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
- 2004-11-11 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 | $52.30 | $57.53 | 200,200 | — | — |
| 2018-12-28 | $52.24 | $57.46 | 149,200 | — | — |
| 2018-12-27 | $52.46 | $57.70 | 152,800 | — | — |
| 2018-12-26 | $51.76 | $56.93 | 214,500 | — | — |
| 2018-12-24 | $49.82 | $54.80 | 88,200 | — | — |
| 2018-12-21 | $51.03 | $56.13 | 324,800 | — | — |
| 2018-12-20 | $51.53 | $56.68 | 165,500 | — | — |
| 2018-12-19 | $51.22 | $56.34 | 211,000 | — | — |
| 2018-12-18 | $51.06 | $56.16 | 169,900 | — | — |
| 2018-12-17 | $51.28 | $56.40 | 255,500 | — | — |
| 2018-12-14 | $53.31 | $58.64 | 230,200 | — | — |
| 2018-12-13 | $54.05 | $59.45 | 192,000 | — | — |
| 2018-12-12 | $53.91 | $59.30 | 210,400 | — | — |
| 2018-12-11 | $53.58 | $58.93 | 171,500 | — | — |
| 2018-12-10 | $54.29 | $59.71 | 138,600 | — | — |
| 2018-12-07 | $53.76 | $59.13 | 224,100 | — | — |
| 2018-12-06 | $54.07 | $59.47 | 401,800 | — | — |
| 2018-12-04 | $55.69 | $61.25 | 160,700 | — | — |
| 2018-12-03 | $56.72 | $62.39 | 176,100 | — | — |
| 2018-11-30 | $56.09 | $61.69 | 182,900 | — | — |
| 2018-11-29 | $55.83 | $61.41 | 106,600 | — | — |
| 2018-11-28 | $55.34 | $60.87 | 134,200 | — | — |
| 2018-11-27 | $54.69 | $60.15 | 97,800 | — | — |
| 2018-11-26 | $54.21 | $59.63 | 152,300 | — | — |
| 2018-11-23 | $53.00 | $58.30 | 57,000 | — | — |
| 2018-11-21 | $53.31 | $58.64 | 128,700 | — | — |
| 2018-11-20 | $52.56 | $57.81 | 165,700 | — | — |
| 2018-11-19 | $52.40 | $57.64 | 209,500 | — | — |
| 2018-11-16 | $52.56 | $57.70 | 198,600 | — | — |
| 2018-11-15 | $51.99 | $57.08 | 116,100 | — | — |
| 2018-11-14 | $51.23 | $56.24 | 217,600 | — | — |
| 2018-11-13 | $51.21 | $56.22 | 235,700 | — | — |
| 2018-11-12 | $52.05 | $57.14 | 231,200 | — | — |
| 2018-11-09 | $52.96 | $58.14 | 155,100 | — | — |
| 2018-11-08 | $53.48 | $58.71 | 223,900 | — | — |
| 2018-11-07 | $53.16 | $58.36 | 285,900 | — | — |
| 2018-11-06 | $49.51 | $54.35 | 623,400 | — | — |
| 2018-11-05 | $54.75 | $60.11 | 304,700 | — | — |
| 2018-11-02 | $53.40 | $58.62 | 157,000 | — | — |
| 2018-11-01 | $52.71 | $57.87 | 147,500 | — | — |
| 2018-10-31 | $51.17 | $56.18 | 154,800 | — | — |
| 2018-10-30 | $52.30 | $57.42 | 128,200 | — | — |
| 2018-10-29 | $50.92 | $55.90 | 125,400 | — | — |
| 2018-10-26 | $50.90 | $55.88 | 136,100 | — | — |
| 2018-10-25 | $51.64 | $56.69 | 208,900 | — | — |
| 2018-10-24 | $50.71 | $55.67 | 133,500 | — | — |
| 2018-10-23 | $51.36 | $56.38 | 140,700 | — | — |
| 2018-10-22 | $52.07 | $57.16 | 111,300 | — | — |
| 2018-10-19 | $51.64 | $56.69 | 171,800 | — | — |
| 2018-10-18 | $51.10 | $56.10 | 173,600 | — | — |
| 2018-10-17 | $51.84 | $56.91 | 125,200 | — | — |
| 2018-10-16 | $52.17 | $57.27 | 143,700 | — | — |
| 2018-10-15 | $50.99 | $55.98 | 241,400 | — | — |
| 2018-10-12 | $50.13 | $55.03 | 203,300 | — | — |
| 2018-10-11 | $49.73 | $54.59 | 306,200 | — | — |
| 2018-10-10 | $51.58 | $56.63 | 212,000 | — | — |
| 2018-10-09 | $52.73 | $57.89 | 139,600 | — | — |
| 2018-10-08 | $52.71 | $57.87 | 106,700 | — | — |
| 2018-10-05 | $52.18 | $57.28 | 176,800 | — | — |
| 2018-10-04 | $52.36 | $57.48 | 200,100 | — | — |
| 2018-10-03 | $54.66 | $60.01 | 126,800 | — | — |
| 2018-10-02 | $54.81 | $60.17 | 158,900 | — | — |
| 2018-10-01 | $54.40 | $59.72 | 234,200 | — | — |
| 2018-09-28 | $54.11 | $59.40 | 141,600 | — | — |
| 2018-09-27 | $53.51 | $58.74 | 511,700 | — | — |
| 2018-09-26 | $53.63 | $58.88 | 153,400 | — | — |
| 2018-09-25 | $54.34 | $59.66 | 124,800 | — | — |
| 2018-09-24 | $55.21 | $60.61 | 173,700 | — | — |
| 2018-09-21 | $57.82 | $63.48 | 826,900 | — | — |
| 2018-09-20 | $57.33 | $62.94 | 331,200 | — | — |
| 2018-09-19 | $56.00 | $61.48 | 180,800 | — | — |
| 2018-09-18 | $55.68 | $61.13 | 127,400 | — | — |
| 2018-09-17 | $55.03 | $60.41 | 221,500 | — | — |
| 2018-09-14 | $55.98 | $61.46 | 146,800 | — | — |
| 2018-09-13 | $55.83 | $61.29 | 130,300 | — | — |
| 2018-09-12 | $55.57 | $61.01 | 201,700 | — | — |
| 2018-09-11 | $54.87 | $60.24 | 285,700 | — | — |
| 2018-09-10 | $54.65 | $60.00 | 277,700 | — | — |
| 2018-09-07 | $52.75 | $57.91 | 115,100 | — | — |
| 2018-09-06 | $52.72 | $57.88 | 160,500 | — | — |
| 2018-09-05 | $51.56 | $56.60 | 189,300 | — | — |
| 2018-09-04 | $51.44 | $56.47 | 161,600 | — | — |
| 2018-08-31 | $52.65 | $57.80 | 173,500 | — | — |
| 2018-08-30 | $53.07 | $58.26 | 89,000 | — | — |
| 2018-08-29 | $53.07 | $58.26 | 175,500 | — | — |
| 2018-08-28 | $52.83 | $58.00 | 136,500 | — | — |
| 2018-08-27 | $53.42 | $58.65 | 156,700 | — | — |
| 2018-08-24 | $52.90 | $58.07 | 130,000 | — | — |
| 2018-08-23 | $52.71 | $57.87 | 193,100 | — | — |
| 2018-08-22 | $52.96 | $58.14 | 198,400 | — | — |
| 2018-08-21 | $52.18 | $57.28 | 211,700 | — | — |
| 2018-08-20 | $51.92 | $57.00 | 175,700 | — | — |
| 2018-08-17 | $51.30 | $56.21 | 132,600 | — | — |
| 2018-08-16 | $51.23 | $56.13 | 154,300 | — | — |
| 2018-08-15 | $50.20 | $55.00 | 246,300 | — | — |
| 2018-08-14 | $50.50 | $55.33 | 149,200 | — | — |
| 2018-08-13 | $51.20 | $56.10 | 160,600 | — | — |
| 2018-08-10 | $51.74 | $56.69 | 151,300 | — | — |
| 2018-08-09 | $53.58 | $58.71 | 432,300 | — | — |
| 2018-08-08 | $49.67 | $54.42 | 827,000 | — | — |
| 2018-08-07 | $52.25 | $57.25 | 202,500 | — | — |
| 2018-08-06 | $53.37 | $58.48 | 173,300 | — | — |
| 2018-08-03 | $53.00 | $58.07 | 129,000 | — | — |
| 2018-08-02 | $53.23 | $58.32 | 170,900 | — | — |
| 2018-08-01 | $53.72 | $58.86 | 210,500 | — | — |
| 2018-07-31 | $54.25 | $59.44 | 178,700 | — | — |
| 2018-07-30 | $53.25 | $58.34 | 162,000 | — | — |
| 2018-07-27 | $52.94 | $58.01 | 186,000 | — | — |
| 2018-07-26 | $53.28 | $58.38 | 173,500 | — | — |
| 2018-07-25 | $52.61 | $57.64 | 116,200 | — | — |
| 2018-07-24 | $51.81 | $56.77 | 106,500 | — | — |
| 2018-07-23 | $51.66 | $56.60 | 114,000 | — | — |
| 2018-07-20 | $51.75 | $56.70 | 94,400 | — | — |
| 2018-07-19 | $52.07 | $57.05 | 134,000 | — | — |
| 2018-07-18 | $50.97 | $55.85 | 111,500 | — | — |
| 2018-07-17 | $50.85 | $55.72 | 123,300 | — | — |
| 2018-07-16 | $51.81 | $56.77 | 106,000 | — | — |
| 2018-07-13 | $52.50 | $57.52 | 153,700 | — | — |
| 2018-07-12 | $52.04 | $57.02 | 174,400 | — | — |
| 2018-07-11 | $51.44 | $56.36 | 231,600 | — | — |
| 2018-07-10 | $50.83 | $55.69 | 225,100 | — | — |
| 2018-07-09 | $50.59 | $55.43 | 554,600 | — | — |
| 2018-07-06 | $54.23 | $59.42 | 195,000 | — | — |
| 2018-07-05 | $54.18 | $59.36 | 203,600 | — | — |
| 2018-07-03 | $53.17 | $58.26 | 103,000 | — | — |
| 2018-07-02 | $53.18 | $58.27 | 229,700 | — | — |
| 2018-06-29 | $53.19 | $58.28 | 150,200 | — | — |
| 2018-06-28 | $53.21 | $58.30 | 206,400 | — | — |
| 2018-06-27 | $53.31 | $58.41 | 139,400 | — | — |
| 2018-06-26 | $54.05 | $59.22 | 157,900 | — | — |
| 2018-06-25 | $53.44 | $58.55 | 284,400 | — | — |
| 2018-06-22 | $53.11 | $58.19 | 441,900 | — | — |
| 2018-06-21 | $53.18 | $58.27 | 354,500 | — | — |
| 2018-06-20 | $53.05 | $58.13 | 223,400 | — | — |
| 2018-06-19 | $52.63 | $57.67 | 175,300 | — | — |
| 2018-06-18 | $51.99 | $56.96 | 225,300 | — | — |
| 2018-06-15 | $51.49 | $56.42 | 289,700 | — | — |
| 2018-06-14 | $51.89 | $56.85 | 243,200 | — | — |
| 2018-06-13 | $51.30 | $56.21 | 243,300 | — | — |
| 2018-06-12 | $51.89 | $56.85 | 166,200 | — | — |
| 2018-06-11 | $51.35 | $56.26 | 202,000 | — | — |
| 2018-06-08 | $50.82 | $55.68 | 180,300 | — | — |
| 2018-06-07 | $50.77 | $55.63 | 185,700 | — | — |
| 2018-06-06 | $50.99 | $55.87 | 166,100 | — | — |
| 2018-06-05 | $50.90 | $55.77 | 163,700 | — | — |
| 2018-06-04 | $51.15 | $56.04 | 268,900 | — | — |
| 2018-06-01 | $51.49 | $56.42 | 195,100 | — | — |
| 2018-05-31 | $51.82 | $56.78 | 251,700 | — | — |
| 2018-05-30 | $52.68 | $57.72 | 364,600 | — | — |
| 2018-05-29 | $51.77 | $56.72 | 201,900 | — | — |
| 2018-05-25 | $52.22 | $57.22 | 143,300 | — | — |
| 2018-05-24 | $52.21 | $57.21 | 127,800 | — | — |
| 2018-05-23 | $51.64 | $56.58 | 511,700 | — | — |
| 2018-05-22 | $52.72 | $57.76 | 184,000 | — | — |
| 2018-05-21 | $52.82 | $57.87 | 214,300 | — | — |
| 2018-05-18 | $52.70 | $57.74 | 152,500 | — | — |
| 2018-05-17 | $53.32 | $58.31 | 222,400 | — | — |
| 2018-05-16 | $52.35 | $57.25 | 524,100 | — | — |
| 2018-05-15 | $53.02 | $57.98 | 500,500 | — | — |
| 2018-05-14 | $52.77 | $57.71 | 811,800 | — | — |
| 2018-05-11 | $56.19 | $61.45 | 152,600 | — | — |
| 2018-05-10 | $56.35 | $61.63 | 288,100 | — | — |
| 2018-05-09 | $55.33 | $60.51 | 339,600 | — | — |
| 2018-05-08 | $55.16 | $60.32 | 653,400 | — | — |
| 2018-05-07 | $59.80 | $65.40 | 182,100 | — | — |
| 2018-05-04 | $59.38 | $64.94 | 195,800 | — | — |
| 2018-05-03 | $58.50 | $63.98 | 128,800 | — | — |
| 2018-05-02 | $58.15 | $63.59 | 179,200 | — | — |
| 2018-05-01 | $58.08 | $63.52 | 135,600 | — | — |
| 2018-04-30 | $57.90 | $63.32 | 183,900 | — | — |
| 2018-04-27 | $59.07 | $64.60 | 111,900 | — | — |
| 2018-04-26 | $58.50 | $63.98 | 108,800 | — | — |
| 2018-04-25 | $58.01 | $63.44 | 168,200 | — | — |
| 2018-04-24 | $58.02 | $63.45 | 308,400 | — | — |
| 2018-04-23 | $58.50 | $63.98 | 176,100 | — | — |
| 2018-04-20 | $57.72 | $63.12 | 521,600 | — | — |
| 2018-04-19 | $58.90 | $64.41 | 200,200 | — | — |
| 2018-04-18 | $58.85 | $64.36 | 152,200 | — | — |
| 2018-04-17 | $58.57 | $64.05 | 293,000 | — | — |
| 2018-04-16 | $57.14 | $62.49 | 292,700 | — | — |
| 2018-04-13 | $55.15 | $60.31 | 184,600 | — | — |
| 2018-04-12 | $55.21 | $60.38 | 159,300 | — | — |
| 2018-04-11 | $55.07 | $60.23 | 233,700 | — | — |
| 2018-04-10 | $55.28 | $60.46 | 189,000 | — | — |
| 2018-04-09 | $55.03 | $60.18 | 235,700 | — | — |
| 2018-04-06 | $55.79 | $61.01 | 263,700 | — | — |
| 2018-04-05 | $57.70 | $63.10 | 121,300 | — | — |
| 2018-04-04 | $56.88 | $62.21 | 186,900 | — | — |
| 2018-04-03 | $57.02 | $62.36 | 190,200 | — | — |
| 2018-04-02 | $56.07 | $61.32 | 198,900 | — | — |
| 2018-03-29 | $56.38 | $61.66 | 268,100 | — | — |
| 2018-03-28 | $57.16 | $62.51 | 250,500 | — | — |
| 2018-03-27 | $57.15 | $62.50 | 264,600 | — | — |
| 2018-03-26 | $56.50 | $61.79 | 155,800 | — | — |
| 2018-03-23 | $55.56 | $60.76 | 222,200 | — | — |
| 2018-03-22 | $56.47 | $61.76 | 180,900 | — | — |
| 2018-03-21 | $56.83 | $62.15 | 274,100 | — | — |
| 2018-03-20 | $56.06 | $61.31 | 260,700 | — | — |
| 2018-03-19 | $55.28 | $60.46 | 343,000 | — | — |
| 2018-03-16 | $54.22 | $59.30 | 454,300 | — | — |
| 2018-03-15 | $54.36 | $59.45 | 142,800 | — | — |
| 2018-03-14 | $54.92 | $60.06 | 184,300 | — | — |
| 2018-03-13 | $54.91 | $60.05 | 377,100 | — | — |
| 2018-03-12 | $55.19 | $60.11 | 308,800 | — | — |
| 2018-03-09 | $54.91 | $59.80 | 168,000 | — | — |
| 2018-03-08 | $54.59 | $59.45 | 386,300 | — | — |
| 2018-03-07 | $54.48 | $59.33 | 349,200 | — | — |
| 2018-03-06 | $55.30 | $60.23 | 620,900 | — | — |
| 2018-03-05 | $56.03 | $61.02 | 836,700 | — | — |
| 2018-03-02 | $56.70 | $61.75 | 557,100 | — | — |
| 2018-03-01 | $57.65 | $62.78 | 742,800 | — | — |
| 2018-02-28 | $62.58 | $68.15 | 234,800 | — | — |
| 2018-02-27 | $62.83 | $68.43 | 207,200 | — | — |
| 2018-02-26 | $63.46 | $69.11 | 196,300 | — | — |
| 2018-02-23 | $63.20 | $68.83 | 225,300 | — | — |
| 2018-02-22 | $62.85 | $68.45 | 303,100 | — | — |
| 2018-02-21 | $64.12 | $69.83 | 221,500 | — | — |
| 2018-02-20 | $64.63 | $70.39 | 208,300 | — | — |
| 2018-02-16 | $64.97 | $70.76 | 200,300 | — | — |
| 2018-02-15 | $64.72 | $70.48 | 185,000 | — | — |
| 2018-02-14 | $64.31 | $70.04 | 181,700 | — | — |
| 2018-02-13 | $64.25 | $69.97 | 181,200 | — | — |
| 2018-02-12 | $64.48 | $70.22 | 176,400 | — | — |
| 2018-02-09 | $65.13 | $70.93 | 257,300 | — | — |
| 2018-02-08 | $64.86 | $70.64 | 281,200 | — | — |
| 2018-02-07 | $65.72 | $71.57 | 488,300 | — | — |
| 2018-02-06 | $65.68 | $71.53 | 520,500 | — | — |
| 2018-02-05 | $65.29 | $71.11 | 205,500 | — | — |
| 2018-02-02 | $68.01 | $74.07 | 166,400 | — | — |
| 2018-02-01 | $69.38 | $75.56 | 146,000 | — | — |
| 2018-01-31 | $70.08 | $76.32 | 146,200 | — | — |
| 2018-01-30 | $69.71 | $75.92 | 135,600 | — | — |
| 2018-01-29 | $69.83 | $76.05 | 132,200 | — | — |
| 2018-01-26 | $69.54 | $75.73 | 130,300 | — | — |
| 2018-01-25 | $69.03 | $75.18 | 188,400 | — | — |
| 2018-01-24 | $66.98 | $72.95 | 224,900 | — | — |
| 2018-01-23 | $66.37 | $72.28 | 138,200 | — | — |
| 2018-01-22 | $66.29 | $72.19 | 111,400 | — | — |
| 2018-01-19 | $66.58 | $72.51 | 140,400 | — | — |
| 2018-01-18 | $66.13 | $72.02 | 135,900 | — | — |
| 2018-01-17 | $66.87 | $72.83 | 228,100 | — | — |
| 2018-01-16 | $65.57 | $71.41 | 235,600 | — | — |
| 2018-01-12 | $66.07 | $71.95 | 161,500 | — | — |
| 2018-01-11 | $65.73 | $71.58 | 162,900 | — | — |
| 2018-01-10 | $65.39 | $71.21 | 147,000 | — | — |
| 2018-01-09 | $65.60 | $71.44 | 255,200 | — | — |
| 2018-01-08 | $65.25 | $71.06 | 178,400 | — | — |
| 2018-01-05 | $65.05 | $70.84 | 171,600 | — | — |
| 2018-01-04 | $64.77 | $70.54 | 184,500 | — | — |
| 2018-01-03 | $64.13 | $69.84 | 140,900 | — | — |
| 2018-01-02 | $64.71 | $70.47 | 173,300 | — | — |