 | — | — |
| 2018-02-16 | $63.85 | $77.29 | 678,500 | — | — |
| 2018-02-15 | $64.66 | $78.27 | 766,400 | — | — |
| 2018-02-14 | $64.03 | $77.50 | 933,000 | — | — |
| 2018-02-13 | $62.67 | $75.86 | 478,300 | — | — |
| 2018-02-12 | $62.69 | $75.88 | 780,100 | — | — |
| 2018-02-09 | $62.23 | $75.33 | 1,343,200 | — | — |
| 2018-02-08 | $60.29 | $72.98 | 1,342,700 | — | — |
| 2018-02-07 | $62.75 | $75.95 | 679,500 | — | — |
| 2018-02-06 | $62.59 | $75.76 | 1,689,900 | — | — |
| 2018-02-05 | $60.91 | $73.73 | 1,890,000 | — | — |
| 2018-02-02 | $63.10 | $76.38 | 2,828,200 | — | — |
| 2018-02-01 | $60.60 | $73.35 | 920,700 | — | — |
| 2018-01-31 | $59.66 | $72.21 | 815,200 | — | — |
| 2018-01-30 | $59.17 | $71.62 | 527,300 | — | — |
| 2018-01-29 | $60.11 | $72.76 | 677,700 | — | — |
| 2018-01-26 | $60.76 | $73.55 | 989,500 | — | — |
| 2018-01-25 | $59.30 | $71.78 | 385,400 | — | — |
| 2018-01-24 | $59.68 | $72.24 | 554,000 | — | — |
| 2018-01-23 | $59.46 | $71.97 | 771,800 | — | — |
| 2018-01-22 | $59.09 | $71.52 | 890,200 | — | — |
| 2018-01-19 | $59.03 | $71.45 | 751,700 | — | — |
| 2018-01-18 | $58.50 | $70.81 | 1,353,600 | — | — |
| 2018-01-17 | $59.55 | $72.08 | 1,304,400 | — | — |
| 2018-01-16 | $59.91 | $72.52 | 1,298,100 | — | — |
| 2018-01-12 | $61.19 | $74.07 | 664,600 | — | — |
| 2018-01-11 | $60.82 | $73.62 | 760,100 | — | — |
| 2018-01-10 | $61.29 | $74.19 | 855,400 | — | — |
| 2018-01-09 | $61.61 | $74.57 | 981,700 | — | — |
| 2018-01-08 | $60.33 | $73.03 | 920,500 | — | — |
| 2018-01-05 | $59.72 | $72.29 | 619,400 | — | — |
| 2018-01-04 | $58.78 | $71.15 | 1,022,900 | — | — |
| 2018-01-03 | $58.45 | $70.75 | 1,092,500 | — | — |
| 2018-01-02 | $57.20 | $69.24 | 453,600 | — | — |