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
- 1980-11-05 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 | $42.94 | $158.36 | 391,400 | — | — |
| 2018-12-28 | $42.50 | $156.74 | 349,800 | — | — |
| 2018-12-27 | $42.72 | $157.55 | 524,400 | — | — |
| 2018-12-26 | $42.07 | $155.15 | 312,700 | — | — |
| 2018-12-24 | $40.06 | $147.74 | 182,500 | — | — |
| 2018-12-21 | $40.97 | $151.10 | 1,633,200 | — | — |
| 2018-12-20 | $41.34 | $152.46 | 531,100 | — | — |
| 2018-12-19 | $41.93 | $154.64 | 538,000 | — | — |
| 2018-12-18 | $42.89 | $158.18 | 712,300 | — | — |
| 2018-12-17 | $42.35 | $156.19 | 456,100 | — | — |
| 2018-12-14 | $43.77 | $161.42 | 606,800 | — | — |
| 2018-12-13 | $44.38 | $163.67 | 508,200 | — | — |
| 2018-12-12 | $45.87 | $169.17 | 434,300 | — | — |
| 2018-12-11 | $45.35 | $167.25 | 374,100 | — | — |
| 2018-12-10 | $45.50 | $167.80 | 461,000 | — | — |
| 2018-12-07 | $45.62 | $168.25 | 730,400 | — | — |
| 2018-12-06 | $47.89 | $176.62 | 440,400 | — | — |
| 2018-12-04 | $48.07 | $177.28 | 581,000 | — | — |
| 2018-12-03 | $50.13 | $184.88 | 615,200 | — | — |
| 2018-11-30 | $49.20 | $181.45 | 489,300 | — | — |
| 2018-11-29 | $48.50 | $178.87 | 493,300 | — | — |
| 2018-11-28 | $48.20 | $176.54 | 475,000 | — | — |
| 2018-11-27 | $46.90 | $171.78 | 395,400 | — | — |
| 2018-11-26 | $47.99 | $175.78 | 327,100 | — | — |
| 2018-11-23 | $47.31 | $173.28 | 115,000 | — | — |
| 2018-11-21 | $47.77 | $174.97 | 248,600 | — | — |
| 2018-11-20 | $46.99 | $172.11 | 470,800 | — | — |
| 2018-11-19 | $48.00 | $175.81 | 248,200 | — | — |
| 2018-11-16 | $49.35 | $180.76 | 296,200 | — | — |
| 2018-11-15 | $50.47 | $184.86 | 366,800 | — | — |
| 2018-11-14 | $49.32 | $180.65 | 739,800 | — | — |
| 2018-11-13 | $48.24 | $176.69 | 374,500 | — | — |
| 2018-11-12 | $48.45 | $177.46 | 393,300 | — | — |
| 2018-11-09 | $50.00 | $183.14 | 261,400 | — | — |
| 2018-11-08 | $51.20 | $187.53 | 379,600 | — | — |
| 2018-11-07 | $51.54 | $188.78 | 605,500 | — | — |
| 2018-11-06 | $50.11 | $183.54 | 1,178,600 | — | — |
| 2018-11-05 | $51.40 | $188.27 | 475,400 | — | — |
| 2018-11-02 | $52.17 | $191.09 | 591,200 | — | — |
| 2018-11-01 | $51.84 | $189.88 | 358,800 | — | — |
| 2018-10-31 | $48.68 | $178.30 | 421,000 | — | — |
| 2018-10-30 | $49.53 | $181.42 | 485,000 | — | — |
| 2018-10-29 | $47.99 | $175.78 | 305,200 | — | — |
| 2018-10-26 | $48.20 | $176.54 | 428,000 | — | — |
| 2018-10-25 | $48.95 | $179.29 | 251,700 | — | — |
| 2018-10-24 | $47.67 | $174.60 | 471,100 | — | — |
| 2018-10-23 | $50.28 | $184.16 | 489,500 | — | — |
| 2018-10-22 | $50.69 | $185.67 | 463,900 | — | — |
| 2018-10-19 | $51.56 | $188.85 | 367,400 | — | — |
| 2018-10-18 | $52.24 | $191.34 | 430,200 | — | — |
| 2018-10-17 | $54.19 | $198.48 | 329,500 | — | — |
| 2018-10-16 | $55.22 | $202.26 | 285,800 | — | — |
| 2018-10-15 | $53.83 | $197.17 | 535,600 | — | — |
| 2018-10-12 | $53.41 | $195.63 | 454,100 | — | — |
| 2018-10-11 | $54.44 | $199.40 | 878,800 | — | — |
| 2018-10-10 | $56.98 | $208.70 | 1,105,200 | — | — |
| 2018-10-09 | $61.39 | $224.86 | 449,000 | — | — |
| 2018-10-08 | $64.35 | $235.70 | 391,000 | — | — |
| 2018-10-05 | $63.76 | $233.54 | 356,900 | — | — |
| 2018-10-04 | $64.28 | $235.44 | 283,300 | — | — |
| 2018-10-03 | $64.45 | $236.06 | 276,600 | — | — |
| 2018-10-02 | $63.29 | $231.82 | 536,200 | — | — |
| 2018-10-01 | $62.75 | $229.84 | 1,050,300 | — | — |
| 2018-09-28 | $62.72 | $229.73 | 899,700 | — | — |
| 2018-09-27 | $63.40 | $232.22 | 378,200 | — | — |
| 2018-09-26 | $64.88 | $237.64 | 444,100 | — | — |
| 2018-09-25 | $65.46 | $239.76 | 314,400 | — | — |
| 2018-09-24 | $65.28 | $239.10 | 460,100 | — | — |
| 2018-09-21 | $65.69 | $240.61 | 665,600 | — | — |
| 2018-09-20 | $65.38 | $239.47 | 354,000 | — | — |
| 2018-09-19 | $64.01 | $234.45 | 279,000 | — | — |
| 2018-09-18 | $62.96 | $230.61 | 359,600 | — | — |
| 2018-09-17 | $62.62 | $229.36 | 441,300 | — | — |
| 2018-09-14 | $62.96 | $230.61 | 289,700 | — | — |
| 2018-09-13 | $62.61 | $229.33 | 400,300 | — | — |
| 2018-09-12 | $61.99 | $227.05 | 425,100 | — | — |
| 2018-09-11 | $62.34 | $228.34 | 390,900 | — | — |
| 2018-09-10 | $62.92 | $230.46 | 372,200 | — | — |
| 2018-09-07 | $63.70 | $233.32 | 321,800 | — | — |
| 2018-09-06 | $64.00 | $234.42 | 422,600 | — | — |
| 2018-09-05 | $63.91 | $234.09 | 410,400 | — | — |
| 2018-09-04 | $64.21 | $235.19 | 354,000 | — | — |
| 2018-08-31 | $64.92 | $237.79 | 295,900 | — | — |
| 2018-08-30 | $64.95 | $237.90 | 312,500 | — | — |
| 2018-08-29 | $65.57 | $238.96 | 242,000 | — | — |
| 2018-08-28 | $65.79 | $239.76 | 292,600 | — | — |
| 2018-08-27 | $66.25 | $241.44 | 224,000 | — | — |
| 2018-08-24 | $65.48 | $238.63 | 341,800 | — | — |
| 2018-08-23 | $64.92 | $236.59 | 195,200 | — | — |
| 2018-08-22 | $65.82 | $239.87 | 258,200 | — | — |
| 2018-08-21 | $65.56 | $238.92 | 400,400 | — | — |
| 2018-08-20 | $64.93 | $236.63 | 184,800 | — | — |
| 2018-08-17 | $64.48 | $234.99 | 238,200 | — | — |
| 2018-08-16 | $63.80 | $232.51 | 279,900 | — | — |
| 2018-08-15 | $62.99 | $229.56 | 426,200 | — | — |
| 2018-08-14 | $64.66 | $235.64 | 331,400 | — | — |
| 2018-08-13 | $63.71 | $232.18 | 399,200 | — | — |
| 2018-08-10 | $64.53 | $235.17 | 225,400 | — | — |
| 2018-08-09 | $65.15 | $237.43 | 240,400 | — | — |
| 2018-08-08 | $64.68 | $235.71 | 645,300 | — | — |
| 2018-08-07 | $63.89 | $232.84 | 517,900 | — | — |
| 2018-08-06 | $67.07 | $244.42 | 259,500 | — | — |
| 2018-08-03 | $66.82 | $243.51 | 301,200 | — | — |
| 2018-08-02 | $65.74 | $239.58 | 218,700 | — | — |
| 2018-08-01 | $65.48 | $238.63 | 249,000 | — | — |
| 2018-07-31 | $66.10 | $240.89 | 197,100 | — | — |
| 2018-07-30 | $65.25 | $237.79 | 157,500 | — | — |
| 2018-07-27 | $65.58 | $238.99 | 199,900 | — | — |
| 2018-07-26 | $65.81 | $239.83 | 260,400 | — | — |
| 2018-07-25 | $64.82 | $236.22 | 249,200 | — | — |
| 2018-07-24 | $64.77 | $236.04 | 255,000 | — | — |
| 2018-07-23 | $64.36 | $234.55 | 252,600 | — | — |
| 2018-07-20 | $65.67 | $239.32 | 197,800 | — | — |
| 2018-07-19 | $66.72 | $243.15 | 556,000 | — | — |
| 2018-07-18 | $65.74 | $239.58 | 573,500 | — | — |
| 2018-07-17 | $65.73 | $239.54 | 614,000 | — | — |
| 2018-07-16 | $62.70 | $228.50 | 245,600 | — | — |
| 2018-07-13 | $62.90 | $229.23 | 113,000 | — | — |
| 2018-07-12 | $62.98 | $229.52 | 251,800 | — | — |
| 2018-07-11 | $62.44 | $227.55 | 534,800 | — | — |
| 2018-07-10 | $63.42 | $231.12 | 189,600 | — | — |
| 2018-07-09 | $62.65 | $228.32 | 290,500 | — | — |
| 2018-07-06 | $61.60 | $224.49 | 232,600 | — | — |
| 2018-07-05 | $61.62 | $224.56 | 240,900 | — | — |
| 2018-07-03 | $60.91 | $221.98 | 131,100 | — | — |
| 2018-07-02 | $61.51 | $224.16 | 165,800 | — | — |
| 2018-06-29 | $61.77 | $225.11 | 303,900 | — | — |
| 2018-06-28 | $61.40 | $223.76 | 322,500 | — | — |
| 2018-06-27 | $61.45 | $223.94 | 334,600 | — | — |
| 2018-06-26 | $61.53 | $224.24 | 370,800 | — | — |
| 2018-06-25 | $61.36 | $223.62 | 312,700 | — | — |
| 2018-06-22 | $62.45 | $227.59 | 743,400 | — | — |
| 2018-06-21 | $60.63 | $220.96 | 709,800 | — | — |
| 2018-06-20 | $61.65 | $224.67 | 400,100 | — | — |
| 2018-06-19 | $61.65 | $224.67 | 366,800 | — | — |
| 2018-06-18 | $63.33 | $230.79 | 320,900 | — | — |
| 2018-06-15 | $63.85 | $232.69 | 654,300 | — | — |
| 2018-06-14 | $64.65 | $235.61 | 717,300 | — | — |
| 2018-06-13 | $63.91 | $232.91 | 412,800 | — | — |
| 2018-06-12 | $63.93 | $232.98 | 285,500 | — | — |
| 2018-06-11 | $63.86 | $232.73 | 256,600 | — | — |
| 2018-06-08 | $64.10 | $233.60 | 495,900 | — | — |
| 2018-06-07 | $63.73 | $232.25 | 946,500 | — | — |
| 2018-06-06 | $64.23 | $234.07 | 528,900 | — | — |
| 2018-06-05 | $63.09 | $229.92 | 699,700 | — | — |
| 2018-06-04 | $62.80 | $228.86 | 645,700 | — | — |
| 2018-06-01 | $61.61 | $224.53 | 639,900 | — | — |
| 2018-05-31 | $60.25 | $219.57 | 695,100 | — | — |
| 2018-05-30 | $60.36 | $219.97 | 447,000 | — | — |
| 2018-05-29 | $59.35 | $216.29 | 574,600 | — | — |
| 2018-05-25 | $58.78 | $214.21 | 490,000 | — | — |
| 2018-05-24 | $58.70 | $213.92 | 398,400 | — | — |
| 2018-05-23 | $59.01 | $213.85 | 446,100 | — | — |
| 2018-05-22 | $59.50 | $215.62 | 840,000 | — | — |
| 2018-05-21 | $60.05 | $217.62 | 904,700 | — | — |
| 2018-05-18 | $60.57 | $219.50 | 606,500 | — | — |
| 2018-05-17 | $61.41 | $222.55 | 511,900 | — | — |
| 2018-05-16 | $61.38 | $222.44 | 626,500 | — | — |
| 2018-05-15 | $61.17 | $221.68 | 380,800 | — | — |
| 2018-05-14 | $61.00 | $221.06 | 876,800 | — | — |
| 2018-05-11 | $61.50 | $222.87 | 544,700 | — | — |
| 2018-05-10 | $61.65 | $223.42 | 590,400 | — | — |
| 2018-05-09 | $61.22 | $221.86 | 1,120,800 | — | — |
| 2018-05-08 | $60.00 | $217.44 | 1,328,700 | — | — |
| 2018-05-07 | $55.76 | $202.07 | 401,200 | — | — |
| 2018-05-04 | $56.32 | $204.10 | 250,400 | — | — |
| 2018-05-03 | $55.29 | $200.37 | 426,700 | — | — |
| 2018-05-02 | $55.48 | $201.06 | 347,400 | — | — |
| 2018-05-01 | $55.33 | $200.51 | 507,100 | — | — |
| 2018-04-30 | $55.86 | $202.43 | 481,100 | — | — |
| 2018-04-27 | $56.21 | $203.70 | 198,200 | — | — |
| 2018-04-26 | $56.38 | $204.32 | 261,300 | — | — |
| 2018-04-25 | $56.18 | $203.59 | 310,700 | — | — |
| 2018-04-24 | $55.50 | $201.13 | 373,200 | — | — |
| 2018-04-23 | $56.60 | $205.12 | 252,400 | — | — |
| 2018-04-20 | $56.84 | $205.98 | 316,200 | — | — |
| 2018-04-19 | $56.72 | $205.55 | 390,800 | — | — |
| 2018-04-18 | $56.89 | $206.17 | 280,700 | — | — |
| 2018-04-17 | $56.21 | $203.70 | 425,900 | — | — |
| 2018-04-16 | $55.94 | $202.72 | 154,700 | — | — |
| 2018-04-13 | $54.93 | $199.06 | 242,900 | — | — |
| 2018-04-12 | $55.09 | $199.64 | 264,700 | — | — |
| 2018-04-11 | $54.79 | $198.56 | 460,600 | — | — |
| 2018-04-10 | $55.30 | $200.40 | 337,800 | — | — |
| 2018-04-09 | $54.16 | $196.27 | 273,100 | — | — |
| 2018-04-06 | $54.14 | $196.20 | 391,500 | — | — |
| 2018-04-05 | $55.74 | $202.00 | 315,000 | — | — |
| 2018-04-04 | $54.74 | $198.37 | 697,500 | — | — |
| 2018-04-03 | $54.77 | $198.48 | 673,000 | — | — |
| 2018-04-02 | $53.79 | $194.93 | 375,800 | — | — |
| 2018-03-29 | $55.72 | $201.93 | 327,200 | — | — |
| 2018-03-28 | $54.55 | $197.69 | 748,800 | — | — |
| 2018-03-27 | $54.93 | $199.06 | 439,700 | — | — |
| 2018-03-26 | $56.53 | $204.86 | 336,400 | — | — |
| 2018-03-23 | $55.60 | $201.49 | 423,800 | — | — |
| 2018-03-22 | $57.00 | $206.56 | 532,100 | — | — |
| 2018-03-21 | $58.94 | $213.60 | 395,300 | — | — |
| 2018-03-20 | $58.48 | $211.93 | 378,300 | — | — |
| 2018-03-19 | $59.17 | $214.43 | 335,400 | — | — |
| 2018-03-16 | $59.75 | $216.53 | 767,900 | — | — |
| 2018-03-15 | $60.31 | $218.56 | 322,100 | — | — |
| 2018-03-14 | $61.12 | $221.50 | 588,600 | — | — |
| 2018-03-13 | $61.85 | $224.14 | 926,200 | — | — |
| 2018-03-12 | $62.15 | $225.23 | 361,800 | — | — |
| 2018-03-09 | $62.03 | $224.79 | 300,100 | — | — |
| 2018-03-08 | $60.50 | $219.25 | 406,500 | — | — |
| 2018-03-07 | $60.74 | $220.12 | 594,300 | — | — |
| 2018-03-06 | $60.78 | $220.26 | 667,800 | — | — |
| 2018-03-05 | $60.43 | $218.99 | 634,800 | — | — |
| 2018-03-02 | $60.12 | $217.87 | 382,700 | — | — |
| 2018-03-01 | $60.20 | $218.16 | 427,600 | — | — |
| 2018-02-28 | $60.18 | $218.09 | 1,420,000 | — | — |
| 2018-02-27 | $62.74 | $227.37 | 495,800 | — | — |
| 2018-02-26 | $64.53 | $233.85 | 964,400 | — | — |
| 2018-02-23 | $64.58 | $234.03 | 304,900 | — | — |
| 2018-02-22 | $63.82 | $231.28 | 350,300 | — | — |
| 2018-02-21 | $63.62 | $229.41 | 479,200 | — | — |
| 2018-02-20 | $63.82 | $230.13 | 375,700 | — | — |
| 2018-02-16 | $63.90 | $230.42 | 397,900 | — | — |
| 2018-02-15 | $64.45 | $232.41 | 324,000 | — | — |
| 2018-02-14 | $64.70 | $233.31 | 359,900 | — | — |
| 2018-02-13 | $63.40 | $228.62 | 376,200 | — | — |
| 2018-02-12 | $63.20 | $227.90 | 814,400 | — | — |
| 2018-02-09 | $62.15 | $224.11 | 797,100 | — | — |
| 2018-02-08 | $61.98 | $223.50 | 952,000 | — | — |
| 2018-02-07 | $66.80 | $240.88 | 893,300 | — | — |
| 2018-02-06 | $64.18 | $231.43 | 651,400 | — | — |
| 2018-02-05 | $62.72 | $226.17 | 727,900 | — | — |
| 2018-02-02 | $65.50 | $236.19 | 690,200 | — | — |
| 2018-02-01 | $67.13 | $242.07 | 289,200 | — | — |
| 2018-01-31 | $67.64 | $243.91 | 411,400 | — | — |
| 2018-01-30 | $67.74 | $244.27 | 479,300 | — | — |
| 2018-01-29 | $67.71 | $244.16 | 286,100 | — | — |
| 2018-01-26 | $68.48 | $246.94 | 224,800 | — | — |
| 2018-01-25 | $67.94 | $244.99 | 321,500 | — | — |
| 2018-01-24 | $67.29 | $242.65 | 222,600 | — | — |
| 2018-01-23 | $67.48 | $243.33 | 358,500 | — | — |
| 2018-01-22 | $67.85 | $244.67 | 587,800 | — | — |
| 2018-01-19 | $67.58 | $243.69 | 235,500 | — | — |
| 2018-01-18 | $66.51 | $239.83 | 259,100 | — | — |
| 2018-01-17 | $66.79 | $240.84 | 422,400 | — | — |
| 2018-01-16 | $67.17 | $242.21 | 899,100 | — | — |
| 2018-01-12 | $67.24 | $242.47 | 314,300 | — | — |
| 2018-01-11 | $66.40 | $239.44 | 739,100 | — | — |
| 2018-01-10 | $65.46 | $236.05 | 986,300 | — | — |
| 2018-01-09 | $65.93 | $237.74 | 347,700 | — | — |
| 2018-01-08 | $65.66 | $236.77 | 397,100 | — | — |
| 2018-01-05 | $65.44 | $235.98 | 303,100 | — | — |
| 2018-01-04 | $62.88 | $226.75 | 149,200 | — | — |
| 2018-01-03 | $62.85 | $226.64 | 227,000 | — | — |
| 2018-01-02 | $62.54 | $225.52 | 239,400 | — | — |