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
- 2003-08-13 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 | $51.09 | $51.09 | 659,100 | — | — |
| 2018-12-28 | $51.00 | $51.00 | 638,100 | — | — |
| 2018-12-27 | $50.68 | $50.68 | 790,500 | — | — |
| 2018-12-26 | $51.15 | $51.15 | 750,500 | — | — |
| 2018-12-24 | $48.49 | $48.49 | 437,000 | — | — |
| 2018-12-21 | $49.82 | $49.82 | 2,033,100 | — | — |
| 2018-12-20 | $49.94 | $49.94 | 1,291,200 | — | — |
| 2018-12-19 | $49.78 | $49.78 | 916,300 | — | — |
| 2018-12-18 | $50.91 | $50.91 | 853,100 | — | — |
| 2018-12-17 | $52.30 | $52.30 | 1,117,400 | — | — |
| 2018-12-14 | $51.72 | $51.72 | 573,400 | — | — |
| 2018-12-13 | $53.02 | $53.02 | 859,200 | — | — |
| 2018-12-12 | $55.41 | $55.41 | 610,100 | — | — |
| 2018-12-11 | $54.40 | $54.40 | 555,700 | — | — |
| 2018-12-10 | $54.96 | $54.96 | 773,000 | — | — |
| 2018-12-07 | $55.47 | $55.47 | 991,000 | — | — |
| 2018-12-06 | $55.84 | $55.84 | 1,631,600 | — | — |
| 2018-12-04 | $55.65 | $55.65 | 1,209,900 | — | — |
| 2018-12-03 | $60.49 | $60.49 | 1,005,500 | — | — |
| 2018-11-30 | $59.66 | $59.66 | 1,064,400 | — | — |
| 2018-11-29 | $58.94 | $58.94 | 960,600 | — | — |
| 2018-11-28 | $58.70 | $58.70 | 1,621,000 | — | — |
| 2018-11-27 | $58.57 | $58.57 | 500,700 | — | — |
| 2018-11-26 | $59.08 | $59.08 | 447,200 | — | — |
| 2018-11-23 | $58.34 | $58.34 | 170,300 | — | — |
| 2018-11-21 | $58.34 | $58.34 | 480,000 | — | — |
| 2018-11-20 | $57.89 | $57.89 | 804,400 | — | — |
| 2018-11-19 | $60.55 | $60.55 | 967,400 | — | — |
| 2018-11-16 | $60.24 | $60.24 | 684,700 | — | — |
| 2018-11-15 | $60.69 | $60.69 | 487,100 | — | — |
| 2018-11-14 | $59.82 | $59.82 | 790,300 | — | — |
| 2018-11-13 | $61.00 | $61.00 | 934,300 | — | — |
| 2018-11-12 | $61.42 | $61.42 | 502,600 | — | — |
| 2018-11-09 | $62.82 | $62.82 | 569,800 | — | — |
| 2018-11-08 | $63.43 | $63.43 | 986,700 | — | — |
| 2018-11-07 | $63.70 | $63.70 | 1,293,700 | — | — |
| 2018-11-06 | $63.20 | $63.20 | 1,591,400 | — | — |
| 2018-11-05 | $65.49 | $65.49 | 297,900 | — | — |
| 2018-11-02 | $65.39 | $65.39 | 332,800 | — | — |
| 2018-11-01 | $66.27 | $66.27 | 564,900 | — | — |
| 2018-10-31 | $65.23 | $65.23 | 552,600 | — | — |
| 2018-10-30 | $64.61 | $64.61 | 356,600 | — | — |
| 2018-10-29 | $64.83 | $64.83 | 461,700 | — | — |
| 2018-10-26 | $63.65 | $63.65 | 462,900 | — | — |
| 2018-10-25 | $64.48 | $64.48 | 958,700 | — | — |
| 2018-10-24 | $62.15 | $62.15 | 865,600 | — | — |
| 2018-10-23 | $64.66 | $64.66 | 1,324,300 | — | — |
| 2018-10-22 | $64.05 | $64.05 | 1,005,100 | — | — |
| 2018-10-19 | $66.83 | $66.83 | 1,074,000 | — | — |
| 2018-10-18 | $67.28 | $67.28 | 2,904,900 | — | — |
| 2018-10-17 | $77.15 | $77.15 | 914,700 | — | — |
| 2018-10-16 | $76.23 | $76.23 | 519,600 | — | — |
| 2018-10-15 | $76.49 | $76.49 | 383,400 | — | — |
| 2018-10-12 | $76.30 | $76.30 | 557,300 | — | — |
| 2018-10-11 | $78.43 | $78.43 | 509,800 | — | — |
| 2018-10-10 | $81.45 | $81.45 | 496,300 | — | — |
| 2018-10-09 | $82.19 | $82.19 | 252,900 | — | — |
| 2018-10-08 | $82.99 | $82.99 | 390,600 | — | — |
| 2018-10-05 | $81.62 | $81.62 | 338,000 | — | — |
| 2018-10-04 | $82.81 | $82.81 | 453,500 | — | — |
| 2018-10-03 | $82.57 | $82.57 | 843,600 | — | — |
| 2018-10-02 | $80.40 | $80.40 | 492,000 | — | — |
| 2018-10-01 | $81.10 | $81.10 | 381,900 | — | — |
| 2018-09-28 | $82.65 | $82.65 | 613,300 | — | — |
| 2018-09-27 | $82.85 | $82.85 | 452,500 | — | — |
| 2018-09-26 | $84.20 | $84.20 | 620,900 | — | — |
| 2018-09-25 | $87.50 | $87.50 | 496,200 | — | — |
| 2018-09-24 | $86.50 | $86.50 | 397,900 | — | — |
| 2018-09-21 | $88.50 | $88.50 | 820,400 | — | — |
| 2018-09-20 | $88.65 | $88.65 | 663,400 | — | — |
| 2018-09-19 | $87.85 | $87.85 | 263,500 | — | — |
| 2018-09-18 | $85.95 | $85.95 | 206,400 | — | — |
| 2018-09-17 | $86.35 | $86.35 | 307,500 | — | — |
| 2018-09-14 | $87.00 | $87.00 | 245,800 | — | — |
| 2018-09-13 | $86.70 | $86.70 | 377,900 | — | — |
| 2018-09-12 | $87.60 | $87.60 | 363,900 | — | — |
| 2018-09-11 | $89.00 | $89.00 | 382,600 | — | — |
| 2018-09-10 | $89.05 | $89.05 | 394,100 | — | — |
| 2018-09-07 | $89.95 | $89.95 | 354,600 | — | — |
| 2018-09-06 | $89.65 | $89.65 | 307,400 | — | — |
| 2018-09-05 | $90.40 | $90.40 | 425,200 | — | — |
| 2018-09-04 | $89.70 | $89.70 | 259,400 | — | — |
| 2018-08-31 | $88.90 | $88.90 | 475,300 | — | — |
| 2018-08-30 | $87.95 | $87.95 | 1,116,200 | — | — |
| 2018-08-29 | $89.60 | $89.60 | 767,700 | — | — |
| 2018-08-28 | $92.55 | $92.55 | 194,100 | — | — |
| 2018-08-27 | $92.80 | $92.80 | 234,900 | — | — |
| 2018-08-24 | $92.60 | $92.60 | 212,700 | — | — |
| 2018-08-23 | $93.00 | $93.00 | 292,000 | — | — |
| 2018-08-22 | $94.05 | $94.05 | 284,400 | — | — |
| 2018-08-21 | $94.20 | $94.20 | 326,100 | — | — |
| 2018-08-20 | $93.00 | $93.00 | 151,300 | — | — |
| 2018-08-17 | $92.80 | $92.80 | 322,500 | — | — |
| 2018-08-16 | $91.90 | $91.90 | 197,900 | — | — |
| 2018-08-15 | $90.45 | $90.45 | 354,400 | — | — |
| 2018-08-14 | $91.25 | $91.25 | 523,400 | — | — |
| 2018-08-13 | $90.95 | $90.95 | 292,400 | — | — |
| 2018-08-10 | $91.60 | $91.60 | 145,200 | — | — |
| 2018-08-09 | $92.15 | $92.15 | 373,200 | — | — |
| 2018-08-08 | $92.30 | $92.30 | 313,000 | — | — |
| 2018-08-07 | $91.35 | $91.35 | 305,100 | — | — |
| 2018-08-06 | $91.15 | $91.15 | 249,900 | — | — |
| 2018-08-03 | $90.90 | $90.90 | 297,200 | — | — |
| 2018-08-02 | $92.10 | $92.10 | 267,100 | — | — |
| 2018-08-01 | $91.30 | $91.30 | 342,500 | — | — |
| 2018-07-31 | $90.80 | $90.80 | 403,700 | — | — |
| 2018-07-30 | $91.65 | $91.65 | 385,500 | — | — |
| 2018-07-27 | $91.75 | $91.75 | 347,200 | — | — |
| 2018-07-26 | $91.80 | $91.80 | 845,400 | — | — |
| 2018-07-25 | $92.05 | $92.05 | 831,300 | — | — |
| 2018-07-24 | $93.65 | $93.65 | 865,300 | — | — |
| 2018-07-23 | $95.50 | $95.50 | 1,147,600 | — | — |
| 2018-07-20 | $96.45 | $96.45 | 1,142,600 | — | — |
| 2018-07-19 | $96.20 | $96.20 | 1,430,500 | — | — |
| 2018-07-18 | $93.70 | $93.70 | 1,135,800 | — | — |
| 2018-07-17 | $91.90 | $91.90 | 691,200 | — | — |
| 2018-07-16 | $91.65 | $91.65 | 534,900 | — | — |
| 2018-07-13 | $91.20 | $91.20 | 437,300 | — | — |
| 2018-07-12 | $91.75 | $91.75 | 510,300 | — | — |
| 2018-07-11 | $92.75 | $92.75 | 406,800 | — | — |
| 2018-07-10 | $92.85 | $92.85 | 553,900 | — | — |
| 2018-07-09 | $94.40 | $94.40 | 848,700 | — | — |
| 2018-07-06 | $91.55 | $91.55 | 372,500 | — | — |
| 2018-07-05 | $90.95 | $90.95 | 472,700 | — | — |
| 2018-07-03 | $91.20 | $91.20 | 203,500 | — | — |
| 2018-07-02 | $91.70 | $91.70 | 553,200 | — | — |
| 2018-06-29 | $91.50 | $91.50 | 468,800 | — | — |
| 2018-06-28 | $92.20 | $92.20 | 582,800 | — | — |
| 2018-06-27 | $92.30 | $92.30 | 536,400 | — | — |
| 2018-06-26 | $94.05 | $94.05 | 663,800 | — | — |
| 2018-06-25 | $94.10 | $94.10 | 814,900 | — | — |
| 2018-06-22 | $94.90 | $94.90 | 5,604,000 | — | — |
| 2018-06-21 | $95.30 | $95.30 | 1,141,100 | — | — |
| 2018-06-20 | $94.45 | $94.45 | 1,159,700 | — | — |
| 2018-06-19 | $94.75 | $94.75 | 1,601,300 | — | — |
| 2018-06-18 | $95.60 | $95.60 | 1,360,900 | — | — |
| 2018-06-15 | $99.60 | $99.60 | 1,233,800 | — | — |
| 2018-06-14 | $100.05 | $100.05 | 416,400 | — | — |
| 2018-06-13 | $100.65 | $100.65 | 609,200 | — | — |
| 2018-06-12 | $101.00 | $101.00 | 456,600 | — | — |
| 2018-06-11 | $100.90 | $100.90 | 526,800 | — | — |
| 2018-06-08 | $102.35 | $102.35 | 486,700 | — | — |
| 2018-06-07 | $101.05 | $101.05 | 584,100 | — | — |
| 2018-06-06 | $101.00 | $101.00 | 378,600 | — | — |
| 2018-06-05 | $98.15 | $98.15 | 253,200 | — | — |
| 2018-06-04 | $99.05 | $99.05 | 408,500 | — | — |
| 2018-06-01 | $97.70 | $97.70 | 406,800 | — | — |
| 2018-05-31 | $96.35 | $96.35 | 446,000 | — | — |
| 2018-05-30 | $97.40 | $97.40 | 387,600 | — | — |
| 2018-05-29 | $96.30 | $96.30 | 457,400 | — | — |
| 2018-05-25 | $98.25 | $98.25 | 209,400 | — | — |
| 2018-05-24 | $99.15 | $99.15 | 384,200 | — | — |
| 2018-05-23 | $99.85 | $99.85 | 312,800 | — | — |
| 2018-05-22 | $100.40 | $100.40 | 389,300 | — | — |
| 2018-05-21 | $101.55 | $101.55 | 472,900 | — | — |
| 2018-05-18 | $99.10 | $99.10 | 385,700 | — | — |
| 2018-05-17 | $100.55 | $100.55 | 579,600 | — | — |
| 2018-05-16 | $101.20 | $101.20 | 480,900 | — | — |
| 2018-05-15 | $101.50 | $101.50 | 470,800 | — | — |
| 2018-05-14 | $101.95 | $101.95 | 368,100 | — | — |
| 2018-05-11 | $102.10 | $102.10 | 327,700 | — | — |
| 2018-05-10 | $101.85 | $101.85 | 237,000 | — | — |
| 2018-05-09 | $101.00 | $101.00 | 371,900 | — | — |
| 2018-05-08 | $100.45 | $100.45 | 311,300 | — | — |
| 2018-05-07 | $99.50 | $99.50 | 287,900 | — | — |
| 2018-05-04 | $98.15 | $98.15 | 413,700 | — | — |
| 2018-05-03 | $96.50 | $96.50 | 463,800 | — | — |
| 2018-05-02 | $98.60 | $98.60 | 400,100 | — | — |
| 2018-05-01 | $98.75 | $98.75 | 495,700 | — | — |
| 2018-04-30 | $98.65 | $98.65 | 679,500 | — | — |
| 2018-04-27 | $99.50 | $99.50 | 657,700 | — | — |
| 2018-04-26 | $97.45 | $97.45 | 540,300 | — | — |
| 2018-04-25 | $97.85 | $97.85 | 341,500 | — | — |
| 2018-04-24 | $97.50 | $97.50 | 530,700 | — | — |
| 2018-04-23 | $97.05 | $97.05 | 518,300 | — | — |
| 2018-04-20 | $96.15 | $96.15 | 812,100 | — | — |
| 2018-04-19 | $96.75 | $96.75 | 1,566,500 | — | — |
| 2018-04-18 | $89.85 | $89.85 | 966,500 | — | — |
| 2018-04-17 | $90.05 | $90.05 | 563,800 | — | — |
| 2018-04-16 | $92.10 | $92.10 | 373,100 | — | — |
| 2018-04-13 | $91.85 | $91.85 | 324,400 | — | — |
| 2018-04-12 | $93.50 | $93.50 | 572,300 | — | — |
| 2018-04-11 | $91.85 | $91.85 | 290,500 | — | — |
| 2018-04-10 | $92.45 | $92.45 | 438,900 | — | — |
| 2018-04-09 | $90.55 | $90.55 | 370,200 | — | — |
| 2018-04-06 | $90.70 | $90.70 | 449,300 | — | — |
| 2018-04-05 | $93.65 | $93.65 | 350,500 | — | — |
| 2018-04-04 | $93.00 | $93.00 | 555,900 | — | — |
| 2018-04-03 | $91.05 | $91.05 | 534,300 | — | — |
| 2018-04-02 | $89.20 | $89.20 | 534,600 | — | — |
| 2018-03-29 | $89.90 | $89.90 | 480,900 | — | — |
| 2018-03-28 | $88.45 | $88.45 | 554,500 | — | — |
| 2018-03-27 | $87.80 | $87.80 | 635,600 | — | — |
| 2018-03-26 | $90.50 | $90.50 | 1,138,900 | — | — |
| 2018-03-23 | $88.00 | $88.00 | 782,300 | — | — |
| 2018-03-22 | $91.15 | $91.15 | 1,154,300 | — | — |
| 2018-03-21 | $95.00 | $95.00 | 512,600 | — | — |
| 2018-03-20 | $94.35 | $94.35 | 292,900 | — | — |
| 2018-03-19 | $94.40 | $94.40 | 283,500 | — | — |
| 2018-03-16 | $95.05 | $95.05 | 1,203,200 | — | — |
| 2018-03-15 | $94.15 | $94.15 | 382,300 | — | — |
| 2018-03-14 | $93.55 | $93.55 | 289,000 | — | — |
| 2018-03-13 | $95.15 | $95.15 | 362,500 | — | — |
| 2018-03-12 | $95.85 | $95.85 | 470,800 | — | — |
| 2018-03-09 | $94.40 | $94.40 | 327,800 | — | — |
| 2018-03-08 | $92.85 | $92.85 | 559,300 | — | — |
| 2018-03-07 | $94.40 | $94.40 | 463,700 | — | — |
| 2018-03-06 | $94.10 | $94.10 | 417,700 | — | — |
| 2018-03-05 | $91.85 | $91.85 | 535,800 | — | — |
| 2018-03-02 | $91.75 | $91.75 | 585,300 | — | — |
| 2018-03-01 | $91.05 | $91.05 | 460,300 | — | — |
| 2018-02-28 | $90.20 | $90.20 | 442,500 | — | — |
| 2018-02-27 | $92.35 | $92.35 | 405,100 | — | — |
| 2018-02-26 | $94.05 | $94.05 | 268,900 | — | — |
| 2018-02-23 | $93.10 | $93.10 | 409,400 | — | — |
| 2018-02-22 | $91.75 | $91.75 | 391,200 | — | — |
| 2018-02-21 | $94.00 | $94.00 | 365,500 | — | — |
| 2018-02-20 | $93.10 | $93.10 | 474,700 | — | — |
| 2018-02-16 | $93.65 | $93.65 | 409,100 | — | — |
| 2018-02-15 | $92.95 | $92.95 | 327,100 | — | — |
| 2018-02-14 | $92.25 | $92.25 | 391,400 | — | — |
| 2018-02-13 | $90.05 | $90.05 | 199,500 | — | — |
| 2018-02-12 | $90.25 | $90.25 | 452,000 | — | — |
| 2018-02-09 | $89.75 | $89.75 | 537,900 | — | — |
| 2018-02-08 | $87.65 | $87.65 | 470,200 | — | — |
| 2018-02-07 | $92.15 | $92.15 | 357,400 | — | — |
| 2018-02-06 | $92.00 | $92.00 | 903,500 | — | — |
| 2018-02-05 | $89.70 | $89.70 | 655,400 | — | — |
| 2018-02-02 | $94.65 | $94.65 | 549,200 | — | — |
| 2018-02-01 | $95.80 | $95.80 | 523,400 | — | — |
| 2018-01-31 | $94.80 | $94.80 | 549,700 | — | — |
| 2018-01-30 | $95.55 | $95.55 | 631,100 | — | — |
| 2018-01-29 | $97.90 | $97.90 | 369,300 | — | — |
| 2018-01-26 | $98.80 | $98.80 | 396,200 | — | — |
| 2018-01-25 | $99.65 | $99.65 | 918,000 | — | — |
| 2018-01-24 | $98.95 | $98.95 | 759,700 | — | — |
| 2018-01-23 | $99.90 | $99.90 | 377,900 | — | — |
| 2018-01-22 | $100.05 | $100.05 | 246,400 | — | — |
| 2018-01-19 | $99.95 | $99.95 | 378,100 | — | — |
| 2018-01-18 | $97.80 | $97.80 | 319,000 | — | — |
| 2018-01-17 | $97.95 | $97.95 | 485,600 | — | — |
| 2018-01-16 | $99.00 | $99.00 | 699,700 | — | — |
| 2018-01-12 | $98.60 | $98.60 | 347,600 | — | — |
| 2018-01-11 | $98.05 | $98.05 | 622,600 | — | — |
| 2018-01-10 | $96.05 | $96.05 | 599,000 | — | — |
| 2018-01-09 | $94.85 | $94.85 | 694,900 | — | — |
| 2018-01-08 | $92.75 | $92.75 | 323,400 | — | — |
| 2018-01-05 | $92.95 | $92.95 | 363,000 | — | — |
| 2018-01-04 | $91.80 | $91.80 | 407,900 | — | — |
| 2018-01-03 | $91.45 | $91.45 | 455,000 | — | — |
| 2018-01-02 | $90.75 | $90.75 | 464,300 | — | — |