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
- 1988-05-04 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 | $51.97 | $60.59 | 153,800 | — | — |
| 2018-12-28 | $51.20 | $59.69 | 106,100 | — | — |
| 2018-12-27 | $50.87 | $59.31 | 95,000 | — | — |
| 2018-12-26 | $51.47 | $60.01 | 105,700 | — | — |
| 2018-12-24 | $49.18 | $57.34 | 78,700 | — | — |
| 2018-12-21 | $49.52 | $57.74 | 241,700 | — | — |
| 2018-12-20 | $51.70 | $60.28 | 99,000 | — | — |
| 2018-12-19 | $52.35 | $61.03 | 171,200 | — | — |
| 2018-12-18 | $53.16 | $61.98 | 244,600 | — | — |
| 2018-12-17 | $52.93 | $61.71 | 227,200 | — | — |
| 2018-12-14 | $53.92 | $62.87 | 158,300 | — | — |
| 2018-12-13 | $54.39 | $63.41 | 279,700 | — | — |
| 2018-12-12 | $55.12 | $64.26 | 182,400 | — | — |
| 2018-12-11 | $53.43 | $62.29 | 147,600 | — | — |
| 2018-12-10 | $53.36 | $62.21 | 178,200 | — | — |
| 2018-12-07 | $53.77 | $62.69 | 225,200 | — | — |
| 2018-12-06 | $54.81 | $63.90 | 199,900 | — | — |
| 2018-12-04 | $54.49 | $63.53 | 318,900 | — | — |
| 2018-12-03 | $55.35 | $64.53 | 269,200 | — | — |
| 2018-11-30 | $55.86 | $65.13 | 502,600 | — | — |
| 2018-11-29 | $57.05 | $66.51 | 203,500 | — | — |
| 2018-11-28 | $58.26 | $67.93 | 362,100 | — | — |
| 2018-11-27 | $57.14 | $66.62 | 309,000 | — | — |
| 2018-11-26 | $56.28 | $65.62 | 146,300 | — | — |
| 2018-11-23 | $56.62 | $66.01 | 98,900 | — | — |
| 2018-11-21 | $56.56 | $65.94 | 180,800 | — | — |
| 2018-11-20 | $54.12 | $63.10 | 375,700 | — | — |
| 2018-11-19 | $55.62 | $64.85 | 158,700 | — | — |
| 2018-11-16 | $55.73 | $64.98 | 164,000 | — | — |
| 2018-11-15 | $54.80 | $63.89 | 153,500 | — | — |
| 2018-11-14 | $54.20 | $63.19 | 188,300 | — | — |
| 2018-11-13 | $53.91 | $62.85 | 149,100 | — | — |
| 2018-11-12 | $53.75 | $62.67 | 142,000 | — | — |
| 2018-11-09 | $53.85 | $62.78 | 169,100 | — | — |
| 2018-11-08 | $52.99 | $61.78 | 199,200 | — | — |
| 2018-11-07 | $54.24 | $63.24 | 173,000 | — | — |
| 2018-11-06 | $51.87 | $60.48 | 369,900 | — | — |
| 2018-11-05 | $52.67 | $61.41 | 481,500 | — | — |
| 2018-11-02 | $56.00 | $65.29 | 529,100 | — | — |
| 2018-11-01 | $47.51 | $55.39 | 157,400 | — | — |
| 2018-10-31 | $47.77 | $55.69 | 113,900 | — | — |
| 2018-10-30 | $46.75 | $54.51 | 85,000 | — | — |
| 2018-10-29 | $45.54 | $53.09 | 74,400 | — | — |
| 2018-10-26 | $45.69 | $53.27 | 79,900 | — | — |
| 2018-10-25 | $46.49 | $54.20 | 100,300 | — | — |
| 2018-10-24 | $46.79 | $54.55 | 131,400 | — | — |
| 2018-10-23 | $49.27 | $57.44 | 166,200 | — | — |
| 2018-10-22 | $48.70 | $56.78 | 185,500 | — | — |
| 2018-10-19 | $48.70 | $56.78 | 125,600 | — | — |
| 2018-10-18 | $48.23 | $56.23 | 106,100 | — | — |
| 2018-10-17 | $48.98 | $57.11 | 173,200 | — | — |
| 2018-10-16 | $48.64 | $56.71 | 122,100 | — | — |
| 2018-10-15 | $47.87 | $55.81 | 182,100 | — | — |
| 2018-10-12 | $47.71 | $55.62 | 223,300 | — | — |
| 2018-10-11 | $45.71 | $53.29 | 190,600 | — | — |
| 2018-10-10 | $47.19 | $55.02 | 195,700 | — | — |
| 2018-10-09 | $47.50 | $55.38 | 257,400 | — | — |
| 2018-10-08 | $45.43 | $52.97 | 172,200 | — | — |
| 2018-10-05 | $45.44 | $52.98 | 273,700 | — | — |
| 2018-10-04 | $44.80 | $52.23 | 91,000 | — | — |
| 2018-10-03 | $44.40 | $51.77 | 142,500 | — | — |
| 2018-10-02 | $44.37 | $51.73 | 94,900 | — | — |
| 2018-10-01 | $44.15 | $51.47 | 101,000 | — | — |
| 2018-09-28 | $44.78 | $52.21 | 158,700 | — | — |
| 2018-09-27 | $43.97 | $51.26 | 84,700 | — | — |
| 2018-09-26 | $43.49 | $50.70 | 83,900 | — | — |
| 2018-09-25 | $43.52 | $50.74 | 102,200 | — | — |
| 2018-09-24 | $43.60 | $50.83 | 135,000 | — | — |
| 2018-09-21 | $44.40 | $51.77 | 270,900 | — | — |
| 2018-09-20 | $43.94 | $51.23 | 122,500 | — | — |
| 2018-09-19 | $43.49 | $50.70 | 103,300 | — | — |
| 2018-09-18 | $44.06 | $51.37 | 65,100 | — | — |
| 2018-09-17 | $43.91 | $51.19 | 67,000 | — | — |
| 2018-09-14 | $44.38 | $51.74 | 77,900 | — | — |
| 2018-09-13 | $44.46 | $51.84 | 102,100 | — | — |
| 2018-09-12 | $43.75 | $51.01 | 106,800 | — | — |
| 2018-09-11 | $43.18 | $50.34 | 120,700 | — | — |
| 2018-09-10 | $42.57 | $49.63 | 102,400 | — | — |
| 2018-09-07 | $42.32 | $49.34 | 59,200 | — | — |
| 2018-09-06 | $42.66 | $49.74 | 97,100 | — | — |
| 2018-09-05 | $42.58 | $49.64 | 212,500 | — | — |
| 2018-09-04 | $42.49 | $49.54 | 181,300 | — | — |
| 2018-08-31 | $42.76 | $49.85 | 143,500 | — | — |
| 2018-08-30 | $43.26 | $50.44 | 107,700 | — | — |
| 2018-08-29 | $43.80 | $51.07 | 67,200 | — | — |
| 2018-08-28 | $43.65 | $50.89 | 86,700 | — | — |
| 2018-08-27 | $44.06 | $51.37 | 80,500 | — | — |
| 2018-08-24 | $43.73 | $50.98 | 75,000 | — | — |
| 2018-08-23 | $43.79 | $51.05 | 78,800 | — | — |
| 2018-08-22 | $43.52 | $50.74 | 128,000 | — | — |
| 2018-08-21 | $44.47 | $51.85 | 142,700 | — | — |
| 2018-08-20 | $44.55 | $51.94 | 127,600 | — | — |
| 2018-08-17 | $44.62 | $52.02 | 152,900 | — | — |
| 2018-08-16 | $43.93 | $51.22 | 237,800 | — | — |
| 2018-08-15 | $43.07 | $50.22 | 192,500 | — | — |
| 2018-08-14 | $43.47 | $50.68 | 241,200 | — | — |
| 2018-08-13 | $43.19 | $50.36 | 168,400 | — | — |
| 2018-08-10 | $42.83 | $49.94 | 219,400 | — | — |
| 2018-08-09 | $43.10 | $50.25 | 216,000 | — | — |
| 2018-08-08 | $42.19 | $49.19 | 312,600 | — | — |
| 2018-08-07 | $41.08 | $47.90 | 308,500 | — | — |
| 2018-08-06 | $40.51 | $47.23 | 405,400 | — | — |
| 2018-08-03 | $37.39 | $43.59 | 381,200 | — | — |
| 2018-08-02 | $35.41 | $41.28 | 112,700 | — | — |
| 2018-08-01 | $34.44 | $40.15 | 120,700 | — | — |
| 2018-07-31 | $34.36 | $40.06 | 88,800 | — | — |
| 2018-07-30 | $34.61 | $40.35 | 101,700 | — | — |
| 2018-07-27 | $33.86 | $39.48 | 67,700 | — | — |
| 2018-07-26 | $33.96 | $39.59 | 121,500 | — | — |
| 2018-07-25 | $32.81 | $38.25 | 136,200 | — | — |
| 2018-07-24 | $33.10 | $38.59 | 139,400 | — | — |
| 2018-07-23 | $33.13 | $38.63 | 164,000 | — | — |
| 2018-07-20 | $33.41 | $38.95 | 98,600 | — | — |
| 2018-07-19 | $33.69 | $39.28 | 92,700 | — | — |
| 2018-07-18 | $34.06 | $39.71 | 154,600 | — | — |
| 2018-07-17 | $34.40 | $40.11 | 118,100 | — | — |
| 2018-07-16 | $34.42 | $40.13 | 121,900 | — | — |
| 2018-07-13 | $34.52 | $40.25 | 165,800 | — | — |
| 2018-07-12 | $34.58 | $40.32 | 260,100 | — | — |
| 2018-07-11 | $34.10 | $39.76 | 458,500 | — | — |
| 2018-07-10 | $39.57 | $46.13 | 87,800 | — | — |
| 2018-07-09 | $39.61 | $46.18 | 122,100 | — | — |
| 2018-07-06 | $39.11 | $45.60 | 104,100 | — | — |
| 2018-07-05 | $38.10 | $44.42 | 88,300 | — | — |
| 2018-07-03 | $37.44 | $43.65 | 80,600 | — | — |
| 2018-07-02 | $37.15 | $43.31 | 86,500 | — | — |
| 2018-06-29 | $37.04 | $43.18 | 76,000 | — | — |
| 2018-06-28 | $36.97 | $43.10 | 59,600 | — | — |
| 2018-06-27 | $36.44 | $42.49 | 120,500 | — | — |
| 2018-06-26 | $36.93 | $43.06 | 177,400 | — | — |
| 2018-06-25 | $36.99 | $43.13 | 74,400 | — | — |
| 2018-06-22 | $36.81 | $42.92 | 164,600 | — | — |
| 2018-06-21 | $36.06 | $42.04 | 114,600 | — | — |
| 2018-06-20 | $36.52 | $42.58 | 117,800 | — | — |
| 2018-06-19 | $36.74 | $42.84 | 103,300 | — | — |
| 2018-06-18 | $36.69 | $42.78 | 59,000 | — | — |
| 2018-06-15 | $36.72 | $42.81 | 153,400 | — | — |
| 2018-06-14 | $36.75 | $42.85 | 76,500 | — | — |
| 2018-06-13 | $36.35 | $42.38 | 90,300 | — | — |
| 2018-06-12 | $36.66 | $42.74 | 78,600 | — | — |
| 2018-06-11 | $36.30 | $42.32 | 99,800 | — | — |
| 2018-06-08 | $36.76 | $42.86 | 85,900 | — | — |
| 2018-06-07 | $36.40 | $42.44 | 75,600 | — | — |
| 2018-06-06 | $36.36 | $42.39 | 86,700 | — | — |
| 2018-06-05 | $36.39 | $42.43 | 66,600 | — | — |
| 2018-06-04 | $36.63 | $42.71 | 96,700 | — | — |
| 2018-06-01 | $35.90 | $41.86 | 90,000 | — | — |
| 2018-05-31 | $35.92 | $41.88 | 150,700 | — | — |
| 2018-05-30 | $36.44 | $42.49 | 96,100 | — | — |
| 2018-05-29 | $36.10 | $42.09 | 97,800 | — | — |
| 2018-05-25 | $36.00 | $41.97 | 110,400 | — | — |
| 2018-05-24 | $36.28 | $42.30 | 112,800 | — | — |
| 2018-05-23 | $36.14 | $42.14 | 142,400 | — | — |
| 2018-05-22 | $36.98 | $43.11 | 66,100 | — | — |
| 2018-05-21 | $37.05 | $43.20 | 76,400 | — | — |
| 2018-05-18 | $36.62 | $42.70 | 84,200 | — | — |
| 2018-05-17 | $36.66 | $42.74 | 108,800 | — | — |
| 2018-05-16 | $36.86 | $42.97 | 108,800 | — | — |
| 2018-05-15 | $37.11 | $43.27 | 111,000 | — | — |
| 2018-05-14 | $37.26 | $43.44 | 108,500 | — | — |
| 2018-05-11 | $37.38 | $43.58 | 80,400 | — | — |
| 2018-05-10 | $37.33 | $43.52 | 85,100 | — | — |
| 2018-05-09 | $37.13 | $43.29 | 142,900 | — | — |
| 2018-05-08 | $37.01 | $43.15 | 98,700 | — | — |
| 2018-05-07 | $37.11 | $43.27 | 181,200 | — | — |
| 2018-05-04 | $37.59 | $43.83 | 111,100 | — | — |
| 2018-05-03 | $37.30 | $43.49 | 274,300 | — | — |
| 2018-05-02 | $38.47 | $44.85 | 317,700 | — | — |
| 2018-05-01 | $34.02 | $39.66 | 380,500 | — | — |
| 2018-04-30 | $39.57 | $46.13 | 150,200 | — | — |
| 2018-04-27 | $41.24 | $48.08 | 107,500 | — | — |
| 2018-04-26 | $41.34 | $48.20 | 63,400 | — | — |
| 2018-04-25 | $41.49 | $48.37 | 81,100 | — | — |
| 2018-04-24 | $41.29 | $48.14 | 96,700 | — | — |
| 2018-04-23 | $40.94 | $47.73 | 91,800 | — | — |
| 2018-04-20 | $40.98 | $47.78 | 79,000 | — | — |
| 2018-04-19 | $40.84 | $47.62 | 71,200 | — | — |
| 2018-04-18 | $41.35 | $48.21 | 92,200 | — | — |
| 2018-04-17 | $41.26 | $48.10 | 95,800 | — | — |
| 2018-04-16 | $40.45 | $47.16 | 79,200 | — | — |
| 2018-04-13 | $40.04 | $46.68 | 71,500 | — | — |
| 2018-04-12 | $40.11 | $46.76 | 77,700 | — | — |
| 2018-04-11 | $40.38 | $47.08 | 91,400 | — | — |
| 2018-04-10 | $40.31 | $47.00 | 152,700 | — | — |
| 2018-04-09 | $39.81 | $46.41 | 93,500 | — | — |
| 2018-04-06 | $39.89 | $46.51 | 87,000 | — | — |
| 2018-04-05 | $40.52 | $47.24 | 155,300 | — | — |
| 2018-04-04 | $39.75 | $46.34 | 109,700 | — | — |
| 2018-04-03 | $39.25 | $45.76 | 135,500 | — | — |
| 2018-04-02 | $38.83 | $45.27 | 164,700 | — | — |
| 2018-03-29 | $40.19 | $46.86 | 103,500 | — | — |
| 2018-03-28 | $40.15 | $46.81 | 155,300 | — | — |
| 2018-03-27 | $39.88 | $46.50 | 180,500 | — | — |
| 2018-03-26 | $40.00 | $46.64 | 86,800 | — | — |
| 2018-03-23 | $39.76 | $46.36 | 116,700 | — | — |
| 2018-03-22 | $40.20 | $46.87 | 124,900 | — | — |
| 2018-03-21 | $40.91 | $47.70 | 121,400 | — | — |
| 2018-03-20 | $40.74 | $47.50 | 127,700 | — | — |
| 2018-03-19 | $40.25 | $46.93 | 147,700 | — | — |
| 2018-03-16 | $40.64 | $47.38 | 692,400 | — | — |
| 2018-03-15 | $39.77 | $46.37 | 182,800 | — | — |
| 2018-03-14 | $40.14 | $46.80 | 353,100 | — | — |
| 2018-03-13 | $39.23 | $45.74 | 228,000 | — | — |
| 2018-03-12 | $39.56 | $46.12 | 290,800 | — | — |
| 2018-03-09 | $40.34 | $47.03 | 145,100 | — | — |
| 2018-03-08 | $40.72 | $47.48 | 173,400 | — | — |
| 2018-03-07 | $40.52 | $47.24 | 155,600 | — | — |
| 2018-03-06 | $40.88 | $47.66 | 155,200 | — | — |
| 2018-03-05 | $40.56 | $47.29 | 127,300 | — | — |
| 2018-03-02 | $39.85 | $46.46 | 223,500 | — | — |
| 2018-03-01 | $39.60 | $46.17 | 177,100 | — | — |
| 2018-02-28 | $38.59 | $44.99 | 227,200 | — | — |
| 2018-02-27 | $36.99 | $43.13 | 207,000 | — | — |
| 2018-02-26 | $35.82 | $41.76 | 258,200 | — | — |
| 2018-02-23 | $36.41 | $42.45 | 386,800 | — | — |
| 2018-02-22 | $32.76 | $38.19 | 96,800 | — | — |
| 2018-02-21 | $33.32 | $38.85 | 72,800 | — | — |
| 2018-02-20 | $33.61 | $39.19 | 154,400 | — | — |
| 2018-02-16 | $34.41 | $40.12 | 57,300 | — | — |
| 2018-02-15 | $34.08 | $39.73 | 65,200 | — | — |
| 2018-02-14 | $33.21 | $38.72 | 60,400 | — | — |
| 2018-02-13 | $32.94 | $38.40 | 76,900 | — | — |
| 2018-02-12 | $33.23 | $38.74 | 50,000 | — | — |
| 2018-02-09 | $33.08 | $38.57 | 88,100 | — | — |
| 2018-02-08 | $32.89 | $38.35 | 113,200 | — | — |
| 2018-02-07 | $34.19 | $39.86 | 81,000 | — | — |
| 2018-02-06 | $33.99 | $39.63 | 182,200 | — | — |
| 2018-02-05 | $34.47 | $40.19 | 119,600 | — | — |
| 2018-02-02 | $35.74 | $41.67 | 119,500 | — | — |
| 2018-02-01 | $36.68 | $42.77 | 131,700 | — | — |
| 2018-01-31 | $36.37 | $42.40 | 85,500 | — | — |
| 2018-01-30 | $37.33 | $43.52 | 189,400 | — | — |
| 2018-01-29 | $36.14 | $42.14 | 170,500 | — | — |
| 2018-01-26 | $35.25 | $41.10 | 52,600 | — | — |
| 2018-01-25 | $34.99 | $40.79 | 61,200 | — | — |
| 2018-01-24 | $35.05 | $40.86 | 54,600 | — | — |
| 2018-01-23 | $35.18 | $41.02 | 73,300 | — | — |
| 2018-01-22 | $35.84 | $41.79 | 67,200 | — | — |
| 2018-01-19 | $35.66 | $41.58 | 94,100 | — | — |
| 2018-01-18 | $35.57 | $41.47 | 49,400 | — | — |
| 2018-01-17 | $35.97 | $41.94 | 76,100 | — | — |
| 2018-01-16 | $36.05 | $42.03 | 72,800 | — | — |
| 2018-01-12 | $37.01 | $43.15 | 95,700 | — | — |
| 2018-01-11 | $36.78 | $42.88 | 85,300 | — | — |
| 2018-01-10 | $36.07 | $42.05 | 101,200 | — | — |
| 2018-01-09 | $37.53 | $43.76 | 85,900 | — | — |
| 2018-01-08 | $37.51 | $43.73 | 70,100 | — | — |
| 2018-01-05 | $37.68 | $43.93 | 43,900 | — | — |
| 2018-01-04 | $37.55 | $43.78 | 66,500 | — | — |
| 2018-01-03 | $37.46 | $43.67 | 95,400 | — | — |
| 2018-01-02 | $37.24 | $43.42 | 128,000 | — | — |