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
- 2005-08-10 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 | $47.98 | $113.69 | 1,375,900 | — | — |
| 2018-12-28 | $48.47 | $114.85 | 1,315,800 | — | — |
| 2018-12-27 | $47.89 | $113.48 | 1,569,300 | — | — |
| 2018-12-26 | $48.13 | $114.05 | 1,262,200 | — | — |
| 2018-12-24 | $47.83 | $113.34 | 656,700 | — | — |
| 2018-12-21 | $48.77 | $115.57 | 1,438,400 | — | — |
| 2018-12-20 | $49.76 | $117.91 | 2,079,900 | — | — |
| 2018-12-19 | $48.32 | $114.50 | 1,669,800 | — | — |
| 2018-12-18 | $46.72 | $110.71 | 3,000,900 | — | — |
| 2018-12-17 | $51.80 | $122.75 | 1,263,200 | — | — |
| 2018-12-14 | $52.78 | $125.07 | 936,200 | — | — |
| 2018-12-13 | $53.52 | $126.82 | 1,071,000 | — | — |
| 2018-12-12 | $53.22 | $126.11 | 851,100 | — | — |
| 2018-12-11 | $52.03 | $123.29 | 1,140,000 | — | — |
| 2018-12-10 | $51.64 | $122.37 | 943,200 | — | — |
| 2018-12-07 | $53.06 | $125.73 | 739,900 | — | — |
| 2018-12-06 | $52.95 | $125.47 | 851,200 | — | — |
| 2018-12-04 | $52.99 | $125.57 | 924,900 | — | — |
| 2018-12-03 | $53.09 | $125.80 | 713,400 | — | — |
| 2018-11-30 | $53.45 | $126.66 | 574,600 | — | — |
| 2018-11-29 | $53.24 | $126.16 | 561,300 | — | — |
| 2018-11-28 | $53.59 | $126.99 | 564,300 | — | — |
| 2018-11-27 | $53.70 | $127.25 | 591,600 | — | — |
| 2018-11-26 | $53.42 | $126.58 | 728,000 | — | — |
| 2018-11-23 | $52.61 | $124.66 | 480,900 | — | — |
| 2018-11-21 | $53.34 | $126.39 | 1,073,200 | — | — |
| 2018-11-20 | $54.32 | $126.20 | 1,374,600 | — | — |
| 2018-11-19 | $53.58 | $124.48 | 959,500 | — | — |
| 2018-11-16 | $53.13 | $123.44 | 707,200 | — | — |
| 2018-11-15 | $53.64 | $124.62 | 1,267,100 | — | — |
| 2018-11-14 | $55.80 | $129.64 | 1,125,700 | — | — |
| 2018-11-13 | $55.64 | $129.27 | 710,500 | — | — |
| 2018-11-12 | $55.68 | $129.36 | 658,200 | — | — |
| 2018-11-09 | $55.42 | $128.76 | 735,300 | — | — |
| 2018-11-08 | $55.35 | $128.59 | 407,300 | — | — |
| 2018-11-07 | $55.65 | $129.29 | 461,000 | — | — |
| 2018-11-06 | $55.21 | $128.27 | 533,700 | — | — |
| 2018-11-05 | $54.76 | $127.22 | 590,000 | — | — |
| 2018-11-02 | $53.89 | $125.20 | 703,500 | — | — |
| 2018-11-01 | $54.47 | $126.55 | 680,700 | — | — |
| 2018-10-31 | $53.50 | $124.30 | 821,300 | — | — |
| 2018-10-30 | $54.81 | $127.34 | 764,500 | — | — |
| 2018-10-29 | $54.39 | $126.36 | 707,800 | — | — |
| 2018-10-26 | $53.89 | $125.20 | 641,400 | — | — |
| 2018-10-25 | $54.33 | $126.22 | 623,500 | — | — |
| 2018-10-24 | $54.71 | $127.11 | 651,500 | — | — |
| 2018-10-23 | $54.72 | $127.13 | 797,700 | — | — |
| 2018-10-22 | $54.40 | $126.39 | 499,100 | — | — |
| 2018-10-19 | $54.72 | $127.13 | 647,300 | — | — |
| 2018-10-18 | $53.85 | $125.11 | 469,000 | — | — |
| 2018-10-17 | $54.20 | $125.92 | 423,800 | — | — |
| 2018-10-16 | $54.24 | $126.01 | 597,500 | — | — |
| 2018-10-15 | $53.36 | $123.97 | 1,373,000 | — | — |
| 2018-10-12 | $52.51 | $122.00 | 686,400 | — | — |
| 2018-10-11 | $52.84 | $122.76 | 915,700 | — | — |
| 2018-10-10 | $53.41 | $124.09 | 1,198,200 | — | — |
| 2018-10-09 | $52.14 | $121.14 | 778,900 | — | — |
| 2018-10-08 | $52.03 | $120.88 | 592,000 | — | — |
| 2018-10-05 | $52.09 | $121.02 | 684,300 | — | — |
| 2018-10-04 | $51.25 | $119.07 | 593,100 | — | — |
| 2018-10-03 | $51.78 | $120.30 | 583,200 | — | — |
| 2018-10-02 | $52.13 | $121.11 | 668,600 | — | — |
| 2018-10-01 | $51.57 | $119.81 | 688,800 | — | — |
| 2018-09-28 | $51.86 | $120.49 | 739,700 | — | — |
| 2018-09-27 | $51.30 | $119.18 | 661,800 | — | — |
| 2018-09-26 | $50.55 | $117.44 | 1,242,900 | — | — |
| 2018-09-25 | $50.79 | $118.00 | 527,900 | — | — |
| 2018-09-24 | $51.46 | $119.56 | 543,900 | — | — |
| 2018-09-21 | $52.07 | $120.97 | 465,700 | — | — |
| 2018-09-20 | $52.45 | $121.86 | 592,700 | — | — |
| 2018-09-19 | $51.36 | $119.32 | 956,600 | — | — |
| 2018-09-18 | $52.91 | $122.92 | 374,400 | — | — |
| 2018-09-17 | $52.98 | $123.09 | 445,100 | — | — |
| 2018-09-14 | $52.43 | $121.81 | 618,800 | — | — |
| 2018-09-13 | $52.91 | $122.92 | 318,800 | — | — |
| 2018-09-12 | $52.76 | $122.58 | 410,300 | — | — |
| 2018-09-11 | $52.79 | $122.65 | 675,000 | — | — |
| 2018-09-10 | $52.93 | $122.97 | 570,000 | — | — |
| 2018-09-07 | $52.39 | $121.72 | 492,200 | — | — |
| 2018-09-06 | $53.17 | $123.53 | 558,600 | — | — |
| 2018-09-05 | $52.63 | $122.27 | 586,300 | — | — |
| 2018-09-04 | $52.51 | $122.00 | 654,400 | — | — |
| 2018-08-31 | $53.00 | $123.13 | 454,200 | — | — |
| 2018-08-30 | $53.09 | $123.34 | 312,800 | — | — |
| 2018-08-29 | $53.32 | $123.88 | 385,500 | — | — |
| 2018-08-28 | $53.12 | $123.41 | 442,000 | — | — |
| 2018-08-27 | $53.15 | $123.48 | 256,700 | — | — |
| 2018-08-24 | $53.10 | $123.37 | 424,600 | — | — |
| 2018-08-23 | $53.14 | $123.46 | 367,600 | — | — |
| 2018-08-22 | $53.38 | $124.02 | 360,200 | — | — |
| 2018-08-21 | $53.82 | $125.04 | 971,400 | — | — |
| 2018-08-20 | $53.75 | $124.88 | 1,054,300 | — | — |
| 2018-08-17 | $53.65 | $124.64 | 578,600 | — | — |
| 2018-08-16 | $52.98 | $123.09 | 541,200 | — | — |
| 2018-08-15 | $52.83 | $122.74 | 1,019,800 | — | — |
| 2018-08-14 | $52.83 | $122.74 | 419,200 | — | — |
| 2018-08-13 | $52.86 | $122.81 | 444,900 | — | — |
| 2018-08-10 | $52.65 | $122.32 | 499,100 | — | — |
| 2018-08-09 | $52.84 | $122.76 | 365,000 | — | — |
| 2018-08-08 | $52.79 | $122.65 | 394,900 | — | — |
| 2018-08-07 | $53.00 | $123.13 | 403,700 | — | — |
| 2018-08-06 | $52.72 | $122.48 | 489,800 | — | — |
| 2018-08-03 | $53.16 | $123.51 | 268,400 | — | — |
| 2018-08-02 | $52.86 | $122.81 | 385,200 | — | — |
| 2018-08-01 | $52.77 | $122.60 | 745,800 | — | — |
| 2018-07-31 | $54.08 | $125.64 | 302,800 | — | — |
| 2018-07-30 | $53.78 | $124.95 | 432,400 | — | — |
| 2018-07-27 | $54.50 | $126.62 | 305,600 | — | — |
| 2018-07-26 | $54.68 | $127.04 | 308,000 | — | — |
| 2018-07-25 | $54.58 | $126.80 | 416,500 | — | — |
| 2018-07-24 | $54.77 | $127.25 | 517,100 | — | — |
| 2018-07-23 | $55.33 | $128.55 | 306,500 | — | — |
| 2018-07-20 | $56.00 | $130.10 | 425,400 | — | — |
| 2018-07-19 | $55.47 | $128.87 | 461,400 | — | — |
| 2018-07-18 | $55.37 | $128.64 | 369,400 | — | — |
| 2018-07-17 | $56.02 | $130.15 | 399,500 | — | — |
| 2018-07-16 | $56.59 | $131.47 | 327,900 | — | — |
| 2018-07-13 | $57.20 | $132.89 | 263,000 | — | — |
| 2018-07-12 | $57.43 | $133.43 | 312,400 | — | — |
| 2018-07-11 | $56.67 | $131.66 | 423,800 | — | — |
| 2018-07-10 | $57.20 | $132.89 | 543,100 | — | — |
| 2018-07-09 | $57.33 | $133.19 | 687,500 | — | — |
| 2018-07-06 | $58.59 | $136.12 | 384,000 | — | — |
| 2018-07-05 | $57.72 | $134.10 | 542,400 | — | — |
| 2018-07-03 | $56.86 | $132.10 | 396,800 | — | — |
| 2018-07-02 | $56.10 | $130.34 | 542,200 | — | — |
| 2018-06-29 | $55.85 | $129.76 | 412,300 | — | — |
| 2018-06-28 | $55.51 | $128.97 | 950,300 | — | — |
| 2018-06-27 | $55.30 | $128.48 | 520,700 | — | — |
| 2018-06-26 | $55.53 | $129.01 | 470,700 | — | — |
| 2018-06-25 | $55.60 | $129.17 | 381,700 | — | — |
| 2018-06-22 | $55.62 | $129.22 | 434,500 | — | — |
| 2018-06-21 | $54.94 | $127.64 | 541,000 | — | — |
| 2018-06-20 | $55.13 | $128.08 | 380,500 | — | — |
| 2018-06-19 | $54.94 | $127.64 | 494,600 | — | — |
| 2018-06-18 | $54.93 | $127.62 | 446,200 | — | — |
| 2018-06-15 | $55.25 | $128.36 | 635,400 | — | — |
| 2018-06-14 | $55.59 | $129.15 | 446,500 | — | — |
| 2018-06-13 | $55.46 | $128.85 | 376,500 | — | — |
| 2018-06-12 | $56.15 | $130.45 | 454,000 | — | — |
| 2018-06-11 | $55.53 | $129.01 | 431,300 | — | — |
| 2018-06-08 | $55.56 | $129.08 | 375,200 | — | — |
| 2018-06-07 | $55.54 | $129.03 | 717,000 | — | — |
| 2018-06-06 | $55.59 | $129.15 | 1,476,600 | — | — |
| 2018-06-05 | $55.19 | $128.22 | 660,100 | — | — |
| 2018-06-04 | $55.79 | $129.62 | 504,300 | — | — |
| 2018-06-01 | $55.58 | $129.13 | 647,100 | — | — |
| 2018-05-31 | $55.81 | $129.66 | 680,900 | — | — |
| 2018-05-30 | $58.59 | $131.33 | 430,500 | — | — |
| 2018-05-29 | $58.47 | $131.06 | 415,700 | — | — |
| 2018-05-25 | $58.59 | $131.33 | 344,600 | — | — |
| 2018-05-24 | $59.02 | $132.30 | 336,400 | — | — |
| 2018-05-23 | $59.11 | $132.50 | 476,800 | — | — |
| 2018-05-22 | $59.49 | $133.35 | 385,100 | — | — |
| 2018-05-21 | $59.64 | $133.69 | 497,200 | — | — |
| 2018-05-18 | $59.42 | $133.19 | 997,100 | — | — |
| 2018-05-17 | $58.25 | $130.57 | 941,100 | — | — |
| 2018-05-16 | $56.49 | $126.63 | 332,100 | — | — |
| 2018-05-15 | $56.63 | $126.94 | 497,000 | — | — |
| 2018-05-14 | $57.77 | $129.49 | 353,600 | — | — |
| 2018-05-11 | $57.49 | $128.87 | 279,400 | — | — |
| 2018-05-10 | $57.54 | $128.98 | 318,800 | — | — |
| 2018-05-09 | $57.47 | $128.82 | 402,200 | — | — |
| 2018-05-08 | $56.99 | $127.75 | 529,000 | — | — |
| 2018-05-07 | $57.78 | $129.52 | 315,600 | — | — |
| 2018-05-04 | $57.87 | $129.72 | 439,600 | — | — |
| 2018-05-03 | $57.94 | $129.88 | 410,900 | — | — |
| 2018-05-02 | $57.71 | $129.36 | 287,700 | — | — |
| 2018-05-01 | $58.04 | $130.10 | 498,000 | — | — |
| 2018-04-30 | $58.18 | $130.41 | 313,400 | — | — |
| 2018-04-27 | $58.45 | $131.02 | 353,000 | — | — |
| 2018-04-26 | $57.99 | $129.99 | 624,700 | — | — |
| 2018-04-25 | $56.52 | $126.69 | 631,900 | — | — |
| 2018-04-24 | $56.30 | $126.20 | 617,500 | — | — |
| 2018-04-23 | $56.07 | $125.68 | 733,000 | — | — |
| 2018-04-20 | $57.12 | $128.04 | 441,600 | — | — |
| 2018-04-19 | $57.61 | $129.14 | 462,300 | — | — |
| 2018-04-18 | $58.48 | $131.09 | 669,500 | — | — |
| 2018-04-17 | $58.89 | $132.01 | 397,600 | — | — |
| 2018-04-16 | $58.60 | $131.36 | 859,900 | — | — |
| 2018-04-13 | $58.88 | $131.98 | 353,500 | — | — |
| 2018-04-12 | $58.46 | $131.04 | 844,100 | — | — |
| 2018-04-11 | $58.82 | $131.85 | 642,700 | — | — |
| 2018-04-10 | $58.55 | $131.24 | 1,814,600 | — | — |
| 2018-04-09 | $58.96 | $132.16 | 613,200 | — | — |
| 2018-04-06 | $58.06 | $130.14 | 497,100 | — | — |
| 2018-04-05 | $58.22 | $130.50 | 910,900 | — | — |
| 2018-04-04 | $57.19 | $128.19 | 660,900 | — | — |
| 2018-04-03 | $56.57 | $126.80 | 700,800 | — | — |
| 2018-04-02 | $56.06 | $125.66 | 539,400 | — | — |
| 2018-03-29 | $56.43 | $126.49 | 577,100 | — | — |
| 2018-03-28 | $56.69 | $127.07 | 1,229,100 | — | — |
| 2018-03-27 | $54.65 | $122.50 | 705,200 | — | — |
| 2018-03-26 | $54.20 | $121.49 | 527,500 | — | — |
| 2018-03-23 | $53.29 | $119.45 | 897,300 | — | — |
| 2018-03-22 | $53.32 | $119.52 | 1,268,000 | — | — |
| 2018-03-21 | $53.78 | $120.55 | 636,500 | — | — |
| 2018-03-20 | $53.58 | $120.10 | 896,700 | — | — |
| 2018-03-19 | $54.27 | $121.65 | 640,500 | — | — |
| 2018-03-16 | $54.72 | $122.66 | 925,200 | — | — |
| 2018-03-15 | $54.22 | $121.54 | 855,700 | — | — |
| 2018-03-14 | $54.87 | $122.99 | 515,200 | — | — |
| 2018-03-13 | $54.73 | $122.68 | 563,300 | — | — |
| 2018-03-12 | $54.95 | $123.17 | 505,400 | — | — |
| 2018-03-09 | $54.71 | $122.64 | 871,800 | — | — |
| 2018-03-08 | $55.07 | $123.44 | 905,300 | — | — |
| 2018-03-07 | $54.45 | $122.05 | 1,009,200 | — | — |
| 2018-03-06 | $53.17 | $119.18 | 1,564,100 | — | — |
| 2018-03-05 | $52.82 | $118.40 | 636,800 | — | — |
| 2018-03-02 | $51.94 | $116.43 | 757,700 | — | — |
| 2018-03-01 | $51.95 | $116.45 | 1,119,900 | — | — |
| 2018-02-28 | $51.59 | $115.64 | 801,400 | — | — |
| 2018-02-27 | $52.85 | $118.47 | 481,100 | — | — |
| 2018-02-26 | $53.95 | $120.93 | 494,300 | — | — |
| 2018-02-23 | $54.06 | $121.18 | 760,700 | — | — |
| 2018-02-22 | $53.05 | $118.91 | 816,400 | — | — |
| 2018-02-21 | $52.01 | $116.58 | 613,500 | — | — |
| 2018-02-20 | $53.12 | $119.07 | 955,300 | — | — |
| 2018-02-16 | $53.39 | $119.68 | 747,000 | — | — |
| 2018-02-15 | $53.04 | $118.89 | 786,400 | — | — |
| 2018-02-14 | $52.41 | $117.48 | 946,200 | — | — |
| 2018-02-13 | $52.01 | $116.58 | 856,000 | — | — |
| 2018-02-12 | $52.69 | $118.11 | 757,400 | — | — |
| 2018-02-09 | $52.60 | $117.91 | 836,800 | — | — |
| 2018-02-08 | $52.51 | $117.70 | 675,900 | — | — |
| 2018-02-07 | $53.41 | $119.72 | 681,500 | — | — |
| 2018-02-06 | $53.71 | $120.39 | 1,397,500 | — | — |
| 2018-02-05 | $53.72 | $120.42 | 953,800 | — | — |
| 2018-02-02 | $56.05 | $125.64 | 540,600 | — | — |
| 2018-02-01 | $57.00 | $127.77 | 493,600 | — | — |
| 2018-01-31 | $57.68 | $129.29 | 550,200 | — | — |
| 2018-01-30 | $57.12 | $128.04 | 477,600 | — | — |
| 2018-01-29 | $56.99 | $127.75 | 756,800 | — | — |
| 2018-01-26 | $57.59 | $129.09 | 583,000 | — | — |
| 2018-01-25 | $57.38 | $128.62 | 1,007,800 | — | — |
| 2018-01-24 | $57.68 | $129.29 | 710,200 | — | — |
| 2018-01-23 | $57.77 | $129.49 | 836,900 | — | — |
| 2018-01-22 | $57.89 | $129.76 | 632,200 | — | — |
| 2018-01-19 | $57.62 | $129.16 | 537,300 | — | — |
| 2018-01-18 | $57.92 | $129.83 | 664,800 | — | — |
| 2018-01-17 | $58.32 | $130.73 | 667,700 | — | — |
| 2018-01-16 | $58.31 | $130.70 | 1,484,600 | — | — |
| 2018-01-12 | $57.58 | $129.07 | 767,100 | — | — |
| 2018-01-11 | $57.11 | $128.02 | 853,600 | — | — |
| 2018-01-10 | $56.84 | $127.41 | 692,600 | — | — |
| 2018-01-09 | $57.51 | $128.91 | 888,900 | — | — |
| 2018-01-08 | $59.00 | $132.25 | 744,200 | — | — |
| 2018-01-05 | $58.93 | $132.09 | 761,400 | — | — |
| 2018-01-04 | $58.10 | $130.23 | 766,300 | — | — |
| 2018-01-03 | $57.66 | $129.25 | 713,500 | — | — |
| 2018-01-02 | $58.84 | $131.89 | 805,600 | — | — |