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
- 1993-11-24 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 | $41.77 | $45.25 | 281,600 | — | — |
| 2018-12-28 | $41.14 | $44.56 | 403,900 | — | — |
| 2018-12-27 | $40.65 | $44.03 | 373,900 | — | — |
| 2018-12-26 | $40.68 | $44.07 | 436,900 | — | — |
| 2018-12-24 | $38.68 | $41.90 | 231,600 | — | — |
| 2018-12-21 | $40.07 | $43.40 | 987,100 | — | — |
| 2018-12-20 | $41.83 | $45.31 | 438,400 | — | — |
| 2018-12-19 | $43.16 | $46.75 | 807,600 | — | — |
| 2018-12-18 | $42.72 | $46.28 | 689,000 | — | — |
| 2018-12-17 | $42.61 | $46.16 | 584,300 | — | — |
| 2018-12-14 | $42.93 | $46.50 | 473,200 | — | — |
| 2018-12-13 | $44.44 | $48.08 | 445,600 | — | — |
| 2018-12-12 | $45.75 | $49.50 | 603,300 | — | — |
| 2018-12-11 | $45.38 | $49.10 | 557,300 | — | — |
| 2018-12-10 | $46.56 | $50.38 | 495,100 | — | — |
| 2018-12-07 | $47.28 | $51.16 | 617,000 | — | — |
| 2018-12-06 | $48.96 | $52.98 | 934,100 | — | — |
| 2018-12-04 | $50.45 | $54.59 | 1,332,000 | — | — |
| 2018-12-03 | $55.88 | $60.46 | 681,200 | — | — |
| 2018-11-30 | $55.78 | $60.35 | 463,100 | — | — |
| 2018-11-29 | $54.85 | $59.35 | 611,500 | — | — |
| 2018-11-28 | $53.38 | $57.76 | 520,100 | — | — |
| 2018-11-27 | $52.63 | $56.95 | 382,200 | — | — |
| 2018-11-26 | $53.60 | $58.00 | 1,121,400 | — | — |
| 2018-11-23 | $53.29 | $57.66 | 162,700 | — | — |
| 2018-11-21 | $52.55 | $56.86 | 328,800 | — | — |
| 2018-11-20 | $52.90 | $57.24 | 414,200 | — | — |
| 2018-11-19 | $54.94 | $59.45 | 617,900 | — | — |
| 2018-11-16 | $56.25 | $60.86 | 589,500 | — | — |
| 2018-11-15 | $54.86 | $59.36 | 739,200 | — | — |
| 2018-11-14 | $53.20 | $57.56 | 490,800 | — | — |
| 2018-11-13 | $54.41 | $58.87 | 821,200 | — | — |
| 2018-11-12 | $52.85 | $57.18 | 550,000 | — | — |
| 2018-11-09 | $54.47 | $58.94 | 660,700 | — | — |
| 2018-11-08 | $55.82 | $60.40 | 376,500 | — | — |
| 2018-11-07 | $56.53 | $61.17 | 939,700 | — | — |
| 2018-11-06 | $55.31 | $59.85 | 933,200 | — | — |
| 2018-11-05 | $55.12 | $59.64 | 725,500 | — | — |
| 2018-11-02 | $54.94 | $59.45 | 1,429,000 | — | — |
| 2018-11-01 | $52.30 | $56.59 | 1,291,100 | — | — |
| 2018-10-31 | $54.05 | $58.48 | 2,375,500 | — | — |
| 2018-10-30 | $56.80 | $61.46 | 355,900 | — | — |
| 2018-10-29 | $56.41 | $61.04 | 499,000 | — | — |
| 2018-10-26 | $56.71 | $61.36 | 407,400 | — | — |
| 2018-10-25 | $57.94 | $62.69 | 508,900 | — | — |
| 2018-10-24 | $56.94 | $61.61 | 393,500 | — | — |
| 2018-10-23 | $60.97 | $65.97 | 342,300 | — | — |
| 2018-10-22 | $62.14 | $67.24 | 250,500 | — | — |
| 2018-10-19 | $62.46 | $67.58 | 226,800 | — | — |
| 2018-10-18 | $62.74 | $67.89 | 163,100 | — | — |
| 2018-10-17 | $64.24 | $69.51 | 356,000 | — | — |
| 2018-10-16 | $64.58 | $69.88 | 329,300 | — | — |
| 2018-10-15 | $62.10 | $67.19 | 237,100 | — | — |
| 2018-10-12 | $60.89 | $65.88 | 424,100 | — | — |
| 2018-10-11 | $61.97 | $67.05 | 299,000 | — | — |
| 2018-10-10 | $63.58 | $68.79 | 411,200 | — | — |
| 2018-10-09 | $65.27 | $70.62 | 342,300 | — | — |
| 2018-10-08 | $66.80 | $72.28 | 266,900 | — | — |
| 2018-10-05 | $67.08 | $72.58 | 591,500 | — | — |
| 2018-10-04 | $69.66 | $75.37 | 495,500 | — | — |
| 2018-10-03 | $72.06 | $77.97 | 205,000 | — | — |
| 2018-10-02 | $70.85 | $76.66 | 187,700 | — | — |
| 2018-10-01 | $70.96 | $76.78 | 296,900 | — | — |
| 2018-09-28 | $71.41 | $77.27 | 296,900 | — | — |
| 2018-09-27 | $69.57 | $75.28 | 194,900 | — | — |
| 2018-09-26 | $69.55 | $75.25 | 222,200 | — | — |
| 2018-09-25 | $71.65 | $77.53 | 213,100 | — | — |
| 2018-09-24 | $71.54 | $77.41 | 120,200 | — | — |
| 2018-09-21 | $72.63 | $78.59 | 415,800 | — | — |
| 2018-09-20 | $71.85 | $77.74 | 176,700 | — | — |
| 2018-09-19 | $71.20 | $77.04 | 142,300 | — | — |
| 2018-09-18 | $72.31 | $78.24 | 234,900 | — | — |
| 2018-09-17 | $72.35 | $78.28 | 221,700 | — | — |
| 2018-09-14 | $73.06 | $79.00 | 339,700 | — | — |
| 2018-09-13 | $71.73 | $77.56 | 213,700 | — | — |
| 2018-09-12 | $69.77 | $75.44 | 136,700 | — | — |
| 2018-09-11 | $69.27 | $74.90 | 116,800 | — | — |
| 2018-09-10 | $69.91 | $75.59 | 128,900 | — | — |
| 2018-09-07 | $70.34 | $76.06 | 155,200 | — | — |
| 2018-09-06 | $70.37 | $76.09 | 173,300 | — | — |
| 2018-09-05 | $71.09 | $76.87 | 226,800 | — | — |
| 2018-09-04 | $71.34 | $77.14 | 223,000 | — | — |
| 2018-08-31 | $72.72 | $78.63 | 353,500 | — | — |
| 2018-08-30 | $71.84 | $77.68 | 211,100 | — | — |
| 2018-08-29 | $73.18 | $79.13 | 339,000 | — | — |
| 2018-08-28 | $73.01 | $78.94 | 243,500 | — | — |
| 2018-08-27 | $73.64 | $79.62 | 327,500 | — | — |
| 2018-08-24 | $73.49 | $79.46 | 312,600 | — | — |
| 2018-08-23 | $71.77 | $77.60 | 295,200 | — | — |
| 2018-08-22 | $72.14 | $78.00 | 498,000 | — | — |
| 2018-08-21 | $71.09 | $76.87 | 469,500 | — | — |
| 2018-08-20 | $69.03 | $74.64 | 309,700 | — | — |
| 2018-08-17 | $69.43 | $75.07 | 330,700 | — | — |
| 2018-08-16 | $69.43 | $75.07 | 361,900 | — | — |
| 2018-08-15 | $69.61 | $75.27 | 258,500 | — | — |
| 2018-08-14 | $70.52 | $76.25 | 167,100 | — | — |
| 2018-08-13 | $69.82 | $75.49 | 243,800 | — | — |
| 2018-08-10 | $70.49 | $76.22 | 355,800 | — | — |
| 2018-08-09 | $72.00 | $77.85 | 429,400 | — | — |
| 2018-08-08 | $72.25 | $78.12 | 511,700 | — | — |
| 2018-08-07 | $71.03 | $76.80 | 683,800 | — | — |
| 2018-08-06 | $69.40 | $75.04 | 517,500 | — | — |
| 2018-08-03 | $69.47 | $75.12 | 564,400 | — | — |
| 2018-08-02 | $70.52 | $76.25 | 861,000 | — | — |
| 2018-08-01 | $73.25 | $79.20 | 2,282,300 | — | — |
| 2018-07-31 | $64.75 | $70.01 | 463,000 | — | — |
| 2018-07-30 | $63.81 | $69.00 | 227,100 | — | — |
| 2018-07-27 | $64.00 | $69.20 | 288,500 | — | — |
| 2018-07-26 | $64.81 | $70.08 | 453,600 | — | — |
| 2018-07-25 | $62.96 | $68.08 | 297,000 | — | — |
| 2018-07-24 | $62.43 | $67.50 | 1,088,100 | — | — |
| 2018-07-23 | $62.62 | $67.71 | 260,000 | — | — |
| 2018-07-20 | $62.94 | $68.05 | 372,400 | — | — |
| 2018-07-19 | $64.32 | $69.55 | 346,000 | — | — |
| 2018-07-18 | $64.24 | $69.46 | 208,700 | — | — |
| 2018-07-17 | $63.77 | $68.95 | 292,300 | — | — |
| 2018-07-16 | $64.21 | $69.43 | 222,100 | — | — |
| 2018-07-13 | $65.60 | $70.93 | 173,800 | — | — |
| 2018-07-12 | $65.55 | $70.88 | 380,300 | — | — |
| 2018-07-11 | $64.64 | $69.89 | 281,200 | — | — |
| 2018-07-10 | $64.91 | $70.18 | 199,700 | — | — |
| 2018-07-09 | $64.72 | $69.98 | 297,100 | — | — |
| 2018-07-06 | $62.95 | $68.07 | 146,400 | — | — |
| 2018-07-05 | $62.37 | $67.44 | 227,900 | — | — |
| 2018-07-03 | $61.14 | $66.11 | 118,300 | — | — |
| 2018-07-02 | $61.29 | $66.27 | 226,700 | — | — |
| 2018-06-29 | $61.12 | $66.09 | 388,000 | — | — |
| 2018-06-28 | $60.96 | $65.91 | 603,500 | — | — |
| 2018-06-27 | $60.11 | $64.99 | 432,100 | — | — |
| 2018-06-26 | $60.39 | $65.30 | 361,100 | — | — |
| 2018-06-25 | $59.00 | $63.79 | 518,600 | — | — |
| 2018-06-22 | $61.94 | $66.97 | 572,000 | — | — |
| 2018-06-21 | $61.84 | $66.87 | 758,300 | — | — |
| 2018-06-20 | $62.64 | $67.73 | 346,900 | — | — |
| 2018-06-19 | $62.17 | $67.22 | 410,200 | — | — |
| 2018-06-18 | $62.26 | $67.27 | 559,900 | — | — |
| 2018-06-15 | $62.06 | $67.05 | 1,142,100 | — | — |
| 2018-06-14 | $61.10 | $66.01 | 640,600 | — | — |
| 2018-06-13 | $60.48 | $65.34 | 563,000 | — | — |
| 2018-06-12 | $60.15 | $64.99 | 575,000 | — | — |
| 2018-06-11 | $58.86 | $63.59 | 299,200 | — | — |
| 2018-06-08 | $58.54 | $63.25 | 373,300 | — | — |
| 2018-06-07 | $57.84 | $62.49 | 891,200 | — | — |
| 2018-06-06 | $57.31 | $61.92 | 394,900 | — | — |
| 2018-06-05 | $55.60 | $60.07 | 392,600 | — | — |
| 2018-06-04 | $54.80 | $59.21 | 468,400 | — | — |
| 2018-06-01 | $54.84 | $59.25 | 559,800 | — | — |
| 2018-05-31 | $55.26 | $59.70 | 482,700 | — | — |
| 2018-05-30 | $56.48 | $61.02 | 660,700 | — | — |
| 2018-05-29 | $55.06 | $59.49 | 468,900 | — | — |
| 2018-05-25 | $55.48 | $59.94 | 425,600 | — | — |
| 2018-05-24 | $57.14 | $61.73 | 402,700 | — | — |
| 2018-05-23 | $57.14 | $61.73 | 382,700 | — | — |
| 2018-05-22 | $57.53 | $62.16 | 503,000 | — | — |
| 2018-05-21 | $58.14 | $62.81 | 413,900 | — | — |
| 2018-05-18 | $57.39 | $62.00 | 610,400 | — | — |
| 2018-05-17 | $57.22 | $61.82 | 720,500 | — | — |
| 2018-05-16 | $56.89 | $61.46 | 657,200 | — | — |
| 2018-05-15 | $55.85 | $60.34 | 944,000 | — | — |
| 2018-05-14 | $54.50 | $58.88 | 933,000 | — | — |
| 2018-05-11 | $55.82 | $60.31 | 1,753,200 | — | — |
| 2018-05-10 | $55.94 | $60.44 | 1,229,400 | — | — |
| 2018-05-09 | $58.31 | $63.00 | 693,400 | — | — |
| 2018-05-08 | $58.93 | $63.67 | 451,400 | — | — |
| 2018-05-07 | $59.15 | $63.91 | 568,200 | — | — |
| 2018-05-04 | $59.04 | $63.79 | 857,100 | — | — |
| 2018-05-03 | $57.87 | $62.52 | 841,700 | — | — |
| 2018-05-02 | $62.04 | $67.03 | 1,450,500 | — | — |
| 2018-05-01 | $61.40 | $66.34 | 989,500 | — | — |
| 2018-04-30 | $61.60 | $66.55 | 796,200 | — | — |
| 2018-04-27 | $63.86 | $68.99 | 1,076,200 | — | — |
| 2018-04-26 | $66.28 | $71.61 | 323,300 | — | — |
| 2018-04-25 | $67.23 | $72.64 | 394,500 | — | — |
| 2018-04-24 | $67.17 | $72.57 | 224,700 | — | — |
| 2018-04-23 | $67.81 | $73.26 | 339,200 | — | — |
| 2018-04-20 | $68.58 | $74.09 | 392,200 | — | — |
| 2018-04-19 | $69.61 | $75.21 | 339,700 | — | — |
| 2018-04-18 | $69.93 | $75.55 | 423,600 | — | — |
| 2018-04-17 | $68.24 | $73.73 | 287,800 | — | — |
| 2018-04-16 | $67.93 | $73.39 | 128,000 | — | — |
| 2018-04-13 | $66.87 | $72.25 | 142,500 | — | — |
| 2018-04-12 | $67.48 | $72.91 | 256,500 | — | — |
| 2018-04-11 | $67.64 | $73.08 | 218,700 | — | — |
| 2018-04-10 | $67.25 | $72.66 | 388,600 | — | — |
| 2018-04-09 | $65.53 | $70.80 | 231,200 | — | — |
| 2018-04-06 | $65.44 | $70.70 | 320,000 | — | — |
| 2018-04-05 | $67.51 | $72.94 | 280,200 | — | — |
| 2018-04-04 | $66.83 | $72.20 | 361,900 | — | — |
| 2018-04-03 | $66.01 | $71.32 | 463,300 | — | — |
| 2018-04-02 | $65.93 | $71.23 | 409,600 | — | — |
| 2018-03-29 | $68.94 | $74.48 | 381,600 | — | — |
| 2018-03-28 | $67.96 | $73.42 | 1,268,200 | — | — |
| 2018-03-27 | $68.83 | $74.36 | 678,100 | — | — |
| 2018-03-26 | $69.58 | $75.17 | 2,257,400 | — | — |
| 2018-03-23 | $64.55 | $69.74 | 1,225,900 | — | — |
| 2018-03-22 | $69.99 | $75.62 | 552,500 | — | — |
| 2018-03-21 | $74.45 | $80.44 | 590,900 | — | — |
| 2018-03-20 | $74.86 | $80.88 | 410,000 | — | — |
| 2018-03-19 | $76.34 | $82.48 | 292,900 | — | — |
| 2018-03-16 | $77.17 | $83.37 | 346,700 | — | — |
| 2018-03-15 | $76.93 | $83.11 | 158,900 | — | — |
| 2018-03-14 | $76.67 | $82.83 | 145,000 | — | — |
| 2018-03-13 | $77.26 | $83.42 | 163,700 | — | — |
| 2018-03-12 | $78.05 | $84.27 | 133,300 | — | — |
| 2018-03-09 | $77.74 | $83.94 | 183,200 | — | — |
| 2018-03-08 | $75.84 | $81.88 | 139,800 | — | — |
| 2018-03-07 | $75.64 | $81.67 | 283,700 | — | — |
| 2018-03-06 | $74.91 | $80.88 | 289,400 | — | — |
| 2018-03-05 | $74.21 | $80.12 | 255,500 | — | — |
| 2018-03-02 | $73.74 | $79.62 | 356,100 | — | — |
| 2018-03-01 | $71.45 | $77.14 | 457,200 | — | — |
| 2018-02-28 | $72.73 | $78.53 | 393,200 | — | — |
| 2018-02-27 | $74.46 | $80.39 | 318,800 | — | — |
| 2018-02-26 | $74.77 | $80.73 | 295,500 | — | — |
| 2018-02-23 | $73.38 | $79.23 | 196,900 | — | — |
| 2018-02-22 | $72.38 | $78.15 | 414,300 | — | — |
| 2018-02-21 | $73.61 | $79.48 | 466,800 | — | — |
| 2018-02-20 | $74.29 | $80.21 | 337,300 | — | — |
| 2018-02-16 | $73.21 | $79.04 | 365,600 | — | — |
| 2018-02-15 | $74.06 | $79.96 | 484,800 | — | — |
| 2018-02-14 | $73.83 | $79.71 | 748,700 | — | — |
| 2018-02-13 | $69.57 | $75.11 | 593,300 | — | — |
| 2018-02-12 | $69.78 | $75.34 | 404,300 | — | — |
| 2018-02-09 | $67.72 | $73.12 | 569,700 | — | — |
| 2018-02-08 | $66.88 | $72.21 | 679,800 | — | — |
| 2018-02-07 | $71.30 | $76.98 | 584,100 | — | — |
| 2018-02-06 | $72.79 | $78.59 | 783,400 | — | — |
| 2018-02-05 | $70.20 | $75.79 | 637,700 | — | — |
| 2018-02-02 | $74.38 | $80.31 | 434,400 | — | — |
| 2018-02-01 | $75.31 | $81.31 | 1,773,200 | — | — |
| 2018-01-31 | $84.77 | $91.53 | 343,700 | — | — |
| 2018-01-30 | $85.96 | $92.81 | 281,100 | — | — |
| 2018-01-29 | $85.38 | $92.18 | 126,900 | — | — |
| 2018-01-26 | $85.31 | $92.11 | 134,200 | — | — |
| 2018-01-25 | $84.65 | $91.40 | 169,400 | — | — |
| 2018-01-24 | $84.68 | $91.43 | 202,200 | — | — |
| 2018-01-23 | $85.64 | $92.47 | 182,800 | — | — |
| 2018-01-22 | $85.96 | $92.81 | 172,000 | — | — |
| 2018-01-19 | $87.00 | $93.93 | 284,600 | — | — |
| 2018-01-18 | $84.59 | $91.33 | 264,400 | — | — |
| 2018-01-17 | $84.89 | $91.66 | 239,700 | — | — |
| 2018-01-16 | $84.21 | $90.92 | 238,100 | — | — |
| 2018-01-12 | $85.66 | $92.49 | 149,000 | — | — |
| 2018-01-11 | $83.95 | $90.64 | 173,300 | — | — |
| 2018-01-10 | $82.16 | $88.71 | 173,800 | — | — |
| 2018-01-09 | $82.87 | $89.47 | 298,600 | — | — |
| 2018-01-08 | $83.94 | $90.63 | 284,200 | — | — |
| 2018-01-05 | $82.77 | $89.37 | 214,300 | — | — |
| 2018-01-04 | $81.60 | $88.10 | 612,300 | — | — |
| 2018-01-03 | $79.29 | $85.61 | 187,800 | — | — |
| 2018-01-02 | $79.00 | $85.30 | 307,800 | — | — |