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
- 2002-06-12 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 | $50.17 | $83.99 | 536,584 | — | — |
| 2018-12-28 | $49.78 | $83.35 | 915,813 | — | — |
| 2018-12-27 | $49.66 | $83.14 | 1,192,387 | — | — |
| 2018-12-26 | $49.98 | $83.68 | 538,991 | — | — |
| 2018-12-24 | $48.37 | $80.98 | 482,078 | — | — |
| 2018-12-21 | $49.13 | $82.25 | 805,068 | — | — |
| 2018-12-20 | $50.52 | $84.58 | 715,220 | — | — |
| 2018-12-19 | $51.19 | $85.71 | 805,261 | — | — |
| 2018-12-18 | $51.38 | $86.03 | 735,925 | — | — |
| 2018-12-17 | $52.34 | $87.62 | 1,198,165 | — | — |
| 2018-12-14 | $53.16 | $89.00 | 913,117 | — | — |
| 2018-12-13 | $53.35 | $89.33 | 550,451 | — | — |
| 2018-12-12 | $52.73 | $88.29 | 564,992 | — | — |
| 2018-12-11 | $52.13 | $87.28 | 1,500,065 | — | — |
| 2018-12-10 | $52.22 | $87.43 | 758,363 | — | — |
| 2018-12-07 | $52.43 | $87.78 | 994,201 | — | — |
| 2018-12-06 | $52.95 | $88.65 | 1,733,978 | — | — |
| 2018-12-04 | $52.96 | $88.67 | 1,767,683 | — | — |
| 2018-12-03 | $51.73 | $86.62 | 1,224,069 | — | — |
| 2018-11-30 | $52.25 | $87.49 | 916,872 | — | — |
| 2018-11-29 | $51.92 | $86.93 | 581,652 | — | — |
| 2018-11-28 | $52.05 | $87.14 | 634,136 | — | — |
| 2018-11-27 | $51.11 | $85.57 | 330,983 | — | — |
| 2018-11-26 | $50.84 | $85.12 | 550,451 | — | — |
| 2018-11-23 | $50.18 | $84.01 | 286,685 | — | — |
| 2018-11-21 | $49.80 | $83.38 | 586,371 | — | — |
| 2018-11-20 | $49.67 | $83.16 | 679,589 | — | — |
| 2018-11-19 | $50.30 | $84.22 | 509,234 | — | — |
| 2018-11-16 | $50.88 | $85.19 | 871,419 | — | — |
| 2018-11-15 | $50.88 | $85.19 | 968,585 | — | — |
| 2018-11-14 | $49.77 | $83.33 | 752,777 | — | — |
| 2018-11-13 | $49.76 | $83.31 | 999,883 | — | — |
| 2018-11-12 | $49.72 | $83.24 | 588,297 | — | — |
| 2018-11-09 | $49.93 | $83.59 | 997,379 | — | — |
| 2018-11-08 | $49.88 | $83.50 | 789,275 | — | — |
| 2018-11-07 | $49.60 | $83.03 | 1,403,284 | — | — |
| 2018-11-06 | $49.95 | $83.63 | 2,145,371 | — | — |
| 2018-11-05 | $47.67 | $79.82 | 1,091,368 | — | — |
| 2018-11-02 | $47.72 | $79.89 | 978,890 | — | — |
| 2018-11-01 | $48.12 | $80.57 | 1,205,483 | — | — |
| 2018-10-31 | $48.39 | $81.02 | 839,351 | — | — |
| 2018-10-30 | $47.72 | $79.89 | 983,223 | — | — |
| 2018-10-29 | $47.17 | $78.97 | 1,084,242 | — | — |
| 2018-10-26 | $47.71 | $79.87 | 1,646,826 | — | — |
| 2018-10-25 | $48.25 | $80.77 | 986,497 | — | — |
| 2018-10-24 | $48.16 | $80.64 | 2,363,780 | — | — |
| 2018-10-23 | $48.68 | $81.50 | 1,355,037 | — | — |
| 2018-10-22 | $48.80 | $81.70 | 1,179,290 | — | — |
| 2018-10-19 | $48.40 | $81.04 | 2,067,754 | — | — |
| 2018-10-18 | $48.66 | $81.47 | 1,619,766 | — | — |
| 2018-10-17 | $48.61 | $81.38 | 1,425,240 | — | — |
| 2018-10-16 | $48.17 | $80.65 | 2,141,616 | — | — |
| 2018-10-15 | $47.27 | $79.14 | 993,238 | — | — |
| 2018-10-12 | $47.39 | $79.35 | 2,596,633 | — | — |
| 2018-10-11 | $46.17 | $77.30 | 2,621,479 | — | — |
| 2018-10-10 | $46.70 | $78.18 | 4,064,438 | — | — |
| 2018-10-09 | $48.11 | $80.55 | 2,358,098 | — | — |
| 2018-10-08 | $48.14 | $80.60 | 2,389,299 | — | — |
| 2018-10-05 | $48.48 | $81.17 | 3,340,166 | — | — |
| 2018-10-04 | $48.54 | $81.26 | 5,767,792 | — | — |
| 2018-10-03 | $49.06 | $82.13 | 11,160,014 | — | — |
| 2018-10-02 | $46.46 | $77.78 | 11,671,945 | — | — |
| 2018-10-01 | $47.07 | $78.81 | 9,482,757 | — | — |
| 2018-09-28 | $47.44 | $79.42 | 8,473,822 | — | — |
| 2018-09-27 | $47.48 | $79.49 | 4,850,342 | — | — |
| 2018-09-26 | $47.20 | $79.02 | 4,767,332 | — | — |
| 2018-09-25 | $47.46 | $79.45 | 2,473,273 | — | — |
| 2018-09-24 | $47.19 | $79.00 | 3,551,737 | — | — |
| 2018-09-21 | $47.11 | $78.88 | 3,211,701 | — | — |
| 2018-09-20 | $47.26 | $79.12 | 2,074,302 | — | — |
| 2018-09-19 | $47.14 | $78.93 | 7,472,880 | — | — |
| 2018-09-18 | $47.37 | $79.31 | 2,090,384 | — | — |
| 2018-09-17 | $47.26 | $79.12 | 3,000,612 | — | — |
| 2018-09-14 | $47.27 | $79.14 | 2,741,950 | — | — |
| 2018-09-13 | $47.39 | $79.35 | 3,193,115 | — | — |
| 2018-09-12 | $46.96 | $78.62 | 8,380,989 | — | — |
| 2018-09-11 | $46.28 | $77.49 | 2,627,931 | — | — |
| 2018-09-10 | $46.43 | $77.73 | 2,367,439 | — | — |
| 2018-09-07 | $46.48 | $77.82 | 2,787,307 | — | — |
| 2018-09-06 | $46.69 | $78.17 | 2,510,445 | — | — |
| 2018-09-05 | $46.19 | $77.33 | 2,631,109 | — | — |
| 2018-09-04 | $46.07 | $77.14 | 2,614,064 | — | — |
| 2018-08-31 | $46.24 | $77.42 | 3,782,760 | — | — |
| 2018-08-30 | $46.40 | $77.68 | 4,489,121 | — | — |
| 2018-08-29 | $46.74 | $78.25 | 5,126,531 | — | — |
| 2018-08-28 | $46.38 | $77.65 | 6,731,177 | — | — |
| 2018-08-27 | $44.92 | $75.21 | 573,659 | — | — |
| 2018-08-24 | $44.57 | $74.62 | 248,743 | — | — |
| 2018-08-23 | $44.51 | $74.52 | 458,099 | — | — |
| 2018-08-22 | $44.74 | $74.90 | 307,101 | — | — |
| 2018-08-21 | $44.78 | $74.97 | 367,866 | — | — |
| 2018-08-20 | $44.87 | $75.12 | 979,178 | — | — |
| 2018-08-17 | $44.59 | $74.65 | 422,468 | — | — |
| 2018-08-16 | $44.25 | $74.08 | 847,344 | — | — |
| 2018-08-15 | $43.96 | $73.59 | 1,292,924 | — | — |
| 2018-08-14 | $44.50 | $74.50 | 648,581 | — | — |
| 2018-08-13 | $44.09 | $73.82 | 760,000 | — | — |
| 2018-08-10 | $43.68 | $73.12 | 791,393 | — | — |
| 2018-08-09 | $44.04 | $73.73 | 670,441 | — | — |
| 2018-08-08 | $44.02 | $73.70 | 1,240,633 | — | — |
| 2018-08-07 | $42.52 | $71.20 | 1,185,935 | — | — |
| 2018-08-06 | $42.64 | $71.39 | 623,735 | — | — |
| 2018-08-03 | $42.96 | $71.93 | 410,623 | — | — |
| 2018-08-02 | $42.71 | $71.51 | 378,844 | — | — |
| 2018-08-01 | $42.94 | $71.89 | 772,326 | — | — |
| 2018-07-31 | $42.99 | $71.98 | 616,416 | — | — |
| 2018-07-30 | $43.04 | $72.06 | 504,323 | — | — |
| 2018-07-27 | $43.12 | $72.19 | 536,584 | — | — |
| 2018-07-26 | $43.41 | $72.67 | 467,440 | — | — |
| 2018-07-25 | $43.64 | $73.07 | 557,962 | — | — |
| 2018-07-24 | $43.66 | $73.09 | 446,062 | — | — |
| 2018-07-23 | $43.68 | $73.12 | 698,079 | — | — |
| 2018-07-20 | $43.96 | $73.59 | 332,139 | — | — |
| 2018-07-19 | $43.71 | $73.18 | 456,847 | — | — |
| 2018-07-18 | $43.82 | $73.37 | 358,236 | — | — |
| 2018-07-17 | $44.00 | $73.66 | 567,785 | — | — |
| 2018-07-16 | $44.01 | $73.68 | 393,386 | — | — |
| 2018-07-13 | $44.11 | $73.86 | 650,603 | — | — |
| 2018-07-12 | $43.87 | $73.46 | 984,860 | — | — |
| 2018-07-11 | $43.13 | $72.20 | 705,783 | — | — |
| 2018-07-10 | $42.85 | $71.73 | 724,561 | — | — |
| 2018-07-09 | $42.64 | $71.39 | 709,057 | — | — |
| 2018-07-06 | $42.68 | $71.46 | 951,637 | — | — |
| 2018-07-05 | $42.32 | $70.85 | 946,725 | — | — |
| 2018-07-03 | $42.11 | $70.50 | 411,394 | — | — |
| 2018-07-02 | $41.86 | $70.08 | 477,552 | — | — |
| 2018-06-29 | $41.87 | $70.10 | 547,177 | — | — |
| 2018-06-28 | $41.61 | $69.67 | 780,030 | — | — |
| 2018-06-27 | $41.36 | $69.25 | 842,818 | — | — |
| 2018-06-26 | $41.89 | $70.13 | 963,096 | — | — |
| 2018-06-25 | $41.75 | $69.91 | 678,530 | — | — |
| 2018-06-22 | $42.28 | $70.80 | 657,248 | — | — |
| 2018-06-21 | $42.05 | $70.40 | 702,701 | — | — |
| 2018-06-20 | $41.97 | $70.27 | 710,116 | — | — |
| 2018-06-19 | $41.80 | $69.98 | 979,178 | — | — |
| 2018-06-18 | $42.39 | $70.97 | 553,147 | — | — |
| 2018-06-15 | $42.51 | $71.18 | 2,587,774 | — | — |
| 2018-06-14 | $42.66 | $71.42 | 1,330,770 | — | — |
| 2018-06-13 | $42.36 | $70.92 | 799,097 | — | — |
| 2018-06-12 | $42.34 | $70.88 | 809,594 | — | — |
| 2018-06-11 | $42.58 | $71.28 | 846,573 | — | — |
| 2018-06-08 | $42.39 | $70.97 | 808,342 | — | — |
| 2018-06-07 | $41.84 | $70.05 | 3,293,845 | — | — |
| 2018-06-06 | $41.08 | $68.78 | 2,857,317 | — | — |
| 2018-06-05 | $41.01 | $68.66 | 2,573,329 | — | — |
| 2018-06-04 | $40.97 | $68.59 | 2,811,479 | — | — |
| 2018-06-01 | $40.60 | $67.98 | 792,549 | — | — |
| 2018-05-31 | $40.31 | $67.49 | 963,867 | — | — |
| 2018-05-30 | $40.60 | $67.98 | 1,443,922 | — | — |
| 2018-05-29 | $39.49 | $66.12 | 766,548 | — | — |
| 2018-05-25 | $40.15 | $67.21 | 1,683,806 | — | — |
| 2018-05-24 | $39.82 | $66.67 | 1,652,604 | — | — |
| 2018-05-23 | $40.04 | $67.04 | 764,911 | — | — |
| 2018-05-22 | $40.10 | $67.14 | 1,351,571 | — | — |
| 2018-05-21 | $40.23 | $67.35 | 600,623 | — | — |
| 2018-05-18 | $40.27 | $67.42 | 899,924 | — | — |
| 2018-05-17 | $40.57 | $67.93 | 1,442,093 | — | — |
| 2018-05-16 | $40.47 | $67.75 | 1,519,903 | — | — |
| 2018-05-15 | $39.89 | $66.18 | 1,418,114 | — | — |
| 2018-05-14 | $39.83 | $66.09 | 1,389,994 | — | — |
| 2018-05-11 | $39.09 | $64.85 | 2,747,824 | — | — |
| 2018-05-10 | $40.70 | $67.52 | 960,881 | — | — |
| 2018-05-09 | $40.33 | $66.92 | 718,783 | — | — |
| 2018-05-08 | $40.28 | $66.83 | 1,169,371 | — | — |
| 2018-05-07 | $40.47 | $67.14 | 624,217 | — | — |
| 2018-05-04 | $40.88 | $67.83 | 550,643 | — | — |
| 2018-05-03 | $40.74 | $67.59 | 696,056 | — | — |
| 2018-05-02 | $41.28 | $68.49 | 581,267 | — | — |
| 2018-05-01 | $41.70 | $69.19 | 664,085 | — | — |
| 2018-04-30 | $41.77 | $69.30 | 708,287 | — | — |
| 2018-04-27 | $41.80 | $69.35 | 610,927 | — | — |
| 2018-04-26 | $41.47 | $68.82 | 572,696 | — | — |
| 2018-04-25 | $41.17 | $68.32 | 753,740 | — | — |
| 2018-04-24 | $41.46 | $68.80 | 931,510 | — | — |
| 2018-04-23 | $41.29 | $68.51 | 439,898 | — | — |
| 2018-04-20 | $41.17 | $68.32 | 345,910 | — | — |
| 2018-04-19 | $41.31 | $68.54 | 479,093 | — | — |
| 2018-04-18 | $41.62 | $69.06 | 442,980 | — | — |
| 2018-04-17 | $41.68 | $69.16 | 997,957 | — | — |
| 2018-04-16 | $40.88 | $67.83 | 492,767 | — | — |
| 2018-04-13 | $40.78 | $67.66 | 392,519 | — | — |
| 2018-04-12 | $40.97 | $67.97 | 612,757 | — | — |
| 2018-04-11 | $40.65 | $67.45 | 844,070 | — | — |
| 2018-04-10 | $41.52 | $68.88 | 779,260 | — | — |
| 2018-04-09 | $41.51 | $68.87 | 763,948 | — | — |
| 2018-04-06 | $41.19 | $68.35 | 1,116,791 | — | — |
| 2018-04-05 | $41.40 | $68.69 | 1,220,891 | — | — |
| 2018-04-04 | $41.04 | $68.09 | 1,074,804 | — | — |
| 2018-04-03 | $40.42 | $67.06 | 727,932 | — | — |
| 2018-04-02 | $40.17 | $66.64 | 1,230,810 | — | — |
| 2018-03-29 | $40.13 | $66.59 | 965,022 | — | — |
| 2018-03-28 | $40.01 | $66.39 | 936,132 | — | — |
| 2018-03-27 | $40.01 | $66.39 | 1,159,259 | — | — |
| 2018-03-26 | $40.76 | $67.63 | 717,724 | — | — |
| 2018-03-23 | $40.52 | $67.23 | 1,320,658 | — | — |
| 2018-03-22 | $40.29 | $66.85 | 807,572 | — | — |
| 2018-03-21 | $40.99 | $68.01 | 832,128 | — | — |
| 2018-03-20 | $41.19 | $68.35 | 1,478,012 | — | — |
| 2018-03-19 | $40.73 | $67.57 | 677,567 | — | — |
| 2018-03-16 | $40.81 | $67.71 | 1,393,461 | — | — |
| 2018-03-15 | $41.05 | $68.11 | 746,710 | — | — |
| 2018-03-14 | $41.21 | $68.38 | 901,946 | — | — |
| 2018-03-13 | $41.40 | $68.69 | 692,012 | — | — |
| 2018-03-12 | $42.05 | $69.76 | 601,297 | — | — |
| 2018-03-09 | $41.95 | $69.61 | 596,482 | — | — |
| 2018-03-08 | $41.48 | $68.83 | 667,648 | — | — |
| 2018-03-07 | $40.90 | $67.87 | 676,604 | — | — |
| 2018-03-06 | $41.14 | $68.26 | 558,925 | — | — |
| 2018-03-05 | $41.01 | $68.04 | 375,185 | — | — |
| 2018-03-02 | $40.85 | $67.78 | 525,702 | — | — |
| 2018-03-01 | $40.72 | $67.56 | 1,140,096 | — | — |
| 2018-02-28 | $40.90 | $67.87 | 946,918 | — | — |
| 2018-02-27 | $41.47 | $68.82 | 522,524 | — | — |
| 2018-02-26 | $41.66 | $69.13 | 699,908 | — | — |
| 2018-02-23 | $41.41 | $68.71 | 612,372 | — | — |
| 2018-02-22 | $41.06 | $68.13 | 799,386 | — | — |
| 2018-02-21 | $41.24 | $68.42 | 885,671 | — | — |
| 2018-02-20 | $41.29 | $67.91 | 1,285,412 | — | — |
| 2018-02-16 | $41.67 | $68.54 | 979,660 | — | — |
| 2018-02-15 | $41.72 | $68.63 | 925,443 | — | — |
| 2018-02-14 | $41.72 | $68.63 | 1,234,951 | — | — |
| 2018-02-13 | $41.37 | $68.05 | 1,372,082 | — | — |
| 2018-02-12 | $41.54 | $68.32 | 1,960,283 | — | — |
| 2018-02-09 | $40.90 | $67.28 | 1,519,807 | — | — |
| 2018-02-08 | $41.08 | $67.57 | 1,508,732 | — | — |
| 2018-02-07 | $42.12 | $69.28 | 1,520,096 | — | — |
| 2018-02-06 | $42.13 | $69.29 | 2,146,238 | — | — |
| 2018-02-05 | $42.80 | $70.40 | 1,380,364 | — | — |
| 2018-02-02 | $43.97 | $72.32 | 1,760,942 | — | — |
| 2018-02-01 | $44.86 | $73.79 | 2,492,726 | — | — |
| 2018-01-31 | $44.97 | $73.97 | 3,992,213 | — | — |
| 2018-01-30 | $48.31 | $79.46 | 7,379,854 | — | — |
| 2018-01-29 | $45.12 | $74.21 | 774,637 | — | — |
| 2018-01-26 | $45.70 | $75.17 | 1,021,839 | — | — |
| 2018-01-25 | $45.09 | $74.16 | 727,258 | — | — |
| 2018-01-24 | $45.30 | $74.50 | 878,256 | — | — |
| 2018-01-23 | $44.94 | $73.92 | 1,095,701 | — | — |
| 2018-01-22 | $45.17 | $74.30 | 954,911 | — | — |
| 2018-01-19 | $45.38 | $74.64 | 428,342 | — | — |
| 2018-01-18 | $45.32 | $74.54 | 595,519 | — | — |
| 2018-01-17 | $45.33 | $74.56 | 669,574 | — | — |
| 2018-01-16 | $45.24 | $74.42 | 528,109 | — | — |
| 2018-01-12 | $45.26 | $74.45 | 367,192 | — | — |
| 2018-01-11 | $45.01 | $74.03 | 665,915 | — | — |
| 2018-01-10 | $45.40 | $74.67 | 779,645 | — | — |
| 2018-01-09 | $45.73 | $75.22 | 507,790 | — | — |
| 2018-01-08 | $45.72 | $75.20 | 600,334 | — | — |
| 2018-01-05 | $45.94 | $75.56 | 608,905 | — | — |
| 2018-01-04 | $45.72 | $75.20 | 881,049 | — | — |
| 2018-01-03 | $45.45 | $74.76 | 427,476 | — | — |
| 2018-01-02 | $45.44 | $74.74 | 805,164 | — | — |