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
- 1996-04-30 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 | $60.06 | $65.33 | 76,900 | — | — |
| 2018-12-28 | $60.81 | $66.15 | 35,900 | — | — |
| 2018-12-27 | $60.48 | $65.79 | 42,500 | — | — |
| 2018-12-26 | $60.32 | $65.62 | 51,200 | — | — |
| 2018-12-24 | $59.24 | $64.44 | 50,900 | — | — |
| 2018-12-21 | $60.63 | $65.95 | 209,600 | — | — |
| 2018-12-20 | $60.30 | $65.60 | 171,300 | — | — |
| 2018-12-19 | $60.78 | $66.12 | 160,000 | — | — |
| 2018-12-18 | $62.07 | $67.52 | 186,600 | — | — |
| 2018-12-17 | $62.37 | $67.85 | 134,700 | — | — |
| 2018-12-14 | $63.61 | $69.20 | 125,200 | — | — |
| 2018-12-13 | $63.82 | $69.42 | 68,800 | — | — |
| 2018-12-12 | $64.04 | $69.66 | 88,400 | — | — |
| 2018-12-11 | $62.54 | $68.03 | 92,500 | — | — |
| 2018-12-10 | $61.34 | $66.73 | 158,200 | — | — |
| 2018-12-07 | $57.75 | $62.82 | 67,100 | — | — |
| 2018-12-06 | $57.13 | $62.15 | 45,600 | — | — |
| 2018-12-04 | $57.40 | $62.44 | 97,700 | — | — |
| 2018-12-03 | $58.44 | $63.57 | 65,800 | — | — |
| 2018-11-30 | $58.04 | $63.14 | 56,700 | — | — |
| 2018-11-29 | $57.44 | $62.48 | 43,400 | — | — |
| 2018-11-28 | $56.55 | $61.52 | 77,900 | — | — |
| 2018-11-27 | $54.64 | $59.44 | 74,300 | — | — |
| 2018-11-26 | $54.42 | $59.20 | 67,100 | — | — |
| 2018-11-23 | $54.00 | $58.74 | 26,000 | — | — |
| 2018-11-21 | $53.90 | $58.63 | 77,300 | — | — |
| 2018-11-20 | $53.30 | $57.98 | 86,100 | — | — |
| 2018-11-19 | $53.63 | $58.34 | 97,500 | — | — |
| 2018-11-16 | $54.52 | $59.31 | 89,000 | — | — |
| 2018-11-15 | $54.89 | $59.71 | 62,400 | — | — |
| 2018-11-14 | $55.00 | $59.83 | 41,300 | — | — |
| 2018-11-13 | $55.07 | $59.91 | 60,000 | — | — |
| 2018-11-12 | $55.01 | $59.84 | 46,000 | — | — |
| 2018-11-09 | $56.50 | $61.46 | 196,800 | — | — |
| 2018-11-08 | $58.77 | $63.93 | 304,600 | — | — |
| 2018-11-07 | $51.49 | $56.01 | 82,000 | — | — |
| 2018-11-06 | $50.27 | $54.68 | 75,500 | — | — |
| 2018-11-05 | $50.19 | $54.60 | 83,700 | — | — |
| 2018-11-02 | $50.24 | $54.65 | 76,200 | — | — |
| 2018-11-01 | $50.23 | $54.64 | 58,500 | — | — |
| 2018-10-31 | $50.18 | $54.59 | 61,500 | — | — |
| 2018-10-30 | $50.37 | $54.79 | 94,700 | — | — |
| 2018-10-29 | $51.42 | $55.94 | 52,300 | — | — |
| 2018-10-26 | $51.87 | $56.42 | 70,000 | — | — |
| 2018-10-25 | $52.42 | $57.02 | 58,400 | — | — |
| 2018-10-24 | $52.67 | $57.30 | 62,700 | — | — |
| 2018-10-23 | $52.91 | $57.56 | 68,800 | — | — |
| 2018-10-22 | $53.57 | $58.27 | 34,200 | — | — |
| 2018-10-19 | $53.55 | $58.25 | 38,500 | — | — |
| 2018-10-18 | $53.70 | $58.42 | 41,100 | — | — |
| 2018-10-17 | $54.12 | $58.87 | 68,800 | — | — |
| 2018-10-16 | $54.40 | $59.18 | 64,900 | — | — |
| 2018-10-15 | $53.69 | $58.40 | 62,000 | — | — |
| 2018-10-12 | $54.00 | $58.74 | 346,700 | — | — |
| 2018-10-11 | $52.94 | $57.59 | 110,100 | — | — |
| 2018-10-10 | $52.97 | $57.62 | 184,500 | — | — |
| 2018-10-09 | $54.95 | $59.78 | 63,300 | — | — |
| 2018-10-08 | $55.02 | $59.85 | 39,900 | — | — |
| 2018-10-05 | $55.02 | $59.85 | 82,100 | — | — |
| 2018-10-04 | $54.90 | $59.72 | 52,700 | — | — |
| 2018-10-03 | $55.03 | $59.86 | 63,700 | — | — |
| 2018-10-02 | $55.05 | $59.88 | 71,200 | — | — |
| 2018-10-01 | $55.64 | $60.53 | 47,500 | — | — |
| 2018-09-28 | $55.75 | $60.65 | 48,500 | — | — |
| 2018-09-27 | $55.80 | $60.70 | 48,000 | — | — |
| 2018-09-26 | $55.55 | $60.43 | 40,300 | — | — |
| 2018-09-25 | $55.60 | $60.48 | 35,100 | — | — |
| 2018-09-24 | $55.60 | $60.48 | 43,900 | — | — |
| 2018-09-21 | $55.75 | $60.65 | 86,300 | — | — |
| 2018-09-20 | $55.80 | $60.70 | 31,300 | — | — |
| 2018-09-19 | $55.65 | $60.54 | 49,200 | — | — |
| 2018-09-18 | $55.55 | $60.43 | 39,000 | — | — |
| 2018-09-17 | $55.55 | $60.43 | 42,200 | — | — |
| 2018-09-14 | $55.65 | $60.54 | 37,500 | — | — |
| 2018-09-13 | $55.55 | $60.43 | 58,500 | — | — |
| 2018-09-12 | $55.80 | $60.70 | 46,400 | — | — |
| 2018-09-11 | $55.85 | $60.75 | 64,000 | — | — |
| 2018-09-10 | $56.00 | $60.92 | 114,500 | — | — |
| 2018-09-07 | $56.20 | $61.13 | 73,300 | — | — |
| 2018-09-06 | $56.75 | $61.73 | 76,900 | — | — |
| 2018-09-05 | $57.05 | $62.06 | 56,100 | — | — |
| 2018-09-04 | $57.95 | $63.04 | 70,700 | — | — |
| 2018-08-31 | $58.55 | $63.69 | 160,700 | — | — |
| 2018-08-30 | $55.35 | $60.21 | 136,400 | — | — |
| 2018-08-29 | $54.75 | $59.56 | 50,000 | — | — |
| 2018-08-28 | $54.85 | $59.67 | 53,100 | — | — |
| 2018-08-27 | $55.00 | $59.83 | 55,500 | — | — |
| 2018-08-24 | $54.80 | $59.61 | 49,500 | — | — |
| 2018-08-23 | $54.95 | $59.78 | 61,100 | — | — |
| 2018-08-22 | $55.00 | $59.83 | 118,200 | — | — |
| 2018-08-21 | $55.05 | $59.88 | 49,800 | — | — |
| 2018-08-20 | $55.00 | $59.83 | 102,800 | — | — |
| 2018-08-17 | $55.05 | $59.88 | 67,400 | — | — |
| 2018-08-16 | $55.00 | $59.83 | 70,600 | — | — |
| 2018-08-15 | $55.35 | $60.21 | 69,900 | — | — |
| 2018-08-14 | $55.65 | $60.54 | 47,500 | — | — |
| 2018-08-13 | $55.90 | $60.81 | 61,600 | — | — |
| 2018-08-10 | $56.20 | $61.13 | 47,600 | — | — |
| 2018-08-09 | $54.85 | $59.67 | 151,300 | — | — |
| 2018-08-08 | $57.00 | $62.01 | 86,400 | — | — |
| 2018-08-07 | $57.20 | $62.22 | 65,000 | — | — |
| 2018-08-06 | $57.40 | $62.44 | 92,100 | — | — |
| 2018-08-03 | $57.85 | $62.93 | 41,900 | — | — |
| 2018-08-02 | $57.95 | $63.04 | 57,600 | — | — |
| 2018-08-01 | $57.55 | $62.60 | 82,900 | — | — |
| 2018-07-31 | $58.75 | $63.91 | 71,000 | — | — |
| 2018-07-30 | $59.40 | $64.62 | 148,400 | — | — |
| 2018-07-27 | $60.65 | $65.98 | 91,700 | — | — |
| 2018-07-26 | $61.90 | $67.34 | 57,700 | — | — |
| 2018-07-25 | $61.75 | $67.17 | 58,200 | — | — |
| 2018-07-24 | $61.40 | $66.79 | 58,400 | — | — |
| 2018-07-23 | $60.90 | $66.25 | 80,400 | — | — |
| 2018-07-20 | $59.70 | $64.94 | 68,600 | — | — |
| 2018-07-19 | $59.80 | $65.05 | 51,300 | — | — |
| 2018-07-18 | $59.75 | $65.00 | 59,300 | — | — |
| 2018-07-17 | $59.60 | $64.83 | 47,400 | — | — |
| 2018-07-16 | $59.35 | $64.56 | 56,400 | — | — |
| 2018-07-13 | $59.40 | $64.62 | 77,200 | — | — |
| 2018-07-12 | $59.00 | $64.18 | 84,600 | — | — |
| 2018-07-11 | $59.20 | $64.40 | 72,300 | — | — |
| 2018-07-10 | $59.70 | $64.94 | 86,800 | — | — |
| 2018-07-09 | $60.05 | $65.32 | 58,200 | — | — |
| 2018-07-06 | $60.15 | $65.43 | 39,200 | — | — |
| 2018-07-05 | $60.20 | $65.49 | 56,200 | — | — |
| 2018-07-03 | $60.05 | $65.32 | 35,300 | — | — |
| 2018-07-02 | $60.30 | $65.60 | 56,500 | — | — |
| 2018-06-29 | $60.65 | $65.98 | 49,900 | — | — |
| 2018-06-28 | $61.00 | $66.36 | 135,200 | — | — |
| 2018-06-27 | $61.85 | $67.28 | 117,300 | — | — |
| 2018-06-26 | $63.25 | $68.80 | 65,500 | — | — |
| 2018-06-25 | $64.00 | $69.62 | 79,600 | — | — |
| 2018-06-22 | $64.35 | $70.00 | 151,500 | — | — |
| 2018-06-21 | $64.85 | $70.54 | 69,600 | — | — |
| 2018-06-20 | $64.70 | $70.38 | 63,000 | — | — |
| 2018-06-19 | $65.10 | $70.82 | 72,100 | — | — |
| 2018-06-18 | $65.65 | $71.41 | 40,900 | — | — |
| 2018-06-15 | $65.95 | $71.74 | 73,100 | — | — |
| 2018-06-14 | $66.35 | $72.18 | 148,600 | — | — |
| 2018-06-13 | $64.90 | $70.60 | 66,600 | — | — |
| 2018-06-12 | $64.90 | $70.60 | 35,000 | — | — |
| 2018-06-11 | $64.95 | $70.65 | 62,500 | — | — |
| 2018-06-08 | $65.05 | $70.76 | 41,200 | — | — |
| 2018-06-07 | $65.50 | $71.25 | 74,300 | — | — |
| 2018-06-06 | $65.25 | $70.98 | 84,500 | — | — |
| 2018-06-05 | $64.10 | $69.73 | 78,500 | — | — |
| 2018-06-04 | $63.45 | $69.02 | 61,800 | — | — |
| 2018-06-01 | $63.45 | $69.02 | 82,400 | — | — |
| 2018-05-31 | $62.65 | $68.15 | 70,800 | — | — |
| 2018-05-30 | $62.50 | $67.99 | 56,600 | — | — |
| 2018-05-29 | $62.45 | $67.93 | 39,800 | — | — |
| 2018-05-25 | $62.15 | $67.61 | 39,100 | — | — |
| 2018-05-24 | $62.25 | $67.72 | 89,600 | — | — |
| 2018-05-23 | $63.05 | $68.59 | 25,400 | — | — |
| 2018-05-22 | $62.65 | $68.15 | 80,300 | — | — |
| 2018-05-21 | $63.10 | $68.64 | 92,800 | — | — |
| 2018-05-18 | $62.95 | $68.48 | 67,000 | — | — |
| 2018-05-17 | $63.15 | $68.70 | 111,400 | — | — |
| 2018-05-16 | $62.80 | $68.31 | 44,900 | — | — |
| 2018-05-15 | $62.60 | $68.10 | 49,900 | — | — |
| 2018-05-14 | $62.55 | $68.04 | 70,200 | — | — |
| 2018-05-11 | $63.45 | $69.02 | 98,600 | — | — |
| 2018-05-10 | $61.85 | $67.28 | 224,400 | — | — |
| 2018-05-09 | $64.85 | $70.54 | 88,700 | — | — |
| 2018-05-08 | $65.00 | $70.71 | 65,700 | — | — |
| 2018-05-07 | $64.55 | $70.22 | 69,400 | — | — |
| 2018-05-04 | $64.00 | $69.62 | 89,000 | — | — |
| 2018-05-03 | $62.95 | $68.48 | 71,900 | — | — |
| 2018-05-02 | $62.20 | $67.66 | 56,300 | — | — |
| 2018-05-01 | $62.75 | $68.26 | 39,500 | — | — |
| 2018-04-30 | $63.25 | $68.80 | 46,600 | — | — |
| 2018-04-27 | $63.55 | $69.13 | 80,200 | — | — |
| 2018-04-26 | $62.70 | $68.21 | 105,700 | — | — |
| 2018-04-25 | $61.20 | $66.57 | 74,000 | — | — |
| 2018-04-24 | $60.00 | $65.27 | 75,000 | — | — |
| 2018-04-23 | $59.50 | $64.72 | 50,600 | — | — |
| 2018-04-20 | $59.20 | $64.40 | 60,500 | — | — |
| 2018-04-19 | $59.70 | $64.94 | 55,200 | — | — |
| 2018-04-18 | $61.45 | $66.85 | 96,700 | — | — |
| 2018-04-17 | $59.60 | $64.83 | 94,600 | — | — |
| 2018-04-16 | $58.65 | $63.80 | 34,700 | — | — |
| 2018-04-13 | $58.05 | $63.15 | 38,800 | — | — |
| 2018-04-12 | $58.20 | $63.31 | 31,400 | — | — |
| 2018-04-11 | $57.60 | $62.66 | 23,400 | — | — |
| 2018-04-10 | $57.90 | $62.98 | 33,400 | — | — |
| 2018-04-09 | $58.15 | $63.26 | 115,500 | — | — |
| 2018-04-06 | $57.15 | $62.17 | 57,000 | — | — |
| 2018-04-05 | $57.40 | $62.44 | 33,400 | — | — |
| 2018-04-04 | $56.50 | $61.46 | 84,300 | — | — |
| 2018-04-03 | $56.50 | $61.46 | 46,900 | — | — |
| 2018-04-02 | $55.80 | $60.70 | 51,100 | — | — |
| 2018-03-29 | $56.00 | $60.92 | 34,700 | — | — |
| 2018-03-28 | $56.05 | $60.97 | 61,400 | — | — |
| 2018-03-27 | $56.15 | $61.08 | 55,200 | — | — |
| 2018-03-26 | $56.60 | $61.57 | 64,000 | — | — |
| 2018-03-23 | $56.40 | $61.35 | 44,300 | — | — |
| 2018-03-22 | $56.45 | $61.41 | 59,100 | — | — |
| 2018-03-21 | $57.15 | $62.17 | 65,500 | — | — |
| 2018-03-20 | $57.30 | $62.33 | 40,300 | — | — |
| 2018-03-19 | $57.35 | $62.39 | 75,400 | — | — |
| 2018-03-16 | $56.75 | $61.73 | 142,900 | — | — |
| 2018-03-15 | $57.50 | $62.55 | 61,400 | — | — |
| 2018-03-14 | $59.20 | $64.40 | 84,500 | — | — |
| 2018-03-13 | $59.45 | $64.67 | 46,800 | — | — |
| 2018-03-12 | $59.60 | $64.83 | 41,300 | — | — |
| 2018-03-09 | $59.05 | $64.24 | 53,000 | — | — |
| 2018-03-08 | $57.60 | $62.66 | 43,400 | — | — |
| 2018-03-07 | $57.25 | $62.28 | 110,000 | — | — |
| 2018-03-06 | $56.20 | $61.13 | 79,300 | — | — |
| 2018-03-05 | $55.85 | $60.75 | 73,800 | — | — |
| 2018-03-02 | $56.20 | $61.13 | 84,600 | — | — |
| 2018-03-01 | $57.95 | $63.04 | 136,600 | — | — |
| 2018-02-28 | $57.80 | $62.88 | 146,100 | — | — |
| 2018-02-27 | $56.80 | $61.79 | 94,600 | — | — |
| 2018-02-26 | $56.95 | $61.95 | 54,700 | — | — |
| 2018-02-23 | $56.65 | $61.62 | 97,100 | — | — |
| 2018-02-22 | $54.90 | $59.72 | 52,200 | — | — |
| 2018-02-21 | $54.80 | $59.61 | 75,900 | — | — |
| 2018-02-20 | $54.95 | $59.78 | 102,000 | — | — |
| 2018-02-16 | $56.15 | $61.08 | 145,300 | — | — |
| 2018-02-15 | $60.13 | $65.41 | 171,300 | — | — |
| 2018-02-14 | $57.55 | $62.60 | 361,100 | — | — |
| 2018-02-13 | $57.25 | $62.28 | 188,700 | — | — |
| 2018-02-12 | $53.85 | $58.58 | 90,900 | — | — |
| 2018-02-09 | $53.00 | $57.65 | 158,000 | — | — |
| 2018-02-08 | $53.85 | $58.58 | 109,100 | — | — |
| 2018-02-07 | $54.80 | $59.61 | 171,800 | — | — |
| 2018-02-06 | $52.50 | $57.11 | 150,600 | — | — |
| 2018-02-05 | $52.45 | $57.06 | 97,000 | — | — |
| 2018-02-02 | $53.80 | $58.52 | 95,200 | — | — |
| 2018-02-01 | $54.75 | $59.56 | 72,900 | — | — |
| 2018-01-31 | $54.20 | $58.96 | 66,400 | — | — |
| 2018-01-30 | $53.65 | $58.36 | 68,600 | — | — |
| 2018-01-29 | $54.10 | $58.85 | 49,800 | — | — |
| 2018-01-26 | $55.00 | $59.83 | 53,900 | — | — |
| 2018-01-25 | $54.80 | $59.61 | 88,200 | — | — |
| 2018-01-24 | $55.35 | $60.21 | 92,600 | — | — |
| 2018-01-23 | $54.15 | $58.90 | 83,600 | — | — |
| 2018-01-22 | $53.85 | $58.58 | 70,400 | — | — |
| 2018-01-19 | $54.70 | $59.50 | 87,900 | — | — |
| 2018-01-18 | $53.50 | $58.20 | 82,400 | — | — |
| 2018-01-17 | $53.70 | $58.42 | 131,900 | — | — |
| 2018-01-16 | $53.10 | $57.76 | 146,600 | — | — |
| 2018-01-12 | $55.10 | $59.94 | 227,800 | — | — |
| 2018-01-11 | $52.80 | $57.44 | 334,500 | — | — |
| 2018-01-10 | $54.35 | $59.12 | 256,100 | — | — |
| 2018-01-09 | $54.90 | $59.72 | 411,300 | — | — |
| 2018-01-08 | $58.65 | $63.80 | 774,600 | — | — |
| 2018-01-05 | $61.65 | $67.06 | 87,300 | — | — |
| 2018-01-04 | $61.25 | $66.63 | 188,600 | — | — |
| 2018-01-03 | $64.50 | $70.16 | 137,500 | — | — |
| 2018-01-02 | $63.10 | $68.64 | 347,200 | — | — |