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
- 2001-08-09 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 | $61.24 | $61.24 | 228,000 | — | — |
| 2018-12-28 | $60.48 | $60.48 | 276,700 | — | — |
| 2018-12-27 | $60.22 | $60.22 | 300,500 | — | — |
| 2018-12-26 | $59.39 | $59.39 | 329,800 | — | — |
| 2018-12-24 | $56.97 | $56.97 | 92,000 | — | — |
| 2018-12-21 | $58.42 | $58.42 | 697,200 | — | — |
| 2018-12-20 | $60.59 | $60.59 | 561,200 | — | — |
| 2018-12-19 | $61.93 | $61.93 | 552,900 | — | — |
| 2018-12-18 | $63.75 | $63.75 | 381,700 | — | — |
| 2018-12-17 | $63.63 | $63.63 | 460,700 | — | — |
| 2018-12-14 | $66.28 | $66.28 | 392,700 | — | — |
| 2018-12-13 | $69.29 | $69.29 | 224,100 | — | — |
| 2018-12-12 | $70.34 | $70.34 | 300,800 | — | — |
| 2018-12-11 | $69.89 | $69.89 | 333,500 | — | — |
| 2018-12-10 | $70.55 | $70.55 | 299,600 | — | — |
| 2018-12-07 | $69.83 | $69.83 | 435,400 | — | — |
| 2018-12-06 | $70.59 | $70.59 | 977,200 | — | — |
| 2018-12-04 | $74.72 | $74.72 | 517,400 | — | — |
| 2018-12-03 | $76.46 | $76.46 | 262,500 | — | — |
| 2018-11-30 | $77.23 | $77.23 | 396,700 | — | — |
| 2018-11-29 | $75.93 | $75.93 | 536,400 | — | — |
| 2018-11-28 | $76.24 | $76.24 | 472,900 | — | — |
| 2018-11-27 | $72.99 | $72.99 | 245,300 | — | — |
| 2018-11-26 | $72.75 | $72.75 | 313,900 | — | — |
| 2018-11-23 | $72.25 | $72.25 | 98,100 | — | — |
| 2018-11-21 | $70.67 | $70.67 | 219,900 | — | — |
| 2018-11-20 | $71.10 | $71.10 | 363,200 | — | — |
| 2018-11-19 | $71.73 | $71.73 | 368,100 | — | — |
| 2018-11-16 | $72.82 | $72.82 | 426,700 | — | — |
| 2018-11-15 | $70.95 | $70.95 | 289,000 | — | — |
| 2018-11-14 | $69.19 | $69.19 | 799,800 | — | — |
| 2018-11-13 | $69.89 | $69.89 | 278,800 | — | — |
| 2018-11-12 | $70.41 | $70.41 | 189,800 | — | — |
| 2018-11-09 | $71.80 | $71.80 | 268,300 | — | — |
| 2018-11-08 | $73.35 | $73.35 | 246,800 | — | — |
| 2018-11-07 | $73.02 | $73.02 | 514,500 | — | — |
| 2018-11-06 | $69.70 | $69.70 | 295,700 | — | — |
| 2018-11-05 | $69.09 | $69.09 | 525,900 | — | — |
| 2018-11-02 | $69.24 | $69.24 | 356,800 | — | — |
| 2018-11-01 | $69.68 | $69.68 | 402,700 | — | — |
| 2018-10-31 | $70.70 | $70.70 | 508,300 | — | — |
| 2018-10-30 | $70.04 | $70.04 | 511,100 | — | — |
| 2018-10-29 | $67.45 | $67.45 | 733,600 | — | — |
| 2018-10-26 | $64.50 | $64.50 | 1,023,700 | — | — |
| 2018-10-25 | $61.51 | $61.51 | 342,900 | — | — |
| 2018-10-24 | $60.82 | $60.82 | 347,700 | — | — |
| 2018-10-23 | $63.53 | $63.53 | 303,300 | — | — |
| 2018-10-22 | $63.49 | $63.49 | 211,400 | — | — |
| 2018-10-19 | $63.12 | $63.12 | 201,200 | — | — |
| 2018-10-18 | $64.62 | $64.62 | 215,600 | — | — |
| 2018-10-17 | $65.27 | $65.27 | 278,300 | — | — |
| 2018-10-16 | $65.93 | $65.93 | 364,100 | — | — |
| 2018-10-15 | $64.73 | $64.73 | 345,600 | — | — |
| 2018-10-12 | $63.39 | $63.39 | 389,200 | — | — |
| 2018-10-11 | $62.24 | $62.24 | 375,300 | — | — |
| 2018-10-10 | $63.65 | $63.65 | 317,800 | — | — |
| 2018-10-09 | $66.25 | $66.25 | 431,900 | — | — |
| 2018-10-08 | $65.87 | $65.87 | 554,800 | — | — |
| 2018-10-05 | $67.47 | $67.47 | 370,200 | — | — |
| 2018-10-04 | $67.63 | $67.63 | 199,900 | — | — |
| 2018-10-03 | $68.53 | $68.53 | 469,100 | — | — |
| 2018-10-02 | $69.69 | $69.69 | 292,700 | — | — |
| 2018-10-01 | $70.23 | $70.23 | 273,500 | — | — |
| 2018-09-28 | $71.90 | $71.90 | 299,000 | — | — |
| 2018-09-27 | $71.90 | $71.90 | 562,400 | — | — |
| 2018-09-26 | $70.00 | $70.00 | 349,000 | — | — |
| 2018-09-25 | $70.20 | $70.20 | 376,400 | — | — |
| 2018-09-24 | $70.10 | $70.10 | 466,800 | — | — |
| 2018-09-21 | $70.00 | $70.00 | 574,300 | — | — |
| 2018-09-20 | $69.45 | $69.45 | 312,400 | — | — |
| 2018-09-19 | $68.70 | $68.70 | 438,600 | — | — |
| 2018-09-18 | $68.95 | $68.95 | 287,700 | — | — |
| 2018-09-17 | $68.85 | $68.85 | 304,400 | — | — |
| 2018-09-14 | $70.25 | $70.25 | 249,500 | — | — |
| 2018-09-13 | $70.25 | $70.25 | 203,700 | — | — |
| 2018-09-12 | $68.50 | $68.50 | 390,400 | — | — |
| 2018-09-11 | $69.40 | $69.40 | 195,900 | — | — |
| 2018-09-10 | $68.10 | $68.10 | 300,800 | — | — |
| 2018-09-07 | $68.55 | $68.55 | 373,900 | — | — |
| 2018-09-06 | $70.55 | $70.55 | 641,300 | — | — |
| 2018-09-05 | $71.10 | $71.10 | 438,700 | — | — |
| 2018-09-04 | $69.75 | $69.75 | 501,900 | — | — |
| 2018-08-31 | $68.75 | $68.75 | 240,400 | — | — |
| 2018-08-30 | $68.00 | $68.00 | 443,400 | — | — |
| 2018-08-29 | $67.25 | $67.25 | 569,800 | — | — |
| 2018-08-28 | $66.75 | $66.75 | 248,600 | — | — |
| 2018-08-27 | $68.20 | $68.20 | 217,800 | — | — |
| 2018-08-24 | $68.20 | $68.20 | 545,300 | — | — |
| 2018-08-23 | $67.55 | $67.55 | 276,800 | — | — |
| 2018-08-22 | $66.85 | $66.85 | 259,400 | — | — |
| 2018-08-21 | $66.30 | $66.30 | 316,200 | — | — |
| 2018-08-20 | $64.35 | $64.35 | 361,000 | — | — |
| 2018-08-17 | $64.60 | $64.60 | 260,600 | — | — |
| 2018-08-16 | $64.10 | $64.10 | 556,700 | — | — |
| 2018-08-15 | $63.75 | $63.75 | 263,000 | — | — |
| 2018-08-14 | $63.90 | $63.90 | 342,600 | — | — |
| 2018-08-13 | $62.90 | $62.90 | 300,300 | — | — |
| 2018-08-10 | $63.90 | $63.90 | 316,300 | — | — |
| 2018-08-09 | $64.60 | $64.60 | 271,900 | — | — |
| 2018-08-08 | $63.70 | $63.70 | 390,400 | — | — |
| 2018-08-07 | $62.75 | $62.75 | 440,600 | — | — |
| 2018-08-06 | $61.80 | $61.80 | 394,300 | — | — |
| 2018-08-03 | $60.00 | $60.00 | 325,800 | — | — |
| 2018-08-02 | $59.10 | $59.10 | 317,500 | — | — |
| 2018-08-01 | $58.55 | $58.55 | 307,600 | — | — |
| 2018-07-31 | $59.50 | $59.50 | 506,000 | — | — |
| 2018-07-30 | $58.50 | $58.50 | 531,000 | — | — |
| 2018-07-27 | $59.85 | $59.85 | 1,649,200 | — | — |
| 2018-07-26 | $54.00 | $54.00 | 479,400 | — | — |
| 2018-07-25 | $52.65 | $52.65 | 310,400 | — | — |
| 2018-07-24 | $52.75 | $52.75 | 571,400 | — | — |
| 2018-07-23 | $55.60 | $55.60 | 369,000 | — | — |
| 2018-07-20 | $55.10 | $55.10 | 210,300 | — | — |
| 2018-07-19 | $54.60 | $54.60 | 199,200 | — | — |
| 2018-07-18 | $54.25 | $54.25 | 162,100 | — | — |
| 2018-07-17 | $54.45 | $54.45 | 172,200 | — | — |
| 2018-07-16 | $53.30 | $53.30 | 228,000 | — | — |
| 2018-07-13 | $53.75 | $53.75 | 158,900 | — | — |
| 2018-07-12 | $53.75 | $53.75 | 261,800 | — | — |
| 2018-07-11 | $53.65 | $53.65 | 397,600 | — | — |
| 2018-07-10 | $54.60 | $54.60 | 406,300 | — | — |
| 2018-07-09 | $56.40 | $56.40 | 498,000 | — | — |
| 2018-07-06 | $56.70 | $56.70 | 564,900 | — | — |
| 2018-07-05 | $55.00 | $55.00 | 415,700 | — | — |
| 2018-07-03 | $53.65 | $53.65 | 147,200 | — | — |
| 2018-07-02 | $52.80 | $52.80 | 200,600 | — | — |
| 2018-06-29 | $52.45 | $52.45 | 367,300 | — | — |
| 2018-06-28 | $52.60 | $52.60 | 265,400 | — | — |
| 2018-06-27 | $52.05 | $52.05 | 540,600 | — | — |
| 2018-06-26 | $52.90 | $52.90 | 266,700 | — | — |
| 2018-06-25 | $52.30 | $52.30 | 414,600 | — | — |
| 2018-06-22 | $52.45 | $52.45 | 550,500 | — | — |
| 2018-06-21 | $52.05 | $52.05 | 225,600 | — | — |
| 2018-06-20 | $53.05 | $53.05 | 347,900 | — | — |
| 2018-06-19 | $52.60 | $52.60 | 330,500 | — | — |
| 2018-06-18 | $51.75 | $51.75 | 251,100 | — | — |
| 2018-06-15 | $51.80 | $51.80 | 390,300 | — | — |
| 2018-06-14 | $50.95 | $50.95 | 247,900 | — | — |
| 2018-06-13 | $50.65 | $50.65 | 317,300 | — | — |
| 2018-06-12 | $50.85 | $50.85 | 268,900 | — | — |
| 2018-06-11 | $50.45 | $50.45 | 198,300 | — | — |
| 2018-06-08 | $50.15 | $50.15 | 305,400 | — | — |
| 2018-06-07 | $49.75 | $49.75 | 307,100 | — | — |
| 2018-06-06 | $49.70 | $49.70 | 397,100 | — | — |
| 2018-06-05 | $49.85 | $49.85 | 533,500 | — | — |
| 2018-06-04 | $48.95 | $48.95 | 313,200 | — | — |
| 2018-06-01 | $47.75 | $47.75 | 337,300 | — | — |
| 2018-05-31 | $46.55 | $46.55 | 205,000 | — | — |
| 2018-05-30 | $46.65 | $46.65 | 228,700 | — | — |
| 2018-05-29 | $45.55 | $45.55 | 178,000 | — | — |
| 2018-05-25 | $45.85 | $45.85 | 148,500 | — | — |
| 2018-05-24 | $45.65 | $45.65 | 121,700 | — | — |
| 2018-05-23 | $45.70 | $45.70 | 154,900 | — | — |
| 2018-05-22 | $45.85 | $45.85 | 187,900 | — | — |
| 2018-05-21 | $46.40 | $46.40 | 141,000 | — | — |
| 2018-05-18 | $46.20 | $46.20 | 232,200 | — | — |
| 2018-05-17 | $46.20 | $46.20 | 292,300 | — | — |
| 2018-05-16 | $46.05 | $46.05 | 359,700 | — | — |
| 2018-05-15 | $46.60 | $46.60 | 174,700 | — | — |
| 2018-05-14 | $47.10 | $47.10 | 180,400 | — | — |
| 2018-05-11 | $47.65 | $47.65 | 151,800 | — | — |
| 2018-05-10 | $47.60 | $47.60 | 248,600 | — | — |
| 2018-05-09 | $46.65 | $46.65 | 221,800 | — | — |
| 2018-05-08 | $46.35 | $46.35 | 427,000 | — | — |
| 2018-05-07 | $45.80 | $45.80 | 188,300 | — | — |
| 2018-05-04 | $44.80 | $44.80 | 282,200 | — | — |
| 2018-05-03 | $44.05 | $44.05 | 365,400 | — | — |
| 2018-05-02 | $44.65 | $44.65 | 308,900 | — | — |
| 2018-05-01 | $43.50 | $43.50 | 502,100 | — | — |
| 2018-04-30 | $43.10 | $43.10 | 391,200 | — | — |
| 2018-04-27 | $44.25 | $44.25 | 548,100 | — | — |
| 2018-04-26 | $44.50 | $44.50 | 684,400 | — | — |
| 2018-04-25 | $43.55 | $43.55 | 310,500 | — | — |
| 2018-04-24 | $43.15 | $43.15 | 260,500 | — | — |
| 2018-04-23 | $43.80 | $43.80 | 326,500 | — | — |
| 2018-04-20 | $43.30 | $43.30 | 265,200 | — | — |
| 2018-04-19 | $43.90 | $43.90 | 163,600 | — | — |
| 2018-04-18 | $44.45 | $44.45 | 257,000 | — | — |
| 2018-04-17 | $44.35 | $44.35 | 280,900 | — | — |
| 2018-04-16 | $45.00 | $45.00 | 340,500 | — | — |
| 2018-04-13 | $44.75 | $44.75 | 123,600 | — | — |
| 2018-04-12 | $45.20 | $45.20 | 160,600 | — | — |
| 2018-04-11 | $45.10 | $45.10 | 149,100 | — | — |
| 2018-04-10 | $45.10 | $45.10 | 200,400 | — | — |
| 2018-04-09 | $43.90 | $43.90 | 143,600 | — | — |
| 2018-04-06 | $43.95 | $43.95 | 299,800 | — | — |
| 2018-04-05 | $44.10 | $44.10 | 167,300 | — | — |
| 2018-04-04 | $43.45 | $43.45 | 140,900 | — | — |
| 2018-04-03 | $42.35 | $42.35 | 217,900 | — | — |
| 2018-04-02 | $42.20 | $42.20 | 202,400 | — | — |
| 2018-03-29 | $43.40 | $43.40 | 292,200 | — | — |
| 2018-03-28 | $42.30 | $42.30 | 148,500 | — | — |
| 2018-03-27 | $42.45 | $42.45 | 320,700 | — | — |
| 2018-03-26 | $42.90 | $42.90 | 187,000 | — | — |
| 2018-03-23 | $42.15 | $42.15 | 277,200 | — | — |
| 2018-03-22 | $42.20 | $42.20 | 169,800 | — | — |
| 2018-03-21 | $42.90 | $42.90 | 126,700 | — | — |
| 2018-03-20 | $42.95 | $42.95 | 122,900 | — | — |
| 2018-03-19 | $43.35 | $43.35 | 209,200 | — | — |
| 2018-03-16 | $44.30 | $44.30 | 574,100 | — | — |
| 2018-03-15 | $44.25 | $44.25 | 193,100 | — | — |
| 2018-03-14 | $44.10 | $44.10 | 149,000 | — | — |
| 2018-03-13 | $44.55 | $44.55 | 272,400 | — | — |
| 2018-03-12 | $45.55 | $45.55 | 234,000 | — | — |
| 2018-03-09 | $44.40 | $44.40 | 123,100 | — | — |
| 2018-03-08 | $43.70 | $43.70 | 132,000 | — | — |
| 2018-03-07 | $44.45 | $44.45 | 362,100 | — | — |
| 2018-03-06 | $44.75 | $44.75 | 329,800 | — | — |
| 2018-03-05 | $43.90 | $43.90 | 206,000 | — | — |
| 2018-03-02 | $42.70 | $42.70 | 327,700 | — | — |
| 2018-03-01 | $42.45 | $42.45 | 405,400 | — | — |
| 2018-02-28 | $43.65 | $43.65 | 435,200 | — | — |
| 2018-02-27 | $44.80 | $44.80 | 313,800 | — | — |
| 2018-02-26 | $45.10 | $45.10 | 260,100 | — | — |
| 2018-02-23 | $44.20 | $44.20 | 252,000 | — | — |
| 2018-02-22 | $44.20 | $44.20 | 313,900 | — | — |
| 2018-02-21 | $43.55 | $43.55 | 319,300 | — | — |
| 2018-02-20 | $43.85 | $43.85 | 370,300 | — | — |
| 2018-02-16 | $44.05 | $44.05 | 366,600 | — | — |
| 2018-02-15 | $44.25 | $44.25 | 327,400 | — | — |
| 2018-02-14 | $43.00 | $43.00 | 345,000 | — | — |
| 2018-02-13 | $42.00 | $42.00 | 305,700 | — | — |
| 2018-02-12 | $42.00 | $42.00 | 395,600 | — | — |
| 2018-02-09 | $41.00 | $41.00 | 520,500 | — | — |
| 2018-02-08 | $40.10 | $40.10 | 495,700 | — | — |
| 2018-02-07 | $42.70 | $42.70 | 351,800 | — | — |
| 2018-02-06 | $44.25 | $44.25 | 593,500 | — | — |
| 2018-02-05 | $44.08 | $44.08 | 434,000 | — | — |
| 2018-02-02 | $46.00 | $46.00 | 1,534,800 | — | — |
| 2018-02-01 | $48.90 | $48.90 | 437,500 | — | — |
| 2018-01-31 | $49.05 | $49.05 | 351,600 | — | — |
| 2018-01-30 | $49.40 | $49.40 | 332,900 | — | — |
| 2018-01-29 | $50.80 | $50.80 | 415,300 | — | — |
| 2018-01-26 | $52.45 | $52.45 | 175,600 | — | — |
| 2018-01-25 | $51.50 | $51.50 | 133,800 | — | — |
| 2018-01-24 | $51.05 | $51.05 | 231,800 | — | — |
| 2018-01-23 | $51.90 | $51.90 | 106,200 | — | — |
| 2018-01-22 | $51.50 | $51.50 | 146,200 | — | — |
| 2018-01-19 | $51.70 | $51.70 | 140,000 | — | — |
| 2018-01-18 | $50.55 | $50.55 | 168,900 | — | — |
| 2018-01-17 | $50.90 | $50.90 | 233,400 | — | — |
| 2018-01-16 | $50.40 | $50.40 | 189,800 | — | — |
| 2018-01-12 | $50.75 | $50.75 | 151,800 | — | — |
| 2018-01-11 | $50.45 | $50.45 | 216,400 | — | — |
| 2018-01-10 | $48.95 | $48.95 | 198,000 | — | — |
| 2018-01-09 | $49.80 | $49.80 | 172,000 | — | — |
| 2018-01-08 | $50.40 | $50.40 | 216,800 | — | — |
| 2018-01-05 | $50.35 | $50.35 | 174,700 | — | — |
| 2018-01-04 | $48.60 | $48.60 | 160,600 | — | — |
| 2018-01-03 | $48.95 | $48.95 | 239,500 | — | — |
| 2018-01-02 | $49.50 | $49.50 | 240,600 | — | — |