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
- 2002-09-11 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 | $55.82 | $55.82 | 225,300 | — | — |
| 2018-12-28 | $55.41 | $55.41 | 162,700 | — | — |
| 2018-12-27 | $55.29 | $55.29 | 183,100 | — | — |
| 2018-12-26 | $54.79 | $54.79 | 247,100 | — | — |
| 2018-12-24 | $52.45 | $52.45 | 257,900 | — | — |
| 2018-12-21 | $52.75 | $52.75 | 755,600 | — | — |
| 2018-12-20 | $52.39 | $52.39 | 375,300 | — | — |
| 2018-12-19 | $54.30 | $54.30 | 285,700 | — | — |
| 2018-12-18 | $55.30 | $55.30 | 373,000 | — | — |
| 2018-12-17 | $54.30 | $54.30 | 303,700 | — | — |
| 2018-12-14 | $53.82 | $53.82 | 144,600 | — | — |
| 2018-12-13 | $54.50 | $54.50 | 305,900 | — | — |
| 2018-12-12 | $55.31 | $55.31 | 194,800 | — | — |
| 2018-12-11 | $55.24 | $55.24 | 223,100 | — | — |
| 2018-12-10 | $55.06 | $55.06 | 212,100 | — | — |
| 2018-12-07 | $54.74 | $54.74 | 429,500 | — | — |
| 2018-12-06 | $55.26 | $55.26 | 395,500 | — | — |
| 2018-12-04 | $55.08 | $55.08 | 235,900 | — | — |
| 2018-12-03 | $58.60 | $58.60 | 197,000 | — | — |
| 2018-11-30 | $60.31 | $60.31 | 225,600 | — | — |
| 2018-11-29 | $58.24 | $58.24 | 379,000 | — | — |
| 2018-11-28 | $62.31 | $62.31 | 209,900 | — | — |
| 2018-11-27 | $59.36 | $59.36 | 128,500 | — | — |
| 2018-11-26 | $61.96 | $61.96 | 154,200 | — | — |
| 2018-11-23 | $60.87 | $60.87 | 71,400 | — | — |
| 2018-11-21 | $61.14 | $61.14 | 136,700 | — | — |
| 2018-11-20 | $59.62 | $59.62 | 221,900 | — | — |
| 2018-11-19 | $62.54 | $62.54 | 199,900 | — | — |
| 2018-11-16 | $63.12 | $63.12 | 208,800 | — | — |
| 2018-11-15 | $64.00 | $64.00 | 110,300 | — | — |
| 2018-11-14 | $62.80 | $62.80 | 201,900 | — | — |
| 2018-11-13 | $63.11 | $63.11 | 155,400 | — | — |
| 2018-11-12 | $62.85 | $62.85 | 171,800 | — | — |
| 2018-11-09 | $63.71 | $63.71 | 144,800 | — | — |
| 2018-11-08 | $65.69 | $65.69 | 117,100 | — | — |
| 2018-11-07 | $65.86 | $65.86 | 153,300 | — | — |
| 2018-11-06 | $64.69 | $64.69 | 194,800 | — | — |
| 2018-11-05 | $63.75 | $63.75 | 189,200 | — | — |
| 2018-11-02 | $63.78 | $63.78 | 192,300 | — | — |
| 2018-11-01 | $64.20 | $64.20 | 368,100 | — | — |
| 2018-10-31 | $62.86 | $62.86 | 562,200 | — | — |
| 2018-10-30 | $58.18 | $58.18 | 278,500 | — | — |
| 2018-10-29 | $57.06 | $57.06 | 208,100 | — | — |
| 2018-10-26 | $57.80 | $57.80 | 277,300 | — | — |
| 2018-10-25 | $59.20 | $59.20 | 342,500 | — | — |
| 2018-10-24 | $56.90 | $56.90 | 455,400 | — | — |
| 2018-10-23 | $59.29 | $59.29 | 125,400 | — | — |
| 2018-10-22 | $60.36 | $60.36 | 139,800 | — | — |
| 2018-10-19 | $60.45 | $60.45 | 178,300 | — | — |
| 2018-10-18 | $61.96 | $61.96 | 179,200 | — | — |
| 2018-10-17 | $63.82 | $63.82 | 149,800 | — | — |
| 2018-10-16 | $64.69 | $64.69 | 298,400 | — | — |
| 2018-10-15 | $62.90 | $62.90 | 244,500 | — | — |
| 2018-10-12 | $63.95 | $63.95 | 210,500 | — | — |
| 2018-10-11 | $64.07 | $64.07 | 368,400 | — | — |
| 2018-10-10 | $65.08 | $65.08 | 277,800 | — | — |
| 2018-10-09 | $66.34 | $66.34 | 212,700 | — | — |
| 2018-10-08 | $67.42 | $67.42 | 173,900 | — | — |
| 2018-10-05 | $68.35 | $68.35 | 408,100 | — | — |
| 2018-10-04 | $71.34 | $71.34 | 142,600 | — | — |
| 2018-10-03 | $73.70 | $73.70 | 125,200 | — | — |
| 2018-10-02 | $72.77 | $72.77 | 134,200 | — | — |
| 2018-10-01 | $76.00 | $76.00 | 145,200 | — | — |
| 2018-09-28 | $76.45 | $76.45 | 142,100 | — | — |
| 2018-09-27 | $76.50 | $76.50 | 125,800 | — | — |
| 2018-09-26 | $77.85 | $77.85 | 131,800 | — | — |
| 2018-09-25 | $77.40 | $77.40 | 212,800 | — | — |
| 2018-09-24 | $77.00 | $77.00 | 246,300 | — | — |
| 2018-09-21 | $77.25 | $77.25 | 409,500 | — | — |
| 2018-09-20 | $79.15 | $79.15 | 231,100 | — | — |
| 2018-09-19 | $79.65 | $79.65 | 225,200 | — | — |
| 2018-09-18 | $80.00 | $80.00 | 162,500 | — | — |
| 2018-09-17 | $79.70 | $79.70 | 117,900 | — | — |
| 2018-09-14 | $81.40 | $81.40 | 150,600 | — | — |
| 2018-09-13 | $80.40 | $80.40 | 122,900 | — | — |
| 2018-09-12 | $81.40 | $81.40 | 227,700 | — | — |
| 2018-09-11 | $81.60 | $81.60 | 270,900 | — | — |
| 2018-09-10 | $83.60 | $83.60 | 302,500 | — | — |
| 2018-09-07 | $78.85 | $78.85 | 141,100 | — | — |
| 2018-09-06 | $78.70 | $78.70 | 150,600 | — | — |
| 2018-09-05 | $79.25 | $79.25 | 141,500 | — | — |
| 2018-09-04 | $78.15 | $78.15 | 192,700 | — | — |
| 2018-08-31 | $79.25 | $79.25 | 113,500 | — | — |
| 2018-08-30 | $79.00 | $79.00 | 160,800 | — | — |
| 2018-08-29 | $79.65 | $79.65 | 181,700 | — | — |
| 2018-08-28 | $77.60 | $77.60 | 88,300 | — | — |
| 2018-08-27 | $78.50 | $78.50 | 146,400 | — | — |
| 2018-08-24 | $77.05 | $77.05 | 83,400 | — | — |
| 2018-08-23 | $77.35 | $77.35 | 124,400 | — | — |
| 2018-08-22 | $77.95 | $77.95 | 85,100 | — | — |
| 2018-08-21 | $78.50 | $78.50 | 161,400 | — | — |
| 2018-08-20 | $77.85 | $77.85 | 249,900 | — | — |
| 2018-08-17 | $77.20 | $77.20 | 165,100 | — | — |
| 2018-08-16 | $76.50 | $76.50 | 87,100 | — | — |
| 2018-08-15 | $75.75 | $75.75 | 165,900 | — | — |
| 2018-08-14 | $76.05 | $76.05 | 195,600 | — | — |
| 2018-08-13 | $75.85 | $75.85 | 151,300 | — | — |
| 2018-08-10 | $76.30 | $76.30 | 95,500 | — | — |
| 2018-08-09 | $76.70 | $76.70 | 197,600 | — | — |
| 2018-08-08 | $76.10 | $76.10 | 81,700 | — | — |
| 2018-08-07 | $75.60 | $75.60 | 209,500 | — | — |
| 2018-08-06 | $76.80 | $76.80 | 283,500 | — | — |
| 2018-08-03 | $75.60 | $75.60 | 258,200 | — | — |
| 2018-08-02 | $76.45 | $76.45 | 291,300 | — | — |
| 2018-08-01 | $74.85 | $74.85 | 628,700 | — | — |
| 2018-07-31 | $75.35 | $75.35 | 264,400 | — | — |
| 2018-07-30 | $73.35 | $73.35 | 352,000 | — | — |
| 2018-07-27 | $72.90 | $72.90 | 307,300 | — | — |
| 2018-07-26 | $74.35 | $74.35 | 546,200 | — | — |
| 2018-07-25 | $77.20 | $77.20 | 295,000 | — | — |
| 2018-07-24 | $75.10 | $75.10 | 295,900 | — | — |
| 2018-07-23 | $78.60 | $78.60 | 144,100 | — | — |
| 2018-07-20 | $78.15 | $78.15 | 198,200 | — | — |
| 2018-07-19 | $79.30 | $79.30 | 125,400 | — | — |
| 2018-07-18 | $78.45 | $78.45 | 287,300 | — | — |
| 2018-07-17 | $76.35 | $76.35 | 231,200 | — | — |
| 2018-07-16 | $74.60 | $74.60 | 454,400 | — | — |
| 2018-07-13 | $76.55 | $76.55 | 211,100 | — | — |
| 2018-07-12 | $77.20 | $77.20 | 224,800 | — | — |
| 2018-07-11 | $76.80 | $76.80 | 284,000 | — | — |
| 2018-07-10 | $79.25 | $79.25 | 222,600 | — | — |
| 2018-07-09 | $81.95 | $81.95 | 282,500 | — | — |
| 2018-07-06 | $80.90 | $80.90 | 169,300 | — | — |
| 2018-07-05 | $79.55 | $79.55 | 216,600 | — | — |
| 2018-07-03 | $79.75 | $79.75 | 89,000 | — | — |
| 2018-07-02 | $80.45 | $80.45 | 195,300 | — | — |
| 2018-06-29 | $80.85 | $80.85 | 156,700 | — | — |
| 2018-06-28 | $81.15 | $81.15 | 227,300 | — | — |
| 2018-06-27 | $79.90 | $79.90 | 232,300 | — | — |
| 2018-06-26 | $79.95 | $79.95 | 168,800 | — | — |
| 2018-06-25 | $79.60 | $79.60 | 200,800 | — | — |
| 2018-06-22 | $82.75 | $82.75 | 561,900 | — | — |
| 2018-06-21 | $81.70 | $81.70 | 211,300 | — | — |
| 2018-06-20 | $82.60 | $82.60 | 361,500 | — | — |
| 2018-06-19 | $81.85 | $81.85 | 302,300 | — | — |
| 2018-06-18 | $83.50 | $83.50 | 333,900 | — | — |
| 2018-06-15 | $84.10 | $84.10 | 339,300 | — | — |
| 2018-06-14 | $82.80 | $82.80 | 249,400 | — | — |
| 2018-06-13 | $84.05 | $84.05 | 265,200 | — | — |
| 2018-06-12 | $86.70 | $86.70 | 153,200 | — | — |
| 2018-06-11 | $85.90 | $85.90 | 182,900 | — | — |
| 2018-06-08 | $83.65 | $83.65 | 207,600 | — | — |
| 2018-06-07 | $82.75 | $82.75 | 176,700 | — | — |
| 2018-06-06 | $80.05 | $80.05 | 216,400 | — | — |
| 2018-06-05 | $80.20 | $80.20 | 274,800 | — | — |
| 2018-06-04 | $80.15 | $80.15 | 242,100 | — | — |
| 2018-06-01 | $82.50 | $82.50 | 294,000 | — | — |
| 2018-05-31 | $82.40 | $82.40 | 211,600 | — | — |
| 2018-05-30 | $84.05 | $84.05 | 202,000 | — | — |
| 2018-05-29 | $82.00 | $82.00 | 195,100 | — | — |
| 2018-05-25 | $82.25 | $82.25 | 171,700 | — | — |
| 2018-05-24 | $81.58 | $81.58 | 206,300 | — | — |
| 2018-05-23 | $79.25 | $79.25 | 115,000 | — | — |
| 2018-05-22 | $78.60 | $78.60 | 177,500 | — | — |
| 2018-05-21 | $80.35 | $80.35 | 306,600 | — | — |
| 2018-05-18 | $76.70 | $76.70 | 190,200 | — | — |
| 2018-05-17 | $76.10 | $76.10 | 166,300 | — | — |
| 2018-05-16 | $75.65 | $75.65 | 136,900 | — | — |
| 2018-05-15 | $74.85 | $74.85 | 337,900 | — | — |
| 2018-05-14 | $76.90 | $76.90 | 201,300 | — | — |
| 2018-05-11 | $76.95 | $76.95 | 181,100 | — | — |
| 2018-05-10 | $74.90 | $74.90 | 147,400 | — | — |
| 2018-05-09 | $74.50 | $74.50 | 174,000 | — | — |
| 2018-05-08 | $73.60 | $73.60 | 240,600 | — | — |
| 2018-05-07 | $71.70 | $71.70 | 160,000 | — | — |
| 2018-05-04 | $70.30 | $70.30 | 155,700 | — | — |
| 2018-05-03 | $69.30 | $69.30 | 299,400 | — | — |
| 2018-05-02 | $69.30 | $69.30 | 379,800 | — | — |
| 2018-05-01 | $66.20 | $66.20 | 294,900 | — | — |
| 2018-04-30 | $66.05 | $66.05 | 347,800 | — | — |
| 2018-04-27 | $67.15 | $67.15 | 492,000 | — | — |
| 2018-04-26 | $66.90 | $66.90 | 573,800 | — | — |
| 2018-04-25 | $71.65 | $71.65 | 181,500 | — | — |
| 2018-04-24 | $71.80 | $71.80 | 164,900 | — | — |
| 2018-04-23 | $74.30 | $74.30 | 71,000 | — | — |
| 2018-04-20 | $73.85 | $73.85 | 156,900 | — | — |
| 2018-04-19 | $75.95 | $75.95 | 166,800 | — | — |
| 2018-04-18 | $78.00 | $78.00 | 199,400 | — | — |
| 2018-04-17 | $77.55 | $77.55 | 179,400 | — | — |
| 2018-04-16 | $76.55 | $76.55 | 157,600 | — | — |
| 2018-04-13 | $73.70 | $73.70 | 139,500 | — | — |
| 2018-04-12 | $73.60 | $73.60 | 155,700 | — | — |
| 2018-04-11 | $72.80 | $72.80 | 210,900 | — | — |
| 2018-04-10 | $71.30 | $71.30 | 384,000 | — | — |
| 2018-04-09 | $71.10 | $71.10 | 200,500 | — | — |
| 2018-04-06 | $72.00 | $72.00 | 268,600 | — | — |
| 2018-04-05 | $74.25 | $74.25 | 352,500 | — | — |
| 2018-04-04 | $75.35 | $75.35 | 263,200 | — | — |
| 2018-04-03 | $76.00 | $76.00 | 187,200 | — | — |
| 2018-04-02 | $73.95 | $73.95 | 205,200 | — | — |
| 2018-03-29 | $75.15 | $75.15 | 224,600 | — | — |
| 2018-03-28 | $73.55 | $73.55 | 214,700 | — | — |
| 2018-03-27 | $73.90 | $73.90 | 297,400 | — | — |
| 2018-03-26 | $76.50 | $76.50 | 248,100 | — | — |
| 2018-03-23 | $74.15 | $74.15 | 283,700 | — | — |
| 2018-03-22 | $74.95 | $74.95 | 244,800 | — | — |
| 2018-03-21 | $77.45 | $77.45 | 226,000 | — | — |
| 2018-03-20 | $77.20 | $77.20 | 108,600 | — | — |
| 2018-03-19 | $75.85 | $75.85 | 93,700 | — | — |
| 2018-03-16 | $76.30 | $76.30 | 325,700 | — | — |
| 2018-03-15 | $76.15 | $76.15 | 117,400 | — | — |
| 2018-03-14 | $76.20 | $76.20 | 161,100 | — | — |
| 2018-03-13 | $76.35 | $76.35 | 276,600 | — | — |
| 2018-03-12 | $76.30 | $76.30 | 218,500 | — | — |
| 2018-03-09 | $76.10 | $76.10 | 454,100 | — | — |
| 2018-03-08 | $72.55 | $72.55 | 160,700 | — | — |
| 2018-03-07 | $71.10 | $71.10 | 272,800 | — | — |
| 2018-03-06 | $70.85 | $70.85 | 130,500 | — | — |
| 2018-03-05 | $70.50 | $70.50 | 246,800 | — | — |
| 2018-03-02 | $70.70 | $70.70 | 267,000 | — | — |
| 2018-03-01 | $71.10 | $71.10 | 273,000 | — | — |
| 2018-02-28 | $72.65 | $72.65 | 363,000 | — | — |
| 2018-02-27 | $72.60 | $72.60 | 187,600 | — | — |
| 2018-02-26 | $73.60 | $73.60 | 125,200 | — | — |
| 2018-02-23 | $74.05 | $74.05 | 126,800 | — | — |
| 2018-02-22 | $73.25 | $73.25 | 148,100 | — | — |
| 2018-02-21 | $72.85 | $72.85 | 121,000 | — | — |
| 2018-02-20 | $72.10 | $72.10 | 172,900 | — | — |
| 2018-02-16 | $74.05 | $74.05 | 146,700 | — | — |
| 2018-02-15 | $73.35 | $73.35 | 233,100 | — | — |
| 2018-02-14 | $74.00 | $74.00 | 196,800 | — | — |
| 2018-02-13 | $71.50 | $71.50 | 175,600 | — | — |
| 2018-02-12 | $70.20 | $70.20 | 228,800 | — | — |
| 2018-02-09 | $70.00 | $70.00 | 238,600 | — | — |
| 2018-02-08 | $70.85 | $70.85 | 296,300 | — | — |
| 2018-02-07 | $73.50 | $73.50 | 340,400 | — | — |
| 2018-02-06 | $73.35 | $73.35 | 303,700 | — | — |
| 2018-02-05 | $72.83 | $72.83 | 332,700 | — | — |
| 2018-02-02 | $77.05 | $77.05 | 476,200 | — | — |
| 2018-02-01 | $76.60 | $76.60 | 448,200 | — | — |
| 2018-01-31 | $75.55 | $75.55 | 280,900 | — | — |
| 2018-01-30 | $76.75 | $76.75 | 198,200 | — | — |
| 2018-01-29 | $77.20 | $77.20 | 127,900 | — | — |
| 2018-01-26 | $78.15 | $78.15 | 186,500 | — | — |
| 2018-01-25 | $79.60 | $79.60 | 510,300 | — | — |
| 2018-01-24 | $77.85 | $77.85 | 380,600 | — | — |
| 2018-01-23 | $78.20 | $78.20 | 116,700 | — | — |
| 2018-01-22 | $77.85 | $77.85 | 188,600 | — | — |
| 2018-01-19 | $78.10 | $78.10 | 267,000 | — | — |
| 2018-01-18 | $77.75 | $77.75 | 218,400 | — | — |
| 2018-01-17 | $76.15 | $76.15 | 162,700 | — | — |
| 2018-01-16 | $75.55 | $75.55 | 296,100 | — | — |
| 2018-01-12 | $75.85 | $75.85 | 152,300 | — | — |
| 2018-01-11 | $75.75 | $75.75 | 140,100 | — | — |
| 2018-01-10 | $74.00 | $74.00 | 271,400 | — | — |
| 2018-01-09 | $73.75 | $73.75 | 251,600 | — | — |
| 2018-01-08 | $71.75 | $71.75 | 226,900 | — | — |
| 2018-01-05 | $71.05 | $71.05 | 180,500 | — | — |
| 2018-01-04 | $71.20 | $71.20 | 168,900 | — | — |
| 2018-01-03 | $71.05 | $71.05 | 244,100 | — | — |
| 2018-01-02 | $71.50 | $71.50 | 131,600 | — | — |