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
- 2016-05-12 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 | $55.27 | $55.27 | 381,900 | — | — |
| 2018-12-28 | $55.59 | $55.59 | 319,600 | — | — |
| 2018-12-27 | $54.05 | $54.05 | 271,000 | — | — |
| 2018-12-26 | $53.67 | $53.67 | 303,500 | — | — |
| 2018-12-24 | $50.79 | $50.79 | 292,100 | — | — |
| 2018-12-21 | $52.95 | $52.95 | 616,700 | — | — |
| 2018-12-20 | $53.08 | $53.08 | 403,400 | — | — |
| 2018-12-19 | $55.12 | $55.12 | 419,700 | — | — |
| 2018-12-18 | $56.09 | $56.09 | 443,900 | — | — |
| 2018-12-17 | $55.77 | $55.77 | 577,200 | — | — |
| 2018-12-14 | $54.49 | $54.49 | 541,300 | — | — |
| 2018-12-13 | $54.71 | $54.71 | 627,100 | — | — |
| 2018-12-12 | $55.67 | $55.67 | 488,400 | — | — |
| 2018-12-11 | $57.42 | $57.42 | 393,900 | — | — |
| 2018-12-10 | $58.04 | $58.04 | 588,600 | — | — |
| 2018-12-07 | $60.72 | $60.72 | 717,400 | — | — |
| 2018-12-06 | $61.59 | $61.59 | 491,300 | — | — |
| 2018-12-04 | $59.41 | $59.41 | 735,600 | — | — |
| 2018-12-03 | $63.27 | $63.27 | 503,300 | — | — |
| 2018-11-30 | $61.64 | $61.64 | 487,100 | — | — |
| 2018-11-29 | $60.03 | $60.03 | 513,800 | — | — |
| 2018-11-28 | $58.76 | $58.76 | 886,500 | — | — |
| 2018-11-27 | $56.90 | $56.90 | 731,600 | — | — |
| 2018-11-26 | $57.00 | $57.00 | 652,900 | — | — |
| 2018-11-23 | $57.83 | $57.83 | 251,600 | — | — |
| 2018-11-21 | $58.49 | $58.49 | 835,500 | — | — |
| 2018-11-20 | $58.35 | $58.35 | 710,100 | — | — |
| 2018-11-19 | $61.79 | $61.79 | 374,200 | — | — |
| 2018-11-16 | $63.11 | $63.11 | 370,900 | — | — |
| 2018-11-15 | $64.20 | $64.20 | 423,900 | — | — |
| 2018-11-14 | $63.73 | $63.73 | 443,000 | — | — |
| 2018-11-13 | $64.55 | $64.55 | 446,600 | — | — |
| 2018-11-12 | $62.22 | $62.22 | 571,400 | — | — |
| 2018-11-09 | $62.91 | $62.91 | 531,700 | — | — |
| 2018-11-08 | $64.73 | $64.73 | 602,800 | — | — |
| 2018-11-07 | $66.61 | $66.61 | 541,300 | — | — |
| 2018-11-06 | $66.69 | $66.69 | 476,700 | — | — |
| 2018-11-05 | $66.44 | $66.44 | 330,800 | — | — |
| 2018-11-02 | $68.01 | $68.01 | 508,500 | — | — |
| 2018-11-01 | $67.52 | $67.52 | 794,000 | — | — |
| 2018-10-31 | $68.04 | $68.04 | 1,625,100 | — | — |
| 2018-10-30 | $63.00 | $63.00 | 978,800 | — | — |
| 2018-10-29 | $62.41 | $62.41 | 636,900 | — | — |
| 2018-10-26 | $62.31 | $62.31 | 1,109,100 | — | — |
| 2018-10-25 | $64.08 | $64.08 | 652,100 | — | — |
| 2018-10-24 | $64.01 | $64.01 | 500,200 | — | — |
| 2018-10-23 | $68.05 | $68.05 | 502,000 | — | — |
| 2018-10-22 | $67.25 | $67.25 | 459,100 | — | — |
| 2018-10-19 | $67.00 | $67.00 | 494,600 | — | — |
| 2018-10-18 | $69.93 | $69.93 | 642,300 | — | — |
| 2018-10-17 | $70.94 | $70.94 | 666,200 | — | — |
| 2018-10-16 | $72.36 | $72.36 | 639,200 | — | — |
| 2018-10-15 | $71.94 | $71.94 | 1,192,400 | — | — |
| 2018-10-12 | $69.69 | $69.69 | 1,215,600 | — | — |
| 2018-10-11 | $65.62 | $65.62 | 1,090,400 | — | — |
| 2018-10-10 | $66.24 | $66.24 | 898,500 | — | — |
| 2018-10-09 | $67.67 | $67.67 | 809,700 | — | — |
| 2018-10-08 | $70.72 | $70.72 | 420,800 | — | — |
| 2018-10-05 | $71.19 | $71.19 | 461,800 | — | — |
| 2018-10-04 | $71.08 | $71.08 | 771,800 | — | — |
| 2018-10-03 | $71.50 | $71.50 | 810,400 | — | — |
| 2018-10-02 | $73.46 | $73.46 | 591,000 | — | — |
| 2018-10-01 | $73.17 | $73.17 | 517,900 | — | — |
| 2018-09-28 | $75.34 | $75.34 | 614,600 | — | — |
| 2018-09-27 | $75.86 | $75.86 | 833,500 | — | — |
| 2018-09-26 | $79.37 | $79.37 | 477,200 | — | — |
| 2018-09-25 | $82.61 | $82.61 | 500,600 | — | — |
| 2018-09-24 | $80.41 | $80.41 | 601,500 | — | — |
| 2018-09-21 | $81.20 | $81.20 | 515,800 | — | — |
| 2018-09-20 | $81.73 | $81.73 | 707,200 | — | — |
| 2018-09-19 | $84.83 | $84.83 | 343,700 | — | — |
| 2018-09-18 | $87.75 | $87.75 | 346,900 | — | — |
| 2018-09-17 | $87.91 | $87.91 | 325,200 | — | — |
| 2018-09-14 | $90.87 | $90.87 | 188,800 | — | — |
| 2018-09-13 | $90.74 | $90.74 | 175,000 | — | — |
| 2018-09-12 | $91.97 | $91.97 | 184,400 | — | — |
| 2018-09-11 | $92.60 | $92.60 | 315,300 | — | — |
| 2018-09-10 | $92.67 | $92.67 | 539,000 | — | — |
| 2018-09-07 | $90.12 | $90.12 | 330,600 | — | — |
| 2018-09-06 | $89.84 | $89.84 | 245,200 | — | — |
| 2018-09-05 | $89.98 | $89.98 | 296,600 | — | — |
| 2018-09-04 | $90.06 | $90.06 | 315,900 | — | — |
| 2018-08-31 | $90.37 | $90.37 | 163,500 | — | — |
| 2018-08-30 | $90.81 | $90.81 | 222,800 | — | — |
| 2018-08-29 | $90.85 | $90.85 | 206,800 | — | — |
| 2018-08-28 | $90.47 | $90.47 | 503,400 | — | — |
| 2018-08-27 | $89.82 | $89.82 | 258,300 | — | — |
| 2018-08-24 | $89.94 | $89.94 | 280,000 | — | — |
| 2018-08-23 | $89.53 | $89.53 | 249,100 | — | — |
| 2018-08-22 | $90.55 | $90.55 | 287,200 | — | — |
| 2018-08-21 | $90.34 | $90.34 | 590,300 | — | — |
| 2018-08-20 | $89.25 | $89.25 | 574,300 | — | — |
| 2018-08-17 | $88.95 | $88.95 | 195,600 | — | — |
| 2018-08-16 | $88.61 | $88.61 | 189,700 | — | — |
| 2018-08-15 | $88.32 | $88.32 | 353,900 | — | — |
| 2018-08-14 | $89.69 | $89.69 | 422,000 | — | — |
| 2018-08-13 | $88.97 | $88.97 | 484,400 | — | — |
| 2018-08-10 | $91.96 | $91.96 | 297,400 | — | — |
| 2018-08-09 | $93.12 | $93.12 | 525,300 | — | — |
| 2018-08-08 | $93.03 | $93.03 | 230,500 | — | — |
| 2018-08-07 | $93.22 | $93.22 | 236,800 | — | — |
| 2018-08-06 | $91.84 | $91.84 | 342,900 | — | — |
| 2018-08-03 | $89.86 | $89.86 | 405,400 | — | — |
| 2018-08-02 | $89.13 | $89.13 | 468,700 | — | — |
| 2018-08-01 | $83.86 | $83.86 | 1,218,800 | — | — |
| 2018-07-31 | $89.16 | $89.16 | 656,800 | — | — |
| 2018-07-30 | $85.81 | $85.81 | 424,000 | — | — |
| 2018-07-27 | $88.07 | $88.07 | 408,400 | — | — |
| 2018-07-26 | $87.72 | $87.72 | 254,200 | — | — |
| 2018-07-25 | $87.70 | $87.70 | 424,600 | — | — |
| 2018-07-24 | $88.61 | $88.61 | 299,000 | — | — |
| 2018-07-23 | $90.59 | $90.59 | 406,700 | — | — |
| 2018-07-20 | $93.10 | $93.10 | 253,000 | — | — |
| 2018-07-19 | $92.71 | $92.71 | 232,400 | — | — |
| 2018-07-18 | $90.30 | $90.30 | 333,000 | — | — |
| 2018-07-17 | $87.86 | $87.86 | 304,600 | — | — |
| 2018-07-16 | $85.57 | $85.57 | 261,600 | — | — |
| 2018-07-13 | $86.10 | $86.10 | 189,300 | — | — |
| 2018-07-12 | $85.30 | $85.30 | 327,500 | — | — |
| 2018-07-11 | $82.69 | $82.69 | 220,700 | — | — |
| 2018-07-10 | $83.85 | $83.85 | 222,700 | — | — |
| 2018-07-09 | $83.38 | $83.38 | 349,800 | — | — |
| 2018-07-06 | $83.41 | $83.41 | 376,900 | — | — |
| 2018-07-05 | $81.62 | $81.62 | 652,500 | — | — |
| 2018-07-03 | $80.89 | $80.89 | 462,600 | — | — |
| 2018-07-02 | $84.70 | $84.70 | 334,700 | — | — |
| 2018-06-29 | $83.97 | $83.97 | 338,500 | — | — |
| 2018-06-28 | $83.73 | $83.73 | 909,700 | — | — |
| 2018-06-27 | $86.95 | $86.95 | 358,600 | — | — |
| 2018-06-26 | $87.75 | $87.75 | 262,700 | — | — |
| 2018-06-25 | $87.62 | $87.62 | 294,700 | — | — |
| 2018-06-22 | $89.59 | $89.59 | 1,030,600 | — | — |
| 2018-06-21 | $92.03 | $92.03 | 681,300 | — | — |
| 2018-06-20 | $94.52 | $94.52 | 702,300 | — | — |
| 2018-06-19 | $92.36 | $92.36 | 289,400 | — | — |
| 2018-06-18 | $91.85 | $91.85 | 316,200 | — | — |
| 2018-06-15 | $90.52 | $90.52 | 459,200 | — | — |
| 2018-06-14 | $89.89 | $89.89 | 284,200 | — | — |
| 2018-06-13 | $88.04 | $88.04 | 611,700 | — | — |
| 2018-06-12 | $89.10 | $89.10 | 396,800 | — | — |
| 2018-06-11 | $87.16 | $87.16 | 424,000 | — | — |
| 2018-06-08 | $86.58 | $86.58 | 404,800 | — | — |
| 2018-06-07 | $83.72 | $83.72 | 558,500 | — | — |
| 2018-06-06 | $81.14 | $81.14 | 224,800 | — | — |
| 2018-06-05 | $79.39 | $79.39 | 273,400 | — | — |
| 2018-06-04 | $78.90 | $78.90 | 175,100 | — | — |
| 2018-06-01 | $78.43 | $78.43 | 376,100 | — | — |
| 2018-05-31 | $75.65 | $75.65 | 313,400 | — | — |
| 2018-05-30 | $74.34 | $74.34 | 369,100 | — | — |
| 2018-05-29 | $73.60 | $73.60 | 379,400 | — | — |
| 2018-05-25 | $74.70 | $74.70 | 193,900 | — | — |
| 2018-05-24 | $75.95 | $75.95 | 227,700 | — | — |
| 2018-05-23 | $76.37 | $76.37 | 399,300 | — | — |
| 2018-05-22 | $77.03 | $77.03 | 325,700 | — | — |
| 2018-05-21 | $79.94 | $79.94 | 159,500 | — | — |
| 2018-05-18 | $80.80 | $80.80 | 496,400 | — | — |
| 2018-05-17 | $80.67 | $80.67 | 525,600 | — | — |
| 2018-05-16 | $78.93 | $78.93 | 362,400 | — | — |
| 2018-05-15 | $77.01 | $77.01 | 227,500 | — | — |
| 2018-05-14 | $77.48 | $77.48 | 202,200 | — | — |
| 2018-05-11 | $77.16 | $77.16 | 186,500 | — | — |
| 2018-05-10 | $75.72 | $75.72 | 182,000 | — | — |
| 2018-05-09 | $74.42 | $74.42 | 217,700 | — | — |
| 2018-05-08 | $73.70 | $73.70 | 186,300 | — | — |
| 2018-05-07 | $73.90 | $73.90 | 466,000 | — | — |
| 2018-05-04 | $73.67 | $73.67 | 362,700 | — | — |
| 2018-05-03 | $73.07 | $73.07 | 489,300 | — | — |
| 2018-05-02 | $71.44 | $71.44 | 1,252,400 | — | — |
| 2018-05-01 | $68.77 | $68.77 | 490,000 | — | — |
| 2018-04-30 | $68.50 | $68.50 | 169,200 | — | — |
| 2018-04-27 | $68.94 | $68.94 | 231,900 | — | — |
| 2018-04-26 | $68.80 | $68.80 | 350,400 | — | — |
| 2018-04-25 | $69.19 | $69.19 | 421,200 | — | — |
| 2018-04-24 | $72.17 | $72.17 | 362,600 | — | — |
| 2018-04-23 | $74.09 | $74.09 | 230,600 | — | — |
| 2018-04-20 | $75.62 | $75.62 | 315,700 | — | — |
| 2018-04-19 | $77.45 | $77.45 | 278,900 | — | — |
| 2018-04-18 | $78.61 | $78.61 | 235,600 | — | — |
| 2018-04-17 | $79.36 | $79.36 | 196,200 | — | — |
| 2018-04-16 | $78.27 | $78.27 | 180,000 | — | — |
| 2018-04-13 | $77.28 | $77.28 | 259,000 | — | — |
| 2018-04-12 | $76.77 | $76.77 | 223,800 | — | — |
| 2018-04-11 | $76.18 | $76.18 | 177,500 | — | — |
| 2018-04-10 | $77.20 | $77.20 | 244,400 | — | — |
| 2018-04-09 | $76.87 | $76.87 | 216,100 | — | — |
| 2018-04-06 | $77.40 | $77.40 | 340,100 | — | — |
| 2018-04-05 | $77.82 | $77.82 | 228,600 | — | — |
| 2018-04-04 | $76.78 | $76.78 | 219,500 | — | — |
| 2018-04-03 | $74.57 | $74.57 | 214,900 | — | — |
| 2018-04-02 | $73.66 | $73.66 | 232,700 | — | — |
| 2018-03-29 | $77.04 | $77.04 | 395,400 | — | — |
| 2018-03-28 | $73.49 | $73.49 | 349,400 | — | — |
| 2018-03-27 | $74.98 | $74.98 | 331,400 | — | — |
| 2018-03-26 | $76.31 | $76.31 | 513,400 | — | — |
| 2018-03-23 | $72.75 | $72.75 | 275,700 | — | — |
| 2018-03-22 | $73.45 | $73.45 | 179,800 | — | — |
| 2018-03-21 | $75.98 | $75.98 | 331,500 | — | — |
| 2018-03-20 | $75.23 | $75.23 | 124,200 | — | — |
| 2018-03-19 | $73.76 | $73.76 | 183,400 | — | — |
| 2018-03-16 | $74.01 | $74.01 | 239,100 | — | — |
| 2018-03-15 | $73.00 | $73.00 | 188,000 | — | — |
| 2018-03-14 | $74.93 | $74.93 | 167,400 | — | — |
| 2018-03-13 | $74.20 | $74.20 | 143,100 | — | — |
| 2018-03-12 | $73.73 | $73.73 | 176,900 | — | — |
| 2018-03-09 | $73.31 | $73.31 | 247,600 | — | — |
| 2018-03-08 | $72.72 | $72.72 | 256,500 | — | — |
| 2018-03-07 | $73.34 | $73.34 | 350,600 | — | — |
| 2018-03-06 | $72.14 | $72.14 | 306,000 | — | — |
| 2018-03-05 | $71.40 | $71.40 | 215,400 | — | — |
| 2018-03-02 | $69.89 | $69.89 | 243,100 | — | — |
| 2018-03-01 | $68.45 | $68.45 | 367,100 | — | — |
| 2018-02-28 | $68.84 | $68.84 | 493,300 | — | — |
| 2018-02-27 | $71.40 | $71.40 | 333,200 | — | — |
| 2018-02-26 | $74.46 | $74.46 | 185,700 | — | — |
| 2018-02-23 | $74.02 | $74.02 | 199,400 | — | — |
| 2018-02-22 | $72.22 | $72.22 | 366,700 | — | — |
| 2018-02-21 | $71.80 | $71.80 | 495,900 | — | — |
| 2018-02-20 | $73.44 | $73.44 | 391,400 | — | — |
| 2018-02-16 | $78.74 | $78.74 | 226,600 | — | — |
| 2018-02-15 | $78.11 | $78.11 | 185,600 | — | — |
| 2018-02-14 | $77.04 | $77.04 | 191,300 | — | — |
| 2018-02-13 | $74.93 | $74.93 | 304,100 | — | — |
| 2018-02-12 | $74.51 | $74.51 | 215,800 | — | — |
| 2018-02-09 | $72.53 | $72.53 | 300,700 | — | — |
| 2018-02-08 | $71.68 | $71.68 | 375,000 | — | — |
| 2018-02-07 | $73.08 | $73.08 | 159,400 | — | — |
| 2018-02-06 | $72.80 | $72.80 | 338,800 | — | — |
| 2018-02-05 | $72.11 | $72.11 | 246,900 | — | — |
| 2018-02-02 | $74.22 | $74.22 | 245,800 | — | — |
| 2018-02-01 | $75.32 | $75.32 | 273,300 | — | — |
| 2018-01-31 | $76.16 | $76.16 | 211,100 | — | — |
| 2018-01-30 | $77.73 | $77.73 | 212,500 | — | — |
| 2018-01-29 | $78.67 | $78.67 | 320,800 | — | — |
| 2018-01-26 | $78.85 | $78.85 | 501,500 | — | — |
| 2018-01-25 | $74.64 | $74.64 | 227,700 | — | — |
| 2018-01-24 | $73.37 | $73.37 | 342,200 | — | — |
| 2018-01-23 | $72.66 | $72.66 | 631,900 | — | — |
| 2018-01-22 | $74.73 | $74.73 | 367,300 | — | — |
| 2018-01-19 | $73.33 | $73.33 | 327,300 | — | — |
| 2018-01-18 | $71.40 | $71.40 | 198,800 | — | — |
| 2018-01-17 | $72.27 | $72.27 | 271,500 | — | — |
| 2018-01-16 | $71.18 | $71.18 | 319,400 | — | — |
| 2018-01-12 | $71.48 | $71.48 | 179,800 | — | — |
| 2018-01-11 | $71.40 | $71.40 | 227,700 | — | — |
| 2018-01-10 | $70.90 | $70.90 | 261,900 | — | — |
| 2018-01-09 | $71.90 | $71.90 | 315,600 | — | — |
| 2018-01-08 | $72.30 | $72.30 | 535,800 | — | — |
| 2018-01-05 | $72.92 | $72.92 | 228,000 | — | — |
| 2018-01-04 | $73.27 | $73.27 | 295,500 | — | — |
| 2018-01-03 | $73.62 | $73.62 | 308,500 | — | — |
| 2018-01-02 | $76.28 | $76.28 | 215,800 | — | — |