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
- 2006-03-31 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 | $45.85 | $73.86 | 414,700 | — | — |
| 2018-12-28 | $45.50 | $73.30 | 512,700 | — | — |
| 2018-12-27 | $45.34 | $73.04 | 586,600 | — | — |
| 2018-12-26 | $44.94 | $72.40 | 764,300 | — | — |
| 2018-12-24 | $44.19 | $71.19 | 372,700 | — | — |
| 2018-12-21 | $46.67 | $74.60 | 1,189,600 | — | — |
| 2018-12-20 | $47.27 | $75.56 | 599,900 | — | — |
| 2018-12-19 | $47.44 | $75.83 | 586,000 | — | — |
| 2018-12-18 | $47.16 | $75.38 | 752,100 | — | — |
| 2018-12-17 | $47.51 | $75.94 | 1,153,000 | — | — |
| 2018-12-14 | $48.96 | $78.26 | 495,700 | — | — |
| 2018-12-13 | $49.49 | $79.11 | 751,900 | — | — |
| 2018-12-12 | $49.43 | $79.01 | 538,200 | — | — |
| 2018-12-11 | $49.98 | $79.89 | 750,700 | — | — |
| 2018-12-10 | $49.60 | $79.28 | 883,300 | — | — |
| 2018-12-07 | $49.84 | $79.67 | 814,100 | — | — |
| 2018-12-06 | $49.39 | $78.95 | 1,223,100 | — | — |
| 2018-12-04 | $49.01 | $78.34 | 847,000 | — | — |
| 2018-12-03 | $48.83 | $78.05 | 599,900 | — | — |
| 2018-11-30 | $48.15 | $76.96 | 902,300 | — | — |
| 2018-11-29 | $47.71 | $76.26 | 770,300 | — | — |
| 2018-11-28 | $47.96 | $76.66 | 918,100 | — | — |
| 2018-11-27 | $47.99 | $76.71 | 727,100 | — | — |
| 2018-11-26 | $47.73 | $76.29 | 745,800 | — | — |
| 2018-11-23 | $47.37 | $75.72 | 235,100 | — | — |
| 2018-11-21 | $47.31 | $75.62 | 522,500 | — | — |
| 2018-11-20 | $48.71 | $77.86 | 884,200 | — | — |
| 2018-11-19 | $48.53 | $77.57 | 777,200 | — | — |
| 2018-11-16 | $48.25 | $77.12 | 598,100 | — | — |
| 2018-11-15 | $47.77 | $76.36 | 563,400 | — | — |
| 2018-11-14 | $47.40 | $75.77 | 801,100 | — | — |
| 2018-11-13 | $47.50 | $75.93 | 982,200 | — | — |
| 2018-11-12 | $46.85 | $74.89 | 575,600 | — | — |
| 2018-11-09 | $46.68 | $74.61 | 726,600 | — | — |
| 2018-11-08 | $46.48 | $74.29 | 636,700 | — | — |
| 2018-11-07 | $46.36 | $74.10 | 644,000 | — | — |
| 2018-11-06 | $46.02 | $73.56 | 721,100 | — | — |
| 2018-11-05 | $45.20 | $72.25 | 369,300 | — | — |
| 2018-11-02 | $44.80 | $71.61 | 513,500 | — | — |
| 2018-11-01 | $45.07 | $72.04 | 1,016,500 | — | — |
| 2018-10-31 | $45.08 | $72.06 | 1,263,400 | — | — |
| 2018-10-30 | $45.66 | $72.98 | 668,000 | — | — |
| 2018-10-29 | $45.27 | $72.36 | 1,749,100 | — | — |
| 2018-10-26 | $44.55 | $71.21 | 1,727,000 | — | — |
| 2018-10-25 | $45.92 | $73.40 | 2,258,500 | — | — |
| 2018-10-24 | $46.54 | $74.39 | 1,350,700 | — | — |
| 2018-10-23 | $45.72 | $73.08 | 1,171,700 | — | — |
| 2018-10-22 | $46.34 | $74.07 | 1,054,800 | — | — |
| 2018-10-19 | $46.90 | $74.97 | 833,500 | — | — |
| 2018-10-18 | $46.61 | $74.50 | 599,700 | — | — |
| 2018-10-17 | $46.31 | $74.02 | 412,400 | — | — |
| 2018-10-16 | $46.19 | $73.83 | 704,700 | — | — |
| 2018-10-15 | $45.48 | $72.70 | 583,400 | — | — |
| 2018-10-12 | $45.07 | $72.04 | 855,800 | — | — |
| 2018-10-11 | $45.50 | $72.73 | 707,800 | — | — |
| 2018-10-10 | $46.58 | $74.45 | 761,000 | — | — |
| 2018-10-09 | $46.87 | $74.92 | 670,700 | — | — |
| 2018-10-08 | $46.42 | $74.20 | 423,600 | — | — |
| 2018-10-05 | $46.00 | $73.53 | 537,900 | — | — |
| 2018-10-04 | $45.34 | $72.47 | 515,900 | — | — |
| 2018-10-03 | $45.34 | $72.47 | 501,500 | — | — |
| 2018-10-02 | $45.63 | $72.94 | 757,900 | — | — |
| 2018-10-01 | $45.52 | $72.76 | 313,300 | — | — |
| 2018-09-28 | $45.61 | $72.90 | 485,300 | — | — |
| 2018-09-27 | $44.92 | $71.80 | 504,700 | — | — |
| 2018-09-26 | $44.50 | $71.13 | 594,500 | — | — |
| 2018-09-25 | $44.60 | $71.29 | 481,200 | — | — |
| 2018-09-24 | $45.57 | $72.84 | 439,400 | — | — |
| 2018-09-21 | $45.81 | $72.64 | 1,184,300 | — | — |
| 2018-09-20 | $45.97 | $72.90 | 461,100 | — | — |
| 2018-09-19 | $45.52 | $72.18 | 560,400 | — | — |
| 2018-09-18 | $46.98 | $74.50 | 293,400 | — | — |
| 2018-09-17 | $47.03 | $74.58 | 523,000 | — | — |
| 2018-09-14 | $46.87 | $74.32 | 421,100 | — | — |
| 2018-09-13 | $47.05 | $74.61 | 448,900 | — | — |
| 2018-09-12 | $46.77 | $74.17 | 662,600 | — | — |
| 2018-09-11 | $46.93 | $74.42 | 243,700 | — | — |
| 2018-09-10 | $47.20 | $74.85 | 394,400 | — | — |
| 2018-09-07 | $47.04 | $74.59 | 338,700 | — | — |
| 2018-09-06 | $47.37 | $75.12 | 319,900 | — | — |
| 2018-09-05 | $47.20 | $74.85 | 341,800 | — | — |
| 2018-09-04 | $46.39 | $73.56 | 491,800 | — | — |
| 2018-08-31 | $46.40 | $73.58 | 427,700 | — | — |
| 2018-08-30 | $46.69 | $74.04 | 400,300 | — | — |
| 2018-08-29 | $46.50 | $73.74 | 333,100 | — | — |
| 2018-08-28 | $46.16 | $73.20 | 404,500 | — | — |
| 2018-08-27 | $46.32 | $73.45 | 462,000 | — | — |
| 2018-08-24 | $46.59 | $73.88 | 301,200 | — | — |
| 2018-08-23 | $46.39 | $73.56 | 415,800 | — | — |
| 2018-08-22 | $46.42 | $73.61 | 477,000 | — | — |
| 2018-08-21 | $47.27 | $74.96 | 858,400 | — | — |
| 2018-08-20 | $47.25 | $74.93 | 538,400 | — | — |
| 2018-08-17 | $47.37 | $75.12 | 1,433,100 | — | — |
| 2018-08-16 | $47.27 | $74.96 | 962,400 | — | — |
| 2018-08-15 | $46.64 | $73.96 | 857,000 | — | — |
| 2018-08-14 | $46.22 | $73.29 | 938,400 | — | — |
| 2018-08-13 | $45.74 | $72.53 | 534,000 | — | — |
| 2018-08-10 | $45.70 | $72.47 | 493,100 | — | — |
| 2018-08-09 | $46.23 | $73.31 | 535,700 | — | — |
| 2018-08-08 | $45.84 | $72.69 | 500,500 | — | — |
| 2018-08-07 | $45.75 | $72.55 | 483,100 | — | — |
| 2018-08-06 | $45.88 | $72.75 | 507,100 | — | — |
| 2018-08-03 | $45.62 | $72.34 | 486,100 | — | — |
| 2018-08-02 | $45.27 | $71.79 | 667,900 | — | — |
| 2018-08-01 | $44.75 | $70.96 | 620,700 | — | — |
| 2018-07-31 | $45.36 | $71.93 | 807,500 | — | — |
| 2018-07-30 | $44.97 | $71.31 | 766,000 | — | — |
| 2018-07-27 | $44.83 | $71.09 | 1,497,500 | — | — |
| 2018-07-26 | $45.33 | $71.88 | 715,800 | — | — |
| 2018-07-25 | $44.81 | $71.06 | 838,300 | — | — |
| 2018-07-24 | $44.48 | $70.53 | 916,700 | — | — |
| 2018-07-23 | $44.35 | $70.33 | 597,000 | — | — |
| 2018-07-20 | $44.42 | $70.44 | 926,300 | — | — |
| 2018-07-19 | $45.10 | $71.52 | 1,553,600 | — | — |
| 2018-07-18 | $43.87 | $69.57 | 1,117,500 | — | — |
| 2018-07-17 | $43.02 | $68.22 | 428,300 | — | — |
| 2018-07-16 | $43.28 | $68.63 | 407,300 | — | — |
| 2018-07-13 | $43.38 | $68.79 | 530,800 | — | — |
| 2018-07-12 | $43.36 | $68.76 | 457,500 | — | — |
| 2018-07-11 | $43.39 | $68.81 | 720,700 | — | — |
| 2018-07-10 | $42.71 | $67.73 | 557,200 | — | — |
| 2018-07-09 | $42.59 | $67.54 | 423,000 | — | — |
| 2018-07-06 | $44.25 | $70.17 | 481,600 | — | — |
| 2018-07-05 | $43.95 | $69.69 | 534,200 | — | — |
| 2018-07-03 | $43.30 | $68.66 | 335,200 | — | — |
| 2018-07-02 | $42.70 | $67.71 | 866,400 | — | — |
| 2018-06-29 | $42.76 | $67.81 | 617,600 | — | — |
| 2018-06-28 | $42.85 | $67.95 | 541,700 | — | — |
| 2018-06-27 | $42.89 | $68.01 | 613,300 | — | — |
| 2018-06-26 | $42.68 | $67.68 | 505,800 | — | — |
| 2018-06-25 | $42.84 | $67.93 | 752,600 | — | — |
| 2018-06-22 | $42.41 | $67.25 | 1,002,500 | — | — |
| 2018-06-21 | $42.35 | $66.58 | 551,600 | — | — |
| 2018-06-20 | $42.08 | $66.16 | 524,100 | — | — |
| 2018-06-19 | $42.18 | $66.31 | 559,400 | — | — |
| 2018-06-18 | $41.52 | $65.28 | 595,100 | — | — |
| 2018-06-15 | $41.40 | $65.09 | 730,700 | — | — |
| 2018-06-14 | $40.89 | $64.29 | 482,600 | — | — |
| 2018-06-13 | $40.46 | $63.61 | 693,200 | — | — |
| 2018-06-12 | $40.25 | $63.28 | 405,100 | — | — |
| 2018-06-11 | $39.64 | $62.32 | 515,900 | — | — |
| 2018-06-08 | $40.21 | $63.22 | 406,200 | — | — |
| 2018-06-07 | $40.33 | $63.41 | 463,200 | — | — |
| 2018-06-06 | $40.18 | $63.17 | 472,300 | — | — |
| 2018-06-05 | $41.01 | $64.47 | 678,100 | — | — |
| 2018-06-04 | $41.32 | $64.96 | 755,200 | — | — |
| 2018-06-01 | $42.27 | $66.46 | 765,300 | — | — |
| 2018-05-31 | $42.66 | $67.07 | 1,223,900 | — | — |
| 2018-05-30 | $42.43 | $66.71 | 409,200 | — | — |
| 2018-05-29 | $41.80 | $65.72 | 481,100 | — | — |
| 2018-05-25 | $41.87 | $65.83 | 622,900 | — | — |
| 2018-05-24 | $41.29 | $64.91 | 642,200 | — | — |
| 2018-05-23 | $41.16 | $64.71 | 485,900 | — | — |
| 2018-05-22 | $40.47 | $63.63 | 417,200 | — | — |
| 2018-05-21 | $40.05 | $62.97 | 361,200 | — | — |
| 2018-05-18 | $39.78 | $62.54 | 534,100 | — | — |
| 2018-05-17 | $39.66 | $62.35 | 691,100 | — | — |
| 2018-05-16 | $40.21 | $63.22 | 365,000 | — | — |
| 2018-05-15 | $40.56 | $63.77 | 422,800 | — | — |
| 2018-05-14 | $40.78 | $64.11 | 360,200 | — | — |
| 2018-05-11 | $41.05 | $64.54 | 303,100 | — | — |
| 2018-05-10 | $41.23 | $64.82 | 400,200 | — | — |
| 2018-05-09 | $40.92 | $64.33 | 461,900 | — | — |
| 2018-05-08 | $41.34 | $64.99 | 758,900 | — | — |
| 2018-05-07 | $42.22 | $66.38 | 591,800 | — | — |
| 2018-05-04 | $42.76 | $67.23 | 526,400 | — | — |
| 2018-05-03 | $42.47 | $66.77 | 773,900 | — | — |
| 2018-05-02 | $42.08 | $66.16 | 1,349,400 | — | — |
| 2018-05-01 | $42.37 | $66.61 | 884,600 | — | — |
| 2018-04-30 | $42.48 | $66.79 | 668,500 | — | — |
| 2018-04-27 | $42.33 | $66.55 | 921,200 | — | — |
| 2018-04-26 | $41.39 | $65.07 | 572,200 | — | — |
| 2018-04-25 | $40.79 | $64.13 | 601,700 | — | — |
| 2018-04-24 | $40.60 | $63.83 | 596,900 | — | — |
| 2018-04-23 | $40.34 | $63.42 | 508,400 | — | — |
| 2018-04-20 | $40.17 | $63.15 | 367,000 | — | — |
| 2018-04-19 | $40.43 | $63.56 | 592,600 | — | — |
| 2018-04-18 | $40.59 | $63.81 | 353,100 | — | — |
| 2018-04-17 | $40.92 | $64.33 | 433,200 | — | — |
| 2018-04-16 | $40.70 | $63.99 | 754,400 | — | — |
| 2018-04-13 | $40.22 | $63.23 | 1,160,500 | — | — |
| 2018-04-12 | $39.35 | $61.86 | 568,600 | — | — |
| 2018-04-11 | $39.81 | $62.59 | 646,700 | — | — |
| 2018-04-10 | $40.05 | $62.97 | 530,000 | — | — |
| 2018-04-09 | $40.18 | $63.17 | 428,000 | — | — |
| 2018-04-06 | $40.21 | $63.22 | 527,100 | — | — |
| 2018-04-05 | $40.43 | $63.56 | 521,900 | — | — |
| 2018-04-04 | $40.14 | $63.11 | 652,600 | — | — |
| 2018-04-03 | $40.28 | $63.33 | 487,700 | — | — |
| 2018-04-02 | $39.88 | $62.70 | 684,900 | — | — |
| 2018-03-29 | $40.51 | $63.69 | 631,000 | — | — |
| 2018-03-28 | $40.28 | $63.33 | 725,600 | — | — |
| 2018-03-27 | $40.08 | $63.01 | 807,700 | — | — |
| 2018-03-26 | $39.84 | $62.64 | 796,800 | — | — |
| 2018-03-23 | $39.11 | $61.49 | 713,600 | — | — |
| 2018-03-22 | $40.00 | $62.35 | 1,095,100 | — | — |
| 2018-03-21 | $40.15 | $62.59 | 431,200 | — | — |
| 2018-03-20 | $40.22 | $62.70 | 794,400 | — | — |
| 2018-03-19 | $40.34 | $62.88 | 1,235,000 | — | — |
| 2018-03-16 | $40.05 | $62.43 | 1,128,000 | — | — |
| 2018-03-15 | $39.46 | $61.51 | 985,200 | — | — |
| 2018-03-14 | $39.52 | $61.60 | 598,800 | — | — |
| 2018-03-13 | $39.33 | $61.31 | 729,800 | — | — |
| 2018-03-12 | $39.41 | $61.43 | 1,021,100 | — | — |
| 2018-03-09 | $39.18 | $61.07 | 1,075,500 | — | — |
| 2018-03-08 | $39.23 | $61.15 | 511,900 | — | — |
| 2018-03-07 | $39.25 | $61.18 | 729,300 | — | — |
| 2018-03-06 | $39.40 | $61.42 | 992,100 | — | — |
| 2018-03-05 | $40.29 | $62.80 | 440,800 | — | — |
| 2018-03-02 | $39.74 | $61.95 | 636,400 | — | — |
| 2018-03-01 | $39.92 | $62.23 | 588,500 | — | — |
| 2018-02-28 | $39.73 | $61.93 | 981,200 | — | — |
| 2018-02-27 | $40.16 | $62.60 | 569,700 | — | — |
| 2018-02-26 | $40.62 | $63.32 | 470,200 | — | — |
| 2018-02-23 | $41.08 | $64.04 | 479,400 | — | — |
| 2018-02-22 | $40.10 | $62.51 | 622,400 | — | — |
| 2018-02-21 | $39.96 | $62.29 | 773,900 | — | — |
| 2018-02-20 | $40.22 | $62.70 | 1,143,200 | — | — |
| 2018-02-16 | $41.20 | $64.22 | 1,380,100 | — | — |
| 2018-02-15 | $40.96 | $63.85 | 1,081,200 | — | — |
| 2018-02-14 | $39.94 | $62.26 | 921,600 | — | — |
| 2018-02-13 | $40.43 | $63.02 | 841,800 | — | — |
| 2018-02-12 | $40.48 | $63.10 | 1,623,600 | — | — |
| 2018-02-09 | $40.47 | $63.08 | 1,297,700 | — | — |
| 2018-02-08 | $39.75 | $61.96 | 911,300 | — | — |
| 2018-02-07 | $40.10 | $62.51 | 730,900 | — | — |
| 2018-02-06 | $40.09 | $62.49 | 1,253,700 | — | — |
| 2018-02-05 | $40.61 | $63.30 | 1,050,100 | — | — |
| 2018-02-02 | $41.40 | $64.53 | 920,300 | — | — |
| 2018-02-01 | $41.69 | $64.99 | 636,000 | — | — |
| 2018-01-31 | $42.35 | $66.02 | 699,700 | — | — |
| 2018-01-30 | $41.86 | $65.25 | 556,500 | — | — |
| 2018-01-29 | $41.76 | $65.10 | 481,500 | — | — |
| 2018-01-26 | $42.27 | $65.89 | 705,000 | — | — |
| 2018-01-25 | $42.59 | $66.39 | 1,002,900 | — | — |
| 2018-01-24 | $42.07 | $65.58 | 902,100 | — | — |
| 2018-01-23 | $42.52 | $66.28 | 873,400 | — | — |
| 2018-01-22 | $42.31 | $65.95 | 874,500 | — | — |
| 2018-01-19 | $42.40 | $66.09 | 628,500 | — | — |
| 2018-01-18 | $42.50 | $66.25 | 602,600 | — | — |
| 2018-01-17 | $42.79 | $66.70 | 992,600 | — | — |
| 2018-01-16 | $42.35 | $66.02 | 732,600 | — | — |
| 2018-01-12 | $42.62 | $66.44 | 869,100 | — | — |
| 2018-01-11 | $42.73 | $66.61 | 1,136,700 | — | — |
| 2018-01-10 | $42.78 | $66.69 | 1,231,700 | — | — |
| 2018-01-09 | $43.37 | $67.61 | 852,300 | — | — |
| 2018-01-08 | $43.94 | $68.49 | 965,700 | — | — |
| 2018-01-05 | $43.86 | $68.37 | 751,400 | — | — |
| 2018-01-04 | $44.00 | $68.59 | 548,600 | — | — |
| 2018-01-03 | $44.55 | $69.44 | 615,100 | — | — |
| 2018-01-02 | $44.88 | $69.96 | 484,800 | — | — |