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
- 1990-03-26 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 | $49.90 | $90.52 | 40,300 | — | — |
| 2018-12-28 | $49.97 | $90.65 | 38,100 | — | — |
| 2018-12-27 | $49.93 | $90.03 | 66,400 | — | — |
| 2018-12-26 | $50.41 | $90.90 | 44,200 | — | — |
| 2018-12-24 | $48.69 | $87.80 | 27,100 | — | — |
| 2018-12-21 | $50.50 | $91.06 | 154,900 | — | — |
| 2018-12-20 | $50.92 | $91.82 | 57,000 | — | — |
| 2018-12-19 | $49.94 | $90.05 | 66,700 | — | — |
| 2018-12-18 | $51.68 | $93.19 | 51,300 | — | — |
| 2018-12-17 | $51.80 | $93.41 | 102,300 | — | — |
| 2018-12-14 | $51.75 | $93.32 | 65,100 | — | — |
| 2018-12-13 | $52.39 | $94.47 | 63,900 | — | — |
| 2018-12-12 | $52.98 | $95.53 | 40,600 | — | — |
| 2018-12-11 | $51.82 | $93.44 | 44,400 | — | — |
| 2018-12-10 | $52.06 | $93.88 | 53,900 | — | — |
| 2018-12-07 | $52.71 | $95.05 | 51,800 | — | — |
| 2018-12-06 | $52.48 | $94.63 | 61,900 | — | — |
| 2018-12-04 | $52.62 | $94.88 | 79,500 | — | — |
| 2018-12-03 | $55.94 | $100.87 | 38,500 | — | — |
| 2018-11-30 | $55.82 | $100.66 | 53,900 | — | — |
| 2018-11-29 | $55.26 | $99.65 | 35,400 | — | — |
| 2018-11-28 | $55.94 | $100.87 | 52,000 | — | — |
| 2018-11-27 | $54.75 | $98.73 | 59,600 | — | — |
| 2018-11-26 | $55.29 | $99.70 | 66,200 | — | — |
| 2018-11-23 | $55.12 | $99.39 | 10,900 | — | — |
| 2018-11-21 | $55.10 | $99.36 | 27,400 | — | — |
| 2018-11-20 | $55.14 | $99.43 | 36,200 | — | — |
| 2018-11-19 | $56.13 | $101.21 | 41,300 | — | — |
| 2018-11-16 | $56.80 | $102.42 | 43,700 | — | — |
| 2018-11-15 | $57.29 | $103.31 | 42,200 | — | — |
| 2018-11-14 | $56.06 | $101.09 | 25,300 | — | — |
| 2018-11-13 | $57.42 | $103.54 | 26,700 | — | — |
| 2018-11-12 | $57.58 | $103.83 | 27,700 | — | — |
| 2018-11-09 | $57.89 | $104.39 | 17,600 | — | — |
| 2018-11-08 | $58.65 | $105.76 | 16,400 | — | — |
| 2018-11-07 | $58.07 | $104.71 | 65,100 | — | — |
| 2018-11-06 | $57.69 | $104.03 | 16,500 | — | — |
| 2018-11-05 | $57.40 | $103.50 | 25,800 | — | — |
| 2018-11-02 | $57.57 | $103.81 | 29,000 | — | — |
| 2018-11-01 | $57.23 | $103.20 | 39,500 | — | — |
| 2018-10-31 | $57.38 | $103.47 | 34,600 | — | — |
| 2018-10-30 | $57.56 | $103.79 | 32,600 | — | — |
| 2018-10-29 | $57.06 | $102.89 | 31,700 | — | — |
| 2018-10-26 | $56.92 | $102.64 | 31,100 | — | — |
| 2018-10-25 | $57.30 | $103.32 | 69,500 | — | — |
| 2018-10-24 | $55.19 | $99.52 | 71,800 | — | — |
| 2018-10-23 | $58.28 | $105.09 | 81,700 | — | — |
| 2018-10-22 | $57.28 | $103.29 | 77,300 | — | — |
| 2018-10-19 | $56.36 | $101.63 | 58,300 | — | — |
| 2018-10-18 | $56.94 | $102.67 | 22,400 | — | — |
| 2018-10-17 | $58.20 | $104.95 | 33,000 | — | — |
| 2018-10-16 | $58.38 | $105.27 | 43,400 | — | — |
| 2018-10-15 | $57.67 | $103.99 | 72,000 | — | — |
| 2018-10-12 | $57.53 | $103.74 | 51,900 | — | — |
| 2018-10-11 | $59.36 | $107.04 | 65,900 | — | — |
| 2018-10-10 | $60.80 | $109.64 | 57,100 | — | — |
| 2018-10-09 | $61.57 | $111.02 | 37,300 | — | — |
| 2018-10-08 | $61.13 | $110.23 | 35,400 | — | — |
| 2018-10-05 | $60.04 | $108.26 | 87,300 | — | — |
| 2018-10-04 | $59.96 | $108.12 | 83,900 | — | — |
| 2018-10-03 | $59.34 | $107.00 | 24,800 | — | — |
| 2018-10-02 | $58.03 | $104.64 | 22,800 | — | — |
| 2018-10-01 | $58.57 | $105.61 | 31,800 | — | — |
| 2018-09-28 | $59.95 | $108.10 | 23,800 | — | — |
| 2018-09-27 | $59.75 | $107.74 | 24,000 | — | — |
| 2018-09-26 | $60.35 | $108.28 | 25,100 | — | — |
| 2018-09-25 | $61.60 | $110.53 | 31,400 | — | — |
| 2018-09-24 | $61.65 | $110.62 | 44,200 | — | — |
| 2018-09-21 | $62.60 | $112.32 | 188,200 | — | — |
| 2018-09-20 | $62.45 | $112.05 | 48,400 | — | — |
| 2018-09-19 | $60.85 | $109.18 | 93,000 | — | — |
| 2018-09-18 | $60.75 | $109.00 | 80,200 | — | — |
| 2018-09-17 | $60.55 | $108.64 | 46,000 | — | — |
| 2018-09-14 | $61.00 | $109.45 | 43,700 | — | — |
| 2018-09-13 | $61.00 | $109.45 | 30,600 | — | — |
| 2018-09-12 | $61.60 | $110.53 | 55,400 | — | — |
| 2018-09-11 | $62.75 | $112.59 | 26,400 | — | — |
| 2018-09-10 | $63.05 | $113.13 | 43,700 | — | — |
| 2018-09-07 | $63.25 | $113.49 | 30,900 | — | — |
| 2018-09-06 | $63.50 | $113.93 | 26,000 | — | — |
| 2018-09-05 | $63.85 | $114.56 | 63,600 | — | — |
| 2018-09-04 | $63.75 | $114.38 | 22,000 | — | — |
| 2018-08-31 | $63.80 | $114.47 | 25,100 | — | — |
| 2018-08-30 | $63.50 | $113.93 | 22,400 | — | — |
| 2018-08-29 | $63.50 | $113.93 | 17,200 | — | — |
| 2018-08-28 | $63.40 | $113.76 | 24,800 | — | — |
| 2018-08-27 | $64.10 | $115.01 | 18,700 | — | — |
| 2018-08-24 | $64.10 | $115.01 | 19,100 | — | — |
| 2018-08-23 | $64.05 | $114.92 | 18,100 | — | — |
| 2018-08-22 | $64.85 | $116.36 | 18,800 | — | — |
| 2018-08-21 | $64.55 | $115.82 | 19,800 | — | — |
| 2018-08-20 | $63.70 | $114.29 | 27,300 | — | — |
| 2018-08-17 | $63.75 | $114.38 | 36,200 | — | — |
| 2018-08-16 | $63.65 | $114.20 | 21,800 | — | — |
| 2018-08-15 | $62.65 | $112.41 | 23,200 | — | — |
| 2018-08-14 | $63.60 | $114.11 | 36,100 | — | — |
| 2018-08-13 | $62.35 | $111.87 | 43,700 | — | — |
| 2018-08-10 | $62.05 | $111.33 | 15,100 | — | — |
| 2018-08-09 | $62.55 | $112.23 | 15,900 | — | — |
| 2018-08-08 | $62.60 | $112.32 | 37,400 | — | — |
| 2018-08-07 | $62.10 | $111.42 | 21,700 | — | — |
| 2018-08-06 | $62.00 | $111.24 | 52,500 | — | — |
| 2018-08-03 | $61.90 | $111.06 | 19,400 | — | — |
| 2018-08-02 | $63.15 | $113.31 | 18,500 | — | — |
| 2018-08-01 | $62.55 | $112.23 | 27,000 | — | — |
| 2018-07-31 | $62.10 | $111.42 | 42,400 | — | — |
| 2018-07-30 | $62.30 | $111.78 | 38,700 | — | — |
| 2018-07-27 | $63.05 | $113.13 | 41,700 | — | — |
| 2018-07-26 | $64.20 | $115.19 | 20,200 | — | — |
| 2018-07-25 | $63.85 | $114.56 | 21,700 | — | — |
| 2018-07-24 | $64.00 | $114.83 | 35,800 | — | — |
| 2018-07-23 | $64.65 | $116.00 | 58,200 | — | — |
| 2018-07-20 | $64.70 | $116.09 | 79,000 | — | — |
| 2018-07-19 | $61.95 | $111.15 | 24,500 | — | — |
| 2018-07-18 | $61.85 | $110.97 | 23,600 | — | — |
| 2018-07-17 | $60.90 | $109.27 | 27,500 | — | — |
| 2018-07-16 | $60.85 | $109.18 | 33,700 | — | — |
| 2018-07-13 | $60.10 | $107.83 | 27,400 | — | — |
| 2018-07-12 | $60.80 | $109.09 | 32,500 | — | — |
| 2018-07-11 | $61.30 | $109.99 | 26,600 | — | — |
| 2018-07-10 | $61.50 | $110.35 | 49,100 | — | — |
| 2018-07-09 | $62.30 | $111.78 | 68,100 | — | — |
| 2018-07-06 | $61.00 | $109.45 | 36,500 | — | — |
| 2018-07-05 | $60.75 | $109.00 | 31,400 | — | — |
| 2018-07-03 | $60.20 | $108.01 | 13,200 | — | — |
| 2018-07-02 | $60.25 | $108.10 | 37,800 | — | — |
| 2018-06-29 | $59.20 | $106.22 | 40,000 | — | — |
| 2018-06-28 | $59.55 | $106.85 | 23,000 | — | — |
| 2018-06-27 | $59.95 | $107.19 | 28,900 | — | — |
| 2018-06-26 | $61.40 | $109.78 | 28,200 | — | — |
| 2018-06-25 | $61.10 | $109.24 | 34,900 | — | — |
| 2018-06-22 | $61.60 | $110.14 | 270,100 | — | — |
| 2018-06-21 | $62.10 | $111.03 | 31,000 | — | — |
| 2018-06-20 | $62.70 | $112.11 | 24,800 | — | — |
| 2018-06-19 | $62.70 | $112.11 | 39,200 | — | — |
| 2018-06-18 | $62.10 | $111.03 | 29,000 | — | — |
| 2018-06-15 | $61.70 | $110.32 | 73,100 | — | — |
| 2018-06-14 | $61.70 | $110.32 | 33,500 | — | — |
| 2018-06-13 | $61.45 | $109.87 | 45,700 | — | — |
| 2018-06-12 | $61.15 | $109.33 | 27,800 | — | — |
| 2018-06-11 | $61.70 | $110.32 | 32,600 | — | — |
| 2018-06-08 | $62.60 | $111.93 | 33,500 | — | — |
| 2018-06-07 | $62.90 | $112.46 | 47,700 | — | — |
| 2018-06-06 | $62.95 | $112.55 | 45,200 | — | — |
| 2018-06-05 | $61.90 | $110.67 | 40,200 | — | — |
| 2018-06-04 | $61.90 | $110.67 | 55,700 | — | — |
| 2018-06-01 | $61.30 | $109.60 | 74,300 | — | — |
| 2018-05-31 | $59.75 | $106.83 | 62,200 | — | — |
| 2018-05-30 | $60.00 | $107.28 | 53,100 | — | — |
| 2018-05-29 | $58.75 | $105.04 | 28,000 | — | — |
| 2018-05-25 | $59.50 | $106.38 | 24,100 | — | — |
| 2018-05-24 | $59.25 | $105.94 | 17,000 | — | — |
| 2018-05-23 | $59.55 | $106.47 | 18,500 | — | — |
| 2018-05-22 | $59.55 | $106.47 | 18,000 | — | — |
| 2018-05-21 | $59.65 | $106.65 | 32,400 | — | — |
| 2018-05-18 | $59.00 | $105.49 | 52,700 | — | — |
| 2018-05-17 | $59.65 | $106.65 | 28,200 | — | — |
| 2018-05-16 | $58.95 | $105.40 | 25,800 | — | — |
| 2018-05-15 | $58.25 | $104.15 | 19,900 | — | — |
| 2018-05-14 | $58.05 | $103.79 | 17,100 | — | — |
| 2018-05-11 | $58.65 | $104.86 | 15,400 | — | — |
| 2018-05-10 | $58.80 | $105.13 | 19,800 | — | — |
| 2018-05-09 | $58.75 | $105.04 | 22,400 | — | — |
| 2018-05-08 | $58.45 | $104.51 | 28,300 | — | — |
| 2018-05-07 | $57.80 | $103.34 | 21,600 | — | — |
| 2018-05-04 | $57.60 | $102.99 | 26,000 | — | — |
| 2018-05-03 | $57.20 | $102.27 | 19,300 | — | — |
| 2018-05-02 | $57.95 | $103.61 | 34,600 | — | — |
| 2018-05-01 | $57.95 | $103.61 | 44,100 | — | — |
| 2018-04-30 | $57.15 | $102.18 | 24,300 | — | — |
| 2018-04-27 | $58.35 | $104.33 | 40,500 | — | — |
| 2018-04-26 | $58.05 | $103.79 | 36,500 | — | — |
| 2018-04-25 | $58.40 | $104.42 | 34,300 | — | — |
| 2018-04-24 | $59.05 | $105.58 | 38,800 | — | — |
| 2018-04-23 | $58.20 | $104.06 | 46,300 | — | — |
| 2018-04-20 | $58.30 | $104.24 | 159,100 | — | — |
| 2018-04-19 | $54.85 | $98.07 | 22,100 | — | — |
| 2018-04-18 | $54.20 | $96.91 | 41,500 | — | — |
| 2018-04-17 | $54.40 | $97.27 | 20,100 | — | — |
| 2018-04-16 | $54.65 | $97.71 | 26,600 | — | — |
| 2018-04-13 | $54.00 | $96.55 | 22,000 | — | — |
| 2018-04-12 | $54.90 | $98.16 | 25,000 | — | — |
| 2018-04-11 | $54.00 | $96.55 | 28,100 | — | — |
| 2018-04-10 | $54.20 | $96.91 | 33,300 | — | — |
| 2018-04-09 | $53.30 | $95.30 | 29,600 | — | — |
| 2018-04-06 | $53.40 | $95.48 | 41,200 | — | — |
| 2018-04-05 | $54.35 | $97.18 | 32,500 | — | — |
| 2018-04-04 | $53.90 | $96.37 | 44,100 | — | — |
| 2018-04-03 | $53.20 | $95.12 | 48,400 | — | — |
| 2018-04-02 | $52.45 | $93.78 | 65,600 | — | — |
| 2018-03-29 | $53.10 | $94.94 | 30,900 | — | — |
| 2018-03-28 | $53.25 | $95.21 | 53,000 | — | — |
| 2018-03-27 | $52.50 | $93.49 | 33,700 | — | — |
| 2018-03-26 | $53.35 | $95.01 | 44,200 | — | — |
| 2018-03-23 | $51.80 | $92.25 | 40,800 | — | — |
| 2018-03-22 | $53.85 | $95.90 | 55,000 | — | — |
| 2018-03-21 | $55.60 | $99.01 | 29,500 | — | — |
| 2018-03-20 | $55.40 | $98.66 | 22,400 | — | — |
| 2018-03-19 | $55.80 | $99.37 | 43,000 | — | — |
| 2018-03-16 | $55.80 | $99.37 | 139,100 | — | — |
| 2018-03-15 | $55.60 | $99.01 | 22,200 | — | — |
| 2018-03-14 | $55.15 | $98.21 | 30,300 | — | — |
| 2018-03-13 | $56.15 | $99.99 | 38,700 | — | — |
| 2018-03-12 | $56.35 | $100.35 | 58,600 | — | — |
| 2018-03-09 | $57.05 | $101.60 | 40,500 | — | — |
| 2018-03-08 | $55.70 | $99.19 | 19,800 | — | — |
| 2018-03-07 | $55.95 | $99.64 | 83,700 | — | — |
| 2018-03-06 | $55.85 | $99.46 | 27,100 | — | — |
| 2018-03-05 | $55.05 | $98.03 | 25,000 | — | — |
| 2018-03-02 | $54.60 | $97.23 | 26,100 | — | — |
| 2018-03-01 | $53.25 | $94.83 | 30,800 | — | — |
| 2018-02-28 | $53.25 | $94.83 | 36,300 | — | — |
| 2018-02-27 | $54.85 | $97.68 | 81,200 | — | — |
| 2018-02-26 | $55.80 | $99.37 | 18,400 | — | — |
| 2018-02-23 | $55.60 | $99.01 | 36,500 | — | — |
| 2018-02-22 | $54.70 | $97.41 | 21,200 | — | — |
| 2018-02-21 | $55.05 | $98.03 | 22,800 | — | — |
| 2018-02-20 | $54.55 | $97.14 | 22,800 | — | — |
| 2018-02-16 | $55.70 | $99.19 | 26,400 | — | — |
| 2018-02-15 | $55.25 | $98.39 | 23,400 | — | — |
| 2018-02-14 | $55.10 | $98.12 | 27,400 | — | — |
| 2018-02-13 | $53.85 | $95.90 | 20,600 | — | — |
| 2018-02-12 | $54.15 | $96.43 | 41,200 | — | — |
| 2018-02-09 | $54.20 | $96.52 | 48,400 | — | — |
| 2018-02-08 | $53.05 | $94.47 | 60,300 | — | — |
| 2018-02-07 | $54.15 | $96.43 | 49,300 | — | — |
| 2018-02-06 | $53.50 | $95.27 | 70,600 | — | — |
| 2018-02-05 | $53.28 | $94.88 | 69,000 | — | — |
| 2018-02-02 | $55.35 | $98.57 | 45,000 | — | — |
| 2018-02-01 | $56.00 | $99.73 | 35,200 | — | — |
| 2018-01-31 | $55.75 | $99.28 | 55,700 | — | — |
| 2018-01-30 | $55.60 | $99.01 | 42,400 | — | — |
| 2018-01-29 | $55.85 | $99.46 | 52,300 | — | — |
| 2018-01-26 | $55.55 | $98.92 | 79,000 | — | — |
| 2018-01-25 | $55.30 | $98.48 | 42,700 | — | — |
| 2018-01-24 | $55.90 | $99.55 | 79,400 | — | — |
| 2018-01-23 | $56.00 | $99.73 | 126,900 | — | — |
| 2018-01-22 | $55.95 | $99.64 | 143,900 | — | — |
| 2018-01-19 | $56.00 | $99.73 | 146,300 | — | — |
| 2018-01-18 | $55.20 | $98.30 | 48,500 | — | — |
| 2018-01-17 | $54.25 | $96.61 | 181,700 | — | — |
| 2018-01-16 | $54.20 | $96.52 | 47,000 | — | — |
| 2018-01-12 | $54.75 | $97.50 | 37,300 | — | — |
| 2018-01-11 | $55.15 | $98.21 | 44,200 | — | — |
| 2018-01-10 | $53.90 | $95.99 | 34,800 | — | — |
| 2018-01-09 | $53.00 | $94.38 | 110,100 | — | — |
| 2018-01-08 | $52.35 | $93.23 | 67,700 | — | — |
| 2018-01-05 | $52.85 | $94.12 | 43,800 | — | — |
| 2018-01-04 | $52.50 | $93.49 | 50,900 | — | — |
| 2018-01-03 | $51.80 | $92.25 | 47,200 | — | — |
| 2018-01-02 | $51.25 | $91.27 | 49,800 | — | — |