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
- 1980-03-17 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 | $37.34 | $63.19 | 414,200 | — | — |
| 2018-12-28 | $36.89 | $62.43 | 161,000 | — | — |
| 2018-12-27 | $36.93 | $62.50 | 300,200 | — | — |
| 2018-12-26 | $35.62 | $60.28 | 242,400 | — | — |
| 2018-12-24 | $34.76 | $58.82 | 201,100 | — | — |
| 2018-12-21 | $36.15 | $61.18 | 1,151,900 | — | — |
| 2018-12-20 | $35.51 | $60.09 | 893,700 | — | — |
| 2018-12-19 | $39.10 | $66.17 | 1,480,200 | — | — |
| 2018-12-18 | $42.36 | $71.69 | 423,100 | — | — |
| 2018-12-17 | $39.74 | $67.25 | 624,100 | — | — |
| 2018-12-14 | $40.69 | $68.86 | 194,400 | — | — |
| 2018-12-13 | $41.22 | $69.76 | 156,600 | — | — |
| 2018-12-12 | $41.98 | $71.04 | 239,800 | — | — |
| 2018-12-11 | $40.74 | $68.94 | 184,700 | — | — |
| 2018-12-10 | $40.85 | $69.13 | 304,500 | — | — |
| 2018-12-07 | $40.92 | $69.25 | 170,700 | — | — |
| 2018-12-06 | $41.42 | $70.09 | 254,400 | — | — |
| 2018-12-04 | $41.83 | $70.79 | 161,900 | — | — |
| 2018-12-03 | $44.62 | $75.51 | 185,800 | — | — |
| 2018-11-30 | $43.69 | $73.94 | 294,600 | — | — |
| 2018-11-29 | $43.06 | $72.87 | 214,000 | — | — |
| 2018-11-28 | $43.30 | $73.28 | 196,200 | — | — |
| 2018-11-27 | $42.42 | $71.79 | 132,900 | — | — |
| 2018-11-26 | $43.27 | $73.23 | 217,000 | — | — |
| 2018-11-23 | $42.77 | $72.38 | 59,500 | — | — |
| 2018-11-21 | $43.04 | $72.84 | 135,900 | — | — |
| 2018-11-20 | $42.49 | $71.91 | 151,700 | — | — |
| 2018-11-19 | $43.71 | $73.97 | 198,500 | — | — |
| 2018-11-16 | $45.61 | $77.19 | 222,700 | — | — |
| 2018-11-15 | $46.30 | $78.35 | 158,500 | — | — |
| 2018-11-14 | $45.88 | $77.64 | 144,200 | — | — |
| 2018-11-13 | $46.88 | $79.33 | 182,400 | — | — |
| 2018-11-12 | $47.61 | $80.57 | 157,400 | — | — |
| 2018-11-09 | $49.00 | $82.92 | 166,800 | — | — |
| 2018-11-08 | $49.74 | $84.17 | 76,700 | — | — |
| 2018-11-07 | $49.67 | $84.06 | 162,400 | — | — |
| 2018-11-06 | $49.02 | $82.96 | 134,800 | — | — |
| 2018-11-05 | $48.32 | $81.77 | 167,500 | — | — |
| 2018-11-02 | $48.88 | $82.72 | 158,900 | — | — |
| 2018-11-01 | $48.61 | $82.26 | 187,300 | — | — |
| 2018-10-31 | $47.58 | $80.52 | 349,500 | — | — |
| 2018-10-30 | $46.92 | $79.40 | 367,000 | — | — |
| 2018-10-29 | $46.25 | $78.27 | 839,800 | — | — |
| 2018-10-26 | $46.00 | $77.85 | 518,500 | — | — |
| 2018-10-25 | $45.44 | $76.90 | 236,900 | — | — |
| 2018-10-24 | $44.23 | $74.85 | 446,900 | — | — |
| 2018-10-23 | $45.28 | $76.63 | 366,700 | — | — |
| 2018-10-22 | $44.70 | $75.65 | 132,500 | — | — |
| 2018-10-19 | $43.98 | $74.43 | 171,100 | — | — |
| 2018-10-18 | $44.59 | $75.33 | 159,200 | — | — |
| 2018-10-17 | $45.28 | $76.50 | 110,100 | — | — |
| 2018-10-16 | $45.44 | $76.77 | 180,700 | — | — |
| 2018-10-15 | $44.18 | $74.64 | 206,800 | — | — |
| 2018-10-12 | $43.54 | $73.56 | 186,200 | — | — |
| 2018-10-11 | $43.63 | $73.71 | 266,100 | — | — |
| 2018-10-10 | $43.99 | $74.32 | 254,100 | — | — |
| 2018-10-09 | $45.62 | $77.07 | 261,600 | — | — |
| 2018-10-08 | $45.92 | $77.58 | 130,000 | — | — |
| 2018-10-05 | $46.26 | $78.15 | 188,300 | — | — |
| 2018-10-04 | $46.67 | $78.85 | 175,600 | — | — |
| 2018-10-03 | $47.06 | $79.51 | 248,500 | — | — |
| 2018-10-02 | $45.34 | $76.60 | 292,700 | — | — |
| 2018-10-01 | $46.22 | $78.09 | 303,300 | — | — |
| 2018-09-28 | $47.89 | $80.91 | 616,900 | — | — |
| 2018-09-27 | $46.19 | $78.04 | 377,400 | — | — |
| 2018-09-26 | $48.62 | $82.14 | 1,214,100 | — | — |
| 2018-09-25 | $46.03 | $77.76 | 358,400 | — | — |
| 2018-09-24 | $44.99 | $76.01 | 179,300 | — | — |
| 2018-09-21 | $44.91 | $75.87 | 623,000 | — | — |
| 2018-09-20 | $44.50 | $75.18 | 443,200 | — | — |
| 2018-09-19 | $43.78 | $73.96 | 305,600 | — | — |
| 2018-09-18 | $44.74 | $75.59 | 652,300 | — | — |
| 2018-09-17 | $43.10 | $72.81 | 682,600 | — | — |
| 2018-09-14 | $42.76 | $72.24 | 665,400 | — | — |
| 2018-09-13 | $42.75 | $72.22 | 181,100 | — | — |
| 2018-09-12 | $43.06 | $72.75 | 207,000 | — | — |
| 2018-09-11 | $42.87 | $72.43 | 312,100 | — | — |
| 2018-09-10 | $46.00 | $77.71 | 87,000 | — | — |
| 2018-09-07 | $46.09 | $77.87 | 67,500 | — | — |
| 2018-09-06 | $46.28 | $78.19 | 75,300 | — | — |
| 2018-09-05 | $46.00 | $77.71 | 122,000 | — | — |
| 2018-09-04 | $46.20 | $78.05 | 212,000 | — | — |
| 2018-08-31 | $46.67 | $78.85 | 131,200 | — | — |
| 2018-08-30 | $45.98 | $77.68 | 139,200 | — | — |
| 2018-08-29 | $46.60 | $78.73 | 175,100 | — | — |
| 2018-08-28 | $46.83 | $79.12 | 172,400 | — | — |
| 2018-08-27 | $46.63 | $78.78 | 214,000 | — | — |
| 2018-08-24 | $45.99 | $77.70 | 88,500 | — | — |
| 2018-08-23 | $45.77 | $77.33 | 58,000 | — | — |
| 2018-08-22 | $46.10 | $77.88 | 115,700 | — | — |
| 2018-08-21 | $45.99 | $77.70 | 136,600 | — | — |
| 2018-08-20 | $45.10 | $76.19 | 137,900 | — | — |
| 2018-08-17 | $44.73 | $75.57 | 137,300 | — | — |
| 2018-08-16 | $44.34 | $74.91 | 238,500 | — | — |
| 2018-08-15 | $44.73 | $75.57 | 156,500 | — | — |
| 2018-08-14 | $46.26 | $78.15 | 160,400 | — | — |
| 2018-08-13 | $45.96 | $77.65 | 88,200 | — | — |
| 2018-08-10 | $46.04 | $77.78 | 109,400 | — | — |
| 2018-08-09 | $46.62 | $78.76 | 105,400 | — | — |
| 2018-08-08 | $46.99 | $79.39 | 88,300 | — | — |
| 2018-08-07 | $46.59 | $78.71 | 142,100 | — | — |
| 2018-08-06 | $46.55 | $78.64 | 76,900 | — | — |
| 2018-08-03 | $46.41 | $78.41 | 141,700 | — | — |
| 2018-08-02 | $46.81 | $79.08 | 100,900 | — | — |
| 2018-08-01 | $46.91 | $79.25 | 144,500 | — | — |
| 2018-07-31 | $47.41 | $80.10 | 277,200 | — | — |
| 2018-07-30 | $46.54 | $78.63 | 197,000 | — | — |
| 2018-07-27 | $47.45 | $80.16 | 108,700 | — | — |
| 2018-07-26 | $47.57 | $80.37 | 202,900 | — | — |
| 2018-07-25 | $46.94 | $79.30 | 217,200 | — | — |
| 2018-07-24 | $46.40 | $78.39 | 95,700 | — | — |
| 2018-07-23 | $46.49 | $78.54 | 139,900 | — | — |
| 2018-07-20 | $46.75 | $78.98 | 141,100 | — | — |
| 2018-07-19 | $47.08 | $79.54 | 195,200 | — | — |
| 2018-07-18 | $46.83 | $78.99 | 263,300 | — | — |
| 2018-07-17 | $46.17 | $77.88 | 174,000 | — | — |
| 2018-07-16 | $45.30 | $76.41 | 218,800 | — | — |
| 2018-07-13 | $45.64 | $76.98 | 345,200 | — | — |
| 2018-07-12 | $43.65 | $73.63 | 453,400 | — | — |
| 2018-07-11 | $43.02 | $72.56 | 1,447,400 | — | — |
| 2018-07-10 | $48.55 | $81.89 | 646,300 | — | — |
| 2018-07-09 | $48.09 | $81.12 | 292,800 | — | — |
| 2018-07-06 | $47.20 | $79.61 | 134,800 | — | — |
| 2018-07-05 | $47.24 | $79.68 | 154,300 | — | — |
| 2018-07-03 | $46.54 | $78.50 | 74,600 | — | — |
| 2018-07-02 | $46.65 | $78.69 | 145,100 | — | — |
| 2018-06-29 | $46.49 | $78.42 | 235,800 | — | — |
| 2018-06-28 | $46.64 | $78.67 | 131,600 | — | — |
| 2018-06-27 | $46.55 | $78.52 | 196,800 | — | — |
| 2018-06-26 | $47.60 | $80.29 | 177,500 | — | — |
| 2018-06-25 | $46.40 | $78.26 | 156,300 | — | — |
| 2018-06-22 | $47.29 | $79.77 | 164,200 | — | — |
| 2018-06-21 | $47.34 | $79.85 | 109,300 | — | — |
| 2018-06-20 | $47.73 | $80.51 | 92,700 | — | — |
| 2018-06-19 | $47.32 | $79.82 | 184,700 | — | — |
| 2018-06-18 | $47.90 | $80.79 | 158,800 | — | — |
| 2018-06-15 | $47.30 | $79.78 | 453,900 | — | — |
| 2018-06-14 | $47.95 | $80.88 | 262,000 | — | — |
| 2018-06-13 | $48.65 | $82.06 | 258,300 | — | — |
| 2018-06-12 | $48.43 | $81.69 | 247,000 | — | — |
| 2018-06-11 | $47.77 | $80.58 | 178,700 | — | — |
| 2018-06-08 | $47.63 | $80.34 | 256,100 | — | — |
| 2018-06-07 | $47.51 | $80.14 | 398,600 | — | — |
| 2018-06-06 | $47.46 | $80.05 | 309,500 | — | — |
| 2018-06-05 | $47.27 | $79.73 | 384,500 | — | — |
| 2018-06-04 | $46.26 | $78.03 | 133,400 | — | — |
| 2018-06-01 | $45.32 | $76.44 | 122,900 | — | — |
| 2018-05-31 | $44.69 | $75.38 | 91,700 | — | — |
| 2018-05-30 | $45.22 | $76.27 | 142,300 | — | — |
| 2018-05-29 | $43.93 | $74.10 | 172,300 | — | — |
| 2018-05-25 | $44.31 | $74.74 | 75,500 | — | — |
| 2018-05-24 | $44.31 | $74.74 | 108,300 | — | — |
| 2018-05-23 | $44.36 | $74.82 | 191,500 | — | — |
| 2018-05-22 | $43.91 | $74.06 | 717,800 | — | — |
| 2018-05-21 | $47.70 | $80.46 | 142,300 | — | — |
| 2018-05-18 | $46.91 | $79.12 | 142,200 | — | — |
| 2018-05-17 | $46.71 | $78.79 | 167,700 | — | — |
| 2018-05-16 | $46.60 | $78.60 | 224,300 | — | — |
| 2018-05-15 | $46.43 | $78.32 | 89,200 | — | — |
| 2018-05-14 | $46.37 | $78.21 | 129,400 | — | — |
| 2018-05-11 | $46.81 | $78.96 | 134,800 | — | — |
| 2018-05-10 | $47.12 | $79.48 | 148,300 | — | — |
| 2018-05-09 | $47.11 | $79.46 | 163,100 | — | — |
| 2018-05-08 | $46.45 | $78.35 | 187,900 | — | — |
| 2018-05-07 | $45.32 | $76.44 | 223,000 | — | — |
| 2018-05-04 | $44.39 | $74.87 | 96,600 | — | — |
| 2018-05-03 | $43.52 | $73.41 | 118,900 | — | — |
| 2018-05-02 | $43.41 | $73.22 | 99,000 | — | — |
| 2018-05-01 | $43.47 | $73.32 | 223,800 | — | — |
| 2018-04-30 | $43.30 | $73.04 | 98,100 | — | — |
| 2018-04-27 | $43.98 | $74.06 | 103,400 | — | — |
| 2018-04-26 | $44.24 | $74.49 | 92,500 | — | — |
| 2018-04-25 | $44.35 | $74.68 | 140,000 | — | — |
| 2018-04-24 | $44.52 | $74.97 | 150,700 | — | — |
| 2018-04-23 | $44.87 | $75.55 | 299,800 | — | — |
| 2018-04-20 | $45.00 | $75.77 | 226,400 | — | — |
| 2018-04-19 | $45.45 | $76.53 | 162,600 | — | — |
| 2018-04-18 | $45.35 | $76.36 | 319,300 | — | — |
| 2018-04-17 | $44.72 | $75.30 | 266,800 | — | — |
| 2018-04-16 | $43.86 | $73.85 | 441,500 | — | — |
| 2018-04-13 | $44.53 | $74.98 | 177,900 | — | — |
| 2018-04-12 | $44.32 | $74.63 | 173,200 | — | — |
| 2018-04-11 | $43.80 | $73.75 | 157,900 | — | — |
| 2018-04-10 | $43.63 | $73.47 | 190,700 | — | — |
| 2018-04-09 | $42.69 | $71.88 | 156,400 | — | — |
| 2018-04-06 | $43.23 | $72.79 | 334,900 | — | — |
| 2018-04-05 | $44.07 | $74.21 | 297,200 | — | — |
| 2018-04-04 | $43.42 | $73.11 | 348,700 | — | — |
| 2018-04-03 | $42.59 | $71.72 | 334,800 | — | — |
| 2018-04-02 | $42.47 | $71.51 | 218,400 | — | — |
| 2018-03-29 | $44.11 | $74.27 | 261,300 | — | — |
| 2018-03-28 | $43.52 | $73.28 | 343,000 | — | — |
| 2018-03-27 | $44.03 | $74.14 | 377,600 | — | — |
| 2018-03-26 | $43.70 | $73.58 | 298,400 | — | — |
| 2018-03-23 | $41.92 | $70.59 | 314,400 | — | — |
| 2018-03-22 | $42.90 | $72.24 | 394,800 | — | — |
| 2018-03-21 | $43.73 | $73.64 | 409,800 | — | — |
| 2018-03-20 | $42.95 | $72.32 | 270,100 | — | — |
| 2018-03-19 | $42.82 | $72.10 | 250,500 | — | — |
| 2018-03-16 | $43.33 | $72.96 | 668,200 | — | — |
| 2018-03-15 | $43.58 | $73.38 | 196,700 | — | — |
| 2018-03-14 | $43.73 | $73.64 | 210,500 | — | — |
| 2018-03-13 | $44.39 | $74.75 | 163,000 | — | — |
| 2018-03-12 | $44.88 | $75.57 | 210,700 | — | — |
| 2018-03-09 | $44.90 | $75.61 | 270,700 | — | — |
| 2018-03-08 | $43.79 | $73.74 | 144,400 | — | — |
| 2018-03-07 | $43.40 | $73.08 | 122,500 | — | — |
| 2018-03-06 | $43.09 | $72.56 | 157,300 | — | — |
| 2018-03-05 | $42.53 | $71.61 | 112,100 | — | — |
| 2018-03-02 | $42.49 | $71.55 | 261,400 | — | — |
| 2018-03-01 | $41.41 | $69.73 | 199,000 | — | — |
| 2018-02-28 | $42.58 | $71.70 | 160,000 | — | — |
| 2018-02-27 | $43.00 | $72.41 | 209,800 | — | — |
| 2018-02-26 | $43.74 | $73.65 | 135,300 | — | — |
| 2018-02-23 | $43.62 | $73.45 | 128,200 | — | — |
| 2018-02-22 | $43.21 | $72.76 | 152,400 | — | — |
| 2018-02-21 | $43.40 | $73.08 | 243,800 | — | — |
| 2018-02-20 | $42.66 | $71.83 | 301,500 | — | — |
| 2018-02-16 | $42.50 | $71.56 | 588,500 | — | — |
| 2018-02-15 | $42.03 | $70.77 | 201,100 | — | — |
| 2018-02-14 | $40.85 | $68.79 | 252,700 | — | — |
| 2018-02-13 | $39.80 | $67.02 | 265,000 | — | — |
| 2018-02-12 | $39.74 | $66.92 | 262,800 | — | — |
| 2018-02-09 | $39.06 | $65.77 | 484,500 | — | — |
| 2018-02-08 | $38.54 | $64.90 | 764,800 | — | — |
| 2018-02-07 | $37.56 | $63.25 | 190,700 | — | — |
| 2018-02-06 | $38.10 | $64.16 | 536,800 | — | — |
| 2018-02-05 | $37.39 | $62.96 | 397,700 | — | — |
| 2018-02-02 | $39.22 | $66.04 | 245,900 | — | — |
| 2018-02-01 | $39.82 | $67.05 | 203,500 | — | — |
| 2018-01-31 | $40.47 | $68.15 | 394,700 | — | — |
| 2018-01-30 | $39.96 | $67.29 | 162,000 | — | — |
| 2018-01-29 | $40.62 | $68.40 | 191,400 | — | — |
| 2018-01-26 | $40.98 | $69.00 | 272,200 | — | — |
| 2018-01-25 | $40.63 | $68.42 | 149,100 | — | — |
| 2018-01-24 | $40.64 | $68.43 | 226,300 | — | — |
| 2018-01-23 | $40.44 | $68.10 | 197,700 | — | — |
| 2018-01-22 | $41.03 | $69.09 | 152,800 | — | — |
| 2018-01-19 | $41.80 | $70.39 | 223,800 | — | — |
| 2018-01-18 | $40.98 | $68.88 | 280,700 | — | — |
| 2018-01-17 | $41.15 | $69.16 | 259,900 | — | — |
| 2018-01-16 | $41.02 | $68.95 | 415,400 | — | — |
| 2018-01-12 | $41.73 | $70.14 | 394,100 | — | — |
| 2018-01-11 | $38.91 | $65.40 | 316,300 | — | — |
| 2018-01-10 | $38.52 | $64.74 | 194,700 | — | — |
| 2018-01-09 | $38.73 | $65.10 | 198,200 | — | — |
| 2018-01-08 | $39.18 | $65.85 | 237,200 | — | — |
| 2018-01-05 | $38.83 | $65.26 | 226,800 | — | — |
| 2018-01-04 | $38.75 | $65.13 | 333,500 | — | — |
| 2018-01-03 | $39.14 | $65.79 | 364,700 | — | — |
| 2018-01-02 | $39.45 | $66.31 | 471,100 | — | — |