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
- 1981-12-31 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 | $46.45 | $96.29 | 814,300 | — | — |
| 2018-12-28 | $46.15 | $95.66 | 781,900 | — | — |
| 2018-12-27 | $45.86 | $95.06 | 1,589,300 | — | — |
| 2018-12-26 | $44.94 | $93.16 | 713,700 | — | — |
| 2018-12-24 | $42.61 | $88.33 | 427,300 | — | — |
| 2018-12-21 | $43.18 | $89.51 | 2,349,600 | — | — |
| 2018-12-20 | $45.85 | $95.04 | 1,215,300 | — | — |
| 2018-12-19 | $45.10 | $93.49 | 1,440,700 | — | — |
| 2018-12-18 | $45.08 | $93.45 | 1,429,100 | — | — |
| 2018-12-17 | $45.49 | $94.30 | 1,516,900 | — | — |
| 2018-12-14 | $46.58 | $96.56 | 844,900 | — | — |
| 2018-12-13 | $47.17 | $97.78 | 1,081,000 | — | — |
| 2018-12-12 | $49.99 | $103.62 | 1,323,600 | — | — |
| 2018-12-11 | $49.15 | $101.88 | 867,400 | — | — |
| 2018-12-10 | $48.52 | $100.58 | 1,020,200 | — | — |
| 2018-12-07 | $49.57 | $102.75 | 1,039,100 | — | — |
| 2018-12-06 | $51.13 | $105.99 | 1,164,300 | — | — |
| 2018-12-04 | $51.65 | $107.06 | 1,118,000 | — | — |
| 2018-12-03 | $54.61 | $113.20 | 1,052,200 | — | — |
| 2018-11-30 | $53.04 | $109.95 | 908,100 | — | — |
| 2018-11-29 | $52.58 | $108.99 | 539,200 | — | — |
| 2018-11-28 | $53.43 | $110.75 | 1,060,400 | — | — |
| 2018-11-27 | $52.13 | $108.06 | 900,700 | — | — |
| 2018-11-26 | $54.91 | $113.82 | 863,100 | — | — |
| 2018-11-23 | $53.18 | $110.24 | 215,700 | — | — |
| 2018-11-21 | $52.64 | $109.12 | 656,300 | — | — |
| 2018-11-20 | $51.07 | $105.86 | 621,000 | — | — |
| 2018-11-19 | $52.03 | $107.85 | 580,500 | — | — |
| 2018-11-16 | $53.32 | $110.09 | 518,100 | — | — |
| 2018-11-15 | $53.88 | $111.25 | 911,900 | — | — |
| 2018-11-14 | $52.67 | $108.75 | 511,300 | — | — |
| 2018-11-13 | $52.63 | $108.67 | 449,600 | — | — |
| 2018-11-12 | $52.14 | $107.65 | 566,800 | — | — |
| 2018-11-09 | $52.30 | $107.98 | 829,400 | — | — |
| 2018-11-08 | $54.10 | $111.70 | 963,100 | — | — |
| 2018-11-07 | $54.15 | $111.80 | 745,800 | — | — |
| 2018-11-06 | $53.45 | $110.36 | 573,700 | — | — |
| 2018-11-05 | $53.04 | $109.51 | 786,200 | — | — |
| 2018-11-02 | $53.28 | $110.01 | 690,900 | — | — |
| 2018-11-01 | $53.40 | $110.26 | 906,400 | — | — |
| 2018-10-31 | $51.99 | $107.34 | 1,300,400 | — | — |
| 2018-10-30 | $51.22 | $105.76 | 2,018,900 | — | — |
| 2018-10-29 | $48.91 | $100.99 | 1,507,600 | — | — |
| 2018-10-26 | $50.63 | $104.54 | 2,207,800 | — | — |
| 2018-10-25 | $53.02 | $109.47 | 3,308,000 | — | — |
| 2018-10-24 | $56.02 | $115.67 | 1,424,800 | — | — |
| 2018-10-23 | $57.76 | $119.26 | 1,039,500 | — | — |
| 2018-10-22 | $57.86 | $119.46 | 1,412,700 | — | — |
| 2018-10-19 | $58.97 | $121.76 | 917,100 | — | — |
| 2018-10-18 | $59.72 | $123.31 | 1,017,000 | — | — |
| 2018-10-17 | $61.24 | $126.44 | 931,700 | — | — |
| 2018-10-16 | $61.79 | $127.58 | 924,200 | — | — |
| 2018-10-15 | $59.92 | $123.72 | 481,000 | — | — |
| 2018-10-12 | $59.65 | $123.16 | 706,200 | — | — |
| 2018-10-11 | $59.38 | $122.60 | 891,600 | — | — |
| 2018-10-10 | $59.71 | $123.28 | 714,500 | — | — |
| 2018-10-09 | $60.76 | $125.45 | 722,600 | — | — |
| 2018-10-08 | $62.80 | $129.66 | 800,500 | — | — |
| 2018-10-05 | $63.30 | $130.70 | 480,400 | — | — |
| 2018-10-04 | $64.25 | $132.66 | 681,900 | — | — |
| 2018-10-03 | $65.91 | $136.09 | 418,900 | — | — |
| 2018-10-02 | $65.69 | $135.63 | 633,700 | — | — |
| 2018-10-01 | $66.60 | $137.51 | 768,000 | — | — |
| 2018-09-28 | $67.02 | $138.38 | 820,500 | — | — |
| 2018-09-27 | $66.87 | $138.07 | 551,200 | — | — |
| 2018-09-26 | $67.27 | $138.89 | 750,300 | — | — |
| 2018-09-25 | $67.44 | $139.24 | 1,178,200 | — | — |
| 2018-09-24 | $66.79 | $137.90 | 1,054,200 | — | — |
| 2018-09-21 | $67.64 | $139.66 | 975,500 | — | — |
| 2018-09-20 | $67.93 | $140.26 | 879,600 | — | — |
| 2018-09-19 | $69.22 | $142.92 | 521,800 | — | — |
| 2018-09-18 | $69.08 | $142.63 | 589,100 | — | — |
| 2018-09-17 | $68.44 | $141.31 | 528,900 | — | — |
| 2018-09-14 | $68.75 | $141.95 | 473,500 | — | — |
| 2018-09-13 | $68.77 | $141.99 | 578,400 | — | — |
| 2018-09-12 | $68.37 | $141.16 | 507,800 | — | — |
| 2018-09-11 | $68.75 | $141.95 | 865,600 | — | — |
| 2018-09-10 | $68.30 | $141.02 | 533,300 | — | — |
| 2018-09-07 | $68.31 | $141.04 | 1,150,300 | — | — |
| 2018-09-06 | $67.82 | $140.03 | 750,900 | — | — |
| 2018-09-05 | $67.84 | $140.07 | 679,600 | — | — |
| 2018-09-04 | $66.32 | $136.93 | 312,200 | — | — |
| 2018-08-31 | $66.42 | $137.14 | 709,000 | — | — |
| 2018-08-30 | $65.90 | $136.07 | 781,500 | — | — |
| 2018-08-29 | $67.04 | $138.42 | 433,500 | — | — |
| 2018-08-28 | $67.03 | $138.40 | 504,000 | — | — |
| 2018-08-27 | $66.55 | $137.41 | 477,100 | — | — |
| 2018-08-24 | $65.40 | $135.03 | 600,800 | — | — |
| 2018-08-23 | $64.43 | $133.03 | 614,400 | — | — |
| 2018-08-22 | $65.59 | $135.43 | 397,300 | — | — |
| 2018-08-21 | $66.10 | $136.48 | 486,000 | — | — |
| 2018-08-20 | $64.57 | $133.32 | 351,400 | — | — |
| 2018-08-17 | $64.91 | $133.63 | 737,200 | — | — |
| 2018-08-16 | $63.77 | $131.28 | 855,600 | — | — |
| 2018-08-15 | $63.02 | $129.74 | 515,300 | — | — |
| 2018-08-14 | $63.85 | $131.45 | 583,300 | — | — |
| 2018-08-13 | $63.16 | $130.03 | 828,400 | — | — |
| 2018-08-10 | $62.97 | $129.63 | 586,300 | — | — |
| 2018-08-09 | $63.70 | $131.14 | 551,700 | — | — |
| 2018-08-08 | $63.33 | $130.38 | 372,900 | — | — |
| 2018-08-07 | $63.87 | $131.49 | 513,000 | — | — |
| 2018-08-06 | $63.50 | $130.73 | 375,700 | — | — |
| 2018-08-03 | $63.62 | $130.97 | 357,100 | — | — |
| 2018-08-02 | $63.41 | $130.54 | 643,200 | — | — |
| 2018-08-01 | $63.25 | $130.21 | 656,900 | — | — |
| 2018-07-31 | $64.30 | $132.37 | 1,093,700 | — | — |
| 2018-07-30 | $63.88 | $131.51 | 1,053,500 | — | — |
| 2018-07-27 | $62.33 | $128.32 | 1,042,200 | — | — |
| 2018-07-26 | $63.05 | $129.80 | 2,532,200 | — | — |
| 2018-07-25 | $65.85 | $135.56 | 1,424,200 | — | — |
| 2018-07-24 | $66.47 | $136.84 | 866,600 | — | — |
| 2018-07-23 | $66.95 | $137.83 | 542,100 | — | — |
| 2018-07-20 | $67.22 | $138.38 | 900,600 | — | — |
| 2018-07-19 | $67.24 | $138.43 | 1,219,200 | — | — |
| 2018-07-18 | $68.19 | $140.38 | 528,800 | — | — |
| 2018-07-17 | $67.69 | $139.35 | 705,500 | — | — |
| 2018-07-16 | $67.79 | $139.56 | 565,500 | — | — |
| 2018-07-13 | $67.56 | $139.08 | 763,800 | — | — |
| 2018-07-12 | $67.04 | $138.01 | 1,242,300 | — | — |
| 2018-07-11 | $67.23 | $138.40 | 669,700 | — | — |
| 2018-07-10 | $68.42 | $140.85 | 489,600 | — | — |
| 2018-07-09 | $68.74 | $141.51 | 1,243,700 | — | — |
| 2018-07-06 | $66.46 | $136.82 | 474,300 | — | — |
| 2018-07-05 | $65.83 | $135.52 | 699,600 | — | — |
| 2018-07-03 | $65.33 | $134.49 | 444,200 | — | — |
| 2018-07-02 | $66.73 | $137.38 | 1,636,900 | — | — |
| 2018-06-29 | $64.48 | $132.74 | 2,218,200 | — | — |
| 2018-06-28 | $62.84 | $129.37 | 520,600 | — | — |
| 2018-06-27 | $62.27 | $128.19 | 1,015,800 | — | — |
| 2018-06-26 | $64.13 | $132.02 | 1,014,700 | — | — |
| 2018-06-25 | $63.37 | $130.46 | 1,916,300 | — | — |
| 2018-06-22 | $65.58 | $135.01 | 1,327,100 | — | — |
| 2018-06-21 | $65.61 | $135.07 | 1,010,600 | — | — |
| 2018-06-20 | $66.80 | $137.52 | 539,700 | — | — |
| 2018-06-19 | $66.97 | $137.87 | 1,640,500 | — | — |
| 2018-06-18 | $67.98 | $139.95 | 524,500 | — | — |
| 2018-06-15 | $68.77 | $141.58 | 861,600 | — | — |
| 2018-06-14 | $67.97 | $139.93 | 772,600 | — | — |
| 2018-06-13 | $67.63 | $139.23 | 732,400 | — | — |
| 2018-06-12 | $68.44 | $140.90 | 948,900 | — | — |
| 2018-06-11 | $68.61 | $141.25 | 644,000 | — | — |
| 2018-06-08 | $68.69 | $141.41 | 765,900 | — | — |
| 2018-06-07 | $67.97 | $139.93 | 916,100 | — | — |
| 2018-06-06 | $68.76 | $141.55 | 876,700 | — | — |
| 2018-06-05 | $67.36 | $138.67 | 1,363,500 | — | — |
| 2018-06-04 | $66.52 | $136.94 | 1,406,000 | — | — |
| 2018-06-01 | $64.99 | $133.79 | 830,700 | — | — |
| 2018-05-31 | $63.60 | $130.93 | 569,900 | — | — |
| 2018-05-30 | $64.51 | $132.81 | 1,507,300 | — | — |
| 2018-05-29 | $62.64 | $128.96 | 1,095,200 | — | — |
| 2018-05-25 | $62.81 | $129.31 | 531,300 | — | — |
| 2018-05-24 | $62.40 | $128.46 | 456,500 | — | — |
| 2018-05-23 | $62.24 | $128.13 | 375,300 | — | — |
| 2018-05-22 | $62.53 | $128.73 | 399,400 | — | — |
| 2018-05-21 | $63.05 | $129.80 | 555,700 | — | — |
| 2018-05-18 | $62.49 | $128.26 | 578,900 | — | — |
| 2018-05-17 | $62.64 | $128.56 | 822,300 | — | — |
| 2018-05-16 | $62.38 | $128.03 | 488,900 | — | — |
| 2018-05-15 | $61.00 | $125.20 | 441,900 | — | — |
| 2018-05-14 | $60.96 | $125.12 | 852,800 | — | — |
| 2018-05-11 | $61.03 | $125.26 | 1,783,000 | — | — |
| 2018-05-10 | $60.56 | $124.29 | 461,100 | — | — |
| 2018-05-09 | $60.29 | $123.74 | 1,482,100 | — | — |
| 2018-05-08 | $60.00 | $123.15 | 780,400 | — | — |
| 2018-05-07 | $59.99 | $123.12 | 650,000 | — | — |
| 2018-05-04 | $59.59 | $122.30 | 588,000 | — | — |
| 2018-05-03 | $59.22 | $121.54 | 725,900 | — | — |
| 2018-05-02 | $59.81 | $122.76 | 699,400 | — | — |
| 2018-05-01 | $60.51 | $124.19 | 782,600 | — | — |
| 2018-04-30 | $59.88 | $122.90 | 777,500 | — | — |
| 2018-04-27 | $59.47 | $122.06 | 797,800 | — | — |
| 2018-04-26 | $59.39 | $121.89 | 1,523,100 | — | — |
| 2018-04-25 | $58.16 | $119.37 | 1,212,500 | — | — |
| 2018-04-24 | $57.51 | $118.03 | 874,900 | — | — |
| 2018-04-23 | $58.99 | $121.07 | 749,500 | — | — |
| 2018-04-20 | $59.35 | $121.81 | 771,800 | — | — |
| 2018-04-19 | $59.50 | $122.12 | 1,502,800 | — | — |
| 2018-04-18 | $61.27 | $125.75 | 1,718,900 | — | — |
| 2018-04-17 | $61.65 | $126.53 | 747,400 | — | — |
| 2018-04-16 | $60.49 | $124.15 | 352,700 | — | — |
| 2018-04-13 | $60.18 | $123.51 | 698,900 | — | — |
| 2018-04-12 | $59.59 | $122.30 | 760,100 | — | — |
| 2018-04-11 | $59.13 | $121.36 | 422,900 | — | — |
| 2018-04-10 | $59.22 | $121.54 | 340,100 | — | — |
| 2018-04-09 | $58.34 | $119.74 | 531,000 | — | — |
| 2018-04-06 | $58.51 | $120.09 | 351,600 | — | — |
| 2018-04-05 | $59.50 | $122.12 | 749,400 | — | — |
| 2018-04-04 | $58.61 | $120.29 | 696,100 | — | — |
| 2018-04-03 | $57.98 | $119.00 | 658,400 | — | — |
| 2018-04-02 | $57.25 | $117.50 | 1,050,600 | — | — |
| 2018-03-29 | $59.39 | $121.89 | 560,200 | — | — |
| 2018-03-28 | $58.39 | $119.84 | 882,900 | — | — |
| 2018-03-27 | $58.49 | $120.05 | 809,800 | — | — |
| 2018-03-26 | $59.13 | $121.36 | 764,400 | — | — |
| 2018-03-23 | $58.82 | $120.72 | 631,700 | — | — |
| 2018-03-22 | $59.78 | $122.69 | 498,300 | — | — |
| 2018-03-21 | $61.24 | $125.69 | 714,800 | — | — |
| 2018-03-20 | $61.28 | $125.77 | 516,000 | — | — |
| 2018-03-19 | $61.36 | $125.94 | 529,700 | — | — |
| 2018-03-16 | $61.61 | $126.45 | 900,900 | — | — |
| 2018-03-15 | $60.56 | $124.29 | 409,900 | — | — |
| 2018-03-14 | $60.77 | $124.73 | 901,700 | — | — |
| 2018-03-13 | $61.20 | $125.61 | 2,250,800 | — | — |
| 2018-03-12 | $61.88 | $127.00 | 471,500 | — | — |
| 2018-03-09 | $62.46 | $128.19 | 935,300 | — | — |
| 2018-03-08 | $61.63 | $126.49 | 844,300 | — | — |
| 2018-03-07 | $61.75 | $126.74 | 771,200 | — | — |
| 2018-03-06 | $61.61 | $126.45 | 1,145,600 | — | — |
| 2018-03-05 | $61.18 | $125.57 | 1,368,000 | — | — |
| 2018-03-02 | $61.18 | $125.57 | 1,188,900 | — | — |
| 2018-03-01 | $60.91 | $125.01 | 2,938,100 | — | — |
| 2018-02-28 | $57.20 | $117.40 | 540,800 | — | — |
| 2018-02-27 | $57.24 | $117.48 | 517,500 | — | — |
| 2018-02-26 | $58.88 | $120.85 | 525,300 | — | — |
| 2018-02-23 | $59.02 | $120.74 | 479,600 | — | — |
| 2018-02-22 | $57.97 | $118.60 | 480,700 | — | — |
| 2018-02-21 | $58.68 | $120.05 | 686,000 | — | — |
| 2018-02-20 | $57.72 | $118.08 | 652,400 | — | — |
| 2018-02-16 | $59.04 | $120.78 | 635,400 | — | — |
| 2018-02-15 | $59.03 | $120.76 | 568,700 | — | — |
| 2018-02-14 | $59.38 | $121.48 | 1,252,600 | — | — |
| 2018-02-13 | $57.39 | $117.41 | 547,500 | — | — |
| 2018-02-12 | $57.54 | $117.72 | 807,100 | — | — |
| 2018-02-09 | $57.21 | $117.04 | 1,462,400 | — | — |
| 2018-02-08 | $56.72 | $116.04 | 736,100 | — | — |
| 2018-02-07 | $58.30 | $119.27 | 800,300 | — | — |
| 2018-02-06 | $58.93 | $120.56 | 1,163,200 | — | — |
| 2018-02-05 | $58.17 | $119.00 | 1,294,300 | — | — |
| 2018-02-02 | $59.82 | $122.38 | 1,432,700 | — | — |
| 2018-02-01 | $60.19 | $123.14 | 2,711,200 | — | — |
| 2018-01-31 | $62.78 | $128.44 | 1,523,100 | — | — |
| 2018-01-30 | $63.24 | $129.38 | 2,996,400 | — | — |
| 2018-01-29 | $59.87 | $122.48 | 693,400 | — | — |
| 2018-01-26 | $60.00 | $122.75 | 469,400 | — | — |
| 2018-01-25 | $59.93 | $122.61 | 806,800 | — | — |
| 2018-01-24 | $60.00 | $122.75 | 1,031,700 | — | — |
| 2018-01-23 | $59.14 | $120.99 | 929,700 | — | — |
| 2018-01-22 | $58.26 | $119.19 | 632,100 | — | — |
| 2018-01-19 | $58.41 | $119.50 | 630,200 | — | — |
| 2018-01-18 | $57.83 | $118.31 | 755,300 | — | — |
| 2018-01-17 | $58.17 | $119.00 | 650,200 | — | — |
| 2018-01-16 | $57.00 | $116.61 | 533,000 | — | — |
| 2018-01-12 | $57.63 | $117.90 | 530,800 | — | — |
| 2018-01-11 | $57.07 | $116.75 | 661,700 | — | — |
| 2018-01-10 | $55.49 | $113.52 | 716,700 | — | — |
| 2018-01-09 | $56.20 | $114.97 | 1,026,100 | — | — |
| 2018-01-08 | $56.95 | $116.51 | 618,400 | — | — |
| 2018-01-05 | $56.76 | $116.12 | 834,900 | — | — |
| 2018-01-04 | $55.77 | $114.09 | 872,200 | — | — |
| 2018-01-03 | $56.25 | $115.08 | 934,700 | — | — |
| 2018-01-02 | $55.99 | $114.54 | 1,037,300 | — | — |