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 | $47.22 | $116.34 | 512,900 | — | — |
| 2018-12-28 | $47.03 | $115.88 | 493,900 | — | — |
| 2018-12-27 | $46.51 | $114.60 | 465,800 | — | — |
| 2018-12-26 | $47.18 | $116.25 | 546,700 | — | — |
| 2018-12-24 | $44.65 | $110.01 | 287,900 | — | — |
| 2018-12-21 | $45.90 | $113.09 | 1,233,600 | — | — |
| 2018-12-20 | $46.62 | $114.87 | 941,900 | — | — |
| 2018-12-19 | $46.23 | $113.91 | 1,364,800 | — | — |
| 2018-12-18 | $47.74 | $117.63 | 1,255,400 | — | — |
| 2018-12-17 | $48.86 | $120.39 | 1,187,900 | — | — |
| 2018-12-14 | $50.33 | $124.01 | 854,300 | — | — |
| 2018-12-13 | $50.94 | $125.51 | 950,800 | — | — |
| 2018-12-12 | $52.34 | $128.96 | 805,100 | — | — |
| 2018-12-11 | $51.11 | $125.93 | 707,900 | — | — |
| 2018-12-10 | $51.46 | $126.79 | 716,800 | — | — |
| 2018-12-07 | $52.30 | $128.86 | 819,000 | — | — |
| 2018-12-06 | $52.87 | $130.27 | 1,367,300 | — | — |
| 2018-12-04 | $53.34 | $131.42 | 913,400 | — | — |
| 2018-12-03 | $55.49 | $136.10 | 607,700 | — | — |
| 2018-11-30 | $56.40 | $138.34 | 951,200 | — | — |
| 2018-11-29 | $54.21 | $132.97 | 586,000 | — | — |
| 2018-11-28 | $54.04 | $132.55 | 786,500 | — | — |
| 2018-11-27 | $53.76 | $131.86 | 808,000 | — | — |
| 2018-11-26 | $54.05 | $132.57 | 548,000 | — | — |
| 2018-11-23 | $53.55 | $131.35 | 180,900 | — | — |
| 2018-11-21 | $53.40 | $130.98 | 521,200 | — | — |
| 2018-11-20 | $53.18 | $130.44 | 874,400 | — | — |
| 2018-11-19 | $55.72 | $136.67 | 585,300 | — | — |
| 2018-11-16 | $55.69 | $136.60 | 728,100 | — | — |
| 2018-11-15 | $56.22 | $137.90 | 756,700 | — | — |
| 2018-11-14 | $55.09 | $135.12 | 717,900 | — | — |
| 2018-11-13 | $55.39 | $135.86 | 673,100 | — | — |
| 2018-11-12 | $54.76 | $134.31 | 1,095,800 | — | — |
| 2018-11-09 | $56.01 | $137.38 | 1,320,500 | — | — |
| 2018-11-08 | $55.67 | $136.55 | 914,700 | — | — |
| 2018-11-07 | $54.44 | $133.53 | 909,200 | — | — |
| 2018-11-06 | $54.02 | $132.50 | 603,100 | — | — |
| 2018-11-05 | $53.59 | $131.44 | 635,800 | — | — |
| 2018-11-02 | $52.90 | $129.75 | 449,100 | — | — |
| 2018-11-01 | $52.39 | $128.50 | 981,000 | — | — |
| 2018-10-31 | $52.01 | $127.57 | 1,308,800 | — | — |
| 2018-10-30 | $51.26 | $125.73 | 703,600 | — | — |
| 2018-10-29 | $50.66 | $124.26 | 636,300 | — | — |
| 2018-10-26 | $51.16 | $125.48 | 1,359,200 | — | — |
| 2018-10-25 | $50.00 | $122.64 | 1,796,600 | — | — |
| 2018-10-24 | $49.28 | $120.87 | 1,616,300 | — | — |
| 2018-10-23 | $50.06 | $122.79 | 943,500 | — | — |
| 2018-10-22 | $49.65 | $121.78 | 762,400 | — | — |
| 2018-10-19 | $50.17 | $123.06 | 1,395,200 | — | — |
| 2018-10-18 | $49.98 | $122.59 | 497,200 | — | — |
| 2018-10-17 | $50.02 | $122.69 | 795,300 | — | — |
| 2018-10-16 | $49.82 | $122.20 | 525,400 | — | — |
| 2018-10-15 | $49.54 | $121.51 | 764,500 | — | — |
| 2018-10-12 | $48.97 | $120.11 | 1,114,900 | — | — |
| 2018-10-11 | $49.76 | $122.05 | 1,003,700 | — | — |
| 2018-10-10 | $51.19 | $125.56 | 739,300 | — | — |
| 2018-10-09 | $51.99 | $127.52 | 471,500 | — | — |
| 2018-10-08 | $51.93 | $127.37 | 451,100 | — | — |
| 2018-10-05 | $51.16 | $125.48 | 341,200 | — | — |
| 2018-10-04 | $51.54 | $126.42 | 414,300 | — | — |
| 2018-10-03 | $51.95 | $127.42 | 832,000 | — | — |
| 2018-10-02 | $50.74 | $124.45 | 419,900 | — | — |
| 2018-10-01 | $50.86 | $124.75 | 539,300 | — | — |
| 2018-09-28 | $51.25 | $125.71 | 698,400 | — | — |
| 2018-09-27 | $51.49 | $126.29 | 546,700 | — | — |
| 2018-09-26 | $51.47 | $126.24 | 538,600 | — | — |
| 2018-09-25 | $51.90 | $127.30 | 610,400 | — | — |
| 2018-09-24 | $51.88 | $127.25 | 629,400 | — | — |
| 2018-09-21 | $52.68 | $129.21 | 1,722,700 | — | — |
| 2018-09-20 | $52.28 | $128.23 | 843,700 | — | — |
| 2018-09-19 | $51.59 | $126.54 | 545,800 | — | — |
| 2018-09-18 | $50.59 | $124.09 | 635,000 | — | — |
| 2018-09-17 | $50.14 | $122.98 | 545,100 | — | — |
| 2018-09-14 | $50.27 | $123.30 | 337,900 | — | — |
| 2018-09-13 | $50.42 | $123.67 | 408,700 | — | — |
| 2018-09-12 | $50.61 | $124.14 | 477,400 | — | — |
| 2018-09-11 | $50.77 | $123.91 | 405,300 | — | — |
| 2018-09-10 | $50.20 | $122.52 | 347,400 | — | — |
| 2018-09-07 | $50.74 | $123.84 | 290,300 | — | — |
| 2018-09-06 | $50.78 | $123.94 | 350,900 | — | — |
| 2018-09-05 | $51.29 | $125.18 | 444,700 | — | — |
| 2018-09-04 | $50.49 | $123.23 | 613,200 | — | — |
| 2018-08-31 | $50.34 | $122.87 | 519,100 | — | — |
| 2018-08-30 | $50.25 | $122.65 | 1,288,700 | — | — |
| 2018-08-29 | $50.41 | $123.04 | 1,296,400 | — | — |
| 2018-08-28 | $51.33 | $125.28 | 560,500 | — | — |
| 2018-08-27 | $51.78 | $126.38 | 643,600 | — | — |
| 2018-08-24 | $51.84 | $126.53 | 441,600 | — | — |
| 2018-08-23 | $51.79 | $126.40 | 521,800 | — | — |
| 2018-08-22 | $51.78 | $126.38 | 670,700 | — | — |
| 2018-08-21 | $52.15 | $127.28 | 679,400 | — | — |
| 2018-08-20 | $51.42 | $125.50 | 417,700 | — | — |
| 2018-08-17 | $51.34 | $125.31 | 383,100 | — | — |
| 2018-08-16 | $50.99 | $124.45 | 334,800 | — | — |
| 2018-08-15 | $50.38 | $122.96 | 417,900 | — | — |
| 2018-08-14 | $51.37 | $125.38 | 607,800 | — | — |
| 2018-08-13 | $50.11 | $122.30 | 508,400 | — | — |
| 2018-08-10 | $50.11 | $122.30 | 393,400 | — | — |
| 2018-08-09 | $50.51 | $123.28 | 499,800 | — | — |
| 2018-08-08 | $50.01 | $122.06 | 673,400 | — | — |
| 2018-08-07 | $50.43 | $123.08 | 717,500 | — | — |
| 2018-08-06 | $50.48 | $123.21 | 322,300 | — | — |
| 2018-08-03 | $50.48 | $123.21 | 460,800 | — | — |
| 2018-08-02 | $50.21 | $122.55 | 468,400 | — | — |
| 2018-08-01 | $50.10 | $122.28 | 477,800 | — | — |
| 2018-07-31 | $49.63 | $121.13 | 689,200 | — | — |
| 2018-07-30 | $50.31 | $122.79 | 630,600 | — | — |
| 2018-07-27 | $50.63 | $123.57 | 791,700 | — | — |
| 2018-07-26 | $51.20 | $124.96 | 783,300 | — | — |
| 2018-07-25 | $49.64 | $121.16 | 792,600 | — | — |
| 2018-07-24 | $50.84 | $124.09 | 1,335,100 | — | — |
| 2018-07-23 | $50.05 | $122.16 | 1,646,800 | — | — |
| 2018-07-20 | $47.78 | $116.62 | 953,000 | — | — |
| 2018-07-19 | $46.15 | $112.64 | 290,300 | — | — |
| 2018-07-18 | $46.35 | $113.13 | 361,900 | — | — |
| 2018-07-17 | $45.76 | $111.69 | 550,000 | — | — |
| 2018-07-16 | $46.29 | $112.98 | 428,400 | — | — |
| 2018-07-13 | $45.80 | $111.78 | 356,600 | — | — |
| 2018-07-12 | $46.29 | $112.98 | 465,300 | — | — |
| 2018-07-11 | $46.53 | $113.57 | 410,700 | — | — |
| 2018-07-10 | $46.80 | $114.22 | 605,000 | — | — |
| 2018-07-09 | $46.56 | $113.64 | 605,800 | — | — |
| 2018-07-06 | $46.05 | $112.39 | 333,700 | — | — |
| 2018-07-05 | $45.44 | $110.91 | 274,300 | — | — |
| 2018-07-03 | $45.38 | $110.76 | 306,900 | — | — |
| 2018-07-02 | $45.18 | $110.27 | 395,600 | — | — |
| 2018-06-29 | $45.21 | $110.34 | 454,000 | — | — |
| 2018-06-28 | $45.42 | $110.86 | 508,700 | — | — |
| 2018-06-27 | $45.31 | $110.59 | 525,000 | — | — |
| 2018-06-26 | $45.83 | $111.86 | 870,400 | — | — |
| 2018-06-25 | $46.75 | $114.10 | 476,900 | — | — |
| 2018-06-22 | $47.58 | $116.13 | 860,100 | — | — |
| 2018-06-21 | $47.15 | $115.08 | 298,900 | — | — |
| 2018-06-20 | $47.44 | $115.79 | 638,700 | — | — |
| 2018-06-19 | $46.64 | $113.83 | 419,000 | — | — |
| 2018-06-18 | $46.44 | $113.35 | 325,600 | — | — |
| 2018-06-15 | $46.43 | $113.32 | 1,002,600 | — | — |
| 2018-06-14 | $46.51 | $113.52 | 416,800 | — | — |
| 2018-06-13 | $46.89 | $114.44 | 717,900 | — | — |
| 2018-06-12 | $47.14 | $115.05 | 526,100 | — | — |
| 2018-06-11 | $47.36 | $115.59 | 541,400 | — | — |
| 2018-06-08 | $47.54 | $116.03 | 538,200 | — | — |
| 2018-06-07 | $47.03 | $114.79 | 707,100 | — | — |
| 2018-06-06 | $47.30 | $115.45 | 515,300 | — | — |
| 2018-06-05 | $46.49 | $113.47 | 604,100 | — | — |
| 2018-06-04 | $46.15 | $112.64 | 373,200 | — | — |
| 2018-06-01 | $46.01 | $112.30 | 499,600 | — | — |
| 2018-05-31 | $45.24 | $110.42 | 353,900 | — | — |
| 2018-05-30 | $45.73 | $111.61 | 689,700 | — | — |
| 2018-05-29 | $45.67 | $111.47 | 587,000 | — | — |
| 2018-05-25 | $46.80 | $114.22 | 448,000 | — | — |
| 2018-05-24 | $47.01 | $114.13 | 712,600 | — | — |
| 2018-05-23 | $46.92 | $113.91 | 601,200 | — | — |
| 2018-05-22 | $47.24 | $114.69 | 495,300 | — | — |
| 2018-05-21 | $47.29 | $114.81 | 439,200 | — | — |
| 2018-05-18 | $46.77 | $113.54 | 382,400 | — | — |
| 2018-05-17 | $47.10 | $114.35 | 343,200 | — | — |
| 2018-05-16 | $46.97 | $114.03 | 341,000 | — | — |
| 2018-05-15 | $46.71 | $113.40 | 536,200 | — | — |
| 2018-05-14 | $45.96 | $111.58 | 682,600 | — | — |
| 2018-05-11 | $46.10 | $111.92 | 407,600 | — | — |
| 2018-05-10 | $45.77 | $111.12 | 715,500 | — | — |
| 2018-05-09 | $46.75 | $113.50 | 530,700 | — | — |
| 2018-05-08 | $46.90 | $113.86 | 341,600 | — | — |
| 2018-05-07 | $46.57 | $113.06 | 360,300 | — | — |
| 2018-05-04 | $46.33 | $112.48 | 504,500 | — | — |
| 2018-05-03 | $46.23 | $112.23 | 373,500 | — | — |
| 2018-05-02 | $46.47 | $112.82 | 639,800 | — | — |
| 2018-05-01 | $47.06 | $114.25 | 708,000 | — | — |
| 2018-04-30 | $46.29 | $112.38 | 663,700 | — | — |
| 2018-04-27 | $47.87 | $116.22 | 1,369,300 | — | — |
| 2018-04-26 | $47.23 | $114.66 | 889,800 | — | — |
| 2018-04-25 | $47.06 | $114.25 | 1,011,400 | — | — |
| 2018-04-24 | $46.08 | $111.87 | 1,583,700 | — | — |
| 2018-04-23 | $44.29 | $107.52 | 1,099,800 | — | — |
| 2018-04-20 | $44.29 | $107.52 | 892,700 | — | — |
| 2018-04-19 | $43.47 | $105.53 | 699,100 | — | — |
| 2018-04-18 | $42.79 | $103.88 | 495,600 | — | — |
| 2018-04-17 | $43.35 | $105.24 | 639,900 | — | — |
| 2018-04-16 | $43.90 | $106.58 | 685,100 | — | — |
| 2018-04-13 | $43.76 | $106.24 | 817,300 | — | — |
| 2018-04-12 | $44.18 | $107.26 | 1,046,400 | — | — |
| 2018-04-11 | $43.24 | $104.97 | 1,156,900 | — | — |
| 2018-04-10 | $42.96 | $104.30 | 846,600 | — | — |
| 2018-04-09 | $41.91 | $101.75 | 540,400 | — | — |
| 2018-04-06 | $42.34 | $102.79 | 787,100 | — | — |
| 2018-04-05 | $43.20 | $104.88 | 778,300 | — | — |
| 2018-04-04 | $42.91 | $104.17 | 980,900 | — | — |
| 2018-04-03 | $42.79 | $103.88 | 1,947,400 | — | — |
| 2018-04-02 | $42.27 | $102.62 | 1,201,900 | — | — |
| 2018-03-29 | $41.62 | $101.04 | 486,500 | — | — |
| 2018-03-28 | $41.26 | $100.17 | 619,900 | — | — |
| 2018-03-27 | $41.38 | $100.46 | 690,400 | — | — |
| 2018-03-26 | $42.44 | $103.03 | 675,700 | — | — |
| 2018-03-23 | $41.08 | $99.73 | 659,700 | — | — |
| 2018-03-22 | $42.07 | $102.13 | 801,900 | — | — |
| 2018-03-21 | $43.42 | $105.41 | 903,300 | — | — |
| 2018-03-20 | $43.38 | $105.31 | 667,800 | — | — |
| 2018-03-19 | $44.04 | $106.92 | 949,400 | — | — |
| 2018-03-16 | $44.54 | $108.13 | 3,298,400 | — | — |
| 2018-03-15 | $44.48 | $107.99 | 692,100 | — | — |
| 2018-03-14 | $44.01 | $106.24 | 674,200 | — | — |
| 2018-03-13 | $44.40 | $107.18 | 659,000 | — | — |
| 2018-03-12 | $44.42 | $107.23 | 803,200 | — | — |
| 2018-03-09 | $44.61 | $107.69 | 982,500 | — | — |
| 2018-03-08 | $44.26 | $106.84 | 773,500 | — | — |
| 2018-03-07 | $44.45 | $107.30 | 2,045,100 | — | — |
| 2018-03-06 | $44.44 | $107.28 | 798,300 | — | — |
| 2018-03-05 | $43.65 | $105.37 | 708,500 | — | — |
| 2018-03-02 | $42.96 | $103.70 | 824,100 | — | — |
| 2018-03-01 | $42.41 | $102.37 | 1,014,900 | — | — |
| 2018-02-28 | $42.01 | $101.41 | 1,228,700 | — | — |
| 2018-02-27 | $42.84 | $103.41 | 680,100 | — | — |
| 2018-02-26 | $42.99 | $103.77 | 474,300 | — | — |
| 2018-02-23 | $42.93 | $103.63 | 767,700 | — | — |
| 2018-02-22 | $42.19 | $101.84 | 624,200 | — | — |
| 2018-02-21 | $42.75 | $103.20 | 666,600 | — | — |
| 2018-02-20 | $42.41 | $102.37 | 637,800 | — | — |
| 2018-02-16 | $42.58 | $102.79 | 1,049,100 | — | — |
| 2018-02-15 | $43.02 | $103.85 | 1,988,600 | — | — |
| 2018-02-14 | $41.20 | $99.45 | 681,700 | — | — |
| 2018-02-13 | $39.76 | $95.98 | 384,200 | — | — |
| 2018-02-12 | $39.56 | $95.50 | 860,600 | — | — |
| 2018-02-09 | $40.10 | $96.80 | 997,600 | — | — |
| 2018-02-08 | $38.86 | $93.81 | 621,200 | — | — |
| 2018-02-07 | $40.38 | $97.47 | 594,500 | — | — |
| 2018-02-06 | $40.21 | $97.06 | 949,700 | — | — |
| 2018-02-05 | $39.62 | $95.64 | 959,500 | — | — |
| 2018-02-02 | $41.00 | $98.97 | 710,900 | — | — |
| 2018-02-01 | $41.65 | $100.54 | 799,100 | — | — |
| 2018-01-31 | $40.64 | $98.10 | 739,700 | — | — |
| 2018-01-30 | $39.86 | $96.22 | 873,000 | — | — |
| 2018-01-29 | $40.69 | $98.22 | 962,000 | — | — |
| 2018-01-26 | $40.40 | $97.52 | 552,900 | — | — |
| 2018-01-25 | $40.37 | $97.45 | 925,200 | — | — |
| 2018-01-24 | $41.14 | $99.31 | 1,967,400 | — | — |
| 2018-01-23 | $40.63 | $98.08 | 2,057,700 | — | — |
| 2018-01-22 | $38.40 | $92.70 | 935,500 | — | — |
| 2018-01-19 | $38.65 | $93.30 | 709,100 | — | — |
| 2018-01-18 | $38.05 | $91.85 | 849,400 | — | — |
| 2018-01-17 | $38.49 | $92.91 | 483,500 | — | — |
| 2018-01-16 | $38.25 | $92.33 | 909,200 | — | — |
| 2018-01-12 | $38.63 | $93.25 | 725,700 | — | — |
| 2018-01-11 | $38.04 | $91.83 | 1,048,100 | — | — |
| 2018-01-10 | $36.87 | $89.00 | 976,000 | — | — |
| 2018-01-09 | $36.20 | $87.38 | 639,800 | — | — |
| 2018-01-08 | $35.81 | $86.44 | 891,000 | — | — |
| 2018-01-05 | $36.32 | $87.67 | 699,000 | — | — |
| 2018-01-04 | $36.49 | $88.08 | 590,100 | — | — |
| 2018-01-03 | $35.64 | $86.03 | 610,500 | — | — |
| 2018-01-02 | $35.65 | $86.06 | 1,056,400 | — | — |