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
- 2004-06-22 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 | $50.09 | $68.03 | 61,200 | — | — |
| 2018-12-28 | $49.93 | $67.81 | 69,900 | — | — |
| 2018-12-27 | $49.59 | $67.35 | 69,900 | — | — |
| 2018-12-26 | $49.54 | $67.28 | 85,600 | — | — |
| 2018-12-24 | $47.43 | $64.41 | 61,800 | — | — |
| 2018-12-21 | $47.54 | $64.56 | 461,800 | — | — |
| 2018-12-20 | $47.85 | $64.98 | 71,900 | — | — |
| 2018-12-19 | $47.92 | $65.08 | 141,900 | — | — |
| 2018-12-18 | $47.94 | $65.11 | 108,200 | — | — |
| 2018-12-17 | $46.62 | $63.31 | 86,700 | — | — |
| 2018-12-14 | $47.21 | $64.12 | 45,400 | — | — |
| 2018-12-13 | $47.64 | $64.70 | 45,500 | — | — |
| 2018-12-12 | $48.07 | $65.15 | 73,600 | — | — |
| 2018-12-11 | $48.05 | $65.12 | 67,500 | — | — |
| 2018-12-10 | $48.43 | $65.64 | 87,900 | — | — |
| 2018-12-07 | $48.63 | $65.91 | 149,700 | — | — |
| 2018-12-06 | $47.64 | $64.56 | 102,800 | — | — |
| 2018-12-04 | $47.52 | $64.40 | 79,800 | — | — |
| 2018-12-03 | $51.06 | $69.20 | 101,500 | — | — |
| 2018-11-30 | $50.35 | $68.24 | 85,900 | — | — |
| 2018-11-29 | $50.51 | $68.45 | 56,200 | — | — |
| 2018-11-28 | $50.90 | $68.98 | 132,700 | — | — |
| 2018-11-27 | $48.78 | $66.11 | 48,100 | — | — |
| 2018-11-26 | $49.82 | $67.52 | 92,400 | — | — |
| 2018-11-23 | $50.20 | $68.03 | 18,800 | — | — |
| 2018-11-21 | $49.91 | $67.64 | 96,000 | — | — |
| 2018-11-20 | $49.68 | $67.33 | 149,800 | — | — |
| 2018-11-19 | $51.12 | $69.28 | 62,700 | — | — |
| 2018-11-16 | $51.62 | $69.96 | 136,300 | — | — |
| 2018-11-15 | $51.27 | $69.48 | 43,600 | — | — |
| 2018-11-14 | $50.96 | $69.06 | 76,100 | — | — |
| 2018-11-13 | $50.69 | $68.70 | 89,800 | — | — |
| 2018-11-12 | $50.50 | $68.44 | 73,200 | — | — |
| 2018-11-09 | $50.46 | $68.39 | 93,500 | — | — |
| 2018-11-08 | $51.01 | $69.13 | 142,800 | — | — |
| 2018-11-07 | $50.26 | $68.12 | 72,500 | — | — |
| 2018-11-06 | $49.91 | $67.64 | 46,400 | — | — |
| 2018-11-05 | $48.78 | $66.11 | 135,800 | — | — |
| 2018-11-02 | $48.83 | $66.18 | 60,600 | — | — |
| 2018-11-01 | $49.60 | $67.22 | 195,700 | — | — |
| 2018-10-31 | $47.89 | $64.90 | 85,400 | — | — |
| 2018-10-30 | $48.06 | $65.13 | 97,000 | — | — |
| 2018-10-29 | $46.89 | $63.55 | 60,700 | — | — |
| 2018-10-26 | $47.53 | $64.42 | 346,700 | — | — |
| 2018-10-25 | $52.46 | $71.10 | 63,400 | — | — |
| 2018-10-24 | $51.23 | $69.43 | 50,000 | — | — |
| 2018-10-23 | $52.94 | $71.75 | 73,900 | — | — |
| 2018-10-22 | $52.60 | $71.29 | 108,500 | — | — |
| 2018-10-19 | $52.83 | $71.60 | 65,100 | — | — |
| 2018-10-18 | $53.54 | $72.56 | 39,900 | — | — |
| 2018-10-17 | $54.71 | $74.15 | 37,300 | — | — |
| 2018-10-16 | $55.02 | $74.57 | 75,400 | — | — |
| 2018-10-15 | $53.49 | $72.49 | 53,600 | — | — |
| 2018-10-12 | $53.39 | $72.36 | 80,700 | — | — |
| 2018-10-11 | $54.00 | $73.18 | 97,900 | — | — |
| 2018-10-10 | $54.69 | $74.12 | 103,100 | — | — |
| 2018-10-09 | $55.55 | $75.29 | 96,900 | — | — |
| 2018-10-08 | $56.21 | $76.18 | 38,700 | — | — |
| 2018-10-05 | $56.65 | $76.78 | 60,100 | — | — |
| 2018-10-04 | $57.40 | $77.79 | 35,300 | — | — |
| 2018-10-03 | $58.22 | $78.90 | 51,200 | — | — |
| 2018-10-02 | $58.11 | $78.75 | 74,900 | — | — |
| 2018-10-01 | $58.54 | $79.34 | 52,300 | — | — |
| 2018-09-28 | $59.25 | $80.30 | 108,700 | — | — |
| 2018-09-27 | $58.70 | $79.55 | 49,300 | — | — |
| 2018-09-26 | $58.40 | $79.15 | 51,100 | — | — |
| 2018-09-25 | $58.70 | $79.55 | 116,600 | — | — |
| 2018-09-24 | $59.05 | $80.03 | 55,200 | — | — |
| 2018-09-21 | $59.90 | $81.18 | 245,900 | — | — |
| 2018-09-20 | $59.70 | $80.91 | 47,800 | — | — |
| 2018-09-19 | $59.95 | $81.25 | 94,100 | — | — |
| 2018-09-18 | $61.35 | $83.15 | 83,400 | — | — |
| 2018-09-17 | $61.50 | $83.35 | 90,200 | — | — |
| 2018-09-14 | $61.45 | $83.28 | 116,400 | — | — |
| 2018-09-13 | $61.10 | $82.81 | 81,600 | — | — |
| 2018-09-12 | $60.95 | $82.60 | 100,000 | — | — |
| 2018-09-11 | $61.10 | $82.81 | 61,000 | — | — |
| 2018-09-10 | $61.30 | $83.08 | 67,300 | — | — |
| 2018-09-07 | $61.65 | $83.55 | 77,300 | — | — |
| 2018-09-06 | $61.00 | $82.67 | 38,300 | — | — |
| 2018-09-05 | $61.20 | $82.81 | 30,600 | — | — |
| 2018-09-04 | $60.95 | $82.47 | 44,800 | — | — |
| 2018-08-31 | $61.60 | $83.35 | 48,400 | — | — |
| 2018-08-30 | $61.60 | $83.35 | 54,100 | — | — |
| 2018-08-29 | $61.55 | $83.28 | 32,700 | — | — |
| 2018-08-28 | $61.60 | $83.35 | 23,900 | — | — |
| 2018-08-27 | $61.90 | $83.75 | 35,600 | — | — |
| 2018-08-24 | $61.95 | $83.82 | 36,000 | — | — |
| 2018-08-23 | $61.70 | $83.48 | 35,100 | — | — |
| 2018-08-22 | $62.00 | $83.89 | 72,400 | — | — |
| 2018-08-21 | $62.05 | $83.96 | 68,000 | — | — |
| 2018-08-20 | $61.05 | $82.60 | 50,100 | — | — |
| 2018-08-17 | $60.75 | $82.20 | 77,000 | — | — |
| 2018-08-16 | $60.55 | $81.93 | 40,400 | — | — |
| 2018-08-15 | $60.15 | $81.39 | 36,400 | — | — |
| 2018-08-14 | $60.80 | $82.27 | 41,300 | — | — |
| 2018-08-13 | $59.55 | $80.57 | 39,100 | — | — |
| 2018-08-10 | $59.35 | $80.30 | 48,300 | — | — |
| 2018-08-09 | $59.15 | $80.03 | 39,200 | — | — |
| 2018-08-08 | $58.25 | $78.82 | 65,400 | — | — |
| 2018-08-07 | $57.20 | $77.39 | 76,100 | — | — |
| 2018-08-06 | $56.85 | $76.92 | 36,400 | — | — |
| 2018-08-03 | $56.55 | $76.52 | 50,800 | — | — |
| 2018-08-02 | $57.05 | $77.19 | 57,200 | — | — |
| 2018-08-01 | $56.80 | $76.85 | 82,700 | — | — |
| 2018-07-31 | $57.40 | $77.67 | 88,000 | — | — |
| 2018-07-30 | $57.15 | $77.33 | 65,000 | — | — |
| 2018-07-27 | $57.45 | $77.73 | 68,000 | — | — |
| 2018-07-26 | $56.45 | $76.38 | 63,800 | — | — |
| 2018-07-25 | $55.85 | $75.57 | 41,800 | — | — |
| 2018-07-24 | $56.20 | $76.04 | 47,400 | — | — |
| 2018-07-23 | $56.80 | $76.85 | 26,600 | — | — |
| 2018-07-20 | $56.95 | $77.06 | 49,100 | — | — |
| 2018-07-19 | $57.05 | $77.19 | 46,100 | — | — |
| 2018-07-18 | $56.60 | $76.58 | 42,100 | — | — |
| 2018-07-17 | $56.50 | $76.45 | 34,000 | — | — |
| 2018-07-16 | $56.60 | $76.58 | 43,100 | — | — |
| 2018-07-13 | $57.05 | $77.19 | 29,800 | — | — |
| 2018-07-12 | $56.95 | $77.06 | 30,800 | — | — |
| 2018-07-11 | $56.40 | $76.31 | 46,200 | — | — |
| 2018-07-10 | $57.05 | $77.19 | 53,600 | — | — |
| 2018-07-09 | $57.60 | $77.94 | 67,400 | — | — |
| 2018-07-06 | $57.10 | $77.26 | 31,700 | — | — |
| 2018-07-05 | $56.80 | $76.85 | 36,600 | — | — |
| 2018-07-03 | $55.95 | $75.70 | 38,700 | — | — |
| 2018-07-02 | $55.60 | $75.23 | 59,700 | — | — |
| 2018-06-29 | $54.25 | $73.40 | 59,600 | — | — |
| 2018-06-28 | $54.70 | $74.01 | 50,600 | — | — |
| 2018-06-27 | $54.95 | $74.35 | 66,500 | — | — |
| 2018-06-26 | $55.70 | $75.37 | 71,000 | — | — |
| 2018-06-25 | $55.05 | $74.49 | 73,800 | — | — |
| 2018-06-22 | $56.60 | $76.58 | 98,400 | — | — |
| 2018-06-21 | $56.85 | $76.92 | 43,500 | — | — |
| 2018-06-20 | $57.25 | $77.46 | 49,000 | — | — |
| 2018-06-19 | $57.20 | $77.39 | 106,200 | — | — |
| 2018-06-18 | $56.20 | $76.04 | 82,800 | — | — |
| 2018-06-15 | $55.80 | $75.50 | 140,700 | — | — |
| 2018-06-14 | $55.00 | $74.42 | 58,500 | — | — |
| 2018-06-13 | $55.15 | $74.62 | 69,800 | — | — |
| 2018-06-12 | $55.15 | $74.62 | 47,900 | — | — |
| 2018-06-11 | $54.90 | $74.28 | 41,000 | — | — |
| 2018-06-08 | $54.75 | $74.08 | 42,700 | — | — |
| 2018-06-07 | $54.95 | $74.35 | 43,100 | — | — |
| 2018-06-06 | $55.20 | $74.69 | 72,100 | — | — |
| 2018-06-05 | $54.75 | $74.08 | 78,100 | — | — |
| 2018-06-04 | $54.55 | $73.81 | 84,000 | — | — |
| 2018-06-01 | $53.45 | $72.32 | 77,900 | — | — |
| 2018-05-31 | $52.90 | $71.58 | 63,700 | — | — |
| 2018-05-30 | $53.35 | $72.05 | 124,000 | — | — |
| 2018-05-29 | $51.80 | $69.96 | 95,100 | — | — |
| 2018-05-25 | $51.40 | $69.42 | 73,300 | — | — |
| 2018-05-24 | $51.45 | $69.48 | 61,200 | — | — |
| 2018-05-23 | $51.90 | $70.09 | 64,600 | — | — |
| 2018-05-22 | $52.00 | $70.23 | 84,700 | — | — |
| 2018-05-21 | $51.85 | $70.02 | 88,000 | — | — |
| 2018-05-18 | $51.05 | $68.94 | 129,600 | — | — |
| 2018-05-17 | $50.60 | $68.34 | 64,000 | — | — |
| 2018-05-16 | $50.80 | $68.61 | 86,000 | — | — |
| 2018-05-15 | $50.35 | $68.00 | 115,800 | — | — |
| 2018-05-14 | $49.90 | $67.39 | 103,600 | — | — |
| 2018-05-11 | $50.15 | $67.73 | 65,300 | — | — |
| 2018-05-10 | $50.45 | $68.13 | 48,900 | — | — |
| 2018-05-09 | $50.65 | $68.40 | 53,400 | — | — |
| 2018-05-08 | $50.75 | $68.54 | 103,800 | — | — |
| 2018-05-07 | $50.85 | $68.67 | 110,200 | — | — |
| 2018-05-04 | $50.95 | $68.81 | 48,800 | — | — |
| 2018-05-03 | $50.35 | $68.00 | 58,700 | — | — |
| 2018-05-02 | $50.45 | $68.13 | 57,100 | — | — |
| 2018-05-01 | $50.35 | $68.00 | 142,600 | — | — |
| 2018-04-30 | $50.75 | $68.54 | 181,100 | — | — |
| 2018-04-27 | $51.45 | $69.48 | 299,500 | — | — |
| 2018-04-26 | $54.10 | $73.06 | 99,600 | — | — |
| 2018-04-25 | $53.85 | $72.73 | 37,000 | — | — |
| 2018-04-24 | $53.90 | $72.79 | 55,000 | — | — |
| 2018-04-23 | $54.25 | $73.27 | 37,400 | — | — |
| 2018-04-20 | $54.90 | $74.14 | 45,300 | — | — |
| 2018-04-19 | $55.05 | $74.35 | 110,000 | — | — |
| 2018-04-18 | $55.30 | $74.68 | 57,300 | — | — |
| 2018-04-17 | $54.75 | $73.94 | 64,900 | — | — |
| 2018-04-16 | $54.15 | $73.13 | 82,700 | — | — |
| 2018-04-13 | $53.15 | $71.78 | 47,400 | — | — |
| 2018-04-12 | $53.30 | $71.98 | 44,700 | — | — |
| 2018-04-11 | $53.75 | $72.59 | 48,600 | — | — |
| 2018-04-10 | $53.65 | $72.46 | 38,400 | — | — |
| 2018-04-09 | $53.05 | $71.64 | 123,200 | — | — |
| 2018-04-06 | $52.45 | $70.83 | 81,800 | — | — |
| 2018-04-05 | $52.95 | $71.51 | 49,300 | — | — |
| 2018-04-04 | $52.90 | $71.44 | 55,400 | — | — |
| 2018-04-03 | $53.00 | $71.58 | 76,600 | — | — |
| 2018-04-02 | $52.15 | $70.43 | 97,700 | — | — |
| 2018-03-29 | $52.45 | $70.83 | 91,300 | — | — |
| 2018-03-28 | $52.25 | $70.56 | 113,400 | — | — |
| 2018-03-27 | $52.85 | $71.37 | 132,300 | — | — |
| 2018-03-26 | $53.35 | $72.05 | 150,700 | — | — |
| 2018-03-23 | $52.30 | $70.63 | 166,100 | — | — |
| 2018-03-22 | $54.00 | $72.93 | 174,800 | — | — |
| 2018-03-21 | $54.25 | $73.27 | 70,000 | — | — |
| 2018-03-20 | $53.75 | $72.59 | 82,900 | — | — |
| 2018-03-19 | $54.05 | $73.00 | 148,900 | — | — |
| 2018-03-16 | $55.05 | $74.35 | 212,900 | — | — |
| 2018-03-15 | $54.70 | $73.87 | 105,100 | — | — |
| 2018-03-14 | $54.70 | $73.74 | 118,600 | — | — |
| 2018-03-13 | $54.75 | $73.81 | 90,700 | — | — |
| 2018-03-12 | $54.60 | $73.60 | 95,600 | — | — |
| 2018-03-09 | $55.35 | $74.61 | 81,900 | — | — |
| 2018-03-08 | $54.55 | $73.54 | 111,400 | — | — |
| 2018-03-07 | $54.25 | $73.13 | 88,200 | — | — |
| 2018-03-06 | $53.70 | $72.39 | 75,600 | — | — |
| 2018-03-05 | $52.90 | $71.31 | 53,500 | — | — |
| 2018-03-02 | $52.35 | $70.57 | 57,200 | — | — |
| 2018-03-01 | $51.60 | $69.56 | 99,700 | — | — |
| 2018-02-28 | $52.05 | $70.17 | 189,500 | — | — |
| 2018-02-27 | $52.15 | $70.30 | 120,500 | — | — |
| 2018-02-26 | $53.40 | $71.99 | 100,900 | — | — |
| 2018-02-23 | $53.00 | $71.45 | 45,000 | — | — |
| 2018-02-22 | $53.35 | $71.92 | 132,500 | — | — |
| 2018-02-21 | $53.00 | $71.45 | 147,600 | — | — |
| 2018-02-20 | $52.10 | $70.23 | 95,100 | — | — |
| 2018-02-16 | $52.85 | $71.24 | 114,300 | — | — |
| 2018-02-15 | $52.05 | $70.17 | 66,200 | — | — |
| 2018-02-14 | $51.70 | $69.69 | 81,700 | — | — |
| 2018-02-13 | $51.35 | $69.22 | 75,800 | — | — |
| 2018-02-12 | $51.90 | $69.96 | 131,000 | — | — |
| 2018-02-09 | $53.00 | $71.45 | 188,200 | — | — |
| 2018-02-08 | $53.95 | $72.73 | 146,500 | — | — |
| 2018-02-07 | $54.60 | $73.60 | 75,500 | — | — |
| 2018-02-06 | $54.25 | $73.13 | 146,900 | — | — |
| 2018-02-05 | $54.25 | $73.13 | 149,500 | — | — |
| 2018-02-02 | $55.85 | $75.29 | 75,000 | — | — |
| 2018-02-01 | $56.70 | $76.43 | 210,900 | — | — |
| 2018-01-31 | $56.80 | $76.57 | 196,300 | — | — |
| 2018-01-30 | $56.80 | $76.57 | 85,300 | — | — |
| 2018-01-29 | $57.25 | $77.18 | 93,300 | — | — |
| 2018-01-26 | $57.65 | $77.71 | 86,700 | — | — |
| 2018-01-25 | $57.45 | $77.45 | 120,200 | — | — |
| 2018-01-24 | $56.65 | $76.37 | 73,700 | — | — |
| 2018-01-23 | $56.75 | $76.50 | 104,300 | — | — |
| 2018-01-22 | $56.95 | $76.77 | 94,900 | — | — |
| 2018-01-19 | $58.80 | $79.27 | 71,900 | — | — |
| 2018-01-18 | $58.20 | $78.46 | 74,500 | — | — |
| 2018-01-17 | $57.85 | $77.98 | 557,600 | — | — |
| 2018-01-16 | $56.35 | $75.96 | 82,000 | — | — |
| 2018-01-12 | $56.00 | $75.49 | 69,700 | — | — |
| 2018-01-11 | $55.50 | $74.82 | 151,100 | — | — |
| 2018-01-10 | $54.50 | $73.47 | 216,600 | — | — |
| 2018-01-09 | $54.70 | $73.74 | 127,500 | — | — |
| 2018-01-08 | $55.75 | $75.15 | 148,200 | — | — |
| 2018-01-05 | $57.15 | $77.04 | 33,900 | — | — |
| 2018-01-04 | $56.80 | $76.57 | 82,200 | — | — |
| 2018-01-03 | $56.50 | $76.16 | 70,500 | — | — |
| 2018-01-02 | $56.30 | $75.90 | 89,300 | — | — |