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
- 2014-03-19 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 | $60.21 | $60.21 | 159,100 | — | — |
| 2018-12-28 | $59.64 | $59.64 | 172,100 | — | — |
| 2018-12-27 | $59.45 | $59.45 | 163,000 | — | — |
| 2018-12-26 | $58.37 | $58.37 | 147,700 | — | — |
| 2018-12-24 | $54.83 | $54.83 | 115,700 | — | — |
| 2018-12-21 | $54.50 | $54.50 | 521,500 | — | — |
| 2018-12-20 | $58.94 | $58.94 | 255,000 | — | — |
| 2018-12-19 | $61.56 | $61.56 | 241,000 | — | — |
| 2018-12-18 | $61.87 | $61.87 | 214,800 | — | — |
| 2018-12-17 | $60.29 | $60.29 | 262,900 | — | — |
| 2018-12-14 | $63.49 | $63.49 | 177,700 | — | — |
| 2018-12-13 | $64.74 | $64.74 | 205,300 | — | — |
| 2018-12-12 | $64.80 | $64.80 | 148,500 | — | — |
| 2018-12-11 | $63.09 | $63.09 | 112,000 | — | — |
| 2018-12-10 | $62.74 | $62.74 | 196,300 | — | — |
| 2018-12-07 | $62.07 | $62.07 | 166,600 | — | — |
| 2018-12-06 | $64.81 | $64.81 | 270,700 | — | — |
| 2018-12-04 | $64.86 | $64.86 | 331,300 | — | — |
| 2018-12-03 | $67.11 | $67.11 | 211,500 | — | — |
| 2018-11-30 | $67.08 | $67.08 | 248,200 | — | — |
| 2018-11-29 | $65.30 | $65.30 | 213,800 | — | — |
| 2018-11-28 | $64.01 | $64.01 | 274,400 | — | — |
| 2018-11-27 | $60.84 | $60.84 | 118,400 | — | — |
| 2018-11-26 | $62.54 | $62.54 | 142,300 | — | — |
| 2018-11-23 | $60.61 | $60.61 | 67,200 | — | — |
| 2018-11-21 | $60.73 | $60.73 | 229,900 | — | — |
| 2018-11-20 | $58.51 | $58.51 | 419,000 | — | — |
| 2018-11-19 | $59.18 | $59.18 | 1,023,400 | — | — |
| 2018-11-16 | $63.89 | $63.89 | 422,600 | — | — |
| 2018-11-15 | $64.01 | $64.01 | 208,500 | — | — |
| 2018-11-14 | $61.32 | $61.32 | 333,500 | — | — |
| 2018-11-13 | $61.19 | $61.19 | 203,400 | — | — |
| 2018-11-12 | $61.49 | $61.49 | 256,200 | — | — |
| 2018-11-09 | $63.61 | $63.61 | 488,400 | — | — |
| 2018-11-08 | $62.78 | $62.78 | 248,100 | — | — |
| 2018-11-07 | $65.25 | $65.25 | 193,100 | — | — |
| 2018-11-06 | $61.80 | $61.80 | 351,300 | — | — |
| 2018-11-05 | $61.80 | $61.80 | 342,900 | — | — |
| 2018-11-02 | $62.62 | $62.62 | 534,100 | — | — |
| 2018-11-01 | $66.16 | $66.16 | 324,300 | — | — |
| 2018-10-31 | $65.79 | $65.79 | 323,100 | — | — |
| 2018-10-30 | $63.66 | $63.66 | 269,300 | — | — |
| 2018-10-29 | $62.44 | $62.44 | 217,100 | — | — |
| 2018-10-26 | $62.16 | $62.16 | 202,500 | — | — |
| 2018-10-25 | $63.89 | $63.89 | 202,400 | — | — |
| 2018-10-24 | $61.63 | $61.63 | 202,000 | — | — |
| 2018-10-23 | $65.38 | $65.38 | 242,400 | — | — |
| 2018-10-22 | $65.57 | $65.57 | 215,100 | — | — |
| 2018-10-19 | $64.44 | $64.44 | 167,300 | — | — |
| 2018-10-18 | $65.76 | $65.76 | 264,300 | — | — |
| 2018-10-17 | $67.98 | $67.98 | 290,700 | — | — |
| 2018-10-16 | $69.75 | $69.75 | 368,000 | — | — |
| 2018-10-15 | $66.83 | $66.83 | 364,700 | — | — |
| 2018-10-12 | $65.72 | $65.72 | 197,200 | — | — |
| 2018-10-11 | $63.98 | $63.98 | 483,800 | — | — |
| 2018-10-10 | $65.79 | $65.79 | 306,500 | — | — |
| 2018-10-09 | $69.71 | $69.71 | 300,600 | — | — |
| 2018-10-08 | $69.85 | $69.85 | 314,500 | — | — |
| 2018-10-05 | $71.66 | $71.66 | 455,300 | — | — |
| 2018-10-04 | $72.98 | $72.98 | 421,100 | — | — |
| 2018-10-03 | $77.24 | $77.24 | 225,000 | — | — |
| 2018-10-02 | $76.24 | $76.24 | 278,100 | — | — |
| 2018-10-01 | $78.85 | $78.85 | 264,100 | — | — |
| 2018-09-28 | $80.32 | $80.32 | 251,900 | — | — |
| 2018-09-27 | $79.55 | $79.55 | 208,600 | — | — |
| 2018-09-26 | $80.04 | $80.04 | 269,300 | — | — |
| 2018-09-25 | $81.39 | $81.39 | 366,400 | — | — |
| 2018-09-24 | $80.81 | $80.81 | 352,200 | — | — |
| 2018-09-21 | $81.52 | $81.52 | 519,400 | — | — |
| 2018-09-20 | $81.54 | $81.54 | 446,200 | — | — |
| 2018-09-19 | $79.19 | $79.19 | 509,000 | — | — |
| 2018-09-18 | $80.73 | $80.73 | 548,600 | — | — |
| 2018-09-17 | $81.01 | $81.01 | 531,300 | — | — |
| 2018-09-14 | $85.12 | $85.12 | 354,500 | — | — |
| 2018-09-13 | $83.63 | $83.63 | 372,400 | — | — |
| 2018-09-12 | $82.78 | $82.78 | 351,700 | — | — |
| 2018-09-11 | $82.47 | $82.47 | 518,100 | — | — |
| 2018-09-10 | $81.47 | $81.47 | 233,900 | — | — |
| 2018-09-07 | $80.61 | $80.61 | 383,000 | — | — |
| 2018-09-06 | $79.94 | $79.94 | 266,700 | — | — |
| 2018-09-05 | $79.41 | $79.41 | 507,800 | — | — |
| 2018-09-04 | $79.26 | $79.26 | 431,500 | — | — |
| 2018-08-31 | $79.44 | $79.44 | 271,200 | — | — |
| 2018-08-30 | $80.27 | $80.27 | 485,600 | — | — |
| 2018-08-29 | $78.64 | $78.64 | 434,000 | — | — |
| 2018-08-28 | $77.73 | $77.73 | 531,700 | — | — |
| 2018-08-27 | $76.63 | $76.63 | 393,000 | — | — |
| 2018-08-24 | $75.27 | $75.27 | 237,800 | — | — |
| 2018-08-23 | $73.45 | $73.45 | 235,300 | — | — |
| 2018-08-22 | $71.59 | $71.59 | 210,000 | — | — |
| 2018-08-21 | $71.63 | $71.63 | 588,500 | — | — |
| 2018-08-20 | $69.66 | $69.66 | 402,000 | — | — |
| 2018-08-17 | $68.92 | $68.92 | 503,900 | — | — |
| 2018-08-16 | $68.07 | $68.07 | 216,100 | — | — |
| 2018-08-15 | $66.13 | $66.13 | 164,700 | — | — |
| 2018-08-14 | $67.00 | $67.00 | 317,500 | — | — |
| 2018-08-13 | $63.92 | $63.92 | 465,600 | — | — |
| 2018-08-10 | $67.65 | $67.65 | 723,700 | — | — |
| 2018-08-09 | $64.05 | $64.05 | 323,300 | — | — |
| 2018-08-08 | $63.89 | $63.89 | 126,500 | — | — |
| 2018-08-07 | $64.28 | $64.28 | 155,800 | — | — |
| 2018-08-06 | $64.30 | $64.30 | 142,600 | — | — |
| 2018-08-03 | $62.44 | $62.44 | 319,600 | — | — |
| 2018-08-02 | $63.97 | $63.97 | 275,100 | — | — |
| 2018-08-01 | $60.25 | $60.25 | 486,000 | — | — |
| 2018-07-31 | $58.00 | $58.00 | 359,000 | — | — |
| 2018-07-30 | $57.85 | $57.85 | 405,400 | — | — |
| 2018-07-27 | $60.15 | $60.15 | 275,400 | — | — |
| 2018-07-26 | $63.27 | $63.27 | 165,600 | — | — |
| 2018-07-25 | $63.80 | $63.80 | 169,300 | — | — |
| 2018-07-24 | $62.97 | $62.97 | 160,500 | — | — |
| 2018-07-23 | $64.43 | $64.43 | 168,500 | — | — |
| 2018-07-20 | $64.90 | $64.90 | 110,600 | — | — |
| 2018-07-19 | $65.26 | $65.26 | 86,100 | — | — |
| 2018-07-18 | $65.45 | $65.45 | 139,200 | — | — |
| 2018-07-17 | $65.81 | $65.81 | 188,100 | — | — |
| 2018-07-16 | $65.09 | $65.09 | 216,100 | — | — |
| 2018-07-13 | $64.63 | $64.63 | 204,800 | — | — |
| 2018-07-12 | $64.71 | $64.71 | 96,900 | — | — |
| 2018-07-11 | $63.48 | $63.48 | 104,900 | — | — |
| 2018-07-10 | $62.97 | $62.97 | 124,400 | — | — |
| 2018-07-09 | $63.48 | $63.48 | 122,300 | — | — |
| 2018-07-06 | $63.29 | $63.29 | 144,500 | — | — |
| 2018-07-05 | $62.32 | $62.32 | 144,000 | — | — |
| 2018-07-03 | $60.89 | $60.89 | 76,500 | — | — |
| 2018-07-02 | $60.39 | $60.39 | 97,100 | — | — |
| 2018-06-29 | $58.86 | $58.86 | 263,700 | — | — |
| 2018-06-28 | $59.16 | $59.16 | 250,700 | — | — |
| 2018-06-27 | $57.66 | $57.66 | 229,600 | — | — |
| 2018-06-26 | $59.17 | $59.17 | 199,400 | — | — |
| 2018-06-25 | $59.10 | $59.10 | 220,300 | — | — |
| 2018-06-22 | $61.90 | $61.90 | 622,200 | — | — |
| 2018-06-21 | $63.55 | $63.55 | 229,600 | — | — |
| 2018-06-20 | $63.86 | $63.86 | 157,900 | — | — |
| 2018-06-19 | $63.25 | $63.25 | 408,400 | — | — |
| 2018-06-18 | $63.62 | $63.62 | 220,000 | — | — |
| 2018-06-15 | $62.82 | $62.82 | 275,900 | — | — |
| 2018-06-14 | $61.59 | $61.59 | 895,900 | — | — |
| 2018-06-13 | $62.42 | $62.42 | 396,100 | — | — |
| 2018-06-12 | $61.15 | $61.15 | 217,700 | — | — |
| 2018-06-11 | $59.33 | $59.33 | 111,200 | — | — |
| 2018-06-08 | $59.09 | $59.09 | 189,300 | — | — |
| 2018-06-07 | $59.36 | $59.36 | 201,800 | — | — |
| 2018-06-06 | $61.70 | $61.70 | 320,300 | — | — |
| 2018-06-05 | $61.12 | $61.12 | 224,800 | — | — |
| 2018-06-04 | $60.31 | $60.31 | 151,700 | — | — |
| 2018-06-01 | $60.19 | $60.19 | 273,000 | — | — |
| 2018-05-31 | $59.75 | $59.75 | 140,700 | — | — |
| 2018-05-30 | $59.79 | $59.79 | 133,600 | — | — |
| 2018-05-29 | $59.78 | $59.78 | 206,600 | — | — |
| 2018-05-25 | $59.46 | $59.46 | 212,800 | — | — |
| 2018-05-24 | $59.54 | $59.54 | 177,100 | — | — |
| 2018-05-23 | $58.90 | $58.90 | 130,600 | — | — |
| 2018-05-22 | $57.76 | $57.76 | 140,500 | — | — |
| 2018-05-21 | $58.04 | $58.04 | 141,300 | — | — |
| 2018-05-18 | $58.65 | $58.65 | 262,700 | — | — |
| 2018-05-17 | $57.59 | $57.59 | 194,800 | — | — |
| 2018-05-16 | $57.26 | $57.26 | 279,700 | — | — |
| 2018-05-15 | $55.91 | $55.91 | 356,000 | — | — |
| 2018-05-14 | $54.78 | $54.78 | 262,800 | — | — |
| 2018-05-11 | $57.81 | $57.81 | 118,900 | — | — |
| 2018-05-10 | $58.25 | $58.25 | 168,600 | — | — |
| 2018-05-09 | $57.94 | $57.94 | 341,200 | — | — |
| 2018-05-08 | $56.85 | $56.85 | 488,200 | — | — |
| 2018-05-07 | $57.87 | $57.87 | 310,700 | — | — |
| 2018-05-04 | $57.99 | $57.99 | 720,100 | — | — |
| 2018-05-03 | $54.40 | $54.40 | 365,000 | — | — |
| 2018-05-02 | $52.60 | $52.60 | 578,500 | — | — |
| 2018-05-01 | $53.82 | $53.82 | 283,400 | — | — |
| 2018-04-30 | $54.63 | $54.63 | 312,700 | — | — |
| 2018-04-27 | $54.53 | $54.53 | 269,800 | — | — |
| 2018-04-26 | $54.35 | $54.35 | 168,100 | — | — |
| 2018-04-25 | $52.70 | $52.70 | 162,000 | — | — |
| 2018-04-24 | $52.73 | $52.73 | 230,900 | — | — |
| 2018-04-23 | $53.66 | $53.66 | 181,900 | — | — |
| 2018-04-20 | $55.58 | $55.58 | 122,600 | — | — |
| 2018-04-19 | $56.46 | $56.46 | 74,800 | — | — |
| 2018-04-18 | $56.38 | $56.38 | 122,400 | — | — |
| 2018-04-17 | $56.49 | $56.49 | 200,200 | — | — |
| 2018-04-16 | $54.65 | $54.65 | 220,300 | — | — |
| 2018-04-13 | $54.05 | $54.05 | 226,400 | — | — |
| 2018-04-12 | $54.68 | $54.68 | 242,600 | — | — |
| 2018-04-11 | $53.61 | $53.61 | 199,300 | — | — |
| 2018-04-10 | $52.61 | $52.61 | 144,000 | — | — |
| 2018-04-09 | $52.01 | $52.01 | 243,800 | — | — |
| 2018-04-06 | $51.06 | $51.06 | 221,100 | — | — |
| 2018-04-05 | $52.19 | $52.19 | 173,600 | — | — |
| 2018-04-04 | $50.98 | $50.98 | 163,700 | — | — |
| 2018-04-03 | $50.08 | $50.08 | 180,100 | — | — |
| 2018-04-02 | $50.03 | $50.03 | 164,400 | — | — |
| 2018-03-29 | $51.23 | $51.23 | 263,600 | — | — |
| 2018-03-28 | $50.66 | $50.66 | 335,500 | — | — |
| 2018-03-27 | $52.06 | $52.06 | 175,300 | — | — |
| 2018-03-26 | $54.14 | $54.14 | 232,900 | — | — |
| 2018-03-23 | $52.18 | $52.18 | 247,600 | — | — |
| 2018-03-22 | $54.93 | $54.93 | 233,600 | — | — |
| 2018-03-21 | $55.60 | $55.60 | 232,000 | — | — |
| 2018-03-20 | $54.82 | $54.82 | 305,300 | — | — |
| 2018-03-19 | $52.96 | $52.96 | 241,200 | — | — |
| 2018-03-16 | $54.11 | $54.11 | 258,100 | — | — |
| 2018-03-15 | $54.36 | $54.36 | 193,000 | — | — |
| 2018-03-14 | $55.22 | $55.22 | 289,000 | — | — |
| 2018-03-13 | $54.43 | $54.43 | 297,800 | — | — |
| 2018-03-12 | $55.29 | $55.29 | 863,400 | — | — |
| 2018-03-09 | $52.72 | $52.72 | 385,100 | — | — |
| 2018-03-08 | $52.53 | $52.53 | 372,500 | — | — |
| 2018-03-07 | $51.71 | $51.71 | 377,100 | — | — |
| 2018-03-06 | $50.12 | $50.12 | 381,700 | — | — |
| 2018-03-05 | $49.33 | $49.33 | 252,600 | — | — |
| 2018-03-02 | $47.82 | $47.82 | 208,200 | — | — |
| 2018-03-01 | $46.60 | $46.60 | 235,800 | — | — |
| 2018-02-28 | $46.77 | $46.77 | 173,600 | — | — |
| 2018-02-27 | $47.06 | $47.06 | 264,900 | — | — |
| 2018-02-26 | $47.31 | $47.31 | 415,000 | — | — |
| 2018-02-23 | $46.22 | $46.22 | 473,000 | — | — |
| 2018-02-22 | $46.12 | $46.12 | 236,400 | — | — |
| 2018-02-21 | $45.88 | $45.88 | 248,000 | — | — |
| 2018-02-20 | $45.52 | $45.52 | 248,200 | — | — |
| 2018-02-16 | $45.19 | $45.19 | 201,700 | — | — |
| 2018-02-15 | $45.14 | $45.14 | 235,100 | — | — |
| 2018-02-14 | $44.33 | $44.33 | 284,000 | — | — |
| 2018-02-13 | $42.91 | $42.91 | 590,200 | — | — |
| 2018-02-12 | $44.25 | $44.25 | 275,600 | — | — |
| 2018-02-09 | $44.01 | $44.01 | 801,400 | — | — |
| 2018-02-08 | $45.93 | $45.93 | 332,300 | — | — |
| 2018-02-07 | $48.17 | $48.17 | 210,300 | — | — |
| 2018-02-06 | $48.28 | $48.28 | 292,900 | — | — |
| 2018-02-05 | $47.96 | $47.96 | 329,500 | — | — |
| 2018-02-02 | $50.60 | $50.60 | 337,000 | — | — |
| 2018-02-01 | $51.46 | $51.46 | 229,300 | — | — |
| 2018-01-31 | $52.29 | $52.29 | 217,900 | — | — |
| 2018-01-30 | $51.57 | $51.57 | 208,500 | — | — |
| 2018-01-29 | $50.98 | $50.98 | 299,800 | — | — |
| 2018-01-26 | $49.67 | $49.67 | 159,800 | — | — |
| 2018-01-25 | $48.35 | $48.35 | 135,500 | — | — |
| 2018-01-24 | $49.21 | $49.21 | 187,500 | — | — |
| 2018-01-23 | $50.52 | $50.52 | 159,500 | — | — |
| 2018-01-22 | $49.74 | $49.74 | 121,200 | — | — |
| 2018-01-19 | $49.99 | $49.99 | 163,800 | — | — |
| 2018-01-18 | $49.66 | $49.66 | 146,400 | — | — |
| 2018-01-17 | $49.46 | $49.46 | 130,700 | — | — |
| 2018-01-16 | $48.75 | $48.75 | 166,600 | — | — |
| 2018-01-12 | $49.64 | $49.64 | 208,900 | — | — |
| 2018-01-11 | $48.73 | $48.73 | 153,600 | — | — |
| 2018-01-10 | $47.81 | $47.81 | 157,700 | — | — |
| 2018-01-09 | $48.19 | $48.19 | 354,500 | — | — |
| 2018-01-08 | $48.64 | $48.64 | 272,500 | — | — |
| 2018-01-05 | $47.95 | $47.95 | 183,500 | — | — |
| 2018-01-04 | $48.67 | $48.67 | 239,800 | — | — |
| 2018-01-03 | $47.50 | $47.50 | 154,000 | — | — |
| 2018-01-02 | $47.73 | $47.73 | 325,300 | — | — |