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
- 2007-12-28 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 | $59.44 | $94.79 | 345,200 | — | — |
| 2018-12-28 | $59.41 | $94.74 | 341,600 | — | — |
| 2018-12-27 | $59.22 | $94.44 | 414,200 | — | — |
| 2018-12-26 | $58.54 | $93.36 | 578,600 | — | — |
| 2018-12-24 | $58.02 | $92.53 | 202,600 | — | — |
| 2018-12-21 | $61.42 | $97.95 | 1,502,400 | — | — |
| 2018-12-20 | $62.21 | $99.21 | 396,900 | — | — |
| 2018-12-19 | $62.14 | $99.10 | 411,500 | — | — |
| 2018-12-18 | $62.31 | $99.37 | 443,900 | — | — |
| 2018-12-17 | $62.34 | $99.42 | 349,800 | — | — |
| 2018-12-14 | $63.93 | $101.95 | 219,500 | — | — |
| 2018-12-13 | $64.45 | $102.78 | 198,900 | — | — |
| 2018-12-12 | $64.32 | $101.70 | 299,400 | — | — |
| 2018-12-11 | $64.46 | $101.92 | 285,400 | — | — |
| 2018-12-10 | $64.31 | $101.68 | 212,200 | — | — |
| 2018-12-07 | $64.28 | $101.63 | 221,300 | — | — |
| 2018-12-06 | $63.98 | $101.16 | 341,900 | — | — |
| 2018-12-04 | $64.02 | $101.22 | 538,200 | — | — |
| 2018-12-03 | $64.05 | $101.27 | 306,900 | — | — |
| 2018-11-30 | $63.96 | $101.13 | 431,600 | — | — |
| 2018-11-29 | $63.47 | $100.35 | 238,200 | — | — |
| 2018-11-28 | $63.59 | $100.54 | 337,300 | — | — |
| 2018-11-27 | $63.92 | $101.06 | 315,800 | — | — |
| 2018-11-26 | $63.75 | $100.80 | 223,900 | — | — |
| 2018-11-23 | $63.25 | $100.00 | 109,300 | — | — |
| 2018-11-21 | $62.87 | $99.40 | 192,200 | — | — |
| 2018-11-20 | $63.79 | $100.86 | 274,300 | — | — |
| 2018-11-19 | $63.89 | $101.02 | 350,600 | — | — |
| 2018-11-16 | $63.44 | $100.31 | 551,500 | — | — |
| 2018-11-15 | $63.65 | $100.64 | 314,700 | — | — |
| 2018-11-14 | $63.30 | $100.08 | 380,900 | — | — |
| 2018-11-13 | $62.55 | $98.90 | 209,700 | — | — |
| 2018-11-12 | $62.16 | $98.28 | 213,000 | — | — |
| 2018-11-09 | $61.61 | $97.41 | 253,800 | — | — |
| 2018-11-08 | $60.95 | $96.37 | 226,300 | — | — |
| 2018-11-07 | $61.03 | $96.49 | 346,300 | — | — |
| 2018-11-06 | $61.03 | $96.49 | 263,800 | — | — |
| 2018-11-05 | $60.22 | $95.21 | 316,300 | — | — |
| 2018-11-02 | $58.91 | $93.14 | 222,200 | — | — |
| 2018-11-01 | $59.21 | $93.62 | 367,800 | — | — |
| 2018-10-31 | $58.76 | $92.91 | 391,400 | — | — |
| 2018-10-30 | $59.90 | $94.71 | 378,400 | — | — |
| 2018-10-29 | $59.36 | $93.85 | 329,400 | — | — |
| 2018-10-26 | $57.96 | $91.64 | 396,400 | — | — |
| 2018-10-25 | $59.00 | $93.29 | 656,200 | — | — |
| 2018-10-24 | $60.71 | $95.99 | 779,800 | — | — |
| 2018-10-23 | $59.41 | $93.93 | 282,500 | — | — |
| 2018-10-22 | $60.25 | $95.26 | 231,500 | — | — |
| 2018-10-19 | $60.75 | $96.05 | 278,900 | — | — |
| 2018-10-18 | $60.04 | $94.93 | 313,800 | — | — |
| 2018-10-17 | $59.32 | $93.79 | 260,300 | — | — |
| 2018-10-16 | $59.50 | $94.08 | 264,700 | — | — |
| 2018-10-15 | $58.57 | $92.61 | 292,500 | — | — |
| 2018-10-12 | $58.68 | $92.78 | 438,800 | — | — |
| 2018-10-11 | $59.56 | $94.17 | 410,000 | — | — |
| 2018-10-10 | $61.08 | $96.57 | 341,600 | — | — |
| 2018-10-09 | $61.40 | $97.08 | 423,500 | — | — |
| 2018-10-08 | $61.21 | $96.78 | 228,000 | — | — |
| 2018-10-05 | $60.52 | $95.69 | 342,600 | — | — |
| 2018-10-04 | $59.40 | $93.92 | 256,300 | — | — |
| 2018-10-03 | $58.89 | $93.11 | 361,500 | — | — |
| 2018-10-02 | $59.03 | $93.33 | 181,500 | — | — |
| 2018-10-01 | $58.46 | $92.43 | 282,000 | — | — |
| 2018-09-28 | $58.66 | $92.75 | 298,700 | — | — |
| 2018-09-27 | $57.52 | $90.95 | 206,200 | — | — |
| 2018-09-26 | $56.99 | $90.11 | 273,100 | — | — |
| 2018-09-25 | $57.59 | $91.06 | 236,100 | — | — |
| 2018-09-24 | $58.61 | $92.67 | 280,700 | — | — |
| 2018-09-21 | $59.14 | $93.51 | 638,500 | — | — |
| 2018-09-20 | $59.11 | $93.46 | 256,000 | — | — |
| 2018-09-19 | $58.28 | $92.15 | 377,700 | — | — |
| 2018-09-18 | $60.32 | $95.37 | 299,200 | — | — |
| 2018-09-17 | $59.89 | $94.69 | 179,100 | — | — |
| 2018-09-14 | $59.75 | $94.47 | 273,100 | — | — |
| 2018-09-13 | $60.14 | $95.09 | 177,800 | — | — |
| 2018-09-12 | $59.77 | $93.63 | 258,900 | — | — |
| 2018-09-11 | $59.93 | $93.88 | 143,300 | — | — |
| 2018-09-10 | $60.48 | $94.75 | 167,400 | — | — |
| 2018-09-07 | $60.39 | $94.60 | 176,600 | — | — |
| 2018-09-06 | $60.76 | $95.18 | 137,100 | — | — |
| 2018-09-05 | $60.62 | $94.96 | 156,900 | — | — |
| 2018-09-04 | $59.62 | $93.40 | 199,300 | — | — |
| 2018-08-31 | $59.96 | $93.93 | 191,400 | — | — |
| 2018-08-30 | $60.23 | $94.35 | 231,100 | — | — |
| 2018-08-29 | $60.14 | $94.21 | 173,500 | — | — |
| 2018-08-28 | $59.58 | $93.34 | 280,600 | — | — |
| 2018-08-27 | $60.17 | $94.26 | 161,700 | — | — |
| 2018-08-24 | $60.94 | $95.47 | 191,800 | — | — |
| 2018-08-23 | $60.64 | $95.00 | 243,300 | — | — |
| 2018-08-22 | $60.81 | $95.26 | 127,200 | — | — |
| 2018-08-21 | $61.60 | $96.50 | 175,400 | — | — |
| 2018-08-20 | $61.72 | $96.69 | 182,200 | — | — |
| 2018-08-17 | $61.89 | $96.95 | 322,500 | — | — |
| 2018-08-16 | $61.32 | $96.06 | 190,300 | — | — |
| 2018-08-15 | $60.46 | $94.71 | 198,400 | — | — |
| 2018-08-14 | $60.02 | $94.02 | 171,800 | — | — |
| 2018-08-13 | $59.67 | $93.48 | 141,400 | — | — |
| 2018-08-10 | $59.31 | $92.91 | 158,800 | — | — |
| 2018-08-09 | $59.51 | $93.23 | 122,600 | — | — |
| 2018-08-08 | $59.13 | $92.63 | 122,200 | — | — |
| 2018-08-07 | $59.16 | $92.68 | 141,200 | — | — |
| 2018-08-06 | $59.51 | $93.23 | 144,900 | — | — |
| 2018-08-03 | $59.36 | $92.99 | 216,400 | — | — |
| 2018-08-02 | $58.80 | $92.11 | 154,900 | — | — |
| 2018-08-01 | $58.23 | $91.22 | 315,000 | — | — |
| 2018-07-31 | $59.33 | $92.94 | 277,700 | — | — |
| 2018-07-30 | $58.42 | $91.52 | 394,700 | — | — |
| 2018-07-27 | $58.91 | $92.29 | 359,600 | — | — |
| 2018-07-26 | $59.35 | $92.97 | 372,100 | — | — |
| 2018-07-25 | $59.22 | $92.77 | 842,800 | — | — |
| 2018-07-24 | $58.93 | $92.32 | 706,800 | — | — |
| 2018-07-23 | $58.87 | $92.22 | 712,400 | — | — |
| 2018-07-20 | $58.60 | $91.80 | 508,400 | — | — |
| 2018-07-19 | $58.28 | $91.30 | 514,200 | — | — |
| 2018-07-18 | $57.73 | $90.44 | 203,300 | — | — |
| 2018-07-17 | $58.11 | $91.03 | 167,900 | — | — |
| 2018-07-16 | $58.26 | $91.27 | 246,800 | — | — |
| 2018-07-13 | $58.67 | $91.91 | 207,400 | — | — |
| 2018-07-12 | $58.63 | $91.85 | 161,600 | — | — |
| 2018-07-11 | $58.47 | $91.60 | 208,800 | — | — |
| 2018-07-10 | $57.88 | $90.67 | 368,300 | — | — |
| 2018-07-09 | $56.75 | $88.90 | 205,000 | — | — |
| 2018-07-06 | $59.04 | $92.49 | 160,600 | — | — |
| 2018-07-05 | $58.63 | $91.85 | 181,200 | — | — |
| 2018-07-03 | $58.17 | $91.13 | 131,400 | — | — |
| 2018-07-02 | $57.35 | $89.84 | 302,900 | — | — |
| 2018-06-29 | $57.25 | $89.69 | 478,700 | — | — |
| 2018-06-28 | $57.09 | $89.43 | 308,900 | — | — |
| 2018-06-27 | $56.96 | $89.23 | 397,600 | — | — |
| 2018-06-26 | $56.93 | $89.18 | 347,700 | — | — |
| 2018-06-25 | $57.57 | $90.19 | 427,000 | — | — |
| 2018-06-22 | $56.70 | $88.82 | 654,400 | — | — |
| 2018-06-21 | $56.10 | $87.88 | 537,100 | — | — |
| 2018-06-20 | $55.88 | $87.54 | 253,400 | — | — |
| 2018-06-19 | $56.01 | $87.74 | 421,700 | — | — |
| 2018-06-18 | $55.15 | $86.40 | 348,000 | — | — |
| 2018-06-15 | $54.25 | $84.99 | 669,500 | — | — |
| 2018-06-14 | $53.55 | $83.89 | 452,400 | — | — |
| 2018-06-13 | $53.39 | $82.78 | 1,044,500 | — | — |
| 2018-06-12 | $52.71 | $81.72 | 347,900 | — | — |
| 2018-06-11 | $51.84 | $80.37 | 283,600 | — | — |
| 2018-06-08 | $52.01 | $80.64 | 342,100 | — | — |
| 2018-06-07 | $52.13 | $80.82 | 467,800 | — | — |
| 2018-06-06 | $51.84 | $80.37 | 367,900 | — | — |
| 2018-06-05 | $52.68 | $81.68 | 343,700 | — | — |
| 2018-06-04 | $52.99 | $82.16 | 691,700 | — | — |
| 2018-06-01 | $53.00 | $82.17 | 398,700 | — | — |
| 2018-05-31 | $54.48 | $84.47 | 307,100 | — | — |
| 2018-05-30 | $54.84 | $85.02 | 394,200 | — | — |
| 2018-05-29 | $54.35 | $84.27 | 275,000 | — | — |
| 2018-05-25 | $54.49 | $84.48 | 296,300 | — | — |
| 2018-05-24 | $54.24 | $84.09 | 550,100 | — | — |
| 2018-05-23 | $54.23 | $84.08 | 529,900 | — | — |
| 2018-05-22 | $53.58 | $83.07 | 313,500 | — | — |
| 2018-05-21 | $53.47 | $82.90 | 365,600 | — | — |
| 2018-05-18 | $53.21 | $82.50 | 503,200 | — | — |
| 2018-05-17 | $53.26 | $82.58 | 432,000 | — | — |
| 2018-05-16 | $53.15 | $82.40 | 241,600 | — | — |
| 2018-05-15 | $53.48 | $82.92 | 400,100 | — | — |
| 2018-05-14 | $53.49 | $82.93 | 331,800 | — | — |
| 2018-05-11 | $53.72 | $83.29 | 244,200 | — | — |
| 2018-05-10 | $53.72 | $83.29 | 249,200 | — | — |
| 2018-05-09 | $53.22 | $82.51 | 320,500 | — | — |
| 2018-05-08 | $53.66 | $83.20 | 456,400 | — | — |
| 2018-05-07 | $55.34 | $85.80 | 456,100 | — | — |
| 2018-05-04 | $55.53 | $86.09 | 311,400 | — | — |
| 2018-05-03 | $55.38 | $85.86 | 410,500 | — | — |
| 2018-05-02 | $54.79 | $84.95 | 452,700 | — | — |
| 2018-05-01 | $55.19 | $85.57 | 422,200 | — | — |
| 2018-04-30 | $54.94 | $85.18 | 424,600 | — | — |
| 2018-04-27 | $55.36 | $85.83 | 496,200 | — | — |
| 2018-04-26 | $54.78 | $84.93 | 554,900 | — | — |
| 2018-04-25 | $54.79 | $84.95 | 549,600 | — | — |
| 2018-04-24 | $54.30 | $84.19 | 646,000 | — | — |
| 2018-04-23 | $54.04 | $83.78 | 455,800 | — | — |
| 2018-04-20 | $53.85 | $83.49 | 300,800 | — | — |
| 2018-04-19 | $53.90 | $83.57 | 347,000 | — | — |
| 2018-04-18 | $54.17 | $83.99 | 377,500 | — | — |
| 2018-04-17 | $54.59 | $84.64 | 458,200 | — | — |
| 2018-04-16 | $54.66 | $84.75 | 721,900 | — | — |
| 2018-04-13 | $53.27 | $82.59 | 489,900 | — | — |
| 2018-04-12 | $52.93 | $82.06 | 386,600 | — | — |
| 2018-04-11 | $53.45 | $82.87 | 279,000 | — | — |
| 2018-04-10 | $53.78 | $83.38 | 452,400 | — | — |
| 2018-04-09 | $53.82 | $83.44 | 297,100 | — | — |
| 2018-04-06 | $53.89 | $83.55 | 350,900 | — | — |
| 2018-04-05 | $54.22 | $84.06 | 351,700 | — | — |
| 2018-04-04 | $53.53 | $82.99 | 372,400 | — | — |
| 2018-04-03 | $53.40 | $82.79 | 381,700 | — | — |
| 2018-04-02 | $52.83 | $81.91 | 434,500 | — | — |
| 2018-03-29 | $53.80 | $83.41 | 637,300 | — | — |
| 2018-03-28 | $53.16 | $82.42 | 371,700 | — | — |
| 2018-03-27 | $52.91 | $82.03 | 272,400 | — | — |
| 2018-03-26 | $52.35 | $81.16 | 643,300 | — | — |
| 2018-03-23 | $51.52 | $79.88 | 344,000 | — | — |
| 2018-03-22 | $52.20 | $80.93 | 371,000 | — | — |
| 2018-03-21 | $51.92 | $80.50 | 234,500 | — | — |
| 2018-03-20 | $51.87 | $80.42 | 288,200 | — | — |
| 2018-03-19 | $52.34 | $81.15 | 405,200 | — | — |
| 2018-03-16 | $51.90 | $80.47 | 4,143,500 | — | — |
| 2018-03-15 | $51.16 | $79.32 | 879,900 | — | — |
| 2018-03-14 | $51.12 | $79.26 | 545,800 | — | — |
| 2018-03-13 | $51.42 | $78.87 | 657,000 | — | — |
| 2018-03-12 | $51.67 | $79.25 | 661,200 | — | — |
| 2018-03-09 | $51.07 | $78.33 | 395,300 | — | — |
| 2018-03-08 | $50.89 | $78.06 | 315,000 | — | — |
| 2018-03-07 | $50.84 | $77.98 | 306,400 | — | — |
| 2018-03-06 | $51.04 | $78.29 | 281,400 | — | — |
| 2018-03-05 | $51.93 | $79.65 | 426,500 | — | — |
| 2018-03-02 | $51.06 | $78.32 | 359,200 | — | — |
| 2018-03-01 | $51.05 | $78.30 | 369,600 | — | — |
| 2018-02-28 | $51.08 | $78.35 | 1,406,100 | — | — |
| 2018-02-27 | $51.11 | $78.39 | 293,500 | — | — |
| 2018-02-26 | $51.74 | $79.36 | 301,500 | — | — |
| 2018-02-23 | $52.50 | $80.53 | 383,900 | — | — |
| 2018-02-22 | $51.19 | $78.52 | 233,900 | — | — |
| 2018-02-21 | $51.15 | $78.46 | 537,300 | — | — |
| 2018-02-20 | $51.32 | $78.72 | 352,100 | — | — |
| 2018-02-16 | $52.27 | $80.17 | 407,000 | — | — |
| 2018-02-15 | $51.59 | $79.13 | 376,300 | — | — |
| 2018-02-14 | $50.92 | $78.10 | 688,900 | — | — |
| 2018-02-13 | $51.82 | $79.48 | 629,400 | — | — |
| 2018-02-12 | $52.22 | $80.10 | 662,300 | — | — |
| 2018-02-09 | $52.13 | $79.96 | 408,200 | — | — |
| 2018-02-08 | $50.33 | $77.20 | 399,700 | — | — |
| 2018-02-07 | $50.81 | $77.93 | 235,300 | — | — |
| 2018-02-06 | $50.89 | $78.06 | 484,400 | — | — |
| 2018-02-05 | $51.65 | $79.22 | 380,900 | — | — |
| 2018-02-02 | $52.86 | $81.08 | 336,900 | — | — |
| 2018-02-01 | $53.44 | $81.97 | 467,900 | — | — |
| 2018-01-31 | $54.34 | $83.35 | 381,500 | — | — |
| 2018-01-30 | $53.80 | $82.52 | 349,900 | — | — |
| 2018-01-29 | $53.72 | $82.40 | 323,400 | — | — |
| 2018-01-26 | $54.36 | $83.38 | 356,600 | — | — |
| 2018-01-25 | $54.44 | $83.50 | 391,300 | — | — |
| 2018-01-24 | $53.30 | $81.75 | 403,700 | — | — |
| 2018-01-23 | $53.47 | $82.01 | 439,700 | — | — |
| 2018-01-22 | $53.35 | $81.83 | 427,500 | — | — |
| 2018-01-19 | $53.21 | $81.62 | 479,000 | — | — |
| 2018-01-18 | $53.25 | $81.68 | 430,000 | — | — |
| 2018-01-17 | $53.87 | $82.63 | 645,900 | — | — |
| 2018-01-16 | $53.91 | $82.69 | 1,049,700 | — | — |
| 2018-01-12 | $55.40 | $84.97 | 288,800 | — | — |
| 2018-01-11 | $56.08 | $86.02 | 270,300 | — | — |
| 2018-01-10 | $56.21 | $86.22 | 367,000 | — | — |
| 2018-01-09 | $57.42 | $88.07 | 439,100 | — | — |
| 2018-01-08 | $57.80 | $88.66 | 329,400 | — | — |
| 2018-01-05 | $57.41 | $88.06 | 195,400 | — | — |
| 2018-01-04 | $57.45 | $88.12 | 440,500 | — | — |
| 2018-01-03 | $57.81 | $88.67 | 331,000 | — | — |
| 2018-01-02 | $58.30 | $89.42 | 619,800 | — | — |