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
- 1996-01-11 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 | $51.26 | $79.32 | 318,500 | — | — |
| 2018-12-28 | $51.21 | $79.24 | 527,100 | — | — |
| 2018-12-27 | $50.76 | $78.54 | 382,000 | — | — |
| 2018-12-26 | $50.81 | $78.62 | 238,200 | — | — |
| 2018-12-24 | $50.18 | $77.64 | 337,800 | — | — |
| 2018-12-21 | $50.64 | $78.36 | 541,900 | — | — |
| 2018-12-20 | $51.65 | $79.92 | 450,100 | — | — |
| 2018-12-19 | $52.25 | $80.85 | 416,500 | — | — |
| 2018-12-18 | $52.50 | $81.23 | 406,200 | — | — |
| 2018-12-17 | $52.27 | $80.88 | 334,800 | — | — |
| 2018-12-14 | $52.89 | $81.84 | 221,800 | — | — |
| 2018-12-13 | $52.99 | $81.99 | 176,200 | — | — |
| 2018-12-12 | $52.81 | $81.71 | 396,200 | — | — |
| 2018-12-11 | $52.55 | $81.31 | 251,400 | — | — |
| 2018-12-10 | $52.56 | $81.33 | 285,800 | — | — |
| 2018-12-07 | $53.53 | $82.27 | 527,600 | — | — |
| 2018-12-06 | $53.62 | $82.41 | 611,900 | — | — |
| 2018-12-04 | $54.03 | $83.04 | 641,300 | — | — |
| 2018-12-03 | $53.76 | $82.62 | 267,100 | — | — |
| 2018-11-30 | $53.35 | $81.99 | 311,200 | — | — |
| 2018-11-29 | $52.96 | $81.39 | 316,800 | — | — |
| 2018-11-28 | $52.95 | $81.38 | 430,000 | — | — |
| 2018-11-27 | $53.44 | $82.13 | 726,700 | — | — |
| 2018-11-26 | $52.94 | $81.36 | 513,800 | — | — |
| 2018-11-23 | $52.33 | $80.43 | 249,800 | — | — |
| 2018-11-21 | $52.76 | $81.09 | 243,800 | — | — |
| 2018-11-20 | $51.88 | $79.74 | 337,800 | — | — |
| 2018-11-19 | $53.35 | $81.99 | 294,900 | — | — |
| 2018-11-16 | $53.72 | $82.56 | 584,900 | — | — |
| 2018-11-15 | $53.24 | $81.83 | 637,500 | — | — |
| 2018-11-14 | $53.10 | $81.61 | 768,200 | — | — |
| 2018-11-13 | $52.90 | $81.30 | 796,000 | — | — |
| 2018-11-12 | $51.23 | $78.74 | 218,900 | — | — |
| 2018-11-09 | $51.13 | $78.58 | 193,300 | — | — |
| 2018-11-08 | $51.09 | $78.52 | 216,800 | — | — |
| 2018-11-07 | $51.08 | $78.51 | 224,200 | — | — |
| 2018-11-06 | $50.56 | $77.71 | 189,400 | — | — |
| 2018-11-05 | $50.92 | $78.26 | 267,200 | — | — |
| 2018-11-02 | $50.87 | $78.18 | 204,900 | — | — |
| 2018-11-01 | $51.00 | $78.38 | 355,900 | — | — |
| 2018-10-31 | $51.51 | $79.17 | 279,400 | — | — |
| 2018-10-30 | $51.76 | $79.55 | 496,000 | — | — |
| 2018-10-29 | $50.85 | $78.15 | 538,200 | — | — |
| 2018-10-26 | $50.96 | $78.32 | 595,300 | — | — |
| 2018-10-25 | $51.65 | $79.38 | 635,800 | — | — |
| 2018-10-24 | $51.88 | $79.74 | 902,600 | — | — |
| 2018-10-23 | $51.51 | $79.17 | 449,800 | — | — |
| 2018-10-22 | $51.63 | $79.35 | 482,700 | — | — |
| 2018-10-19 | $51.01 | $78.40 | 625,600 | — | — |
| 2018-10-18 | $51.56 | $79.24 | 311,100 | — | — |
| 2018-10-17 | $51.55 | $79.23 | 250,900 | — | — |
| 2018-10-16 | $51.43 | $79.04 | 254,100 | — | — |
| 2018-10-15 | $50.45 | $77.54 | 261,100 | — | — |
| 2018-10-12 | $49.63 | $76.28 | 411,000 | — | — |
| 2018-10-11 | $49.48 | $76.05 | 401,300 | — | — |
| 2018-10-10 | $50.05 | $76.92 | 337,700 | — | — |
| 2018-10-09 | $51.36 | $78.94 | 487,100 | — | — |
| 2018-10-08 | $51.65 | $79.38 | 158,900 | — | — |
| 2018-10-05 | $51.44 | $79.06 | 676,900 | — | — |
| 2018-10-04 | $51.39 | $78.98 | 338,600 | — | — |
| 2018-10-03 | $51.23 | $78.74 | 203,800 | — | — |
| 2018-10-02 | $50.94 | $78.29 | 216,300 | — | — |
| 2018-10-01 | $51.45 | $79.07 | 229,600 | — | — |
| 2018-09-28 | $51.41 | $79.01 | 286,400 | — | — |
| 2018-09-27 | $51.63 | $79.35 | 206,900 | — | — |
| 2018-09-26 | $51.25 | $78.77 | 178,600 | — | — |
| 2018-09-25 | $50.97 | $78.34 | 260,400 | — | — |
| 2018-09-24 | $51.42 | $79.03 | 157,800 | — | — |
| 2018-09-21 | $52.26 | $80.32 | 190,800 | — | — |
| 2018-09-20 | $52.06 | $80.01 | 191,200 | — | — |
| 2018-09-19 | $51.68 | $79.43 | 203,600 | — | — |
| 2018-09-18 | $52.67 | $80.95 | 170,000 | — | — |
| 2018-09-17 | $52.38 | $80.50 | 136,000 | — | — |
| 2018-09-14 | $52.21 | $80.24 | 246,700 | — | — |
| 2018-09-13 | $52.29 | $80.37 | 205,600 | — | — |
| 2018-09-12 | $52.31 | $79.83 | 173,000 | — | — |
| 2018-09-11 | $52.08 | $79.48 | 166,900 | — | — |
| 2018-09-10 | $51.79 | $79.04 | 232,700 | — | — |
| 2018-09-07 | $51.51 | $78.61 | 178,600 | — | — |
| 2018-09-06 | $51.76 | $78.99 | 291,800 | — | — |
| 2018-09-05 | $51.15 | $78.06 | 244,600 | — | — |
| 2018-09-04 | $50.88 | $77.65 | 362,200 | — | — |
| 2018-08-31 | $51.81 | $79.07 | 488,700 | — | — |
| 2018-08-30 | $52.24 | $79.72 | 313,500 | — | — |
| 2018-08-29 | $52.94 | $80.79 | 337,300 | — | — |
| 2018-08-28 | $52.91 | $80.74 | 613,300 | — | — |
| 2018-08-27 | $52.87 | $80.68 | 576,600 | — | — |
| 2018-08-24 | $52.30 | $79.81 | 296,200 | — | — |
| 2018-08-23 | $52.02 | $79.39 | 227,600 | — | — |
| 2018-08-22 | $52.45 | $80.04 | 216,000 | — | — |
| 2018-08-21 | $53.09 | $81.02 | 174,900 | — | — |
| 2018-08-20 | $53.20 | $81.19 | 236,700 | — | — |
| 2018-08-17 | $53.21 | $81.20 | 282,200 | — | — |
| 2018-08-16 | $52.64 | $80.33 | 469,400 | — | — |
| 2018-08-15 | $52.15 | $79.58 | 232,800 | — | — |
| 2018-08-14 | $52.02 | $79.39 | 193,000 | — | — |
| 2018-08-13 | $51.46 | $78.53 | 212,100 | — | — |
| 2018-08-10 | $51.21 | $78.15 | 254,900 | — | — |
| 2018-08-09 | $51.85 | $79.13 | 213,700 | — | — |
| 2018-08-08 | $51.71 | $78.91 | 264,300 | — | — |
| 2018-08-07 | $51.05 | $77.91 | 283,200 | — | — |
| 2018-08-06 | $51.19 | $78.12 | 117,500 | — | — |
| 2018-08-03 | $51.26 | $78.23 | 219,200 | — | — |
| 2018-08-02 | $51.23 | $78.18 | 231,700 | — | — |
| 2018-08-01 | $51.06 | $77.92 | 274,900 | — | — |
| 2018-07-31 | $50.87 | $77.63 | 313,400 | — | — |
| 2018-07-30 | $50.48 | $77.04 | 417,000 | — | — |
| 2018-07-27 | $50.06 | $76.40 | 250,500 | — | — |
| 2018-07-26 | $49.85 | $76.07 | 248,500 | — | — |
| 2018-07-25 | $49.70 | $75.85 | 265,100 | — | — |
| 2018-07-24 | $49.83 | $76.04 | 300,200 | — | — |
| 2018-07-23 | $49.96 | $76.24 | 470,100 | — | — |
| 2018-07-20 | $50.29 | $76.75 | 433,400 | — | — |
| 2018-07-19 | $50.59 | $77.20 | 888,300 | — | — |
| 2018-07-18 | $50.94 | $77.74 | 474,600 | — | — |
| 2018-07-17 | $50.49 | $77.05 | 404,200 | — | — |
| 2018-07-16 | $50.43 | $76.96 | 304,000 | — | — |
| 2018-07-13 | $50.05 | $76.38 | 978,100 | — | — |
| 2018-07-12 | $49.82 | $76.03 | 768,700 | — | — |
| 2018-07-11 | $48.86 | $74.56 | 254,200 | — | — |
| 2018-07-10 | $49.01 | $74.79 | 191,900 | — | — |
| 2018-07-09 | $48.70 | $74.32 | 236,400 | — | — |
| 2018-07-06 | $48.89 | $74.61 | 226,400 | — | — |
| 2018-07-05 | $47.86 | $73.04 | 248,500 | — | — |
| 2018-07-03 | $47.17 | $71.98 | 253,200 | — | — |
| 2018-07-02 | $47.47 | $72.44 | 98,700 | — | — |
| 2018-06-29 | $47.46 | $72.43 | 229,900 | — | — |
| 2018-06-28 | $47.17 | $71.98 | 335,600 | — | — |
| 2018-06-27 | $46.99 | $71.71 | 232,700 | — | — |
| 2018-06-26 | $46.97 | $71.68 | 212,800 | — | — |
| 2018-06-25 | $46.29 | $70.64 | 193,400 | — | — |
| 2018-06-22 | $47.15 | $71.95 | 298,500 | — | — |
| 2018-06-21 | $46.94 | $71.63 | 204,900 | — | — |
| 2018-06-20 | $46.75 | $71.34 | 201,300 | — | — |
| 2018-06-19 | $46.53 | $71.01 | 240,900 | — | — |
| 2018-06-18 | $47.04 | $71.79 | 202,700 | — | — |
| 2018-06-15 | $47.21 | $72.05 | 793,500 | — | — |
| 2018-06-14 | $47.34 | $72.24 | 2,216,600 | — | — |
| 2018-06-13 | $47.43 | $72.38 | 1,278,000 | — | — |
| 2018-06-12 | $47.42 | $72.37 | 228,900 | — | — |
| 2018-06-11 | $47.59 | $72.63 | 192,300 | — | — |
| 2018-06-08 | $47.54 | $72.55 | 292,700 | — | — |
| 2018-06-07 | $47.79 | $72.37 | 228,300 | — | — |
| 2018-06-06 | $47.62 | $72.11 | 226,200 | — | — |
| 2018-06-05 | $47.41 | $71.79 | 226,600 | — | — |
| 2018-06-04 | $47.06 | $71.26 | 231,700 | — | — |
| 2018-06-01 | $46.75 | $70.79 | 236,600 | — | — |
| 2018-05-31 | $46.92 | $71.05 | 407,400 | — | — |
| 2018-05-30 | $47.46 | $71.87 | 279,500 | — | — |
| 2018-05-29 | $47.00 | $71.17 | 337,200 | — | — |
| 2018-05-25 | $47.74 | $72.29 | 1,349,400 | — | — |
| 2018-05-24 | $47.89 | $72.52 | 578,700 | — | — |
| 2018-05-23 | $48.85 | $73.97 | 279,500 | — | — |
| 2018-05-22 | $49.09 | $74.33 | 414,500 | — | — |
| 2018-05-21 | $48.62 | $73.62 | 125,700 | — | — |
| 2018-05-18 | $48.55 | $73.52 | 292,600 | — | — |
| 2018-05-17 | $48.43 | $73.34 | 244,300 | — | — |
| 2018-05-16 | $48.57 | $73.55 | 253,600 | — | — |
| 2018-05-15 | $48.09 | $72.82 | 249,100 | — | — |
| 2018-05-14 | $48.22 | $73.02 | 313,800 | — | — |
| 2018-05-11 | $48.12 | $72.87 | 248,800 | — | — |
| 2018-05-10 | $48.08 | $72.81 | 274,900 | — | — |
| 2018-05-09 | $47.46 | $71.87 | 509,000 | — | — |
| 2018-05-08 | $46.52 | $70.44 | 352,200 | — | — |
| 2018-05-07 | $46.90 | $71.02 | 288,600 | — | — |
| 2018-05-04 | $47.20 | $71.47 | 298,900 | — | — |
| 2018-05-03 | $46.82 | $70.90 | 320,000 | — | — |
| 2018-05-02 | $46.95 | $71.09 | 259,300 | — | — |
| 2018-05-01 | $47.32 | $71.65 | 302,300 | — | — |
| 2018-04-30 | $47.21 | $71.49 | 336,200 | — | — |
| 2018-04-27 | $47.27 | $71.58 | 686,400 | — | — |
| 2018-04-26 | $47.68 | $72.20 | 403,100 | — | — |
| 2018-04-25 | $47.22 | $71.50 | 401,400 | — | — |
| 2018-04-24 | $47.54 | $71.99 | 390,300 | — | — |
| 2018-04-23 | $47.78 | $72.35 | 453,900 | — | — |
| 2018-04-20 | $48.11 | $72.85 | 952,300 | — | — |
| 2018-04-19 | $45.77 | $69.31 | 536,500 | — | — |
| 2018-04-18 | $45.36 | $68.69 | 259,200 | — | — |
| 2018-04-17 | $45.28 | $68.57 | 356,200 | — | — |
| 2018-04-16 | $45.47 | $68.85 | 235,900 | — | — |
| 2018-04-13 | $45.05 | $68.22 | 307,000 | — | — |
| 2018-04-12 | $45.01 | $68.16 | 403,500 | — | — |
| 2018-04-11 | $45.63 | $69.10 | 337,800 | — | — |
| 2018-04-10 | $45.68 | $69.17 | 294,600 | — | — |
| 2018-04-09 | $45.71 | $69.22 | 325,400 | — | — |
| 2018-04-06 | $45.74 | $69.26 | 465,900 | — | — |
| 2018-04-05 | $46.27 | $70.06 | 887,300 | — | — |
| 2018-04-04 | $44.95 | $68.07 | 639,000 | — | — |
| 2018-04-03 | $44.17 | $66.88 | 498,700 | — | — |
| 2018-04-02 | $44.10 | $66.78 | 230,400 | — | — |
| 2018-03-29 | $44.68 | $67.66 | 283,200 | — | — |
| 2018-03-28 | $44.27 | $67.04 | 330,300 | — | — |
| 2018-03-27 | $43.96 | $66.57 | 361,600 | — | — |
| 2018-03-26 | $43.83 | $66.37 | 338,600 | — | — |
| 2018-03-23 | $43.68 | $66.14 | 504,300 | — | — |
| 2018-03-22 | $44.34 | $67.14 | 518,100 | — | — |
| 2018-03-21 | $45.23 | $68.49 | 601,600 | — | — |
| 2018-03-20 | $44.83 | $67.88 | 1,067,300 | — | — |
| 2018-03-19 | $44.48 | $67.35 | 204,400 | — | — |
| 2018-03-16 | $44.89 | $67.97 | 270,500 | — | — |
| 2018-03-15 | $45.02 | $68.17 | 172,700 | — | — |
| 2018-03-14 | $45.21 | $68.46 | 153,200 | — | — |
| 2018-03-13 | $45.07 | $68.25 | 207,900 | — | — |
| 2018-03-12 | $45.48 | $68.87 | 142,800 | — | — |
| 2018-03-09 | $45.71 | $69.22 | 286,300 | — | — |
| 2018-03-08 | $45.87 | $68.90 | 313,300 | — | — |
| 2018-03-07 | $45.65 | $68.57 | 466,400 | — | — |
| 2018-03-06 | $45.69 | $68.63 | 413,500 | — | — |
| 2018-03-05 | $45.16 | $67.83 | 453,400 | — | — |
| 2018-03-02 | $45.28 | $68.01 | 335,900 | — | — |
| 2018-03-01 | $45.02 | $67.62 | 421,900 | — | — |
| 2018-02-28 | $45.09 | $67.72 | 500,900 | — | — |
| 2018-02-27 | $45.98 | $69.06 | 331,300 | — | — |
| 2018-02-26 | $46.37 | $69.65 | 377,200 | — | — |
| 2018-02-23 | $46.31 | $69.56 | 216,600 | — | — |
| 2018-02-22 | $45.67 | $68.60 | 262,400 | — | — |
| 2018-02-21 | $45.91 | $68.96 | 362,300 | — | — |
| 2018-02-20 | $45.62 | $68.52 | 307,300 | — | — |
| 2018-02-16 | $46.11 | $69.26 | 203,300 | — | — |
| 2018-02-15 | $46.55 | $69.92 | 295,100 | — | — |
| 2018-02-14 | $45.74 | $68.70 | 277,500 | — | — |
| 2018-02-13 | $45.59 | $68.48 | 458,900 | — | — |
| 2018-02-12 | $45.44 | $68.25 | 243,700 | — | — |
| 2018-02-09 | $45.14 | $67.80 | 530,700 | — | — |
| 2018-02-08 | $44.89 | $67.42 | 423,700 | — | — |
| 2018-02-07 | $45.99 | $69.08 | 360,800 | — | — |
| 2018-02-06 | $46.17 | $69.35 | 587,800 | — | — |
| 2018-02-05 | $46.10 | $69.24 | 523,700 | — | — |
| 2018-02-02 | $47.53 | $71.39 | 250,500 | — | — |
| 2018-02-01 | $48.57 | $72.95 | 330,200 | — | — |
| 2018-01-31 | $48.80 | $73.30 | 327,700 | — | — |
| 2018-01-30 | $48.44 | $72.76 | 508,400 | — | — |
| 2018-01-29 | $48.24 | $72.46 | 487,300 | — | — |
| 2018-01-26 | $49.34 | $74.11 | 478,900 | — | — |
| 2018-01-25 | $48.76 | $73.24 | 708,000 | — | — |
| 2018-01-24 | $49.40 | $74.20 | 455,100 | — | — |
| 2018-01-23 | $49.86 | $74.89 | 242,500 | — | — |
| 2018-01-22 | $50.29 | $75.53 | 255,400 | — | — |
| 2018-01-19 | $49.98 | $75.07 | 255,200 | — | — |
| 2018-01-18 | $50.14 | $75.31 | 315,100 | — | — |
| 2018-01-17 | $49.90 | $74.95 | 369,800 | — | — |
| 2018-01-16 | $49.60 | $74.50 | 289,000 | — | — |
| 2018-01-12 | $50.04 | $75.16 | 193,800 | — | — |
| 2018-01-11 | $49.78 | $74.77 | 235,400 | — | — |
| 2018-01-10 | $49.80 | $74.80 | 285,500 | — | — |
| 2018-01-09 | $50.47 | $75.80 | 656,200 | — | — |
| 2018-01-08 | $50.70 | $76.15 | 322,300 | — | — |
| 2018-01-05 | $50.44 | $75.76 | 244,300 | — | — |
| 2018-01-04 | $50.07 | $75.20 | 293,300 | — | — |
| 2018-01-03 | $50.26 | $75.49 | 272,300 | — | — |
| 2018-01-02 | $50.44 | $75.76 | 264,600 | — | — |