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 | $44.17 | $89.14 | 737,691 | — | — |
| 2018-12-28 | $43.58 | $87.96 | 702,593 | — | — |
| 2018-12-27 | $43.51 | $87.81 | 748,539 | — | — |
| 2018-12-26 | $43.56 | $87.91 | 459,334 | — | — |
| 2018-12-24 | $41.85 | $84.46 | 309,371 | — | — |
| 2018-12-21 | $42.66 | $86.11 | 1,497,844 | — | — |
| 2018-12-20 | $43.23 | $87.26 | 722,375 | — | — |
| 2018-12-19 | $43.59 | $87.97 | 783,382 | — | — |
| 2018-12-18 | $44.61 | $90.04 | 516,894 | — | — |
| 2018-12-17 | $45.28 | $91.39 | 610,445 | — | — |
| 2018-12-14 | $45.48 | $91.80 | 674,642 | — | — |
| 2018-12-13 | $45.84 | $92.51 | 496,601 | — | — |
| 2018-12-12 | $46.42 | $93.68 | 713,186 | — | — |
| 2018-12-11 | $46.10 | $93.05 | 453,463 | — | — |
| 2018-12-10 | $46.27 | $93.38 | 469,161 | — | — |
| 2018-12-07 | $47.09 | $95.04 | 617,337 | — | — |
| 2018-12-06 | $47.39 | $95.64 | 850,897 | — | — |
| 2018-12-04 | $47.49 | $95.85 | 654,350 | — | — |
| 2018-12-03 | $49.26 | $99.42 | 548,673 | — | — |
| 2018-11-30 | $49.38 | $99.66 | 563,351 | — | — |
| 2018-11-29 | $48.65 | $98.19 | 593,726 | — | — |
| 2018-11-28 | $49.46 | $99.45 | 421,594 | — | — |
| 2018-11-27 | $48.94 | $98.40 | 598,085 | — | — |
| 2018-11-26 | $49.39 | $99.32 | 581,065 | — | — |
| 2018-11-23 | $48.81 | $98.14 | 154,513 | — | — |
| 2018-11-21 | $48.93 | $98.38 | 315,727 | — | — |
| 2018-11-20 | $48.76 | $98.04 | 531,214 | — | — |
| 2018-11-19 | $49.21 | $98.96 | 534,832 | — | — |
| 2018-11-16 | $49.51 | $99.56 | 517,947 | — | — |
| 2018-11-15 | $49.21 | $98.94 | 531,080 | — | — |
| 2018-11-14 | $48.61 | $97.74 | 723,250 | — | — |
| 2018-11-13 | $49.39 | $99.32 | 599,023 | — | — |
| 2018-11-12 | $49.18 | $98.90 | 634,803 | — | — |
| 2018-11-09 | $49.88 | $100.31 | 600,229 | — | — |
| 2018-11-08 | $50.00 | $100.53 | 750,454 | — | — |
| 2018-11-07 | $49.44 | $99.42 | 644,050 | — | — |
| 2018-11-06 | $49.05 | $98.62 | 414,224 | — | — |
| 2018-11-05 | $48.70 | $97.92 | 580,395 | — | — |
| 2018-11-02 | $48.50 | $97.53 | 550,109 | — | — |
| 2018-11-01 | $47.97 | $96.46 | 898,802 | — | — |
| 2018-10-31 | $47.46 | $95.43 | 1,420,367 | — | — |
| 2018-10-30 | $47.17 | $94.84 | 739,465 | — | — |
| 2018-10-29 | $46.39 | $93.28 | 777,658 | — | — |
| 2018-10-26 | $45.62 | $91.72 | 576,911 | — | — |
| 2018-10-25 | $45.80 | $92.10 | 537,780 | — | — |
| 2018-10-24 | $44.44 | $89.37 | 890,628 | — | — |
| 2018-10-23 | $45.88 | $92.26 | 1,126,216 | — | — |
| 2018-10-22 | $45.83 | $92.16 | 645,926 | — | — |
| 2018-10-19 | $46.53 | $93.55 | 777,255 | — | — |
| 2018-10-18 | $47.01 | $94.53 | 915,419 | — | — |
| 2018-10-17 | $47.43 | $95.37 | 1,210,240 | — | — |
| 2018-10-16 | $46.81 | $94.12 | 819,468 | — | — |
| 2018-10-15 | $46.11 | $92.71 | 557,078 | — | — |
| 2018-10-12 | $46.00 | $92.49 | 1,286,090 | — | — |
| 2018-10-11 | $46.80 | $94.09 | 1,935,098 | — | — |
| 2018-10-10 | $48.57 | $97.66 | 1,473,703 | — | — |
| 2018-10-09 | $48.74 | $98.01 | 755,278 | — | — |
| 2018-10-08 | $49.27 | $99.06 | 403,369 | — | — |
| 2018-10-05 | $48.88 | $98.29 | 638,422 | — | — |
| 2018-10-04 | $49.32 | $99.17 | 550,779 | — | — |
| 2018-10-03 | $49.76 | $100.05 | 870,794 | — | — |
| 2018-10-02 | $48.50 | $97.53 | 561,500 | — | — |
| 2018-10-01 | $48.93 | $98.38 | 391,174 | — | — |
| 2018-09-28 | $49.27 | $99.06 | 489,001 | — | — |
| 2018-09-27 | $49.40 | $99.33 | 417,976 | — | — |
| 2018-09-26 | $49.78 | $100.10 | 446,922 | — | — |
| 2018-09-25 | $50.74 | $102.02 | 392,380 | — | — |
| 2018-09-24 | $50.78 | $102.11 | 603,043 | — | — |
| 2018-09-21 | $51.46 | $103.47 | 1,912,853 | — | — |
| 2018-09-20 | $51.62 | $103.80 | 1,038,306 | — | — |
| 2018-09-19 | $51.46 | $103.47 | 631,989 | — | — |
| 2018-09-18 | $51.08 | $102.71 | 552,253 | — | — |
| 2018-09-17 | $50.93 | $102.41 | 507,762 | — | — |
| 2018-09-14 | $51.70 | $103.95 | 537,780 | — | — |
| 2018-09-13 | $51.53 | $103.61 | 372,681 | — | — |
| 2018-09-12 | $52.06 | $104.67 | 451,076 | — | — |
| 2018-09-11 | $53.23 | $107.03 | 387,020 | — | — |
| 2018-09-10 | $53.30 | $107.18 | 424,006 | — | — |
| 2018-09-07 | $53.32 | $107.21 | 492,351 | — | — |
| 2018-09-06 | $53.26 | $107.09 | 308,088 | — | — |
| 2018-09-05 | $53.56 | $107.34 | 406,585 | — | — |
| 2018-09-04 | $53.27 | $106.77 | 224,198 | — | — |
| 2018-08-31 | $53.03 | $106.27 | 415,966 | — | — |
| 2018-08-30 | $52.99 | $106.20 | 289,193 | — | — |
| 2018-08-29 | $52.84 | $105.90 | 285,574 | — | — |
| 2018-08-28 | $52.71 | $105.65 | 400,287 | — | — |
| 2018-08-27 | $52.90 | $106.02 | 444,242 | — | — |
| 2018-08-24 | $53.02 | $106.26 | 382,195 | — | — |
| 2018-08-23 | $53.32 | $106.86 | 360,352 | — | — |
| 2018-08-22 | $53.55 | $107.32 | 355,393 | — | — |
| 2018-08-21 | $53.72 | $107.66 | 542,873 | — | — |
| 2018-08-20 | $53.20 | $106.62 | 293,481 | — | — |
| 2018-08-17 | $53.07 | $106.36 | 665,894 | — | — |
| 2018-08-16 | $52.68 | $105.57 | 466,219 | — | — |
| 2018-08-15 | $51.89 | $104.00 | 570,479 | — | — |
| 2018-08-14 | $52.28 | $104.78 | 647,668 | — | — |
| 2018-08-13 | $51.59 | $103.40 | 395,730 | — | — |
| 2018-08-10 | $51.80 | $103.82 | 435,129 | — | — |
| 2018-08-09 | $51.79 | $103.81 | 316,129 | — | — |
| 2018-08-08 | $52.11 | $104.43 | 477,878 | — | — |
| 2018-08-07 | $51.52 | $103.25 | 332,076 | — | — |
| 2018-08-06 | $51.36 | $102.94 | 441,428 | — | — |
| 2018-08-03 | $51.03 | $102.28 | 425,212 | — | — |
| 2018-08-02 | $51.26 | $102.74 | 604,383 | — | — |
| 2018-08-01 | $50.47 | $101.16 | 393,452 | — | — |
| 2018-07-31 | $49.85 | $99.90 | 1,038,038 | — | — |
| 2018-07-30 | $50.15 | $100.50 | 427,088 | — | — |
| 2018-07-27 | $50.79 | $101.79 | 359,950 | — | — |
| 2018-07-26 | $51.16 | $102.53 | 430,037 | — | — |
| 2018-07-25 | $50.97 | $102.16 | 507,226 | — | — |
| 2018-07-24 | $51.50 | $103.22 | 414,224 | — | — |
| 2018-07-23 | $51.94 | $104.10 | 510,710 | — | — |
| 2018-07-20 | $51.09 | $102.40 | 676,882 | — | — |
| 2018-07-19 | $51.12 | $102.44 | 455,499 | — | — |
| 2018-07-18 | $51.22 | $102.65 | 503,206 | — | — |
| 2018-07-17 | $50.96 | $102.13 | 742,279 | — | — |
| 2018-07-16 | $51.10 | $102.41 | 922,656 | — | — |
| 2018-07-13 | $50.40 | $101.01 | 1,264,782 | — | — |
| 2018-07-12 | $50.73 | $101.67 | 2,462,292 | — | — |
| 2018-07-11 | $49.54 | $99.29 | 1,287,162 | — | — |
| 2018-07-10 | $49.46 | $99.12 | 1,423,718 | — | — |
| 2018-07-09 | $49.89 | $99.99 | 778,462 | — | — |
| 2018-07-06 | $48.68 | $97.57 | 459,385 | — | — |
| 2018-07-05 | $48.35 | $96.91 | 709,179 | — | — |
| 2018-07-03 | $48.40 | $97.00 | 244,835 | — | — |
| 2018-07-02 | $48.69 | $97.58 | 424,408 | — | — |
| 2018-06-29 | $48.29 | $96.78 | 530,812 | — | — |
| 2018-06-28 | $48.33 | $96.87 | 478,146 | — | — |
| 2018-06-27 | $48.36 | $96.93 | 759,566 | — | — |
| 2018-06-26 | $49.21 | $98.63 | 606,259 | — | — |
| 2018-06-25 | $48.98 | $98.17 | 476,806 | — | — |
| 2018-06-22 | $49.32 | $98.84 | 645,658 | — | — |
| 2018-06-21 | $49.57 | $99.35 | 310,500 | — | — |
| 2018-06-20 | $49.70 | $99.60 | 392,514 | — | — |
| 2018-06-19 | $49.41 | $99.03 | 414,224 | — | — |
| 2018-06-18 | $49.17 | $98.54 | 489,537 | — | — |
| 2018-06-15 | $49.09 | $98.39 | 1,481,476 | — | — |
| 2018-06-14 | $48.88 | $97.97 | 586,426 | — | — |
| 2018-06-13 | $48.76 | $97.72 | 481,764 | — | — |
| 2018-06-12 | $48.80 | $97.79 | 505,618 | — | — |
| 2018-06-11 | $49.21 | $98.62 | 363,032 | — | — |
| 2018-06-08 | $49.97 | $100.14 | 463,003 | — | — |
| 2018-06-07 | $49.87 | $99.95 | 372,949 | — | — |
| 2018-06-06 | $50.07 | $100.00 | 569,943 | — | — |
| 2018-06-05 | $49.25 | $98.36 | 454,694 | — | — |
| 2018-06-04 | $49.27 | $98.40 | 502,670 | — | — |
| 2018-06-01 | $48.52 | $96.90 | 391,576 | — | — |
| 2018-05-31 | $48.19 | $96.24 | 409,935 | — | — |
| 2018-05-30 | $48.72 | $97.30 | 759,566 | — | — |
| 2018-05-29 | $47.73 | $95.32 | 546,759 | — | — |
| 2018-05-25 | $48.41 | $96.68 | 238,269 | — | — |
| 2018-05-24 | $48.61 | $97.08 | 717,621 | — | — |
| 2018-05-23 | $48.81 | $97.48 | 485,785 | — | — |
| 2018-05-22 | $48.87 | $97.60 | 625,825 | — | — |
| 2018-05-21 | $48.80 | $97.47 | 1,070,870 | — | — |
| 2018-05-18 | $48.20 | $96.26 | 577,849 | — | — |
| 2018-05-17 | $48.65 | $97.15 | 453,488 | — | — |
| 2018-05-16 | $48.68 | $97.23 | 542,471 | — | — |
| 2018-05-15 | $48.56 | $96.99 | 1,051,975 | — | — |
| 2018-05-14 | $48.71 | $97.29 | 397,740 | — | — |
| 2018-05-11 | $48.85 | $97.56 | 311,438 | — | — |
| 2018-05-10 | $48.84 | $97.54 | 407,657 | — | — |
| 2018-05-09 | $48.73 | $97.32 | 609,475 | — | — |
| 2018-05-08 | $48.38 | $96.62 | 383,535 | — | — |
| 2018-05-07 | $48.00 | $95.87 | 235,455 | — | — |
| 2018-05-04 | $47.74 | $95.35 | 581,199 | — | — |
| 2018-05-03 | $47.13 | $94.13 | 390,102 | — | — |
| 2018-05-02 | $47.46 | $94.78 | 661,739 | — | — |
| 2018-05-01 | $47.61 | $95.08 | 513,793 | — | — |
| 2018-04-30 | $47.40 | $94.66 | 1,325,891 | — | — |
| 2018-04-27 | $47.91 | $95.69 | 359,816 | — | — |
| 2018-04-26 | $47.74 | $95.35 | 433,789 | — | — |
| 2018-04-25 | $47.88 | $95.63 | 419,986 | — | — |
| 2018-04-24 | $47.92 | $95.71 | 712,395 | — | — |
| 2018-04-23 | $48.03 | $95.92 | 516,071 | — | — |
| 2018-04-20 | $47.68 | $95.22 | 722,848 | — | — |
| 2018-04-19 | $47.32 | $94.50 | 630,515 | — | — |
| 2018-04-18 | $46.80 | $93.46 | 822,551 | — | — |
| 2018-04-17 | $46.88 | $93.64 | 1,077,169 | — | — |
| 2018-04-16 | $47.32 | $94.52 | 874,144 | — | — |
| 2018-04-13 | $46.82 | $93.50 | 1,013,246 | — | — |
| 2018-04-12 | $47.12 | $94.10 | 1,620,176 | — | — |
| 2018-04-11 | $44.31 | $88.49 | 642,174 | — | — |
| 2018-04-10 | $44.74 | $89.34 | 1,660,915 | — | — |
| 2018-04-09 | $43.95 | $87.78 | 610,146 | — | — |
| 2018-04-06 | $43.99 | $87.85 | 727,672 | — | — |
| 2018-04-05 | $45.04 | $89.95 | 692,159 | — | — |
| 2018-04-04 | $44.65 | $89.17 | 545,955 | — | — |
| 2018-04-03 | $44.28 | $88.43 | 885,535 | — | — |
| 2018-04-02 | $43.62 | $87.11 | 685,727 | — | — |
| 2018-03-29 | $44.71 | $89.28 | 587,230 | — | — |
| 2018-03-28 | $44.18 | $88.24 | 592,054 | — | — |
| 2018-03-27 | $43.82 | $87.51 | 641,772 | — | — |
| 2018-03-26 | $44.62 | $89.11 | 689,345 | — | — |
| 2018-03-23 | $43.42 | $86.72 | 1,343,044 | — | — |
| 2018-03-22 | $44.91 | $89.70 | 1,231,548 | — | — |
| 2018-03-21 | $45.77 | $91.42 | 380,185 | — | — |
| 2018-03-20 | $45.63 | $91.13 | 415,832 | — | — |
| 2018-03-19 | $45.64 | $91.15 | 571,015 | — | — |
| 2018-03-16 | $45.88 | $91.64 | 2,361,383 | — | — |
| 2018-03-15 | $45.62 | $91.12 | 555,470 | — | — |
| 2018-03-14 | $45.21 | $90.30 | 753,536 | — | — |
| 2018-03-13 | $45.60 | $91.07 | 628,773 | — | — |
| 2018-03-12 | $45.71 | $91.30 | 485,517 | — | — |
| 2018-03-09 | $45.51 | $90.89 | 446,386 | — | — |
| 2018-03-08 | $44.65 | $89.18 | 453,622 | — | — |
| 2018-03-07 | $45.22 | $89.96 | 498,516 | — | — |
| 2018-03-06 | $44.97 | $89.47 | 502,268 | — | — |
| 2018-03-05 | $44.33 | $88.20 | 525,854 | — | — |
| 2018-03-02 | $43.83 | $87.19 | 551,851 | — | — |
| 2018-03-01 | $43.15 | $85.85 | 743,217 | — | — |
| 2018-02-28 | $43.11 | $85.76 | 537,914 | — | — |
| 2018-02-27 | $43.77 | $87.07 | 843,188 | — | — |
| 2018-02-26 | $43.84 | $87.22 | 801,109 | — | — |
| 2018-02-23 | $43.78 | $87.10 | 647,132 | — | — |
| 2018-02-22 | $43.21 | $85.95 | 696,716 | — | — |
| 2018-02-21 | $43.93 | $87.39 | 434,191 | — | — |
| 2018-02-20 | $43.56 | $86.65 | 584,550 | — | — |
| 2018-02-16 | $44.12 | $87.78 | 852,167 | — | — |
| 2018-02-15 | $44.06 | $87.66 | 605,455 | — | — |
| 2018-02-14 | $43.94 | $87.42 | 674,470 | — | — |
| 2018-02-13 | $42.92 | $85.39 | 390,504 | — | — |
| 2018-02-12 | $42.68 | $84.90 | 448,262 | — | — |
| 2018-02-09 | $42.45 | $84.45 | 620,598 | — | — |
| 2018-02-08 | $41.75 | $83.06 | 523,709 | — | — |
| 2018-02-07 | $42.88 | $85.32 | 715,611 | — | — |
| 2018-02-06 | $42.47 | $84.50 | 1,116,702 | — | — |
| 2018-02-05 | $42.35 | $84.25 | 871,062 | — | — |
| 2018-02-02 | $43.86 | $87.25 | 629,979 | — | — |
| 2018-02-01 | $44.04 | $87.62 | 446,788 | — | — |
| 2018-01-31 | $43.66 | $86.86 | 786,770 | — | — |
| 2018-01-30 | $43.88 | $87.30 | 736,919 | — | — |
| 2018-01-29 | $43.91 | $87.36 | 664,821 | — | — |
| 2018-01-26 | $44.03 | $87.59 | 346,683 | — | — |
| 2018-01-25 | $43.96 | $87.45 | 490,609 | — | — |
| 2018-01-24 | $43.99 | $87.51 | 446,386 | — | — |
| 2018-01-23 | $44.09 | $87.71 | 596,745 | — | — |
| 2018-01-22 | $44.15 | $87.84 | 709,179 | — | — |
| 2018-01-19 | $44.56 | $88.64 | 861,145 | — | — |
| 2018-01-18 | $43.60 | $86.74 | 887,947 | — | — |
| 2018-01-17 | $43.40 | $86.34 | 574,499 | — | — |
| 2018-01-16 | $43.13 | $85.81 | 946,912 | — | — |
| 2018-01-12 | $43.24 | $86.03 | 839,704 | — | — |
| 2018-01-11 | $43.33 | $86.19 | 513,123 | — | — |
| 2018-01-10 | $42.80 | $85.14 | 682,243 | — | — |
| 2018-01-09 | $42.15 | $83.85 | 582,540 | — | — |
| 2018-01-08 | $41.59 | $82.73 | 475,868 | — | — |
| 2018-01-05 | $41.86 | $83.27 | 555,872 | — | — |
| 2018-01-04 | $41.53 | $82.63 | 544,481 | — | — |
| 2018-01-03 | $41.58 | $82.72 | 612,156 | — | — |
| 2018-01-02 | $41.75 | $83.06 | 583,076 | — | — |