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 | $53.94 | $113.65 | 163,600 | — | — |
| 2018-12-28 | $53.31 | $112.32 | 179,100 | — | — |
| 2018-12-27 | $53.58 | $112.89 | 173,700 | — | — |
| 2018-12-26 | $53.22 | $112.13 | 194,800 | — | — |
| 2018-12-24 | $51.48 | $108.46 | 109,900 | — | — |
| 2018-12-21 | $52.97 | $111.60 | 863,800 | — | — |
| 2018-12-20 | $54.78 | $115.42 | 218,600 | — | — |
| 2018-12-19 | $54.75 | $115.35 | 176,700 | — | — |
| 2018-12-18 | $56.05 | $118.09 | 157,900 | — | — |
| 2018-12-17 | $55.66 | $117.27 | 257,700 | — | — |
| 2018-12-14 | $57.11 | $120.32 | 135,300 | — | — |
| 2018-12-13 | $58.34 | $122.92 | 117,500 | — | — |
| 2018-12-12 | $59.34 | $125.02 | 119,300 | — | — |
| 2018-12-11 | $58.44 | $123.13 | 91,700 | — | — |
| 2018-12-10 | $58.70 | $123.67 | 169,300 | — | — |
| 2018-12-07 | $59.64 | $125.66 | 177,400 | — | — |
| 2018-12-06 | $60.45 | $127.36 | 142,100 | — | — |
| 2018-12-04 | $61.61 | $129.81 | 130,100 | — | — |
| 2018-12-03 | $65.40 | $137.79 | 106,700 | — | — |
| 2018-11-30 | $65.23 | $137.43 | 169,900 | — | — |
| 2018-11-29 | $64.42 | $135.73 | 87,500 | — | — |
| 2018-11-28 | $65.48 | $137.96 | 198,200 | — | — |
| 2018-11-27 | $63.64 | $134.08 | 92,600 | — | — |
| 2018-11-26 | $64.75 | $136.42 | 104,000 | — | — |
| 2018-11-23 | $64.23 | $135.33 | 35,800 | — | — |
| 2018-11-21 | $65.11 | $137.18 | 81,500 | — | — |
| 2018-11-20 | $64.63 | $136.17 | 174,300 | — | — |
| 2018-11-19 | $65.31 | $137.60 | 127,000 | — | — |
| 2018-11-16 | $66.07 | $139.20 | 233,200 | — | — |
| 2018-11-15 | $66.28 | $139.65 | 123,500 | — | — |
| 2018-11-14 | $65.45 | $137.90 | 144,100 | — | — |
| 2018-11-13 | $65.46 | $137.29 | 128,300 | — | — |
| 2018-11-12 | $66.09 | $138.61 | 126,600 | — | — |
| 2018-11-09 | $67.49 | $141.54 | 94,300 | — | — |
| 2018-11-08 | $68.94 | $144.58 | 119,400 | — | — |
| 2018-11-07 | $69.93 | $146.66 | 173,100 | — | — |
| 2018-11-06 | $67.20 | $140.93 | 184,300 | — | — |
| 2018-11-05 | $66.98 | $140.47 | 214,400 | — | — |
| 2018-11-02 | $66.84 | $140.18 | 136,300 | — | — |
| 2018-11-01 | $67.30 | $141.14 | 289,800 | — | — |
| 2018-10-31 | $65.73 | $137.85 | 330,700 | — | — |
| 2018-10-30 | $67.77 | $142.13 | 198,300 | — | — |
| 2018-10-29 | $66.28 | $139.01 | 139,700 | — | — |
| 2018-10-26 | $66.63 | $139.74 | 167,200 | — | — |
| 2018-10-25 | $67.43 | $141.42 | 161,500 | — | — |
| 2018-10-24 | $66.33 | $139.11 | 156,100 | — | — |
| 2018-10-23 | $69.31 | $145.36 | 132,100 | — | — |
| 2018-10-22 | $69.84 | $146.47 | 139,700 | — | — |
| 2018-10-19 | $69.75 | $146.28 | 125,600 | — | — |
| 2018-10-18 | $70.67 | $148.21 | 164,000 | — | — |
| 2018-10-17 | $72.01 | $151.02 | 159,500 | — | — |
| 2018-10-16 | $73.01 | $153.12 | 259,500 | — | — |
| 2018-10-15 | $71.58 | $150.12 | 192,400 | — | — |
| 2018-10-12 | $70.61 | $148.09 | 202,800 | — | — |
| 2018-10-11 | $71.15 | $149.22 | 132,600 | — | — |
| 2018-10-10 | $73.26 | $153.64 | 238,700 | — | — |
| 2018-10-09 | $76.08 | $159.56 | 260,300 | — | — |
| 2018-10-08 | $76.27 | $159.96 | 127,900 | — | — |
| 2018-10-05 | $75.98 | $159.35 | 216,400 | — | — |
| 2018-10-04 | $76.94 | $161.36 | 129,300 | — | — |
| 2018-10-03 | $78.33 | $164.28 | 86,800 | — | — |
| 2018-10-02 | $77.84 | $163.25 | 97,300 | — | — |
| 2018-10-01 | $77.56 | $162.66 | 125,900 | — | — |
| 2018-09-28 | $78.25 | $164.11 | 180,900 | — | — |
| 2018-09-27 | $78.45 | $164.53 | 114,700 | — | — |
| 2018-09-26 | $78.20 | $164.00 | 176,400 | — | — |
| 2018-09-25 | $79.45 | $166.63 | 263,400 | — | — |
| 2018-09-24 | $78.95 | $165.58 | 122,500 | — | — |
| 2018-09-21 | $81.15 | $170.19 | 384,300 | — | — |
| 2018-09-20 | $81.05 | $169.98 | 124,200 | — | — |
| 2018-09-19 | $79.90 | $167.57 | 170,400 | — | — |
| 2018-09-18 | $80.20 | $168.20 | 121,900 | — | — |
| 2018-09-17 | $79.30 | $166.31 | 183,000 | — | — |
| 2018-09-14 | $79.65 | $167.05 | 127,800 | — | — |
| 2018-09-13 | $79.30 | $166.31 | 152,700 | — | — |
| 2018-09-12 | $78.65 | $164.95 | 170,700 | — | — |
| 2018-09-11 | $77.95 | $163.48 | 235,500 | — | — |
| 2018-09-10 | $77.50 | $162.54 | 255,400 | — | — |
| 2018-09-07 | $76.55 | $160.54 | 178,900 | — | — |
| 2018-09-06 | $76.15 | $159.70 | 207,800 | — | — |
| 2018-09-05 | $76.90 | $161.28 | 137,300 | — | — |
| 2018-09-04 | $76.40 | $160.23 | 250,500 | — | — |
| 2018-08-31 | $77.05 | $161.59 | 120,600 | — | — |
| 2018-08-30 | $76.85 | $161.17 | 100,300 | — | — |
| 2018-08-29 | $77.40 | $162.33 | 69,100 | — | — |
| 2018-08-28 | $76.95 | $161.38 | 151,800 | — | — |
| 2018-08-27 | $76.95 | $161.38 | 96,800 | — | — |
| 2018-08-24 | $77.05 | $161.59 | 84,100 | — | — |
| 2018-08-23 | $76.65 | $160.75 | 84,700 | — | — |
| 2018-08-22 | $78.00 | $163.58 | 85,800 | — | — |
| 2018-08-21 | $78.30 | $164.21 | 243,900 | — | — |
| 2018-08-20 | $77.15 | $161.80 | 206,400 | — | — |
| 2018-08-17 | $76.40 | $160.23 | 183,800 | — | — |
| 2018-08-16 | $76.40 | $160.23 | 281,400 | — | — |
| 2018-08-15 | $76.35 | $160.12 | 300,500 | — | — |
| 2018-08-14 | $76.90 | $161.28 | 412,800 | — | — |
| 2018-08-13 | $73.75 | $154.04 | 402,400 | — | — |
| 2018-08-10 | $72.20 | $150.80 | 374,800 | — | — |
| 2018-08-09 | $74.55 | $155.71 | 190,700 | — | — |
| 2018-08-08 | $74.50 | $155.61 | 137,600 | — | — |
| 2018-08-07 | $73.85 | $154.25 | 147,900 | — | — |
| 2018-08-06 | $73.10 | $152.68 | 163,300 | — | — |
| 2018-08-03 | $71.90 | $150.18 | 170,500 | — | — |
| 2018-08-02 | $72.10 | $150.60 | 277,600 | — | — |
| 2018-08-01 | $72.20 | $150.80 | 301,000 | — | — |
| 2018-07-31 | $74.65 | $155.92 | 143,000 | — | — |
| 2018-07-30 | $72.95 | $152.37 | 151,800 | — | — |
| 2018-07-27 | $73.55 | $153.62 | 81,300 | — | — |
| 2018-07-26 | $74.70 | $156.03 | 129,300 | — | — |
| 2018-07-25 | $73.55 | $153.62 | 161,400 | — | — |
| 2018-07-24 | $74.05 | $154.67 | 177,600 | — | — |
| 2018-07-23 | $74.95 | $156.55 | 87,100 | — | — |
| 2018-07-20 | $75.60 | $157.91 | 130,400 | — | — |
| 2018-07-19 | $75.45 | $157.59 | 141,700 | — | — |
| 2018-07-18 | $74.00 | $154.56 | 79,900 | — | — |
| 2018-07-17 | $72.90 | $152.27 | 70,500 | — | — |
| 2018-07-16 | $72.50 | $151.43 | 73,200 | — | — |
| 2018-07-13 | $73.20 | $152.89 | 115,700 | — | — |
| 2018-07-12 | $72.45 | $151.33 | 94,700 | — | — |
| 2018-07-11 | $72.50 | $151.43 | 122,200 | — | — |
| 2018-07-10 | $73.20 | $152.89 | 167,500 | — | — |
| 2018-07-09 | $72.35 | $151.12 | 125,800 | — | — |
| 2018-07-06 | $71.60 | $149.55 | 71,100 | — | — |
| 2018-07-05 | $71.65 | $149.66 | 83,300 | — | — |
| 2018-07-03 | $70.55 | $147.36 | 62,700 | — | — |
| 2018-07-02 | $70.90 | $148.09 | 291,100 | — | — |
| 2018-06-29 | $70.15 | $146.52 | 203,500 | — | — |
| 2018-06-28 | $70.05 | $146.31 | 186,300 | — | — |
| 2018-06-27 | $71.20 | $148.72 | 250,900 | — | — |
| 2018-06-26 | $72.95 | $152.37 | 190,700 | — | — |
| 2018-06-25 | $72.60 | $151.64 | 179,100 | — | — |
| 2018-06-22 | $74.80 | $156.24 | 195,100 | — | — |
| 2018-06-21 | $74.40 | $155.40 | 180,400 | — | — |
| 2018-06-20 | $75.80 | $158.32 | 242,800 | — | — |
| 2018-06-19 | $75.45 | $157.59 | 230,200 | — | — |
| 2018-06-18 | $75.50 | $157.70 | 165,600 | — | — |
| 2018-06-15 | $75.50 | $157.70 | 267,800 | — | — |
| 2018-06-14 | $74.80 | $156.24 | 99,300 | — | — |
| 2018-06-13 | $73.95 | $154.46 | 162,700 | — | — |
| 2018-06-12 | $73.90 | $154.36 | 99,800 | — | — |
| 2018-06-11 | $73.80 | $154.15 | 149,800 | — | — |
| 2018-06-08 | $72.60 | $151.64 | 220,800 | — | — |
| 2018-06-07 | $72.75 | $151.95 | 250,100 | — | — |
| 2018-06-06 | $72.40 | $151.22 | 141,400 | — | — |
| 2018-06-05 | $71.80 | $149.97 | 194,700 | — | — |
| 2018-06-04 | $71.55 | $149.45 | 212,200 | — | — |
| 2018-06-01 | $70.05 | $146.31 | 521,200 | — | — |
| 2018-05-31 | $69.75 | $145.69 | 186,100 | — | — |
| 2018-05-30 | $70.30 | $146.84 | 235,100 | — | — |
| 2018-05-29 | $69.10 | $144.33 | 216,700 | — | — |
| 2018-05-25 | $69.20 | $144.54 | 180,200 | — | — |
| 2018-05-24 | $69.30 | $144.75 | 136,800 | — | — |
| 2018-05-23 | $69.20 | $144.54 | 211,700 | — | — |
| 2018-05-22 | $69.30 | $144.75 | 278,400 | — | — |
| 2018-05-21 | $71.90 | $150.18 | 155,100 | — | — |
| 2018-05-18 | $71.35 | $149.03 | 245,000 | — | — |
| 2018-05-17 | $71.10 | $148.51 | 189,600 | — | — |
| 2018-05-16 | $71.30 | $148.93 | 283,800 | — | — |
| 2018-05-15 | $69.75 | $145.69 | 317,400 | — | — |
| 2018-05-14 | $69.05 | $144.23 | 182,900 | — | — |
| 2018-05-11 | $69.95 | $145.48 | 215,900 | — | — |
| 2018-05-10 | $68.25 | $141.94 | 126,200 | — | — |
| 2018-05-09 | $68.60 | $142.67 | 262,500 | — | — |
| 2018-05-08 | $68.60 | $142.67 | 339,600 | — | — |
| 2018-05-07 | $67.50 | $140.38 | 220,000 | — | — |
| 2018-05-04 | $66.10 | $137.47 | 176,000 | — | — |
| 2018-05-03 | $64.40 | $133.94 | 155,600 | — | — |
| 2018-05-02 | $65.05 | $135.29 | 230,100 | — | — |
| 2018-05-01 | $64.60 | $134.35 | 546,200 | — | — |
| 2018-04-30 | $63.95 | $133.00 | 682,700 | — | — |
| 2018-04-27 | $64.70 | $134.56 | 502,100 | — | — |
| 2018-04-26 | $66.40 | $138.10 | 533,000 | — | — |
| 2018-04-25 | $71.15 | $147.97 | 130,900 | — | — |
| 2018-04-24 | $70.70 | $147.04 | 247,300 | — | — |
| 2018-04-23 | $71.75 | $149.22 | 102,000 | — | — |
| 2018-04-20 | $72.05 | $149.85 | 126,100 | — | — |
| 2018-04-19 | $73.10 | $152.03 | 113,000 | — | — |
| 2018-04-18 | $73.10 | $152.03 | 164,500 | — | — |
| 2018-04-17 | $73.35 | $152.55 | 158,700 | — | — |
| 2018-04-16 | $73.25 | $152.34 | 212,000 | — | — |
| 2018-04-13 | $71.30 | $148.29 | 150,400 | — | — |
| 2018-04-12 | $71.85 | $149.43 | 71,700 | — | — |
| 2018-04-11 | $71.15 | $147.97 | 106,700 | — | — |
| 2018-04-10 | $72.10 | $149.95 | 265,000 | — | — |
| 2018-04-09 | $70.75 | $147.14 | 187,000 | — | — |
| 2018-04-06 | $71.05 | $147.77 | 110,600 | — | — |
| 2018-04-05 | $73.10 | $152.03 | 100,400 | — | — |
| 2018-04-04 | $71.65 | $149.01 | 94,100 | — | — |
| 2018-04-03 | $70.75 | $147.14 | 164,300 | — | — |
| 2018-04-02 | $69.90 | $145.37 | 178,300 | — | — |
| 2018-03-29 | $72.90 | $151.61 | 209,600 | — | — |
| 2018-03-28 | $71.50 | $148.70 | 104,600 | — | — |
| 2018-03-27 | $71.90 | $149.53 | 325,400 | — | — |
| 2018-03-26 | $72.00 | $149.74 | 119,900 | — | — |
| 2018-03-23 | $70.10 | $145.79 | 146,100 | — | — |
| 2018-03-22 | $71.85 | $149.43 | 172,400 | — | — |
| 2018-03-21 | $74.00 | $153.90 | 117,600 | — | — |
| 2018-03-20 | $73.50 | $152.86 | 107,500 | — | — |
| 2018-03-19 | $74.00 | $153.90 | 156,600 | — | — |
| 2018-03-16 | $73.75 | $153.38 | 362,100 | — | — |
| 2018-03-15 | $73.10 | $152.03 | 110,000 | — | — |
| 2018-03-14 | $73.55 | $152.97 | 117,200 | — | — |
| 2018-03-13 | $73.90 | $153.69 | 225,300 | — | — |
| 2018-03-12 | $74.50 | $154.94 | 240,400 | — | — |
| 2018-03-09 | $74.55 | $155.05 | 222,300 | — | — |
| 2018-03-08 | $72.85 | $151.51 | 163,600 | — | — |
| 2018-03-07 | $72.90 | $151.61 | 173,600 | — | — |
| 2018-03-06 | $72.05 | $149.85 | 205,900 | — | — |
| 2018-03-05 | $70.50 | $146.62 | 146,800 | — | — |
| 2018-03-02 | $70.75 | $147.14 | 205,700 | — | — |
| 2018-03-01 | $69.00 | $143.50 | 225,900 | — | — |
| 2018-02-28 | $70.40 | $146.41 | 246,200 | — | — |
| 2018-02-27 | $72.00 | $149.74 | 204,200 | — | — |
| 2018-02-26 | $73.30 | $152.45 | 204,400 | — | — |
| 2018-02-23 | $73.85 | $153.59 | 175,400 | — | — |
| 2018-02-22 | $73.20 | $152.24 | 283,500 | — | — |
| 2018-02-21 | $72.30 | $150.37 | 266,200 | — | — |
| 2018-02-20 | $71.55 | $148.81 | 280,600 | — | — |
| 2018-02-16 | $72.15 | $150.05 | 328,600 | — | — |
| 2018-02-15 | $71.90 | $149.53 | 365,400 | — | — |
| 2018-02-14 | $70.65 | $146.93 | 335,000 | — | — |
| 2018-02-13 | $70.05 | $145.06 | 202,700 | — | — |
| 2018-02-12 | $69.60 | $144.13 | 567,600 | — | — |
| 2018-02-09 | $69.85 | $144.65 | 340,100 | — | — |
| 2018-02-08 | $68.25 | $141.34 | 525,100 | — | — |
| 2018-02-07 | $70.10 | $145.17 | 261,600 | — | — |
| 2018-02-06 | $69.25 | $143.41 | 521,700 | — | — |
| 2018-02-05 | $70.10 | $145.17 | 347,800 | — | — |
| 2018-02-02 | $74.20 | $153.66 | 412,600 | — | — |
| 2018-02-01 | $75.10 | $155.52 | 360,100 | — | — |
| 2018-01-31 | $73.75 | $152.72 | 281,000 | — | — |
| 2018-01-30 | $74.55 | $154.38 | 212,300 | — | — |
| 2018-01-29 | $74.80 | $154.90 | 344,200 | — | — |
| 2018-01-26 | $74.70 | $154.69 | 352,900 | — | — |
| 2018-01-25 | $73.35 | $151.90 | 518,200 | — | — |
| 2018-01-24 | $71.25 | $147.55 | 217,800 | — | — |
| 2018-01-23 | $70.70 | $146.41 | 191,200 | — | — |
| 2018-01-22 | $70.70 | $146.41 | 249,700 | — | — |
| 2018-01-19 | $71.15 | $147.34 | 231,600 | — | — |
| 2018-01-18 | $70.20 | $145.37 | 144,800 | — | — |
| 2018-01-17 | $70.00 | $144.96 | 229,900 | — | — |
| 2018-01-16 | $70.25 | $145.48 | 303,800 | — | — |
| 2018-01-12 | $70.20 | $145.37 | 248,200 | — | — |
| 2018-01-11 | $71.00 | $147.03 | 263,400 | — | — |
| 2018-01-10 | $69.35 | $143.61 | 367,200 | — | — |
| 2018-01-09 | $70.60 | $146.20 | 534,500 | — | — |
| 2018-01-08 | $70.00 | $144.96 | 298,100 | — | — |
| 2018-01-05 | $70.40 | $145.79 | 280,100 | — | — |
| 2018-01-04 | $69.85 | $144.65 | 148,600 | — | — |
| 2018-01-03 | $69.40 | $143.72 | 337,600 | — | — |
| 2018-01-02 | $67.95 | $140.71 | 197,500 | — | — |