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
- 2004-10-05 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 | $59.70 | $69.60 | 625,900 | — | — |
| 2018-12-28 | $59.25 | $69.08 | 499,900 | — | — |
| 2018-12-27 | $58.73 | $68.47 | 488,600 | — | — |
| 2018-12-26 | $59.01 | $68.80 | 600,500 | — | — |
| 2018-12-24 | $56.81 | $66.23 | 319,100 | — | — |
| 2018-12-21 | $57.76 | $67.34 | 1,470,900 | — | — |
| 2018-12-20 | $59.88 | $69.81 | 661,300 | — | — |
| 2018-12-19 | $60.47 | $70.50 | 571,200 | — | — |
| 2018-12-18 | $62.07 | $72.37 | 715,800 | — | — |
| 2018-12-17 | $61.11 | $70.95 | 833,400 | — | — |
| 2018-12-14 | $62.08 | $72.08 | 401,000 | — | — |
| 2018-12-13 | $62.86 | $72.99 | 390,700 | — | — |
| 2018-12-12 | $63.11 | $73.28 | 404,500 | — | — |
| 2018-12-11 | $61.81 | $71.77 | 785,400 | — | — |
| 2018-12-10 | $63.83 | $74.11 | 563,500 | — | — |
| 2018-12-07 | $63.51 | $73.74 | 732,700 | — | — |
| 2018-12-06 | $64.92 | $75.38 | 745,700 | — | — |
| 2018-12-04 | $64.77 | $75.20 | 807,100 | — | — |
| 2018-12-03 | $66.28 | $76.96 | 699,000 | — | — |
| 2018-11-30 | $66.03 | $76.67 | 538,600 | — | — |
| 2018-11-29 | $66.31 | $76.99 | 488,700 | — | — |
| 2018-11-28 | $67.04 | $77.84 | 619,900 | — | — |
| 2018-11-27 | $64.73 | $75.16 | 646,700 | — | — |
| 2018-11-26 | $63.43 | $73.65 | 584,300 | — | — |
| 2018-11-23 | $64.48 | $74.87 | 188,000 | — | — |
| 2018-11-21 | $64.18 | $74.52 | 323,900 | — | — |
| 2018-11-20 | $63.84 | $74.12 | 587,900 | — | — |
| 2018-11-19 | $64.19 | $74.53 | 662,600 | — | — |
| 2018-11-16 | $63.15 | $73.32 | 919,800 | — | — |
| 2018-11-15 | $64.80 | $75.24 | 399,900 | — | — |
| 2018-11-14 | $65.29 | $75.81 | 540,100 | — | — |
| 2018-11-13 | $64.47 | $74.86 | 453,900 | — | — |
| 2018-11-12 | $65.71 | $76.30 | 738,300 | — | — |
| 2018-11-09 | $65.18 | $75.68 | 559,000 | — | — |
| 2018-11-08 | $64.26 | $74.61 | 477,000 | — | — |
| 2018-11-07 | $64.56 | $74.96 | 514,000 | — | — |
| 2018-11-06 | $63.89 | $74.18 | 611,700 | — | — |
| 2018-11-05 | $61.89 | $71.86 | 667,300 | — | — |
| 2018-11-02 | $62.10 | $72.10 | 844,100 | — | — |
| 2018-11-01 | $61.45 | $71.35 | 1,102,500 | — | — |
| 2018-10-31 | $60.46 | $70.20 | 2,307,600 | — | — |
| 2018-10-30 | $62.51 | $72.58 | 3,989,600 | — | — |
| 2018-10-29 | $66.81 | $77.57 | 1,402,300 | — | — |
| 2018-10-26 | $67.12 | $77.93 | 949,000 | — | — |
| 2018-10-25 | $67.68 | $78.58 | 597,200 | — | — |
| 2018-10-24 | $65.76 | $76.35 | 686,700 | — | — |
| 2018-10-23 | $66.73 | $77.48 | 706,600 | — | — |
| 2018-10-22 | $67.74 | $78.65 | 480,100 | — | — |
| 2018-10-19 | $66.16 | $76.82 | 787,500 | — | — |
| 2018-10-18 | $67.51 | $78.39 | 804,800 | — | — |
| 2018-10-17 | $69.06 | $80.19 | 716,800 | — | — |
| 2018-10-16 | $68.92 | $80.02 | 680,400 | — | — |
| 2018-10-15 | $66.51 | $77.22 | 621,700 | — | — |
| 2018-10-12 | $65.73 | $76.32 | 862,400 | — | — |
| 2018-10-11 | $64.86 | $75.31 | 583,100 | — | — |
| 2018-10-10 | $66.20 | $76.86 | 661,400 | — | — |
| 2018-10-09 | $67.53 | $78.41 | 779,200 | — | — |
| 2018-10-08 | $66.91 | $77.69 | 467,900 | — | — |
| 2018-10-05 | $66.39 | $77.09 | 645,900 | — | — |
| 2018-10-04 | $66.02 | $76.66 | 701,600 | — | — |
| 2018-10-03 | $65.60 | $76.17 | 799,900 | — | — |
| 2018-10-02 | $66.45 | $77.16 | 582,000 | — | — |
| 2018-10-01 | $67.72 | $78.63 | 920,300 | — | — |
| 2018-09-28 | $69.29 | $80.45 | 734,800 | — | — |
| 2018-09-27 | $69.21 | $80.36 | 350,000 | — | — |
| 2018-09-26 | $68.98 | $80.09 | 570,300 | — | — |
| 2018-09-25 | $69.28 | $80.44 | 626,900 | — | — |
| 2018-09-24 | $68.47 | $79.50 | 1,276,400 | — | — |
| 2018-09-21 | $70.57 | $81.94 | 1,206,000 | — | — |
| 2018-09-20 | $71.12 | $82.58 | 795,900 | — | — |
| 2018-09-19 | $71.67 | $83.22 | 472,500 | — | — |
| 2018-09-18 | $72.72 | $84.44 | 677,600 | — | — |
| 2018-09-17 | $71.83 | $83.40 | 511,300 | — | — |
| 2018-09-14 | $72.08 | $83.69 | 697,900 | — | — |
| 2018-09-13 | $71.77 | $83.33 | 563,800 | — | — |
| 2018-09-12 | $72.44 | $84.11 | 749,800 | — | — |
| 2018-09-11 | $73.07 | $84.84 | 619,900 | — | — |
| 2018-09-10 | $73.53 | $85.09 | 1,066,900 | — | — |
| 2018-09-07 | $75.17 | $86.98 | 1,044,700 | — | — |
| 2018-09-06 | $72.77 | $84.21 | 847,200 | — | — |
| 2018-09-05 | $70.93 | $82.08 | 777,900 | — | — |
| 2018-09-04 | $70.54 | $81.63 | 657,200 | — | — |
| 2018-08-31 | $68.95 | $79.79 | 515,300 | — | — |
| 2018-08-30 | $67.86 | $78.52 | 363,700 | — | — |
| 2018-08-29 | $66.90 | $77.41 | 520,600 | — | — |
| 2018-08-28 | $66.85 | $77.36 | 403,700 | — | — |
| 2018-08-27 | $66.76 | $77.25 | 353,300 | — | — |
| 2018-08-24 | $66.82 | $77.32 | 522,100 | — | — |
| 2018-08-23 | $66.95 | $77.47 | 373,400 | — | — |
| 2018-08-22 | $66.95 | $77.47 | 432,800 | — | — |
| 2018-08-21 | $67.08 | $77.62 | 472,700 | — | — |
| 2018-08-20 | $66.64 | $77.11 | 312,000 | — | — |
| 2018-08-17 | $66.10 | $76.49 | 524,400 | — | — |
| 2018-08-16 | $66.07 | $76.45 | 784,300 | — | — |
| 2018-08-15 | $65.48 | $75.77 | 514,400 | — | — |
| 2018-08-14 | $64.83 | $75.02 | 574,200 | — | — |
| 2018-08-13 | $63.50 | $73.48 | 494,100 | — | — |
| 2018-08-10 | $63.20 | $73.13 | 421,500 | — | — |
| 2018-08-09 | $63.89 | $73.93 | 300,200 | — | — |
| 2018-08-08 | $63.80 | $73.83 | 453,900 | — | — |
| 2018-08-07 | $63.78 | $73.80 | 873,900 | — | — |
| 2018-08-06 | $64.58 | $74.73 | 645,100 | — | — |
| 2018-08-03 | $63.30 | $73.25 | 675,500 | — | — |
| 2018-08-02 | $63.13 | $73.05 | 666,300 | — | — |
| 2018-08-01 | $63.28 | $73.22 | 1,225,100 | — | — |
| 2018-07-31 | $62.84 | $72.72 | 3,280,300 | — | — |
| 2018-07-30 | $66.09 | $76.48 | 1,946,400 | — | — |
| 2018-07-27 | $67.86 | $78.52 | 732,300 | — | — |
| 2018-07-26 | $67.59 | $78.21 | 551,200 | — | — |
| 2018-07-25 | $67.78 | $78.43 | 607,800 | — | — |
| 2018-07-24 | $67.90 | $78.57 | 827,300 | — | — |
| 2018-07-23 | $69.86 | $80.84 | 290,300 | — | — |
| 2018-07-20 | $70.01 | $81.01 | 714,600 | — | — |
| 2018-07-19 | $70.10 | $81.12 | 583,800 | — | — |
| 2018-07-18 | $69.18 | $80.05 | 714,400 | — | — |
| 2018-07-17 | $67.40 | $77.99 | 367,800 | — | — |
| 2018-07-16 | $67.48 | $78.08 | 486,100 | — | — |
| 2018-07-13 | $67.73 | $78.37 | 541,000 | — | — |
| 2018-07-12 | $67.83 | $78.49 | 514,200 | — | — |
| 2018-07-11 | $66.85 | $77.36 | 404,500 | — | — |
| 2018-07-10 | $66.45 | $76.89 | 387,900 | — | — |
| 2018-07-09 | $66.72 | $77.21 | 446,000 | — | — |
| 2018-07-06 | $66.80 | $77.30 | 491,800 | — | — |
| 2018-07-05 | $66.78 | $77.27 | 301,800 | — | — |
| 2018-07-03 | $66.03 | $76.41 | 390,300 | — | — |
| 2018-07-02 | $65.94 | $76.30 | 599,300 | — | — |
| 2018-06-29 | $65.51 | $75.81 | 862,300 | — | — |
| 2018-06-28 | $67.11 | $77.66 | 807,200 | — | — |
| 2018-06-27 | $66.20 | $76.60 | 541,100 | — | — |
| 2018-06-26 | $67.97 | $78.65 | 586,900 | — | — |
| 2018-06-25 | $67.13 | $77.68 | 700,800 | — | — |
| 2018-06-22 | $68.25 | $78.98 | 1,113,100 | — | — |
| 2018-06-21 | $68.25 | $78.98 | 881,600 | — | — |
| 2018-06-20 | $66.64 | $77.11 | 409,800 | — | — |
| 2018-06-19 | $67.15 | $77.70 | 665,800 | — | — |
| 2018-06-18 | $66.13 | $76.52 | 507,300 | — | — |
| 2018-06-15 | $66.16 | $76.56 | 775,200 | — | — |
| 2018-06-14 | $64.82 | $75.01 | 483,000 | — | — |
| 2018-06-13 | $64.84 | $75.03 | 614,500 | — | — |
| 2018-06-12 | $65.08 | $75.31 | 609,300 | — | — |
| 2018-06-11 | $63.98 | $73.75 | 410,700 | — | — |
| 2018-06-08 | $63.87 | $73.62 | 420,800 | — | — |
| 2018-06-07 | $63.68 | $73.40 | 788,500 | — | — |
| 2018-06-06 | $63.96 | $73.72 | 503,800 | — | — |
| 2018-06-05 | $62.90 | $72.50 | 334,300 | — | — |
| 2018-06-04 | $62.39 | $71.91 | 510,400 | — | — |
| 2018-06-01 | $62.01 | $71.47 | 622,100 | — | — |
| 2018-05-31 | $61.97 | $71.43 | 472,600 | — | — |
| 2018-05-30 | $62.82 | $72.41 | 810,500 | — | — |
| 2018-05-29 | $60.76 | $70.03 | 627,700 | — | — |
| 2018-05-25 | $60.76 | $70.03 | 398,400 | — | — |
| 2018-05-24 | $60.82 | $70.10 | 724,800 | — | — |
| 2018-05-23 | $60.19 | $69.38 | 405,500 | — | — |
| 2018-05-22 | $59.94 | $69.09 | 623,100 | — | — |
| 2018-05-21 | $60.70 | $69.96 | 784,800 | — | — |
| 2018-05-18 | $59.20 | $68.24 | 1,194,500 | — | — |
| 2018-05-17 | $60.40 | $69.62 | 712,400 | — | — |
| 2018-05-16 | $59.75 | $68.87 | 695,900 | — | — |
| 2018-05-15 | $59.51 | $68.59 | 698,800 | — | — |
| 2018-05-14 | $59.52 | $68.60 | 1,715,100 | — | — |
| 2018-05-11 | $61.98 | $71.44 | 625,800 | — | — |
| 2018-05-10 | $62.51 | $72.05 | 612,900 | — | — |
| 2018-05-09 | $62.63 | $72.19 | 661,800 | — | — |
| 2018-05-08 | $63.84 | $73.58 | 578,100 | — | — |
| 2018-05-07 | $63.35 | $73.02 | 508,400 | — | — |
| 2018-05-04 | $63.10 | $72.73 | 763,200 | — | — |
| 2018-05-03 | $62.51 | $72.05 | 1,016,700 | — | — |
| 2018-05-02 | $62.12 | $71.60 | 1,488,700 | — | — |
| 2018-05-01 | $63.52 | $73.22 | 2,057,700 | — | — |
| 2018-04-30 | $64.08 | $73.86 | 1,613,000 | — | — |
| 2018-04-27 | $64.19 | $73.99 | 957,700 | — | — |
| 2018-04-26 | $63.26 | $72.92 | 1,066,800 | — | — |
| 2018-04-25 | $61.44 | $70.82 | 1,032,700 | — | — |
| 2018-04-24 | $61.66 | $71.07 | 1,317,900 | — | — |
| 2018-04-23 | $63.04 | $72.66 | 830,000 | — | — |
| 2018-04-20 | $63.33 | $73.00 | 651,100 | — | — |
| 2018-04-19 | $62.87 | $72.47 | 634,900 | — | — |
| 2018-04-18 | $62.76 | $72.34 | 956,500 | — | — |
| 2018-04-17 | $62.68 | $72.25 | 1,014,200 | — | — |
| 2018-04-16 | $62.40 | $71.92 | 651,700 | — | — |
| 2018-04-13 | $61.16 | $70.49 | 707,000 | — | — |
| 2018-04-12 | $60.54 | $69.78 | 514,600 | — | — |
| 2018-04-11 | $60.07 | $69.24 | 685,800 | — | — |
| 2018-04-10 | $60.42 | $69.64 | 931,400 | — | — |
| 2018-04-09 | $59.50 | $68.58 | 759,400 | — | — |
| 2018-04-06 | $60.73 | $70.00 | 1,397,600 | — | — |
| 2018-04-05 | $60.51 | $69.75 | 731,400 | — | — |
| 2018-04-04 | $59.61 | $68.71 | 732,700 | — | — |
| 2018-04-03 | $58.55 | $67.49 | 680,600 | — | — |
| 2018-04-02 | $57.24 | $65.98 | 784,100 | — | — |
| 2018-03-29 | $57.78 | $66.60 | 558,800 | — | — |
| 2018-03-28 | $57.49 | $66.26 | 812,000 | — | — |
| 2018-03-27 | $56.85 | $65.53 | 584,900 | — | — |
| 2018-03-26 | $56.96 | $65.65 | 1,057,300 | — | — |
| 2018-03-23 | $55.75 | $64.26 | 912,600 | — | — |
| 2018-03-22 | $57.80 | $66.62 | 1,131,400 | — | — |
| 2018-03-21 | $58.82 | $67.80 | 886,600 | — | — |
| 2018-03-20 | $59.46 | $68.54 | 637,900 | — | — |
| 2018-03-19 | $58.60 | $67.54 | 522,900 | — | — |
| 2018-03-16 | $58.70 | $67.66 | 1,309,600 | — | — |
| 2018-03-15 | $57.93 | $66.77 | 446,300 | — | — |
| 2018-03-14 | $58.49 | $67.42 | 431,400 | — | — |
| 2018-03-13 | $58.53 | $67.46 | 580,200 | — | — |
| 2018-03-12 | $59.04 | $67.76 | 609,700 | — | — |
| 2018-03-09 | $58.35 | $66.97 | 716,400 | — | — |
| 2018-03-08 | $57.83 | $66.37 | 749,800 | — | — |
| 2018-03-07 | $57.84 | $66.39 | 613,900 | — | — |
| 2018-03-06 | $57.91 | $66.47 | 902,100 | — | — |
| 2018-03-05 | $58.01 | $66.58 | 660,200 | — | — |
| 2018-03-02 | $57.28 | $65.74 | 832,600 | — | — |
| 2018-03-01 | $55.87 | $64.12 | 789,300 | — | — |
| 2018-02-28 | $55.26 | $63.42 | 1,021,600 | — | — |
| 2018-02-27 | $55.91 | $64.17 | 1,141,900 | — | — |
| 2018-02-26 | $57.47 | $65.96 | 1,051,200 | — | — |
| 2018-02-23 | $57.28 | $65.74 | 1,148,700 | — | — |
| 2018-02-22 | $56.42 | $64.76 | 1,130,800 | — | — |
| 2018-02-21 | $56.66 | $65.03 | 2,708,100 | — | — |
| 2018-02-20 | $56.91 | $65.32 | 1,436,800 | — | — |
| 2018-02-16 | $57.98 | $66.55 | 983,800 | — | — |
| 2018-02-15 | $59.23 | $67.98 | 604,800 | — | — |
| 2018-02-14 | $57.55 | $66.05 | 675,000 | — | — |
| 2018-02-13 | $56.48 | $64.82 | 476,000 | — | — |
| 2018-02-12 | $56.39 | $64.72 | 1,033,700 | — | — |
| 2018-02-09 | $54.62 | $62.69 | 1,042,700 | — | — |
| 2018-02-08 | $54.94 | $63.06 | 636,300 | — | — |
| 2018-02-07 | $56.68 | $65.05 | 388,500 | — | — |
| 2018-02-06 | $56.03 | $64.31 | 732,400 | — | — |
| 2018-02-05 | $55.16 | $63.31 | 1,041,900 | — | — |
| 2018-02-02 | $57.61 | $66.12 | 672,300 | — | — |
| 2018-02-01 | $58.98 | $67.69 | 458,300 | — | — |
| 2018-01-31 | $58.72 | $67.40 | 551,700 | — | — |
| 2018-01-30 | $59.35 | $68.12 | 312,100 | — | — |
| 2018-01-29 | $59.97 | $68.83 | 365,200 | — | — |
| 2018-01-26 | $59.94 | $68.80 | 400,600 | — | — |
| 2018-01-25 | $59.82 | $68.66 | 587,300 | — | — |
| 2018-01-24 | $58.62 | $67.28 | 730,100 | — | — |
| 2018-01-23 | $59.19 | $67.94 | 608,100 | — | — |
| 2018-01-22 | $58.09 | $66.67 | 445,700 | — | — |
| 2018-01-19 | $58.24 | $66.85 | 725,600 | — | — |
| 2018-01-18 | $57.19 | $65.64 | 519,700 | — | — |
| 2018-01-17 | $56.91 | $65.32 | 757,300 | — | — |
| 2018-01-16 | $57.13 | $65.57 | 736,800 | — | — |
| 2018-01-12 | $58.24 | $66.85 | 707,600 | — | — |
| 2018-01-11 | $57.41 | $65.89 | 502,800 | — | — |
| 2018-01-10 | $56.67 | $65.04 | 568,900 | — | — |
| 2018-01-09 | $56.55 | $64.91 | 581,600 | — | — |
| 2018-01-08 | $56.73 | $65.11 | 805,500 | — | — |
| 2018-01-05 | $57.16 | $65.61 | 929,900 | — | — |
| 2018-01-04 | $56.88 | $65.28 | 1,431,800 | — | — |
| 2018-01-03 | $56.17 | $64.47 | 1,210,000 | — | — |
| 2018-01-02 | $53.83 | $61.78 | 925,700 | — | — |