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
- 1999-05-12 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 | $48.00 | $48.00 | 483,800 | — | — |
| 2018-12-28 | $47.07 | $47.07 | 345,300 | — | — |
| 2018-12-27 | $47.25 | $47.25 | 550,100 | — | — |
| 2018-12-26 | $46.41 | $46.41 | 350,900 | — | — |
| 2018-12-24 | $44.09 | $44.09 | 103,400 | — | — |
| 2018-12-21 | $45.35 | $45.35 | 522,400 | — | — |
| 2018-12-20 | $46.13 | $46.13 | 439,400 | — | — |
| 2018-12-19 | $47.00 | $47.00 | 470,600 | — | — |
| 2018-12-18 | $48.00 | $48.00 | 420,700 | — | — |
| 2018-12-17 | $48.13 | $48.13 | 393,600 | — | — |
| 2018-12-14 | $48.73 | $48.73 | 752,100 | — | — |
| 2018-12-13 | $49.56 | $49.56 | 370,400 | — | — |
| 2018-12-12 | $50.16 | $50.16 | 303,900 | — | — |
| 2018-12-11 | $49.17 | $49.17 | 418,700 | — | — |
| 2018-12-10 | $49.27 | $49.27 | 400,300 | — | — |
| 2018-12-07 | $49.93 | $49.93 | 660,300 | — | — |
| 2018-12-06 | $51.16 | $51.16 | 741,700 | — | — |
| 2018-12-04 | $50.97 | $50.97 | 369,400 | — | — |
| 2018-12-03 | $53.67 | $53.67 | 543,000 | — | — |
| 2018-11-30 | $53.41 | $53.41 | 595,500 | — | — |
| 2018-11-29 | $52.91 | $52.91 | 501,400 | — | — |
| 2018-11-28 | $53.25 | $53.25 | 346,900 | — | — |
| 2018-11-27 | $52.18 | $52.18 | 337,200 | — | — |
| 2018-11-26 | $52.74 | $52.74 | 479,900 | — | — |
| 2018-11-23 | $51.35 | $51.35 | 150,700 | — | — |
| 2018-11-21 | $52.34 | $52.34 | 459,100 | — | — |
| 2018-11-20 | $50.83 | $50.83 | 432,000 | — | — |
| 2018-11-19 | $52.15 | $52.15 | 591,700 | — | — |
| 2018-11-16 | $53.13 | $53.13 | 515,100 | — | — |
| 2018-11-15 | $53.11 | $53.11 | 576,400 | — | — |
| 2018-11-14 | $52.22 | $52.22 | 339,900 | — | — |
| 2018-11-13 | $52.29 | $52.29 | 630,400 | — | — |
| 2018-11-12 | $52.21 | $52.21 | 488,900 | — | — |
| 2018-11-09 | $53.46 | $53.46 | 803,000 | — | — |
| 2018-11-08 | $54.34 | $54.34 | 687,000 | — | — |
| 2018-11-07 | $55.80 | $55.80 | 1,213,800 | — | — |
| 2018-11-06 | $53.99 | $53.99 | 1,325,000 | — | — |
| 2018-11-05 | $53.53 | $53.53 | 623,000 | — | — |
| 2018-11-02 | $53.68 | $53.68 | 546,100 | — | — |
| 2018-11-01 | $53.36 | $53.36 | 1,018,100 | — | — |
| 2018-10-31 | $50.18 | $50.18 | 481,300 | — | — |
| 2018-10-30 | $49.37 | $49.37 | 442,900 | — | — |
| 2018-10-29 | $48.53 | $48.53 | 365,100 | — | — |
| 2018-10-26 | $48.59 | $48.59 | 405,500 | — | — |
| 2018-10-25 | $48.52 | $48.52 | 435,200 | — | — |
| 2018-10-24 | $48.14 | $48.14 | 638,400 | — | — |
| 2018-10-23 | $50.92 | $50.92 | 564,200 | — | — |
| 2018-10-22 | $52.11 | $52.11 | 538,100 | — | — |
| 2018-10-19 | $52.86 | $52.86 | 492,000 | — | — |
| 2018-10-18 | $52.79 | $52.79 | 582,300 | — | — |
| 2018-10-17 | $53.55 | $53.55 | 468,300 | — | — |
| 2018-10-16 | $54.00 | $54.00 | 656,800 | — | — |
| 2018-10-15 | $53.57 | $53.57 | 1,061,200 | — | — |
| 2018-10-12 | $51.82 | $51.82 | 948,300 | — | — |
| 2018-10-11 | $52.12 | $52.12 | 1,110,300 | — | — |
| 2018-10-10 | $54.22 | $54.22 | 1,021,500 | — | — |
| 2018-10-09 | $57.89 | $57.89 | 346,900 | — | — |
| 2018-10-08 | $58.20 | $58.20 | 637,500 | — | — |
| 2018-10-05 | $59.14 | $59.14 | 533,000 | — | — |
| 2018-10-04 | $60.19 | $60.19 | 250,300 | — | — |
| 2018-10-03 | $61.12 | $61.12 | 241,500 | — | — |
| 2018-10-02 | $60.07 | $60.07 | 336,900 | — | — |
| 2018-10-01 | $60.34 | $60.34 | 223,200 | — | — |
| 2018-09-28 | $61.45 | $61.45 | 225,500 | — | — |
| 2018-09-27 | $61.10 | $61.10 | 231,300 | — | — |
| 2018-09-26 | $60.95 | $60.95 | 177,100 | — | — |
| 2018-09-25 | $61.35 | $61.35 | 158,400 | — | — |
| 2018-09-24 | $61.10 | $61.10 | 257,800 | — | — |
| 2018-09-21 | $62.20 | $62.20 | 293,500 | — | — |
| 2018-09-20 | $62.40 | $62.40 | 282,600 | — | — |
| 2018-09-19 | $61.55 | $61.55 | 311,500 | — | — |
| 2018-09-18 | $61.35 | $61.35 | 252,600 | — | — |
| 2018-09-17 | $60.35 | $60.35 | 248,500 | — | — |
| 2018-09-14 | $60.55 | $60.55 | 391,100 | — | — |
| 2018-09-13 | $60.90 | $60.90 | 136,100 | — | — |
| 2018-09-12 | $60.30 | $60.30 | 302,400 | — | — |
| 2018-09-11 | $60.05 | $60.05 | 288,300 | — | — |
| 2018-09-10 | $59.75 | $59.75 | 491,100 | — | — |
| 2018-09-07 | $58.05 | $58.05 | 343,300 | — | — |
| 2018-09-06 | $59.90 | $59.90 | 240,700 | — | — |
| 2018-09-05 | $60.40 | $60.40 | 233,300 | — | — |
| 2018-09-04 | $60.70 | $60.70 | 304,800 | — | — |
| 2018-08-31 | $61.15 | $61.15 | 231,000 | — | — |
| 2018-08-30 | $60.80 | $60.80 | 169,500 | — | — |
| 2018-08-29 | $61.85 | $61.85 | 138,100 | — | — |
| 2018-08-28 | $62.20 | $62.20 | 433,900 | — | — |
| 2018-08-27 | $61.80 | $61.80 | 229,500 | — | — |
| 2018-08-24 | $61.45 | $61.45 | 224,100 | — | — |
| 2018-08-23 | $61.15 | $61.15 | 271,100 | — | — |
| 2018-08-22 | $61.70 | $61.70 | 176,700 | — | — |
| 2018-08-21 | $61.70 | $61.70 | 197,500 | — | — |
| 2018-08-20 | $60.30 | $60.30 | 367,200 | — | — |
| 2018-08-17 | $59.70 | $59.70 | 342,500 | — | — |
| 2018-08-16 | $60.10 | $60.10 | 387,600 | — | — |
| 2018-08-15 | $58.35 | $58.35 | 582,000 | — | — |
| 2018-08-14 | $59.05 | $59.05 | 201,600 | — | — |
| 2018-08-13 | $58.70 | $58.70 | 468,600 | — | — |
| 2018-08-10 | $58.95 | $58.95 | 245,900 | — | — |
| 2018-08-09 | $59.85 | $59.85 | 247,900 | — | — |
| 2018-08-08 | $60.00 | $60.00 | 319,500 | — | — |
| 2018-08-07 | $60.85 | $60.85 | 446,500 | — | — |
| 2018-08-06 | $59.75 | $59.75 | 493,100 | — | — |
| 2018-08-03 | $59.05 | $59.05 | 696,400 | — | — |
| 2018-08-02 | $57.80 | $57.80 | 1,110,800 | — | — |
| 2018-08-01 | $60.15 | $60.15 | 758,700 | — | — |
| 2018-07-31 | $61.00 | $61.00 | 653,200 | — | — |
| 2018-07-30 | $58.55 | $58.55 | 675,600 | — | — |
| 2018-07-27 | $58.65 | $58.65 | 406,100 | — | — |
| 2018-07-26 | $58.95 | $58.95 | 246,900 | — | — |
| 2018-07-25 | $58.25 | $58.25 | 285,500 | — | — |
| 2018-07-24 | $58.80 | $58.80 | 226,500 | — | — |
| 2018-07-23 | $59.60 | $59.60 | 226,900 | — | — |
| 2018-07-20 | $59.35 | $59.35 | 211,800 | — | — |
| 2018-07-19 | $59.50 | $59.50 | 332,200 | — | — |
| 2018-07-18 | $59.20 | $59.20 | 362,900 | — | — |
| 2018-07-17 | $58.65 | $58.65 | 291,800 | — | — |
| 2018-07-16 | $58.25 | $58.25 | 214,600 | — | — |
| 2018-07-13 | $58.40 | $58.40 | 274,500 | — | — |
| 2018-07-12 | $58.15 | $58.15 | 544,300 | — | — |
| 2018-07-11 | $58.50 | $58.50 | 393,800 | — | — |
| 2018-07-10 | $58.30 | $58.30 | 408,400 | — | — |
| 2018-07-09 | $59.20 | $59.20 | 762,300 | — | — |
| 2018-07-06 | $58.10 | $58.10 | 291,500 | — | — |
| 2018-07-05 | $57.75 | $57.75 | 320,900 | — | — |
| 2018-07-03 | $57.65 | $57.65 | 272,900 | — | — |
| 2018-07-02 | $57.55 | $57.55 | 405,000 | — | — |
| 2018-06-29 | $57.10 | $57.10 | 453,100 | — | — |
| 2018-06-28 | $56.65 | $56.65 | 799,900 | — | — |
| 2018-06-27 | $56.35 | $56.35 | 928,400 | — | — |
| 2018-06-26 | $57.45 | $57.45 | 1,044,600 | — | — |
| 2018-06-25 | $59.50 | $59.50 | 950,400 | — | — |
| 2018-06-22 | $59.95 | $59.95 | 731,000 | — | — |
| 2018-06-21 | $58.80 | $58.80 | 432,400 | — | — |
| 2018-06-20 | $60.40 | $60.40 | 820,500 | — | — |
| 2018-06-19 | $61.85 | $61.85 | 649,700 | — | — |
| 2018-06-18 | $62.50 | $62.50 | 415,900 | — | — |
| 2018-06-15 | $62.00 | $62.00 | 479,000 | — | — |
| 2018-06-14 | $62.20 | $62.20 | 379,700 | — | — |
| 2018-06-13 | $62.20 | $62.20 | 628,900 | — | — |
| 2018-06-12 | $62.40 | $62.40 | 412,500 | — | — |
| 2018-06-11 | $61.75 | $61.75 | 165,600 | — | — |
| 2018-06-08 | $61.70 | $61.70 | 434,200 | — | — |
| 2018-06-07 | $61.75 | $61.75 | 544,300 | — | — |
| 2018-06-06 | $60.25 | $60.25 | 273,500 | — | — |
| 2018-06-05 | $61.00 | $61.00 | 256,300 | — | — |
| 2018-06-04 | $60.30 | $60.30 | 198,200 | — | — |
| 2018-06-01 | $60.55 | $60.55 | 593,600 | — | — |
| 2018-05-31 | $59.35 | $59.35 | 371,200 | — | — |
| 2018-05-30 | $60.30 | $60.30 | 282,800 | — | — |
| 2018-05-29 | $59.25 | $59.25 | 460,900 | — | — |
| 2018-05-25 | $58.95 | $58.95 | 401,800 | — | — |
| 2018-05-24 | $59.10 | $59.10 | 518,600 | — | — |
| 2018-05-23 | $59.20 | $59.20 | 367,600 | — | — |
| 2018-05-22 | $59.60 | $59.60 | 286,400 | — | — |
| 2018-05-21 | $60.55 | $60.55 | 712,600 | — | — |
| 2018-05-18 | $59.30 | $59.30 | 506,900 | — | — |
| 2018-05-17 | $59.05 | $59.05 | 959,600 | — | — |
| 2018-05-16 | $59.45 | $59.45 | 596,100 | — | — |
| 2018-05-15 | $59.55 | $59.55 | 503,700 | — | — |
| 2018-05-14 | $59.65 | $59.65 | 389,100 | — | — |
| 2018-05-11 | $60.45 | $60.45 | 175,800 | — | — |
| 2018-05-10 | $60.45 | $60.45 | 475,700 | — | — |
| 2018-05-09 | $60.35 | $60.35 | 345,200 | — | — |
| 2018-05-08 | $60.15 | $60.15 | 587,100 | — | — |
| 2018-05-07 | $59.75 | $59.75 | 351,200 | — | — |
| 2018-05-04 | $59.95 | $59.95 | 305,800 | — | — |
| 2018-05-03 | $58.70 | $58.70 | 414,600 | — | — |
| 2018-05-02 | $58.85 | $58.85 | 510,000 | — | — |
| 2018-05-01 | $57.80 | $57.80 | 652,100 | — | — |
| 2018-04-30 | $59.55 | $59.55 | 406,500 | — | — |
| 2018-04-27 | $59.10 | $59.10 | 811,100 | — | — |
| 2018-04-26 | $58.10 | $58.10 | 2,302,500 | — | — |
| 2018-04-25 | $61.85 | $61.85 | 686,200 | — | — |
| 2018-04-24 | $61.90 | $61.90 | 311,000 | — | — |
| 2018-04-23 | $62.95 | $62.95 | 193,400 | — | — |
| 2018-04-20 | $63.20 | $63.20 | 235,600 | — | — |
| 2018-04-19 | $63.70 | $63.70 | 203,500 | — | — |
| 2018-04-18 | $63.50 | $63.50 | 334,000 | — | — |
| 2018-04-17 | $62.60 | $62.60 | 291,600 | — | — |
| 2018-04-16 | $62.85 | $62.85 | 273,700 | — | — |
| 2018-04-13 | $62.00 | $62.00 | 355,800 | — | — |
| 2018-04-12 | $62.90 | $62.90 | 256,800 | — | — |
| 2018-04-11 | $61.60 | $61.60 | 294,400 | — | — |
| 2018-04-10 | $62.50 | $62.50 | 252,800 | — | — |
| 2018-04-09 | $61.50 | $61.50 | 340,200 | — | — |
| 2018-04-06 | $62.05 | $62.05 | 356,100 | — | — |
| 2018-04-05 | $64.00 | $64.00 | 439,900 | — | — |
| 2018-04-04 | $62.65 | $62.65 | 535,600 | — | — |
| 2018-04-03 | $62.25 | $62.25 | 346,400 | — | — |
| 2018-04-02 | $61.45 | $61.45 | 362,800 | — | — |
| 2018-03-29 | $62.05 | $62.05 | 194,300 | — | — |
| 2018-03-28 | $60.50 | $60.50 | 426,800 | — | — |
| 2018-03-27 | $60.50 | $60.50 | 200,200 | — | — |
| 2018-03-26 | $61.65 | $61.65 | 363,200 | — | — |
| 2018-03-23 | $60.35 | $60.35 | 415,000 | — | — |
| 2018-03-22 | $62.60 | $62.60 | 240,200 | — | — |
| 2018-03-21 | $65.30 | $65.30 | 349,300 | — | — |
| 2018-03-20 | $65.25 | $65.25 | 325,700 | — | — |
| 2018-03-19 | $65.45 | $65.45 | 375,300 | — | — |
| 2018-03-16 | $65.45 | $65.45 | 519,500 | — | — |
| 2018-03-15 | $63.25 | $63.25 | 165,900 | — | — |
| 2018-03-14 | $64.05 | $64.05 | 468,300 | — | — |
| 2018-03-13 | $63.45 | $63.45 | 648,000 | — | — |
| 2018-03-12 | $63.70 | $63.70 | 200,500 | — | — |
| 2018-03-09 | $64.20 | $64.20 | 426,600 | — | — |
| 2018-03-08 | $62.60 | $62.60 | 497,700 | — | — |
| 2018-03-07 | $61.80 | $61.80 | 432,000 | — | — |
| 2018-03-06 | $62.40 | $62.40 | 197,700 | — | — |
| 2018-03-05 | $61.55 | $61.55 | 465,200 | — | — |
| 2018-03-02 | $60.70 | $60.70 | 1,056,500 | — | — |
| 2018-03-01 | $60.95 | $60.95 | 379,100 | — | — |
| 2018-02-28 | $62.25 | $62.25 | 596,900 | — | — |
| 2018-02-27 | $64.20 | $64.20 | 207,700 | — | — |
| 2018-02-26 | $65.95 | $65.95 | 355,300 | — | — |
| 2018-02-23 | $65.90 | $65.90 | 198,200 | — | — |
| 2018-02-22 | $65.00 | $65.00 | 290,300 | — | — |
| 2018-02-21 | $64.45 | $64.45 | 499,100 | — | — |
| 2018-02-20 | $64.45 | $64.45 | 338,700 | — | — |
| 2018-02-16 | $64.00 | $64.00 | 295,800 | — | — |
| 2018-02-15 | $63.70 | $63.70 | 458,800 | — | — |
| 2018-02-14 | $63.50 | $63.50 | 674,600 | — | — |
| 2018-02-13 | $62.80 | $62.80 | 361,800 | — | — |
| 2018-02-12 | $63.00 | $63.00 | 276,400 | — | — |
| 2018-02-09 | $63.00 | $63.00 | 627,900 | — | — |
| 2018-02-08 | $61.85 | $61.85 | 638,500 | — | — |
| 2018-02-07 | $62.35 | $62.35 | 552,300 | — | — |
| 2018-02-06 | $63.25 | $63.25 | 802,900 | — | — |
| 2018-02-05 | $61.95 | $61.95 | 918,600 | — | — |
| 2018-02-02 | $63.60 | $63.60 | 647,600 | — | — |
| 2018-02-01 | $66.85 | $66.85 | 719,100 | — | — |
| 2018-01-31 | $68.15 | $68.15 | 672,700 | — | — |
| 2018-01-30 | $67.85 | $67.85 | 447,400 | — | — |
| 2018-01-29 | $68.10 | $68.10 | 272,700 | — | — |
| 2018-01-26 | $68.75 | $68.75 | 392,700 | — | — |
| 2018-01-25 | $68.35 | $68.35 | 401,100 | — | — |
| 2018-01-24 | $67.50 | $67.50 | 370,300 | — | — |
| 2018-01-23 | $65.15 | $65.15 | 206,800 | — | — |
| 2018-01-22 | $65.55 | $65.55 | 276,400 | — | — |
| 2018-01-19 | $65.75 | $65.75 | 213,100 | — | — |
| 2018-01-18 | $64.80 | $64.80 | 283,000 | — | — |
| 2018-01-17 | $64.85 | $64.85 | 473,700 | — | — |
| 2018-01-16 | $66.15 | $66.15 | 225,400 | — | — |
| 2018-01-12 | $67.30 | $67.30 | 283,300 | — | — |
| 2018-01-11 | $66.40 | $66.40 | 323,400 | — | — |
| 2018-01-10 | $64.80 | $64.80 | 449,100 | — | — |
| 2018-01-09 | $67.05 | $67.05 | 609,100 | — | — |
| 2018-01-08 | $66.55 | $66.55 | 382,800 | — | — |
| 2018-01-05 | $66.25 | $66.25 | 265,000 | — | — |
| 2018-01-04 | $66.60 | $66.60 | 784,700 | — | — |
| 2018-01-03 | $66.70 | $66.70 | 406,200 | — | — |
| 2018-01-02 | $66.80 | $66.80 | 416,400 | — | — |