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
- 1996-10-23 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 | $40.32 | $52.07 | 351,500 | — | — |
| 2018-12-28 | $39.97 | $51.61 | 308,300 | — | — |
| 2018-12-27 | $40.05 | $51.72 | 337,400 | — | — |
| 2018-12-26 | $39.98 | $51.63 | 334,300 | — | — |
| 2018-12-24 | $38.97 | $50.32 | 227,900 | — | — |
| 2018-12-21 | $39.07 | $50.45 | 683,700 | — | — |
| 2018-12-20 | $39.46 | $50.96 | 593,000 | — | — |
| 2018-12-19 | $38.83 | $50.14 | 366,900 | — | — |
| 2018-12-18 | $39.55 | $51.07 | 332,200 | — | — |
| 2018-12-17 | $39.63 | $51.18 | 546,800 | — | — |
| 2018-12-14 | $38.86 | $50.18 | 281,000 | — | — |
| 2018-12-13 | $38.77 | $50.07 | 377,700 | — | — |
| 2018-12-12 | $39.55 | $51.07 | 440,500 | — | — |
| 2018-12-11 | $39.22 | $50.65 | 426,900 | — | — |
| 2018-12-10 | $39.42 | $50.90 | 554,300 | — | — |
| 2018-12-07 | $40.37 | $52.13 | 357,800 | — | — |
| 2018-12-06 | $41.92 | $54.13 | 506,900 | — | — |
| 2018-12-04 | $42.10 | $54.37 | 489,200 | — | — |
| 2018-12-03 | $43.80 | $56.56 | 397,100 | — | — |
| 2018-11-30 | $43.60 | $56.30 | 310,800 | — | — |
| 2018-11-29 | $43.38 | $56.02 | 317,100 | — | — |
| 2018-11-28 | $44.71 | $57.74 | 397,600 | — | — |
| 2018-11-27 | $44.27 | $57.17 | 284,000 | — | — |
| 2018-11-26 | $44.65 | $57.66 | 369,900 | — | — |
| 2018-11-23 | $44.17 | $57.04 | 181,900 | — | — |
| 2018-11-21 | $43.22 | $55.81 | 499,300 | — | — |
| 2018-11-20 | $42.31 | $54.64 | 486,400 | — | — |
| 2018-11-19 | $43.04 | $55.58 | 355,500 | — | — |
| 2018-11-16 | $42.95 | $55.46 | 383,000 | — | — |
| 2018-11-15 | $43.60 | $56.30 | 552,100 | — | — |
| 2018-11-14 | $44.07 | $56.91 | 392,300 | — | — |
| 2018-11-13 | $43.73 | $56.47 | 232,100 | — | — |
| 2018-11-12 | $43.99 | $56.81 | 300,200 | — | — |
| 2018-11-09 | $44.12 | $56.97 | 244,200 | — | — |
| 2018-11-08 | $44.97 | $58.07 | 198,400 | — | — |
| 2018-11-07 | $45.07 | $57.72 | 356,500 | — | — |
| 2018-11-06 | $44.89 | $57.49 | 304,400 | — | — |
| 2018-11-05 | $44.51 | $57.01 | 374,400 | — | — |
| 2018-11-02 | $45.17 | $57.85 | 360,900 | — | — |
| 2018-11-01 | $45.51 | $58.29 | 382,900 | — | — |
| 2018-10-31 | $44.38 | $56.84 | 570,600 | — | — |
| 2018-10-30 | $45.20 | $57.89 | 668,900 | — | — |
| 2018-10-29 | $45.17 | $57.85 | 674,500 | — | — |
| 2018-10-26 | $45.76 | $58.61 | 610,100 | — | — |
| 2018-10-25 | $45.98 | $58.89 | 1,040,400 | — | — |
| 2018-10-24 | $46.14 | $59.09 | 1,147,100 | — | — |
| 2018-10-23 | $45.60 | $58.40 | 1,025,800 | — | — |
| 2018-10-22 | $43.61 | $55.85 | 442,800 | — | — |
| 2018-10-19 | $43.09 | $55.19 | 397,000 | — | — |
| 2018-10-18 | $42.71 | $54.70 | 430,100 | — | — |
| 2018-10-17 | $44.08 | $56.46 | 551,600 | — | — |
| 2018-10-16 | $44.97 | $57.59 | 313,200 | — | — |
| 2018-10-15 | $43.91 | $56.24 | 371,000 | — | — |
| 2018-10-12 | $43.81 | $56.11 | 689,800 | — | — |
| 2018-10-11 | $43.98 | $56.33 | 491,600 | — | — |
| 2018-10-10 | $44.56 | $57.07 | 335,700 | — | — |
| 2018-10-09 | $45.54 | $58.32 | 395,900 | — | — |
| 2018-10-08 | $45.83 | $58.70 | 338,400 | — | — |
| 2018-10-05 | $45.51 | $58.29 | 323,000 | — | — |
| 2018-10-04 | $46.16 | $59.12 | 463,900 | — | — |
| 2018-10-03 | $46.90 | $60.07 | 511,700 | — | — |
| 2018-10-02 | $47.41 | $60.72 | 479,000 | — | — |
| 2018-10-01 | $47.77 | $61.18 | 410,500 | — | — |
| 2018-09-28 | $47.39 | $60.69 | 432,900 | — | — |
| 2018-09-27 | $48.24 | $61.78 | 353,700 | — | — |
| 2018-09-26 | $48.73 | $62.41 | 566,400 | — | — |
| 2018-09-25 | $48.95 | $62.69 | 631,900 | — | — |
| 2018-09-24 | $49.58 | $63.50 | 416,500 | — | — |
| 2018-09-21 | $50.35 | $64.49 | 933,600 | — | — |
| 2018-09-20 | $52.46 | $67.19 | 389,600 | — | — |
| 2018-09-19 | $51.62 | $66.11 | 311,100 | — | — |
| 2018-09-18 | $51.70 | $66.21 | 499,900 | — | — |
| 2018-09-17 | $51.95 | $66.53 | 225,000 | — | — |
| 2018-09-14 | $53.34 | $68.31 | 207,100 | — | — |
| 2018-09-13 | $52.54 | $67.29 | 183,300 | — | — |
| 2018-09-12 | $52.18 | $66.83 | 299,600 | — | — |
| 2018-09-11 | $52.20 | $66.85 | 224,800 | — | — |
| 2018-09-10 | $52.07 | $66.69 | 263,900 | — | — |
| 2018-09-07 | $51.64 | $66.14 | 216,800 | — | — |
| 2018-09-06 | $51.99 | $66.59 | 165,000 | — | — |
| 2018-09-05 | $52.58 | $67.34 | 222,600 | — | — |
| 2018-09-04 | $52.87 | $67.71 | 329,500 | — | — |
| 2018-08-31 | $52.63 | $67.41 | 260,600 | — | — |
| 2018-08-30 | $52.56 | $67.32 | 218,200 | — | — |
| 2018-08-29 | $53.22 | $68.16 | 222,700 | — | — |
| 2018-08-28 | $53.61 | $68.66 | 257,300 | — | — |
| 2018-08-27 | $53.24 | $68.19 | 290,000 | — | — |
| 2018-08-24 | $52.33 | $67.02 | 415,000 | — | — |
| 2018-08-23 | $51.97 | $66.56 | 383,900 | — | — |
| 2018-08-22 | $52.50 | $67.24 | 380,200 | — | — |
| 2018-08-21 | $53.04 | $67.93 | 332,000 | — | — |
| 2018-08-20 | $52.41 | $67.12 | 262,000 | — | — |
| 2018-08-17 | $51.89 | $66.46 | 231,100 | — | — |
| 2018-08-16 | $51.24 | $65.63 | 226,000 | — | — |
| 2018-08-15 | $50.95 | $65.25 | 258,400 | — | — |
| 2018-08-14 | $51.07 | $65.41 | 242,600 | — | — |
| 2018-08-13 | $50.18 | $64.27 | 246,400 | — | — |
| 2018-08-10 | $50.56 | $64.75 | 164,700 | — | — |
| 2018-08-09 | $51.19 | $65.56 | 359,400 | — | — |
| 2018-08-08 | $51.81 | $65.89 | 301,200 | — | — |
| 2018-08-07 | $52.53 | $66.81 | 285,200 | — | — |
| 2018-08-06 | $52.24 | $66.44 | 255,400 | — | — |
| 2018-08-03 | $51.48 | $65.47 | 277,500 | — | — |
| 2018-08-02 | $50.93 | $64.77 | 424,500 | — | — |
| 2018-08-01 | $51.34 | $65.30 | 538,600 | — | — |
| 2018-07-31 | $52.20 | $66.39 | 725,800 | — | — |
| 2018-07-30 | $51.85 | $65.95 | 609,000 | — | — |
| 2018-07-27 | $50.99 | $64.85 | 484,000 | — | — |
| 2018-07-26 | $50.36 | $64.05 | 1,018,000 | — | — |
| 2018-07-25 | $48.27 | $61.39 | 807,900 | — | — |
| 2018-07-24 | $48.52 | $61.71 | 555,900 | — | — |
| 2018-07-23 | $49.22 | $62.60 | 194,800 | — | — |
| 2018-07-20 | $48.90 | $62.19 | 266,800 | — | — |
| 2018-07-19 | $49.33 | $62.74 | 373,400 | — | — |
| 2018-07-18 | $48.97 | $62.28 | 789,400 | — | — |
| 2018-07-17 | $49.21 | $62.59 | 520,600 | — | — |
| 2018-07-16 | $48.71 | $61.95 | 358,300 | — | — |
| 2018-07-13 | $48.68 | $61.91 | 281,900 | — | — |
| 2018-07-12 | $48.37 | $61.52 | 551,400 | — | — |
| 2018-07-11 | $48.62 | $61.84 | 294,000 | — | — |
| 2018-07-10 | $49.44 | $62.88 | 395,300 | — | — |
| 2018-07-09 | $50.39 | $64.09 | 299,200 | — | — |
| 2018-07-06 | $49.60 | $63.08 | 269,500 | — | — |
| 2018-07-05 | $49.24 | $62.63 | 703,200 | — | — |
| 2018-07-03 | $47.45 | $60.35 | 169,500 | — | — |
| 2018-07-02 | $47.23 | $60.07 | 221,300 | — | — |
| 2018-06-29 | $46.85 | $59.59 | 265,600 | — | — |
| 2018-06-28 | $47.71 | $60.68 | 296,600 | — | — |
| 2018-06-27 | $47.63 | $60.58 | 397,900 | — | — |
| 2018-06-26 | $48.53 | $61.72 | 317,200 | — | — |
| 2018-06-25 | $48.42 | $61.58 | 683,300 | — | — |
| 2018-06-22 | $50.19 | $63.83 | 674,300 | — | — |
| 2018-06-21 | $50.88 | $64.71 | 261,500 | — | — |
| 2018-06-20 | $51.41 | $65.39 | 156,800 | — | — |
| 2018-06-19 | $51.12 | $65.02 | 206,400 | — | — |
| 2018-06-18 | $50.99 | $64.85 | 288,900 | — | — |
| 2018-06-15 | $50.68 | $64.46 | 290,400 | — | — |
| 2018-06-14 | $50.41 | $64.11 | 215,100 | — | — |
| 2018-06-13 | $50.16 | $63.80 | 281,000 | — | — |
| 2018-06-12 | $50.80 | $64.61 | 237,500 | — | — |
| 2018-06-11 | $50.90 | $64.74 | 256,600 | — | — |
| 2018-06-08 | $50.77 | $64.57 | 371,600 | — | — |
| 2018-06-07 | $50.22 | $63.87 | 385,200 | — | — |
| 2018-06-06 | $50.59 | $64.34 | 225,500 | — | — |
| 2018-06-05 | $49.92 | $63.49 | 454,400 | — | — |
| 2018-06-04 | $48.96 | $62.27 | 207,100 | — | — |
| 2018-06-01 | $48.60 | $61.81 | 259,800 | — | — |
| 2018-05-31 | $48.15 | $61.24 | 247,600 | — | — |
| 2018-05-30 | $48.43 | $61.60 | 319,300 | — | — |
| 2018-05-29 | $47.98 | $61.02 | 297,500 | — | — |
| 2018-05-25 | $48.26 | $61.38 | 152,100 | — | — |
| 2018-05-24 | $48.28 | $61.40 | 357,900 | — | — |
| 2018-05-23 | $47.88 | $60.90 | 252,200 | — | — |
| 2018-05-22 | $47.80 | $60.79 | 278,800 | — | — |
| 2018-05-21 | $48.47 | $61.65 | 195,400 | — | — |
| 2018-05-18 | $48.00 | $61.05 | 242,900 | — | — |
| 2018-05-17 | $48.63 | $61.40 | 451,200 | — | — |
| 2018-05-16 | $48.49 | $61.23 | 482,800 | — | — |
| 2018-05-15 | $47.58 | $60.08 | 350,200 | — | — |
| 2018-05-14 | $47.49 | $59.97 | 249,000 | — | — |
| 2018-05-11 | $47.10 | $59.47 | 155,300 | — | — |
| 2018-05-10 | $46.80 | $59.09 | 358,800 | — | — |
| 2018-05-09 | $46.45 | $58.65 | 311,500 | — | — |
| 2018-05-08 | $46.88 | $59.19 | 297,200 | — | — |
| 2018-05-07 | $46.97 | $59.31 | 288,300 | — | — |
| 2018-05-04 | $46.84 | $59.14 | 346,900 | — | — |
| 2018-05-03 | $46.28 | $58.44 | 493,800 | — | — |
| 2018-05-02 | $46.47 | $58.68 | 432,800 | — | — |
| 2018-05-01 | $45.89 | $57.94 | 338,700 | — | — |
| 2018-04-30 | $45.10 | $56.95 | 481,900 | — | — |
| 2018-04-27 | $45.90 | $57.96 | 512,200 | — | — |
| 2018-04-26 | $45.67 | $57.67 | 575,500 | — | — |
| 2018-04-25 | $46.40 | $58.59 | 932,800 | — | — |
| 2018-04-24 | $44.56 | $56.27 | 514,700 | — | — |
| 2018-04-23 | $44.96 | $56.77 | 448,800 | — | — |
| 2018-04-20 | $43.90 | $55.43 | 448,200 | — | — |
| 2018-04-19 | $44.16 | $55.76 | 496,700 | — | — |
| 2018-04-18 | $44.72 | $56.47 | 268,500 | — | — |
| 2018-04-17 | $44.53 | $56.23 | 266,300 | — | — |
| 2018-04-16 | $44.15 | $55.75 | 259,400 | — | — |
| 2018-04-13 | $43.20 | $54.55 | 298,400 | — | — |
| 2018-04-12 | $43.33 | $54.71 | 174,900 | — | — |
| 2018-04-11 | $43.12 | $54.45 | 438,400 | — | — |
| 2018-04-10 | $44.33 | $55.98 | 462,000 | — | — |
| 2018-04-09 | $42.73 | $53.95 | 346,700 | — | — |
| 2018-04-06 | $42.99 | $54.28 | 272,300 | — | — |
| 2018-04-05 | $44.17 | $55.77 | 708,000 | — | — |
| 2018-04-04 | $43.99 | $55.55 | 653,500 | — | — |
| 2018-04-03 | $43.39 | $54.79 | 767,300 | — | — |
| 2018-04-02 | $42.15 | $53.22 | 465,900 | — | — |
| 2018-03-29 | $44.33 | $55.98 | 521,200 | — | — |
| 2018-03-28 | $43.05 | $54.36 | 651,300 | — | — |
| 2018-03-27 | $42.60 | $53.79 | 695,100 | — | — |
| 2018-03-26 | $44.13 | $55.72 | 734,100 | — | — |
| 2018-03-23 | $43.04 | $54.35 | 342,100 | — | — |
| 2018-03-22 | $43.59 | $55.04 | 421,500 | — | — |
| 2018-03-21 | $44.61 | $56.33 | 429,300 | — | — |
| 2018-03-20 | $44.27 | $55.90 | 803,700 | — | — |
| 2018-03-19 | $45.50 | $57.45 | 480,200 | — | — |
| 2018-03-16 | $46.13 | $58.25 | 521,000 | — | — |
| 2018-03-15 | $45.80 | $57.83 | 629,000 | — | — |
| 2018-03-14 | $46.93 | $59.26 | 398,100 | — | — |
| 2018-03-13 | $46.91 | $59.23 | 335,800 | — | — |
| 2018-03-12 | $46.98 | $59.32 | 257,500 | — | — |
| 2018-03-09 | $47.44 | $59.90 | 345,100 | — | — |
| 2018-03-08 | $45.99 | $58.07 | 260,500 | — | — |
| 2018-03-07 | $46.43 | $58.63 | 299,000 | — | — |
| 2018-03-06 | $46.91 | $59.23 | 437,800 | — | — |
| 2018-03-05 | $45.89 | $57.94 | 360,500 | — | — |
| 2018-03-02 | $45.08 | $56.92 | 366,900 | — | — |
| 2018-03-01 | $45.03 | $56.86 | 527,200 | — | — |
| 2018-02-28 | $45.80 | $57.83 | 452,300 | — | — |
| 2018-02-27 | $47.31 | $59.74 | 671,300 | — | — |
| 2018-02-26 | $48.04 | $60.66 | 526,200 | — | — |
| 2018-02-23 | $47.69 | $60.22 | 396,700 | — | — |
| 2018-02-22 | $46.81 | $59.11 | 506,100 | — | — |
| 2018-02-21 | $47.35 | $59.79 | 676,100 | — | — |
| 2018-02-20 | $47.15 | $59.54 | 461,100 | — | — |
| 2018-02-16 | $48.13 | $60.77 | 379,100 | — | — |
| 2018-02-15 | $48.00 | $60.61 | 518,100 | — | — |
| 2018-02-14 | $48.31 | $61.00 | 622,200 | — | — |
| 2018-02-13 | $48.07 | $60.70 | 464,400 | — | — |
| 2018-02-12 | $49.18 | $62.10 | 416,300 | — | — |
| 2018-02-09 | $48.44 | $61.16 | 701,800 | — | — |
| 2018-02-08 | $48.25 | $60.50 | 926,600 | — | — |
| 2018-02-07 | $48.74 | $61.11 | 744,700 | — | — |
| 2018-02-06 | $48.89 | $61.30 | 911,000 | — | — |
| 2018-02-05 | $47.78 | $59.91 | 1,252,100 | — | — |
| 2018-02-02 | $50.87 | $63.78 | 570,700 | — | — |
| 2018-02-01 | $52.48 | $65.80 | 487,100 | — | — |
| 2018-01-31 | $52.19 | $65.44 | 676,300 | — | — |
| 2018-01-30 | $52.81 | $66.21 | 375,700 | — | — |
| 2018-01-29 | $53.34 | $66.88 | 485,100 | — | — |
| 2018-01-26 | $54.55 | $68.39 | 280,400 | — | — |
| 2018-01-25 | $53.84 | $67.50 | 351,200 | — | — |
| 2018-01-24 | $53.90 | $67.58 | 556,800 | — | — |
| 2018-01-23 | $53.50 | $67.08 | 299,400 | — | — |
| 2018-01-22 | $53.80 | $67.45 | 455,300 | — | — |
| 2018-01-19 | $53.16 | $66.65 | 354,000 | — | — |
| 2018-01-18 | $51.81 | $64.96 | 516,900 | — | — |
| 2018-01-17 | $52.36 | $65.65 | 636,500 | — | — |
| 2018-01-16 | $52.25 | $65.51 | 632,100 | — | — |
| 2018-01-12 | $53.31 | $66.84 | 580,000 | — | — |
| 2018-01-11 | $52.26 | $65.52 | 350,000 | — | — |
| 2018-01-10 | $50.84 | $63.74 | 632,900 | — | — |
| 2018-01-09 | $50.77 | $63.65 | 536,000 | — | — |
| 2018-01-08 | $51.13 | $64.11 | 638,100 | — | — |
| 2018-01-05 | $49.78 | $62.41 | 565,700 | — | — |
| 2018-01-04 | $48.52 | $60.83 | 434,400 | — | — |
| 2018-01-03 | $48.21 | $60.45 | 509,800 | — | — |
| 2018-01-02 | $47.84 | $59.98 | 564,500 | — | — |