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 | $40.36 | $54.84 | 108,700 | — | — |
| 2018-12-28 | $40.45 | $54.96 | 135,700 | — | — |
| 2018-12-27 | $40.07 | $54.44 | 124,100 | — | — |
| 2018-12-26 | $39.82 | $54.10 | 114,000 | — | — |
| 2018-12-24 | $37.69 | $51.21 | 106,600 | — | — |
| 2018-12-21 | $38.50 | $52.31 | 739,400 | — | — |
| 2018-12-20 | $40.49 | $55.01 | 164,700 | — | — |
| 2018-12-19 | $41.09 | $55.83 | 193,500 | — | — |
| 2018-12-18 | $41.43 | $56.29 | 117,700 | — | — |
| 2018-12-17 | $41.98 | $57.04 | 186,900 | — | — |
| 2018-12-14 | $42.49 | $57.73 | 378,400 | — | — |
| 2018-12-13 | $42.48 | $57.72 | 78,100 | — | — |
| 2018-12-12 | $42.70 | $58.02 | 95,200 | — | — |
| 2018-12-11 | $41.83 | $56.84 | 142,700 | — | — |
| 2018-12-10 | $41.82 | $56.82 | 168,900 | — | — |
| 2018-12-07 | $44.15 | $59.99 | 92,800 | — | — |
| 2018-12-06 | $44.73 | $60.78 | 221,500 | — | — |
| 2018-12-04 | $44.64 | $60.65 | 143,100 | — | — |
| 2018-12-03 | $47.05 | $63.93 | 124,000 | — | — |
| 2018-11-30 | $47.74 | $64.87 | 133,700 | — | — |
| 2018-11-29 | $47.67 | $64.77 | 65,600 | — | — |
| 2018-11-28 | $48.32 | $65.65 | 156,300 | — | — |
| 2018-11-27 | $47.32 | $64.29 | 64,200 | — | — |
| 2018-11-26 | $48.21 | $65.50 | 77,900 | — | — |
| 2018-11-23 | $47.38 | $64.38 | 44,700 | — | — |
| 2018-11-21 | $47.57 | $64.63 | 56,600 | — | — |
| 2018-11-20 | $47.25 | $64.20 | 115,500 | — | — |
| 2018-11-19 | $47.93 | $65.12 | 163,300 | — | — |
| 2018-11-16 | $49.13 | $66.75 | 133,000 | — | — |
| 2018-11-15 | $48.38 | $65.73 | 137,300 | — | — |
| 2018-11-14 | $48.08 | $65.33 | 124,000 | — | — |
| 2018-11-13 | $47.60 | $64.67 | 151,400 | — | — |
| 2018-11-12 | $46.81 | $63.60 | 137,600 | — | — |
| 2018-11-09 | $47.48 | $64.51 | 161,500 | — | — |
| 2018-11-08 | $47.85 | $65.01 | 122,900 | — | — |
| 2018-11-07 | $47.77 | $64.91 | 112,000 | — | — |
| 2018-11-06 | $46.96 | $63.81 | 75,600 | — | — |
| 2018-11-05 | $45.92 | $62.39 | 96,100 | — | — |
| 2018-11-02 | $45.66 | $62.04 | 102,800 | — | — |
| 2018-11-01 | $45.57 | $61.92 | 164,100 | — | — |
| 2018-10-31 | $44.35 | $60.26 | 104,900 | — | — |
| 2018-10-30 | $44.89 | $60.99 | 82,200 | — | — |
| 2018-10-29 | $44.28 | $60.16 | 207,000 | — | — |
| 2018-10-26 | $42.56 | $57.83 | 113,200 | — | — |
| 2018-10-25 | $42.64 | $57.94 | 203,500 | — | — |
| 2018-10-24 | $42.63 | $57.92 | 174,500 | — | — |
| 2018-10-23 | $44.83 | $60.91 | 206,500 | — | — |
| 2018-10-22 | $45.53 | $61.86 | 101,900 | — | — |
| 2018-10-19 | $44.88 | $60.98 | 77,800 | — | — |
| 2018-10-18 | $45.44 | $61.74 | 79,900 | — | — |
| 2018-10-17 | $46.43 | $63.09 | 178,200 | — | — |
| 2018-10-16 | $47.29 | $64.25 | 102,400 | — | — |
| 2018-10-15 | $46.31 | $62.92 | 129,000 | — | — |
| 2018-10-12 | $45.68 | $61.84 | 130,700 | — | — |
| 2018-10-11 | $46.31 | $62.69 | 205,500 | — | — |
| 2018-10-10 | $44.26 | $59.91 | 328,400 | — | — |
| 2018-10-09 | $45.65 | $61.79 | 482,000 | — | — |
| 2018-10-08 | $48.67 | $65.88 | 233,700 | — | — |
| 2018-10-05 | $47.91 | $64.85 | 150,500 | — | — |
| 2018-10-04 | $48.77 | $66.02 | 68,000 | — | — |
| 2018-10-03 | $49.91 | $67.56 | 137,800 | — | — |
| 2018-10-02 | $49.22 | $66.63 | 93,600 | — | — |
| 2018-10-01 | $49.66 | $67.22 | 156,200 | — | — |
| 2018-09-28 | $50.50 | $68.36 | 128,400 | — | — |
| 2018-09-27 | $50.20 | $67.95 | 122,900 | — | — |
| 2018-09-26 | $50.85 | $68.83 | 91,200 | — | — |
| 2018-09-25 | $51.70 | $69.98 | 82,100 | — | — |
| 2018-09-24 | $52.05 | $70.46 | 135,300 | — | — |
| 2018-09-21 | $51.45 | $69.65 | 223,500 | — | — |
| 2018-09-20 | $52.55 | $71.13 | 102,800 | — | — |
| 2018-09-19 | $51.75 | $70.05 | 144,300 | — | — |
| 2018-09-18 | $52.50 | $71.07 | 100,800 | — | — |
| 2018-09-17 | $53.00 | $71.74 | 68,000 | — | — |
| 2018-09-14 | $53.65 | $72.62 | 69,200 | — | — |
| 2018-09-13 | $53.45 | $72.35 | 65,100 | — | — |
| 2018-09-12 | $53.55 | $72.49 | 64,900 | — | — |
| 2018-09-11 | $53.30 | $72.15 | 73,100 | — | — |
| 2018-09-10 | $54.00 | $73.10 | 85,500 | — | — |
| 2018-09-07 | $53.90 | $72.96 | 79,300 | — | — |
| 2018-09-06 | $54.25 | $73.44 | 98,800 | — | — |
| 2018-09-05 | $54.15 | $73.30 | 68,600 | — | — |
| 2018-09-04 | $53.85 | $72.89 | 100,300 | — | — |
| 2018-08-31 | $53.75 | $72.76 | 62,700 | — | — |
| 2018-08-30 | $53.85 | $72.89 | 50,700 | — | — |
| 2018-08-29 | $54.25 | $73.44 | 114,700 | — | — |
| 2018-08-28 | $54.20 | $73.37 | 108,500 | — | — |
| 2018-08-27 | $54.20 | $73.37 | 67,800 | — | — |
| 2018-08-24 | $54.05 | $73.17 | 80,000 | — | — |
| 2018-08-23 | $53.85 | $72.89 | 66,900 | — | — |
| 2018-08-22 | $54.20 | $73.37 | 83,000 | — | — |
| 2018-08-21 | $54.75 | $74.11 | 139,400 | — | — |
| 2018-08-20 | $53.70 | $72.69 | 85,900 | — | — |
| 2018-08-17 | $53.90 | $72.96 | 53,500 | — | — |
| 2018-08-16 | $54.00 | $73.10 | 47,700 | — | — |
| 2018-08-15 | $53.40 | $72.29 | 53,600 | — | — |
| 2018-08-14 | $54.05 | $73.17 | 90,800 | — | — |
| 2018-08-13 | $53.55 | $72.49 | 100,100 | — | — |
| 2018-08-10 | $53.35 | $72.22 | 94,400 | — | — |
| 2018-08-09 | $53.25 | $72.08 | 86,400 | — | — |
| 2018-08-08 | $54.10 | $73.23 | 104,800 | — | — |
| 2018-08-07 | $54.10 | $73.23 | 81,500 | — | — |
| 2018-08-06 | $53.90 | $72.96 | 103,600 | — | — |
| 2018-08-03 | $53.60 | $72.56 | 150,000 | — | — |
| 2018-08-02 | $54.05 | $73.17 | 126,700 | — | — |
| 2018-08-01 | $54.45 | $73.71 | 160,100 | — | — |
| 2018-07-31 | $54.20 | $73.37 | 210,700 | — | — |
| 2018-07-30 | $53.35 | $72.22 | 101,700 | — | — |
| 2018-07-27 | $53.70 | $72.69 | 139,800 | — | — |
| 2018-07-26 | $54.30 | $73.50 | 217,500 | — | — |
| 2018-07-25 | $54.30 | $73.50 | 165,600 | — | — |
| 2018-07-24 | $54.85 | $74.25 | 208,200 | — | — |
| 2018-07-23 | $54.80 | $74.18 | 181,300 | — | — |
| 2018-07-20 | $55.50 | $75.13 | 225,700 | — | — |
| 2018-07-19 | $54.55 | $73.84 | 216,800 | — | — |
| 2018-07-18 | $53.80 | $72.83 | 229,400 | — | — |
| 2018-07-17 | $53.90 | $72.96 | 125,600 | — | — |
| 2018-07-16 | $53.85 | $72.89 | 140,500 | — | — |
| 2018-07-13 | $54.65 | $73.75 | 160,400 | — | — |
| 2018-07-12 | $54.55 | $73.61 | 190,500 | — | — |
| 2018-07-11 | $54.40 | $73.41 | 187,800 | — | — |
| 2018-07-10 | $54.85 | $74.02 | 214,500 | — | — |
| 2018-07-09 | $54.40 | $73.41 | 293,900 | — | — |
| 2018-07-06 | $52.85 | $71.32 | 418,500 | — | — |
| 2018-07-05 | $52.00 | $70.17 | 888,300 | — | — |
| 2018-07-03 | $48.50 | $65.45 | 918,200 | — | — |
| 2018-07-02 | $43.60 | $58.84 | 472,300 | — | — |
| 2018-06-29 | $43.45 | $58.63 | 430,600 | — | — |
| 2018-06-28 | $42.95 | $57.96 | 188,700 | — | — |
| 2018-06-27 | $43.60 | $58.84 | 247,700 | — | — |
| 2018-06-26 | $44.55 | $60.12 | 233,100 | — | — |
| 2018-06-25 | $43.85 | $59.17 | 96,900 | — | — |
| 2018-06-22 | $44.30 | $59.78 | 259,000 | — | — |
| 2018-06-21 | $44.50 | $60.05 | 145,000 | — | — |
| 2018-06-20 | $45.10 | $60.86 | 141,600 | — | — |
| 2018-06-19 | $45.00 | $60.73 | 270,800 | — | — |
| 2018-06-18 | $45.95 | $62.01 | 151,200 | — | — |
| 2018-06-15 | $45.20 | $61.00 | 286,400 | — | — |
| 2018-06-14 | $45.40 | $61.27 | 178,500 | — | — |
| 2018-06-13 | $45.05 | $60.79 | 272,700 | — | — |
| 2018-06-12 | $44.55 | $60.12 | 171,800 | — | — |
| 2018-06-11 | $44.80 | $60.46 | 117,000 | — | — |
| 2018-06-08 | $44.55 | $60.12 | 92,200 | — | — |
| 2018-06-07 | $44.90 | $60.59 | 77,300 | — | — |
| 2018-06-06 | $44.95 | $60.66 | 82,500 | — | — |
| 2018-06-05 | $44.85 | $60.52 | 199,100 | — | — |
| 2018-06-04 | $44.65 | $60.25 | 194,400 | — | — |
| 2018-06-01 | $43.60 | $58.84 | 144,300 | — | — |
| 2018-05-31 | $43.25 | $58.36 | 118,100 | — | — |
| 2018-05-30 | $43.50 | $58.70 | 148,000 | — | — |
| 2018-05-29 | $42.60 | $57.49 | 114,200 | — | — |
| 2018-05-25 | $43.00 | $58.03 | 119,500 | — | — |
| 2018-05-24 | $43.00 | $58.03 | 77,400 | — | — |
| 2018-05-23 | $43.15 | $58.23 | 168,700 | — | — |
| 2018-05-22 | $43.15 | $58.23 | 179,100 | — | — |
| 2018-05-21 | $43.05 | $58.09 | 255,200 | — | — |
| 2018-05-18 | $42.00 | $56.68 | 178,100 | — | — |
| 2018-05-17 | $41.60 | $56.14 | 245,700 | — | — |
| 2018-05-16 | $41.25 | $55.66 | 383,500 | — | — |
| 2018-05-15 | $39.60 | $53.44 | 428,500 | — | — |
| 2018-05-14 | $45.05 | $60.79 | 102,300 | — | — |
| 2018-05-11 | $45.35 | $61.20 | 80,800 | — | — |
| 2018-05-10 | $45.80 | $61.80 | 108,500 | — | — |
| 2018-05-09 | $46.50 | $62.75 | 242,900 | — | — |
| 2018-05-08 | $46.40 | $62.61 | 195,400 | — | — |
| 2018-05-07 | $45.10 | $60.86 | 114,600 | — | — |
| 2018-05-04 | $44.25 | $59.71 | 88,700 | — | — |
| 2018-05-03 | $43.55 | $58.77 | 153,300 | — | — |
| 2018-05-02 | $43.95 | $59.31 | 135,300 | — | — |
| 2018-05-01 | $44.85 | $60.52 | 138,500 | — | — |
| 2018-04-30 | $44.55 | $60.12 | 112,900 | — | — |
| 2018-04-27 | $45.75 | $61.74 | 131,100 | — | — |
| 2018-04-26 | $46.20 | $62.34 | 77,500 | — | — |
| 2018-04-25 | $46.25 | $62.41 | 91,400 | — | — |
| 2018-04-24 | $45.40 | $61.27 | 101,900 | — | — |
| 2018-04-23 | $45.90 | $61.71 | 72,600 | — | — |
| 2018-04-20 | $45.65 | $61.37 | 247,000 | — | — |
| 2018-04-19 | $45.20 | $60.77 | 153,200 | — | — |
| 2018-04-18 | $46.05 | $61.91 | 108,300 | — | — |
| 2018-04-17 | $46.25 | $62.18 | 111,200 | — | — |
| 2018-04-16 | $45.80 | $61.58 | 84,000 | — | — |
| 2018-04-13 | $45.25 | $60.84 | 74,900 | — | — |
| 2018-04-12 | $45.30 | $60.90 | 152,400 | — | — |
| 2018-04-11 | $44.55 | $59.90 | 70,400 | — | — |
| 2018-04-10 | $43.95 | $59.09 | 72,600 | — | — |
| 2018-04-09 | $43.05 | $57.88 | 58,100 | — | — |
| 2018-04-06 | $43.35 | $58.28 | 73,400 | — | — |
| 2018-04-05 | $44.25 | $59.49 | 86,300 | — | — |
| 2018-04-04 | $43.45 | $58.42 | 83,600 | — | — |
| 2018-04-03 | $42.70 | $57.41 | 136,400 | — | — |
| 2018-04-02 | $42.80 | $57.54 | 137,800 | — | — |
| 2018-03-29 | $43.70 | $58.75 | 174,500 | — | — |
| 2018-03-28 | $42.75 | $57.48 | 85,900 | — | — |
| 2018-03-27 | $42.45 | $57.07 | 77,900 | — | — |
| 2018-03-26 | $42.80 | $57.54 | 123,600 | — | — |
| 2018-03-23 | $42.00 | $56.47 | 120,200 | — | — |
| 2018-03-22 | $42.70 | $57.41 | 114,100 | — | — |
| 2018-03-21 | $43.85 | $58.95 | 74,700 | — | — |
| 2018-03-20 | $43.90 | $59.02 | 88,600 | — | — |
| 2018-03-19 | $44.10 | $59.29 | 125,600 | — | — |
| 2018-03-16 | $44.50 | $59.83 | 246,100 | — | — |
| 2018-03-15 | $43.95 | $59.09 | 147,600 | — | — |
| 2018-03-14 | $44.90 | $60.37 | 192,100 | — | — |
| 2018-03-13 | $45.45 | $61.11 | 172,100 | — | — |
| 2018-03-12 | $44.40 | $59.69 | 135,900 | — | — |
| 2018-03-09 | $43.95 | $59.09 | 84,600 | — | — |
| 2018-03-08 | $43.20 | $58.08 | 77,600 | — | — |
| 2018-03-07 | $43.50 | $58.48 | 187,000 | — | — |
| 2018-03-06 | $42.95 | $57.74 | 115,600 | — | — |
| 2018-03-05 | $41.95 | $56.40 | 103,500 | — | — |
| 2018-03-02 | $41.40 | $55.66 | 159,800 | — | — |
| 2018-03-01 | $40.55 | $54.52 | 180,000 | — | — |
| 2018-02-28 | $40.85 | $54.92 | 161,700 | — | — |
| 2018-02-27 | $42.65 | $57.34 | 125,700 | — | — |
| 2018-02-26 | $43.00 | $57.81 | 134,400 | — | — |
| 2018-02-23 | $42.20 | $56.74 | 145,500 | — | — |
| 2018-02-22 | $42.75 | $57.48 | 143,800 | — | — |
| 2018-02-21 | $42.60 | $57.27 | 162,800 | — | — |
| 2018-02-20 | $43.55 | $58.55 | 176,500 | — | — |
| 2018-02-16 | $43.55 | $58.55 | 193,300 | — | — |
| 2018-02-15 | $42.95 | $57.74 | 95,600 | — | — |
| 2018-02-14 | $42.95 | $57.74 | 60,500 | — | — |
| 2018-02-13 | $42.20 | $56.74 | 62,900 | — | — |
| 2018-02-12 | $42.75 | $57.48 | 117,900 | — | — |
| 2018-02-09 | $42.70 | $57.41 | 210,000 | — | — |
| 2018-02-08 | $41.70 | $56.06 | 194,400 | — | — |
| 2018-02-07 | $42.25 | $56.80 | 84,500 | — | — |
| 2018-02-06 | $42.35 | $56.94 | 235,800 | — | — |
| 2018-02-05 | $42.05 | $56.53 | 192,000 | — | — |
| 2018-02-02 | $45.00 | $60.27 | 154,200 | — | — |
| 2018-02-01 | $45.50 | $60.94 | 197,600 | — | — |
| 2018-01-31 | $45.50 | $60.94 | 121,400 | — | — |
| 2018-01-30 | $45.95 | $61.54 | 106,800 | — | — |
| 2018-01-29 | $46.45 | $62.21 | 158,800 | — | — |
| 2018-01-26 | $47.00 | $62.95 | 173,900 | — | — |
| 2018-01-25 | $46.60 | $62.41 | 104,300 | — | — |
| 2018-01-24 | $46.90 | $62.82 | 105,600 | — | — |
| 2018-01-23 | $47.05 | $63.02 | 67,000 | — | — |
| 2018-01-22 | $47.40 | $63.49 | 116,200 | — | — |
| 2018-01-19 | $47.40 | $63.49 | 158,600 | — | — |
| 2018-01-18 | $46.90 | $62.82 | 120,000 | — | — |
| 2018-01-17 | $46.95 | $62.88 | 143,600 | — | — |
| 2018-01-16 | $47.00 | $62.95 | 139,200 | — | — |
| 2018-01-12 | $47.15 | $63.15 | 186,200 | — | — |
| 2018-01-11 | $47.15 | $63.15 | 285,000 | — | — |
| 2018-01-10 | $47.35 | $63.42 | 209,000 | — | — |
| 2018-01-09 | $47.50 | $63.62 | 713,500 | — | — |
| 2018-01-08 | $50.64 | $67.83 | 112,800 | — | — |
| 2018-01-05 | $50.65 | $67.84 | 161,300 | — | — |
| 2018-01-04 | $51.70 | $69.25 | 129,600 | — | — |
| 2018-01-03 | $51.75 | $69.31 | 153,000 | — | — |
| 2018-01-02 | $51.25 | $68.64 | 292,600 | — | — |