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
- 2003-11-25 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 | $40.42 | $42.12 | 611,000 | — | — |
| 2018-12-28 | $40.03 | $41.70 | 927,400 | — | — |
| 2018-12-27 | $40.15 | $41.83 | 964,800 | — | — |
| 2018-12-26 | $39.63 | $41.30 | 1,103,800 | — | — |
| 2018-12-24 | $36.96 | $38.51 | 549,800 | — | — |
| 2018-12-21 | $37.99 | $39.59 | 2,056,800 | — | — |
| 2018-12-20 | $40.10 | $41.78 | 1,616,400 | — | — |
| 2018-12-19 | $39.76 | $41.43 | 1,313,400 | — | — |
| 2018-12-18 | $39.86 | $41.53 | 1,563,800 | — | — |
| 2018-12-17 | $40.01 | $41.69 | 1,221,400 | — | — |
| 2018-12-14 | $39.88 | $41.55 | 924,200 | — | — |
| 2018-12-13 | $40.10 | $41.78 | 1,343,400 | — | — |
| 2018-12-12 | $41.50 | $43.24 | 1,678,200 | — | — |
| 2018-12-11 | $40.14 | $41.82 | 1,265,200 | — | — |
| 2018-12-10 | $40.08 | $41.77 | 1,350,400 | — | — |
| 2018-12-07 | $37.79 | $39.38 | 1,164,200 | — | — |
| 2018-12-06 | $38.65 | $40.28 | 1,602,800 | — | — |
| 2018-12-04 | $38.38 | $39.98 | 1,084,400 | — | — |
| 2018-12-03 | $40.95 | $42.67 | 1,477,000 | — | — |
| 2018-11-30 | $40.37 | $42.06 | 1,211,400 | — | — |
| 2018-11-29 | $39.71 | $41.38 | 1,173,600 | — | — |
| 2018-11-28 | $37.99 | $39.59 | 702,800 | — | — |
| 2018-11-27 | $36.63 | $38.17 | 642,200 | — | — |
| 2018-11-26 | $37.81 | $39.39 | 606,000 | — | — |
| 2018-11-23 | $38.13 | $39.72 | 292,000 | — | — |
| 2018-11-21 | $37.67 | $39.24 | 438,400 | — | — |
| 2018-11-20 | $37.01 | $38.57 | 662,600 | — | — |
| 2018-11-19 | $38.22 | $39.82 | 653,400 | — | — |
| 2018-11-16 | $39.37 | $41.02 | 625,600 | — | — |
| 2018-11-15 | $39.23 | $40.88 | 637,800 | — | — |
| 2018-11-14 | $37.99 | $39.58 | 544,400 | — | — |
| 2018-11-13 | $38.76 | $40.39 | 640,800 | — | — |
| 2018-11-12 | $38.69 | $40.31 | 824,800 | — | — |
| 2018-11-09 | $39.47 | $41.13 | 630,400 | — | — |
| 2018-11-08 | $40.18 | $41.86 | 502,400 | — | — |
| 2018-11-07 | $40.18 | $41.86 | 588,400 | — | — |
| 2018-11-06 | $40.13 | $41.81 | 547,000 | — | — |
| 2018-11-05 | $40.59 | $42.29 | 750,400 | — | — |
| 2018-11-02 | $40.92 | $42.64 | 624,800 | — | — |
| 2018-11-01 | $40.64 | $42.34 | 694,000 | — | — |
| 2018-10-31 | $38.81 | $40.43 | 1,006,400 | — | — |
| 2018-10-30 | $38.44 | $40.05 | 892,800 | — | — |
| 2018-10-29 | $37.86 | $39.45 | 1,818,400 | — | — |
| 2018-10-26 | $38.61 | $40.22 | 879,400 | — | — |
| 2018-10-25 | $39.23 | $40.88 | 938,800 | — | — |
| 2018-10-24 | $38.38 | $39.99 | 1,104,000 | — | — |
| 2018-10-23 | $40.80 | $42.51 | 1,982,200 | — | — |
| 2018-10-22 | $40.21 | $41.90 | 1,528,200 | — | — |
| 2018-10-19 | $39.26 | $40.91 | 1,285,600 | — | — |
| 2018-10-18 | $38.83 | $40.46 | 1,069,600 | — | — |
| 2018-10-17 | $39.28 | $40.93 | 1,151,800 | — | — |
| 2018-10-16 | $39.17 | $40.81 | 1,252,600 | — | — |
| 2018-10-15 | $37.60 | $39.18 | 1,348,400 | — | — |
| 2018-10-12 | $37.22 | $38.78 | 1,645,400 | — | — |
| 2018-10-11 | $38.01 | $39.60 | 1,636,800 | — | — |
| 2018-10-10 | $39.74 | $41.23 | 1,926,400 | — | — |
| 2018-10-09 | $42.47 | $44.05 | 1,451,400 | — | — |
| 2018-10-08 | $41.86 | $43.42 | 1,604,800 | — | — |
| 2018-10-05 | $44.57 | $46.23 | 2,220,800 | — | — |
| 2018-10-04 | $44.19 | $45.84 | 3,990,600 | — | — |
| 2018-10-03 | $42.45 | $44.04 | 1,918,000 | — | — |
| 2018-10-02 | $41.90 | $43.46 | 738,800 | — | — |
| 2018-10-01 | $42.51 | $44.10 | 1,165,800 | — | — |
| 2018-09-28 | $42.35 | $43.93 | 1,037,200 | — | — |
| 2018-09-27 | $42.97 | $44.57 | 876,600 | — | — |
| 2018-09-26 | $43.75 | $45.38 | 778,600 | — | — |
| 2018-09-25 | $45.53 | $47.23 | 776,600 | — | — |
| 2018-09-24 | $46.03 | $47.74 | 610,000 | — | — |
| 2018-09-21 | $46.54 | $48.28 | 946,400 | — | — |
| 2018-09-20 | $47.18 | $48.94 | 743,800 | — | — |
| 2018-09-19 | $46.88 | $48.64 | 431,600 | — | — |
| 2018-09-18 | $46.70 | $48.44 | 526,000 | — | — |
| 2018-09-17 | $46.71 | $48.45 | 541,600 | — | — |
| 2018-09-14 | $47.97 | $49.77 | 826,000 | — | — |
| 2018-09-13 | $47.50 | $49.27 | 580,800 | — | — |
| 2018-09-12 | $47.60 | $49.38 | 360,000 | — | — |
| 2018-09-11 | $47.47 | $49.24 | 590,000 | — | — |
| 2018-09-10 | $47.56 | $49.33 | 424,600 | — | — |
| 2018-09-07 | $47.69 | $49.47 | 506,600 | — | — |
| 2018-09-06 | $47.44 | $49.21 | 512,800 | — | — |
| 2018-09-05 | $47.74 | $49.52 | 394,400 | — | — |
| 2018-09-04 | $47.68 | $49.46 | 451,000 | — | — |
| 2018-08-31 | $48.49 | $50.30 | 584,600 | — | — |
| 2018-08-30 | $49.24 | $51.07 | 905,600 | — | — |
| 2018-08-29 | $50.28 | $52.16 | 685,600 | — | — |
| 2018-08-28 | $49.95 | $51.82 | 702,600 | — | — |
| 2018-08-27 | $48.83 | $50.66 | 454,800 | — | — |
| 2018-08-24 | $48.29 | $50.09 | 372,600 | — | — |
| 2018-08-23 | $48.20 | $50.00 | 273,000 | — | — |
| 2018-08-22 | $48.33 | $50.14 | 359,800 | — | — |
| 2018-08-21 | $48.65 | $50.47 | 454,200 | — | — |
| 2018-08-20 | $48.12 | $49.92 | 282,200 | — | — |
| 2018-08-17 | $48.65 | $50.47 | 560,200 | — | — |
| 2018-08-16 | $48.25 | $50.05 | 569,200 | — | — |
| 2018-08-15 | $47.24 | $49.00 | 426,000 | — | — |
| 2018-08-14 | $47.74 | $49.52 | 443,600 | — | — |
| 2018-08-13 | $46.96 | $48.71 | 293,800 | — | — |
| 2018-08-10 | $47.42 | $49.19 | 620,000 | — | — |
| 2018-08-09 | $48.40 | $50.21 | 256,600 | — | — |
| 2018-08-08 | $48.47 | $50.28 | 461,400 | — | — |
| 2018-08-07 | $48.38 | $50.18 | 848,600 | — | — |
| 2018-08-06 | $48.06 | $49.85 | 295,000 | — | — |
| 2018-08-03 | $47.90 | $49.69 | 425,600 | — | — |
| 2018-08-02 | $48.64 | $50.46 | 473,000 | — | — |
| 2018-08-01 | $47.39 | $49.16 | 494,800 | — | — |
| 2018-07-31 | $48.24 | $50.04 | 880,400 | — | — |
| 2018-07-30 | $47.72 | $49.51 | 948,200 | — | — |
| 2018-07-27 | $47.20 | $48.96 | 542,800 | — | — |
| 2018-07-26 | $48.29 | $50.10 | 475,400 | — | — |
| 2018-07-25 | $47.97 | $49.76 | 554,600 | — | — |
| 2018-07-24 | $48.09 | $49.89 | 544,200 | — | — |
| 2018-07-23 | $49.20 | $51.03 | 535,400 | — | — |
| 2018-07-20 | $49.30 | $51.14 | 404,800 | — | — |
| 2018-07-19 | $50.35 | $52.23 | 727,400 | — | — |
| 2018-07-18 | $49.82 | $51.68 | 1,003,200 | — | — |
| 2018-07-17 | $49.33 | $51.17 | 458,200 | — | — |
| 2018-07-16 | $49.30 | $51.14 | 524,000 | — | — |
| 2018-07-13 | $50.24 | $52.11 | 428,400 | — | — |
| 2018-07-12 | $50.50 | $52.39 | 546,200 | — | — |
| 2018-07-11 | $50.40 | $52.10 | 570,400 | — | — |
| 2018-07-10 | $51.24 | $52.97 | 588,800 | — | — |
| 2018-07-09 | $51.96 | $53.71 | 576,400 | — | — |
| 2018-07-06 | $51.67 | $53.41 | 662,200 | — | — |
| 2018-07-05 | $51.38 | $53.11 | 1,021,600 | — | — |
| 2018-07-03 | $49.50 | $51.17 | 778,800 | — | — |
| 2018-07-02 | $49.74 | $51.41 | 1,316,800 | — | — |
| 2018-06-29 | $48.26 | $49.88 | 2,978,600 | — | — |
| 2018-06-28 | $53.37 | $55.17 | 1,271,200 | — | — |
| 2018-06-27 | $53.78 | $55.59 | 515,600 | — | — |
| 2018-06-26 | $54.83 | $56.68 | 711,400 | — | — |
| 2018-06-25 | $53.63 | $55.44 | 856,000 | — | — |
| 2018-06-22 | $55.22 | $57.08 | 822,200 | — | — |
| 2018-06-21 | $55.99 | $57.88 | 413,200 | — | — |
| 2018-06-20 | $56.54 | $58.45 | 339,800 | — | — |
| 2018-06-19 | $56.69 | $58.60 | 334,800 | — | — |
| 2018-06-18 | $57.34 | $59.27 | 325,000 | — | — |
| 2018-06-15 | $58.15 | $60.11 | 753,400 | — | — |
| 2018-06-14 | $57.42 | $59.35 | 356,600 | — | — |
| 2018-06-13 | $56.56 | $58.47 | 724,600 | — | — |
| 2018-06-12 | $56.01 | $57.91 | 313,000 | — | — |
| 2018-06-11 | $56.26 | $58.15 | 245,600 | — | — |
| 2018-06-08 | $56.13 | $58.03 | 275,000 | — | — |
| 2018-06-07 | $55.66 | $57.54 | 160,800 | — | — |
| 2018-06-06 | $55.90 | $57.79 | 225,800 | — | — |
| 2018-06-05 | $55.56 | $57.44 | 222,000 | — | — |
| 2018-06-04 | $54.73 | $56.58 | 193,000 | — | — |
| 2018-06-01 | $54.19 | $56.01 | 293,400 | — | — |
| 2018-05-31 | $53.41 | $55.21 | 286,800 | — | — |
| 2018-05-30 | $54.65 | $56.49 | 330,200 | — | — |
| 2018-05-29 | $53.89 | $55.71 | 229,400 | — | — |
| 2018-05-25 | $54.05 | $55.87 | 192,000 | — | — |
| 2018-05-24 | $53.94 | $55.76 | 260,800 | — | — |
| 2018-05-23 | $53.92 | $55.73 | 197,000 | — | — |
| 2018-05-22 | $54.45 | $56.29 | 203,800 | — | — |
| 2018-05-21 | $54.95 | $56.80 | 630,000 | — | — |
| 2018-05-18 | $54.56 | $56.40 | 536,600 | — | — |
| 2018-05-17 | $55.13 | $56.99 | 507,400 | — | — |
| 2018-05-16 | $55.91 | $57.80 | 450,000 | — | — |
| 2018-05-15 | $54.80 | $56.65 | 349,400 | — | — |
| 2018-05-14 | $55.06 | $56.92 | 545,000 | — | — |
| 2018-05-11 | $55.00 | $56.86 | 458,200 | — | — |
| 2018-05-10 | $54.76 | $56.60 | 459,200 | — | — |
| 2018-05-09 | $54.10 | $55.93 | 519,600 | — | — |
| 2018-05-08 | $54.18 | $56.01 | 512,000 | — | — |
| 2018-05-07 | $52.76 | $54.54 | 442,200 | — | — |
| 2018-05-04 | $52.97 | $54.75 | 262,400 | — | — |
| 2018-05-03 | $51.62 | $53.36 | 310,400 | — | — |
| 2018-05-02 | $51.81 | $53.55 | 728,200 | — | — |
| 2018-05-01 | $51.70 | $53.44 | 392,800 | — | — |
| 2018-04-30 | $50.08 | $51.78 | 871,600 | — | — |
| 2018-04-27 | $49.88 | $51.57 | 644,200 | — | — |
| 2018-04-26 | $50.50 | $52.20 | 556,200 | — | — |
| 2018-04-25 | $51.33 | $53.07 | 414,200 | — | — |
| 2018-04-24 | $51.33 | $53.06 | 301,400 | — | — |
| 2018-04-23 | $51.85 | $53.59 | 285,400 | — | — |
| 2018-04-20 | $51.75 | $53.50 | 279,200 | — | — |
| 2018-04-19 | $51.92 | $53.67 | 483,800 | — | — |
| 2018-04-18 | $52.10 | $53.85 | 1,021,000 | — | — |
| 2018-04-17 | $51.93 | $53.68 | 549,200 | — | — |
| 2018-04-16 | $51.74 | $53.48 | 416,400 | — | — |
| 2018-04-13 | $51.58 | $53.33 | 839,200 | — | — |
| 2018-04-12 | $52.03 | $53.79 | 448,400 | — | — |
| 2018-04-11 | $51.58 | $53.14 | 532,400 | — | — |
| 2018-04-10 | $50.72 | $52.26 | 729,200 | — | — |
| 2018-04-09 | $48.23 | $49.69 | 748,000 | — | — |
| 2018-04-06 | $47.65 | $49.10 | 820,600 | — | — |
| 2018-04-05 | $48.94 | $50.41 | 956,800 | — | — |
| 2018-04-04 | $49.83 | $51.33 | 974,200 | — | — |
| 2018-04-03 | $48.98 | $50.46 | 1,022,400 | — | — |
| 2018-04-02 | $48.40 | $49.86 | 2,343,200 | — | — |
| 2018-03-29 | $59.20 | $60.99 | 1,075,400 | — | — |
| 2018-03-28 | $57.22 | $58.95 | 318,200 | — | — |
| 2018-03-27 | $57.46 | $59.19 | 481,600 | — | — |
| 2018-03-26 | $58.13 | $59.89 | 449,200 | — | — |
| 2018-03-23 | $56.89 | $58.61 | 382,200 | — | — |
| 2018-03-22 | $59.06 | $60.85 | 293,200 | — | — |
| 2018-03-21 | $61.28 | $63.13 | 251,200 | — | — |
| 2018-03-20 | $60.83 | $62.67 | 266,800 | — | — |
| 2018-03-19 | $60.58 | $62.42 | 433,800 | — | — |
| 2018-03-16 | $63.10 | $65.00 | 692,400 | — | — |
| 2018-03-15 | $61.82 | $63.69 | 221,200 | — | — |
| 2018-03-14 | $61.57 | $63.43 | 195,600 | — | — |
| 2018-03-13 | $61.67 | $63.53 | 406,600 | — | — |
| 2018-03-12 | $61.31 | $63.17 | 654,000 | — | — |
| 2018-03-09 | $60.97 | $62.81 | 1,188,800 | — | — |
| 2018-03-08 | $57.76 | $59.50 | 1,504,200 | — | — |
| 2018-03-07 | $63.52 | $65.44 | 370,600 | — | — |
| 2018-03-06 | $62.92 | $64.82 | 906,400 | — | — |
| 2018-03-05 | $62.09 | $63.97 | 644,200 | — | — |
| 2018-03-02 | $62.09 | $63.97 | 314,000 | — | — |
| 2018-03-01 | $61.01 | $62.86 | 731,000 | — | — |
| 2018-02-28 | $61.83 | $63.69 | 628,000 | — | — |
| 2018-02-27 | $62.65 | $64.55 | 236,800 | — | — |
| 2018-02-26 | $63.77 | $65.70 | 312,800 | — | — |
| 2018-02-23 | $62.65 | $64.54 | 300,000 | — | — |
| 2018-02-22 | $61.90 | $63.77 | 506,600 | — | — |
| 2018-02-21 | $60.95 | $62.79 | 439,000 | — | — |
| 2018-02-20 | $60.55 | $62.38 | 235,400 | — | — |
| 2018-02-16 | $60.31 | $62.14 | 299,200 | — | — |
| 2018-02-15 | $60.56 | $62.40 | 331,000 | — | — |
| 2018-02-14 | $59.00 | $60.78 | 261,600 | — | — |
| 2018-02-13 | $57.65 | $59.40 | 631,600 | — | — |
| 2018-02-12 | $57.99 | $59.74 | 694,200 | — | — |
| 2018-02-09 | $56.47 | $58.17 | 415,200 | — | — |
| 2018-02-08 | $56.28 | $57.98 | 763,000 | — | — |
| 2018-02-07 | $57.76 | $59.50 | 436,600 | — | — |
| 2018-02-06 | $57.59 | $59.33 | 1,053,800 | — | — |
| 2018-02-05 | $56.73 | $58.45 | 639,000 | — | — |
| 2018-02-02 | $59.88 | $61.69 | 660,400 | — | — |
| 2018-02-01 | $61.43 | $63.29 | 793,800 | — | — |
| 2018-01-31 | $61.37 | $63.22 | 705,400 | — | — |
| 2018-01-30 | $60.83 | $62.66 | 735,200 | — | — |
| 2018-01-29 | $61.06 | $62.90 | 464,400 | — | — |
| 2018-01-26 | $61.51 | $63.38 | 743,200 | — | — |
| 2018-01-25 | $61.67 | $63.54 | 572,800 | — | — |
| 2018-01-24 | $62.72 | $64.62 | 668,200 | — | — |
| 2018-01-23 | $64.01 | $65.95 | 536,000 | — | — |
| 2018-01-22 | $65.89 | $67.89 | 1,205,600 | — | — |
| 2018-01-19 | $67.60 | $69.64 | 329,400 | — | — |
| 2018-01-18 | $66.81 | $68.83 | 522,200 | — | — |
| 2018-01-17 | $67.35 | $69.21 | 912,200 | — | — |
| 2018-01-16 | $67.87 | $69.74 | 429,000 | — | — |
| 2018-01-12 | $68.99 | $70.89 | 510,600 | — | — |
| 2018-01-11 | $68.43 | $70.31 | 918,800 | — | — |
| 2018-01-10 | $65.89 | $67.71 | 1,033,400 | — | — |
| 2018-01-09 | $70.35 | $72.29 | 742,600 | — | — |
| 2018-01-08 | $70.10 | $72.03 | 302,000 | — | — |
| 2018-01-05 | $69.52 | $71.44 | 291,400 | — | — |
| 2018-01-04 | $70.13 | $72.06 | 482,000 | — | — |
| 2018-01-03 | $69.11 | $71.01 | 526,800 | — | — |
| 2018-01-02 | $68.61 | $70.50 | 598,400 | — | — |