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
- 1993-08-19 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 | $47.22 | $203.97 | 18,900 | — | — |
| 2018-12-28 | $47.34 | $204.49 | 31,700 | — | — |
| 2018-12-27 | $47.50 | $205.18 | 29,300 | — | — |
| 2018-12-26 | $48.22 | $208.29 | 26,200 | — | — |
| 2018-12-24 | $45.71 | $197.45 | 28,100 | — | — |
| 2018-12-21 | $47.74 | $206.22 | 108,000 | — | — |
| 2018-12-20 | $48.52 | $209.59 | 25,300 | — | — |
| 2018-12-19 | $49.21 | $212.57 | 50,100 | — | — |
| 2018-12-18 | $51.31 | $221.64 | 49,200 | — | — |
| 2018-12-17 | $50.01 | $216.02 | 74,900 | — | — |
| 2018-12-14 | $53.09 | $229.33 | 35,300 | — | — |
| 2018-12-13 | $52.83 | $228.21 | 33,300 | — | — |
| 2018-12-12 | $52.62 | $227.30 | 25,400 | — | — |
| 2018-12-11 | $52.66 | $227.47 | 20,300 | — | — |
| 2018-12-10 | $52.44 | $226.52 | 23,700 | — | — |
| 2018-12-07 | $52.97 | $228.81 | 29,300 | — | — |
| 2018-12-06 | $53.03 | $229.07 | 50,700 | — | — |
| 2018-12-04 | $52.43 | $226.48 | 35,200 | — | — |
| 2018-12-03 | $53.67 | $231.83 | 32,000 | — | — |
| 2018-11-30 | $52.65 | $227.43 | 46,400 | — | — |
| 2018-11-29 | $51.79 | $223.71 | 48,200 | — | — |
| 2018-11-28 | $51.45 | $222.24 | 34,600 | — | — |
| 2018-11-27 | $50.88 | $219.78 | 47,200 | — | — |
| 2018-11-26 | $51.26 | $221.42 | 27,500 | — | — |
| 2018-11-23 | $51.66 | $223.15 | 12,200 | — | — |
| 2018-11-21 | $51.44 | $222.20 | 23,400 | — | — |
| 2018-11-20 | $51.68 | $223.24 | 34,000 | — | — |
| 2018-11-19 | $54.04 | $233.43 | 25,600 | — | — |
| 2018-11-16 | $53.01 | $228.98 | 304,300 | — | — |
| 2018-11-15 | $51.70 | $223.32 | 64,600 | — | — |
| 2018-11-14 | $50.92 | $219.96 | 69,400 | — | — |
| 2018-11-13 | $50.00 | $215.98 | 55,600 | — | — |
| 2018-11-12 | $49.92 | $215.64 | 81,500 | — | — |
| 2018-11-09 | $50.37 | $217.58 | 37,300 | — | — |
| 2018-11-08 | $50.84 | $219.61 | 35,700 | — | — |
| 2018-11-07 | $50.39 | $217.67 | 20,600 | — | — |
| 2018-11-06 | $50.80 | $219.44 | 16,500 | — | — |
| 2018-11-05 | $49.42 | $213.48 | 51,700 | — | — |
| 2018-11-02 | $49.22 | $212.61 | 58,900 | — | — |
| 2018-11-01 | $49.01 | $211.70 | 60,500 | — | — |
| 2018-10-31 | $47.76 | $206.31 | 100,000 | — | — |
| 2018-10-30 | $53.24 | $229.98 | 23,500 | — | — |
| 2018-10-29 | $52.75 | $227.86 | 33,100 | — | — |
| 2018-10-26 | $51.50 | $222.46 | 23,500 | — | — |
| 2018-10-25 | $52.82 | $228.16 | 25,200 | — | — |
| 2018-10-24 | $51.31 | $221.64 | 11,700 | — | — |
| 2018-10-23 | $51.74 | $223.50 | 17,100 | — | — |
| 2018-10-22 | $51.56 | $222.72 | 25,300 | — | — |
| 2018-10-19 | $51.70 | $223.32 | 22,300 | — | — |
| 2018-10-18 | $51.27 | $221.47 | 24,200 | — | — |
| 2018-10-17 | $51.87 | $224.06 | 32,900 | — | — |
| 2018-10-16 | $52.74 | $227.82 | 53,000 | — | — |
| 2018-10-15 | $51.27 | $219.22 | 34,500 | — | — |
| 2018-10-12 | $51.22 | $219.01 | 27,400 | — | — |
| 2018-10-11 | $51.49 | $220.16 | 43,100 | — | — |
| 2018-10-10 | $52.36 | $223.88 | 46,000 | — | — |
| 2018-10-09 | $52.47 | $224.35 | 67,000 | — | — |
| 2018-10-08 | $52.63 | $225.04 | 30,300 | — | — |
| 2018-10-05 | $51.12 | $218.58 | 34,100 | — | — |
| 2018-10-04 | $51.43 | $219.91 | 24,300 | — | — |
| 2018-10-03 | $52.35 | $223.84 | 28,800 | — | — |
| 2018-10-02 | $53.67 | $229.48 | 23,200 | — | — |
| 2018-10-01 | $54.39 | $232.56 | 26,200 | — | — |
| 2018-09-28 | $56.00 | $239.45 | 45,100 | — | — |
| 2018-09-27 | $53.58 | $229.10 | 22,800 | — | — |
| 2018-09-26 | $53.28 | $227.82 | 37,700 | — | — |
| 2018-09-25 | $53.75 | $229.82 | 37,300 | — | — |
| 2018-09-24 | $54.07 | $231.19 | 32,600 | — | — |
| 2018-09-21 | $53.78 | $229.95 | 255,700 | — | — |
| 2018-09-20 | $54.22 | $231.83 | 35,300 | — | — |
| 2018-09-19 | $53.76 | $229.87 | 44,100 | — | — |
| 2018-09-18 | $55.04 | $235.34 | 42,700 | — | — |
| 2018-09-17 | $56.01 | $239.49 | 38,200 | — | — |
| 2018-09-14 | $56.44 | $241.33 | 31,500 | — | — |
| 2018-09-13 | $56.62 | $242.10 | 32,900 | — | — |
| 2018-09-12 | $56.02 | $239.53 | 36,200 | — | — |
| 2018-09-11 | $56.34 | $240.90 | 43,000 | — | — |
| 2018-09-10 | $56.98 | $243.64 | 72,800 | — | — |
| 2018-09-07 | $59.81 | $255.74 | 31,500 | — | — |
| 2018-09-06 | $59.84 | $255.86 | 22,600 | — | — |
| 2018-09-05 | $59.65 | $255.05 | 24,300 | — | — |
| 2018-09-04 | $59.37 | $253.86 | 20,300 | — | — |
| 2018-08-31 | $60.00 | $256.55 | 44,000 | — | — |
| 2018-08-30 | $59.44 | $254.15 | 18,000 | — | — |
| 2018-08-29 | $59.45 | $254.20 | 15,400 | — | — |
| 2018-08-28 | $59.67 | $255.14 | 38,000 | — | — |
| 2018-08-27 | $58.87 | $251.72 | 32,200 | — | — |
| 2018-08-24 | $59.04 | $252.44 | 20,400 | — | — |
| 2018-08-23 | $58.55 | $250.35 | 17,400 | — | — |
| 2018-08-22 | $58.55 | $250.35 | 34,100 | — | — |
| 2018-08-21 | $58.75 | $251.20 | 44,400 | — | — |
| 2018-08-20 | $59.21 | $253.17 | 52,100 | — | — |
| 2018-08-17 | $59.64 | $255.01 | 86,100 | — | — |
| 2018-08-16 | $59.08 | $252.62 | 29,200 | — | — |
| 2018-08-15 | $58.56 | $250.39 | 49,100 | — | — |
| 2018-08-14 | $56.80 | $242.87 | 22,200 | — | — |
| 2018-08-13 | $55.38 | $236.79 | 27,000 | — | — |
| 2018-08-10 | $55.56 | $237.56 | 35,000 | — | — |
| 2018-08-09 | $55.19 | $235.98 | 18,300 | — | — |
| 2018-08-08 | $54.87 | $234.61 | 16,000 | — | — |
| 2018-08-07 | $54.58 | $233.37 | 30,600 | — | — |
| 2018-08-06 | $54.88 | $234.66 | 28,200 | — | — |
| 2018-08-03 | $53.66 | $229.44 | 19,100 | — | — |
| 2018-08-02 | $53.27 | $227.77 | 40,600 | — | — |
| 2018-08-01 | $53.95 | $230.68 | 26,400 | — | — |
| 2018-07-31 | $53.28 | $227.82 | 129,600 | — | — |
| 2018-07-30 | $52.93 | $226.32 | 25,400 | — | — |
| 2018-07-27 | $52.28 | $223.54 | 41,500 | — | — |
| 2018-07-26 | $53.82 | $230.12 | 23,900 | — | — |
| 2018-07-25 | $53.21 | $227.52 | 40,800 | — | — |
| 2018-07-24 | $52.98 | $226.53 | 39,200 | — | — |
| 2018-07-23 | $53.30 | $227.90 | 30,500 | — | — |
| 2018-07-20 | $53.58 | $229.10 | 33,900 | — | — |
| 2018-07-19 | $53.72 | $229.70 | 36,800 | — | — |
| 2018-07-18 | $52.48 | $224.39 | 35,500 | — | — |
| 2018-07-17 | $52.60 | $224.91 | 40,600 | — | — |
| 2018-07-16 | $53.50 | $228.76 | 34,200 | — | — |
| 2018-07-13 | $54.89 | $232.48 | 43,600 | — | — |
| 2018-07-12 | $54.50 | $230.82 | 36,500 | — | — |
| 2018-07-11 | $54.72 | $231.76 | 35,600 | — | — |
| 2018-07-10 | $54.94 | $232.69 | 54,400 | — | — |
| 2018-07-09 | $55.05 | $233.15 | 37,500 | — | — |
| 2018-07-06 | $56.12 | $237.69 | 24,000 | — | — |
| 2018-07-05 | $55.92 | $236.84 | 39,500 | — | — |
| 2018-07-03 | $54.13 | $229.26 | 15,100 | — | — |
| 2018-07-02 | $53.76 | $227.69 | 33,100 | — | — |
| 2018-06-29 | $53.58 | $226.93 | 42,000 | — | — |
| 2018-06-28 | $53.74 | $227.61 | 37,800 | — | — |
| 2018-06-27 | $53.64 | $227.18 | 43,700 | — | — |
| 2018-06-26 | $53.09 | $224.85 | 39,600 | — | — |
| 2018-06-25 | $53.02 | $224.56 | 33,300 | — | — |
| 2018-06-22 | $53.30 | $225.74 | 93,100 | — | — |
| 2018-06-21 | $51.72 | $219.05 | 25,800 | — | — |
| 2018-06-20 | $52.19 | $221.04 | 34,500 | — | — |
| 2018-06-19 | $50.49 | $213.84 | 50,800 | — | — |
| 2018-06-18 | $50.94 | $215.75 | 29,800 | — | — |
| 2018-06-15 | $50.36 | $213.29 | 104,600 | — | — |
| 2018-06-14 | $50.18 | $212.53 | 32,400 | — | — |
| 2018-06-13 | $49.60 | $210.07 | 30,500 | — | — |
| 2018-06-12 | $50.94 | $215.75 | 41,000 | — | — |
| 2018-06-11 | $51.10 | $216.42 | 36,100 | — | — |
| 2018-06-08 | $50.70 | $214.73 | 27,100 | — | — |
| 2018-06-07 | $50.67 | $214.60 | 27,400 | — | — |
| 2018-06-06 | $51.02 | $216.09 | 29,500 | — | — |
| 2018-06-05 | $51.32 | $217.36 | 51,100 | — | — |
| 2018-06-04 | $50.59 | $214.26 | 29,600 | — | — |
| 2018-06-01 | $49.78 | $210.83 | 21,500 | — | — |
| 2018-05-31 | $49.56 | $209.90 | 34,900 | — | — |
| 2018-05-30 | $49.51 | $209.69 | 29,600 | — | — |
| 2018-05-29 | $49.46 | $209.48 | 34,500 | — | — |
| 2018-05-25 | $48.55 | $205.62 | 20,900 | — | — |
| 2018-05-24 | $48.69 | $206.22 | 21,100 | — | — |
| 2018-05-23 | $48.40 | $204.99 | 37,500 | — | — |
| 2018-05-22 | $47.83 | $202.57 | 47,000 | — | — |
| 2018-05-21 | $49.31 | $208.84 | 30,800 | — | — |
| 2018-05-18 | $47.64 | $201.77 | 38,200 | — | — |
| 2018-05-17 | $47.79 | $202.41 | 22,600 | — | — |
| 2018-05-16 | $48.16 | $203.97 | 39,700 | — | — |
| 2018-05-15 | $47.50 | $201.18 | 46,100 | — | — |
| 2018-05-14 | $47.86 | $202.70 | 35,700 | — | — |
| 2018-05-11 | $49.46 | $209.48 | 15,400 | — | — |
| 2018-05-10 | $49.81 | $210.96 | 26,300 | — | — |
| 2018-05-09 | $49.67 | $210.37 | 21,300 | — | — |
| 2018-05-08 | $49.17 | $208.25 | 27,000 | — | — |
| 2018-05-07 | $49.54 | $209.82 | 24,800 | — | — |
| 2018-05-04 | $49.30 | $208.80 | 15,300 | — | — |
| 2018-05-03 | $48.90 | $207.11 | 19,600 | — | — |
| 2018-05-02 | $49.53 | $209.77 | 18,500 | — | — |
| 2018-05-01 | $49.40 | $209.22 | 27,200 | — | — |
| 2018-04-30 | $47.85 | $202.66 | 99,500 | — | — |
| 2018-04-27 | $50.65 | $214.52 | 25,300 | — | — |
| 2018-04-26 | $50.05 | $211.98 | 26,500 | — | — |
| 2018-04-25 | $48.76 | $206.51 | 16,600 | — | — |
| 2018-04-24 | $48.64 | $206.01 | 23,000 | — | — |
| 2018-04-23 | $48.52 | $205.50 | 18,000 | — | — |
| 2018-04-20 | $49.24 | $208.55 | 26,400 | — | — |
| 2018-04-19 | $49.52 | $209.73 | 23,700 | — | — |
| 2018-04-18 | $50.40 | $213.46 | 24,900 | — | — |
| 2018-04-17 | $50.25 | $212.82 | 34,200 | — | — |
| 2018-04-16 | $49.85 | $211.13 | 22,500 | — | — |
| 2018-04-13 | $49.20 | $208.38 | 23,200 | — | — |
| 2018-04-12 | $50.02 | $209.65 | 54,100 | — | — |
| 2018-04-11 | $50.02 | $209.65 | 19,100 | — | — |
| 2018-04-10 | $49.38 | $206.97 | 38,500 | — | — |
| 2018-04-09 | $49.21 | $206.25 | 34,500 | — | — |
| 2018-04-06 | $49.65 | $208.10 | 26,200 | — | — |
| 2018-04-05 | $50.33 | $210.95 | 37,200 | — | — |
| 2018-04-04 | $51.30 | $215.01 | 21,500 | — | — |
| 2018-04-03 | $50.77 | $212.79 | 41,500 | — | — |
| 2018-04-02 | $49.75 | $208.52 | 26,200 | — | — |
| 2018-03-29 | $50.97 | $213.63 | 38,800 | — | — |
| 2018-03-28 | $50.96 | $213.59 | 36,100 | — | — |
| 2018-03-27 | $50.01 | $209.61 | 40,400 | — | — |
| 2018-03-26 | $49.73 | $208.43 | 36,700 | — | — |
| 2018-03-23 | $49.71 | $208.35 | 28,900 | — | — |
| 2018-03-22 | $50.27 | $210.70 | 20,300 | — | — |
| 2018-03-21 | $50.38 | $211.16 | 22,800 | — | — |
| 2018-03-20 | $50.43 | $211.37 | 33,900 | — | — |
| 2018-03-19 | $50.93 | $213.46 | 37,200 | — | — |
| 2018-03-16 | $51.57 | $216.14 | 110,400 | — | — |
| 2018-03-15 | $50.34 | $210.99 | 28,800 | — | — |
| 2018-03-14 | $50.56 | $211.91 | 34,400 | — | — |
| 2018-03-13 | $50.36 | $211.07 | 32,300 | — | — |
| 2018-03-12 | $51.35 | $215.22 | 32,400 | — | — |
| 2018-03-09 | $50.77 | $212.79 | 28,200 | — | — |
| 2018-03-08 | $51.05 | $213.96 | 25,600 | — | — |
| 2018-03-07 | $50.80 | $212.92 | 20,600 | — | — |
| 2018-03-06 | $50.38 | $211.16 | 27,500 | — | — |
| 2018-03-05 | $50.10 | $209.98 | 25,100 | — | — |
| 2018-03-02 | $49.60 | $207.89 | 27,300 | — | — |
| 2018-03-01 | $49.47 | $207.34 | 44,100 | — | — |
| 2018-02-28 | $48.93 | $205.08 | 42,800 | — | — |
| 2018-02-27 | $49.21 | $206.25 | 42,100 | — | — |
| 2018-02-26 | $51.39 | $215.39 | 22,200 | — | — |
| 2018-02-23 | $50.31 | $210.86 | 19,500 | — | — |
| 2018-02-22 | $49.83 | $208.85 | 20,600 | — | — |
| 2018-02-21 | $49.98 | $209.48 | 39,300 | — | — |
| 2018-02-20 | $49.46 | $207.30 | 32,600 | — | — |
| 2018-02-16 | $51.45 | $215.64 | 45,600 | — | — |
| 2018-02-15 | $50.39 | $211.20 | 26,000 | — | — |
| 2018-02-14 | $49.56 | $207.72 | 37,800 | — | — |
| 2018-02-13 | $51.06 | $214.01 | 37,300 | — | — |
| 2018-02-12 | $50.14 | $210.15 | 44,500 | — | — |
| 2018-02-09 | $51.55 | $216.06 | 24,300 | — | — |
| 2018-02-08 | $50.55 | $211.87 | 37,400 | — | — |
| 2018-02-07 | $52.25 | $218.99 | 30,800 | — | — |
| 2018-02-06 | $51.83 | $217.23 | 55,800 | — | — |
| 2018-02-05 | $51.84 | $217.28 | 49,400 | — | — |
| 2018-02-02 | $54.01 | $226.37 | 45,500 | — | — |
| 2018-02-01 | $54.50 | $228.42 | 43,900 | — | — |
| 2018-01-31 | $54.73 | $229.39 | 85,900 | — | — |
| 2018-01-30 | $54.99 | $230.48 | 32,700 | — | — |
| 2018-01-29 | $56.19 | $235.51 | 17,000 | — | — |
| 2018-01-26 | $57.25 | $239.95 | 27,900 | — | — |
| 2018-01-25 | $58.14 | $243.68 | 51,700 | — | — |
| 2018-01-24 | $56.47 | $236.68 | 16,300 | — | — |
| 2018-01-23 | $57.48 | $240.91 | 17,600 | — | — |
| 2018-01-22 | $56.62 | $237.31 | 22,600 | — | — |
| 2018-01-19 | $56.76 | $237.90 | 51,700 | — | — |
| 2018-01-18 | $55.31 | $231.82 | 50,200 | — | — |
| 2018-01-17 | $57.34 | $240.33 | 41,200 | — | — |
| 2018-01-16 | $57.68 | $241.75 | 26,300 | — | — |
| 2018-01-12 | $58.64 | $243.60 | 31,000 | — | — |
| 2018-01-11 | $58.68 | $243.76 | 28,300 | — | — |
| 2018-01-10 | $57.71 | $239.73 | 34,400 | — | — |
| 2018-01-09 | $57.65 | $239.48 | 28,800 | — | — |
| 2018-01-08 | $58.57 | $243.31 | 16,200 | — | — |
| 2018-01-05 | $58.84 | $244.43 | 31,500 | — | — |
| 2018-01-04 | $58.95 | $244.88 | 21,300 | — | — |
| 2018-01-03 | $59.60 | $247.58 | 27,800 | — | — |
| 2018-01-02 | $61.86 | $256.97 | 31,500 | — | — |