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
- 1993-03-29 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 | $40.66 | $56.62 | 763,200 | — | — |
| 2018-12-28 | $39.53 | $55.05 | 656,400 | — | — |
| 2018-12-27 | $39.43 | $54.91 | 1,095,000 | — | — |
| 2018-12-26 | $39.11 | $54.47 | 697,200 | — | — |
| 2018-12-24 | $37.42 | $52.12 | 1,313,400 | — | — |
| 2018-12-21 | $38.96 | $54.25 | 1,404,600 | — | — |
| 2018-12-20 | $40.74 | $56.74 | 478,800 | — | — |
| 2018-12-19 | $41.22 | $57.41 | 478,800 | — | — |
| 2018-12-18 | $42.38 | $59.03 | 520,200 | — | — |
| 2018-12-17 | $42.38 | $59.02 | 540,600 | — | — |
| 2018-12-14 | $43.02 | $59.91 | 484,800 | — | — |
| 2018-12-13 | $44.17 | $61.51 | 358,200 | — | — |
| 2018-12-12 | $45.22 | $62.97 | 502,800 | — | — |
| 2018-12-11 | $44.07 | $61.37 | 486,000 | — | — |
| 2018-12-10 | $43.54 | $60.63 | 516,000 | — | — |
| 2018-12-07 | $43.74 | $60.92 | 1,715,400 | — | — |
| 2018-12-06 | $44.74 | $62.30 | 832,200 | — | — |
| 2018-12-04 | $44.95 | $62.23 | 722,400 | — | — |
| 2018-12-03 | $46.76 | $64.73 | 410,400 | — | — |
| 2018-11-30 | $46.29 | $64.08 | 501,000 | — | — |
| 2018-11-29 | $46.26 | $64.03 | 358,800 | — | — |
| 2018-11-28 | $46.20 | $63.96 | 536,400 | — | — |
| 2018-11-27 | $44.79 | $62.00 | 328,800 | — | — |
| 2018-11-26 | $45.13 | $62.47 | 511,800 | — | — |
| 2018-11-23 | $43.92 | $60.79 | 149,400 | — | — |
| 2018-11-21 | $43.99 | $60.90 | 382,800 | — | — |
| 2018-11-20 | $43.45 | $60.15 | 827,400 | — | — |
| 2018-11-19 | $44.18 | $61.16 | 914,400 | — | — |
| 2018-11-16 | $44.17 | $61.14 | 746,400 | — | — |
| 2018-11-15 | $43.67 | $60.45 | 426,000 | — | — |
| 2018-11-14 | $43.17 | $59.75 | 410,400 | — | — |
| 2018-11-13 | $43.38 | $60.06 | 442,800 | — | — |
| 2018-11-12 | $43.38 | $60.06 | 607,800 | — | — |
| 2018-11-09 | $44.17 | $61.14 | 682,800 | — | — |
| 2018-11-08 | $45.70 | $63.26 | 561,000 | — | — |
| 2018-11-07 | $46.04 | $63.73 | 721,200 | — | — |
| 2018-11-06 | $44.79 | $62.01 | 718,200 | — | — |
| 2018-11-05 | $44.69 | $61.86 | 786,000 | — | — |
| 2018-11-02 | $46.00 | $63.67 | 1,262,400 | — | — |
| 2018-11-01 | $45.11 | $62.44 | 2,179,800 | — | — |
| 2018-10-31 | $41.60 | $57.59 | 1,033,200 | — | — |
| 2018-10-30 | $40.65 | $56.27 | 853,800 | — | — |
| 2018-10-29 | $40.00 | $55.37 | 856,200 | — | — |
| 2018-10-26 | $41.62 | $57.62 | 1,014,600 | — | — |
| 2018-10-25 | $43.17 | $59.75 | 906,000 | — | — |
| 2018-10-24 | $41.87 | $57.95 | 758,400 | — | — |
| 2018-10-23 | $43.27 | $59.90 | 968,400 | — | — |
| 2018-10-22 | $45.01 | $62.30 | 580,800 | — | — |
| 2018-10-19 | $45.51 | $63.00 | 596,400 | — | — |
| 2018-10-18 | $46.63 | $64.55 | 872,400 | — | — |
| 2018-10-17 | $47.48 | $65.73 | 354,600 | — | — |
| 2018-10-16 | $47.39 | $65.60 | 604,200 | — | — |
| 2018-10-15 | $47.22 | $65.37 | 639,600 | — | — |
| 2018-10-12 | $46.68 | $64.61 | 661,200 | — | — |
| 2018-10-11 | $45.95 | $63.61 | 610,800 | — | — |
| 2018-10-10 | $46.32 | $64.12 | 720,000 | — | — |
| 2018-10-09 | $47.35 | $65.54 | 447,600 | — | — |
| 2018-10-08 | $46.18 | $63.92 | 462,000 | — | — |
| 2018-10-05 | $45.90 | $63.54 | 672,600 | — | — |
| 2018-10-04 | $47.11 | $65.21 | 299,400 | — | — |
| 2018-10-03 | $47.49 | $65.73 | 340,800 | — | — |
| 2018-10-02 | $46.80 | $64.79 | 372,000 | — | — |
| 2018-10-01 | $46.92 | $64.94 | 428,400 | — | — |
| 2018-09-28 | $46.28 | $64.07 | 630,000 | — | — |
| 2018-09-27 | $46.47 | $64.32 | 482,400 | — | — |
| 2018-09-26 | $46.10 | $63.81 | 543,000 | — | — |
| 2018-09-25 | $46.43 | $64.28 | 349,200 | — | — |
| 2018-09-24 | $45.65 | $63.19 | 638,400 | — | — |
| 2018-09-21 | $46.26 | $64.03 | 1,140,000 | — | — |
| 2018-09-20 | $46.43 | $64.28 | 455,400 | — | — |
| 2018-09-19 | $46.03 | $63.72 | 535,800 | — | — |
| 2018-09-18 | $46.42 | $64.26 | 442,800 | — | — |
| 2018-09-17 | $45.24 | $62.63 | 496,200 | — | — |
| 2018-09-14 | $46.49 | $64.36 | 763,200 | — | — |
| 2018-09-13 | $45.67 | $63.23 | 612,000 | — | — |
| 2018-09-12 | $44.37 | $61.41 | 435,600 | — | — |
| 2018-09-11 | $43.39 | $60.07 | 518,400 | — | — |
| 2018-09-10 | $43.50 | $60.22 | 568,800 | — | — |
| 2018-09-07 | $43.03 | $59.56 | 453,600 | — | — |
| 2018-09-06 | $43.99 | $60.90 | 401,400 | — | — |
| 2018-09-05 | $45.17 | $62.53 | 826,200 | — | — |
| 2018-09-04 | $46.67 | $64.61 | 274,200 | — | — |
| 2018-08-31 | $47.10 | $65.20 | 394,200 | — | — |
| 2018-08-30 | $47.13 | $65.24 | 253,200 | — | — |
| 2018-08-29 | $47.89 | $66.29 | 257,400 | — | — |
| 2018-08-28 | $47.34 | $65.53 | 322,800 | — | — |
| 2018-08-27 | $47.35 | $65.54 | 222,600 | — | — |
| 2018-08-24 | $47.12 | $65.22 | 328,800 | — | — |
| 2018-08-23 | $47.31 | $65.49 | 213,000 | — | — |
| 2018-08-22 | $47.02 | $65.08 | 301,200 | — | — |
| 2018-08-21 | $47.25 | $65.41 | 370,200 | — | — |
| 2018-08-20 | $47.04 | $65.12 | 268,200 | — | — |
| 2018-08-17 | $46.49 | $64.36 | 214,800 | — | — |
| 2018-08-16 | $46.49 | $64.36 | 360,600 | — | — |
| 2018-08-15 | $45.30 | $62.71 | 367,800 | — | — |
| 2018-08-14 | $46.92 | $64.96 | 327,600 | — | — |
| 2018-08-13 | $47.73 | $66.08 | 445,800 | — | — |
| 2018-08-10 | $46.69 | $64.63 | 163,800 | — | — |
| 2018-08-09 | $46.90 | $64.92 | 232,200 | — | — |
| 2018-08-08 | $47.22 | $65.36 | 327,600 | — | — |
| 2018-08-07 | $46.41 | $64.24 | 193,200 | — | — |
| 2018-08-06 | $46.78 | $64.76 | 289,200 | — | — |
| 2018-08-03 | $46.31 | $64.10 | 447,600 | — | — |
| 2018-08-02 | $46.52 | $64.39 | 388,800 | — | — |
| 2018-08-01 | $46.32 | $64.11 | 522,600 | — | — |
| 2018-07-31 | $47.66 | $65.97 | 254,400 | — | — |
| 2018-07-30 | $46.96 | $65.00 | 268,200 | — | — |
| 2018-07-27 | $46.83 | $64.83 | 339,600 | — | — |
| 2018-07-26 | $48.06 | $66.53 | 458,400 | — | — |
| 2018-07-25 | $50.10 | $69.35 | 230,400 | — | — |
| 2018-07-24 | $49.98 | $69.19 | 202,800 | — | — |
| 2018-07-23 | $50.55 | $69.97 | 194,400 | — | — |
| 2018-07-20 | $50.83 | $70.37 | 249,000 | — | — |
| 2018-07-19 | $51.33 | $71.06 | 241,800 | — | — |
| 2018-07-18 | $50.94 | $70.52 | 373,200 | — | — |
| 2018-07-17 | $50.77 | $70.27 | 133,800 | — | — |
| 2018-07-16 | $50.61 | $70.05 | 174,600 | — | — |
| 2018-07-13 | $50.48 | $69.88 | 194,400 | — | — |
| 2018-07-12 | $50.41 | $69.78 | 274,200 | — | — |
| 2018-07-11 | $49.94 | $69.13 | 419,400 | — | — |
| 2018-07-10 | $49.81 | $68.95 | 193,200 | — | — |
| 2018-07-09 | $50.09 | $69.34 | 366,000 | — | — |
| 2018-07-06 | $50.47 | $69.87 | 300,600 | — | — |
| 2018-07-05 | $49.73 | $68.84 | 337,200 | — | — |
| 2018-07-03 | $49.83 | $68.98 | 157,200 | — | — |
| 2018-07-02 | $48.63 | $67.31 | 310,200 | — | — |
| 2018-06-29 | $49.42 | $68.41 | 603,600 | — | — |
| 2018-06-28 | $48.74 | $67.47 | 330,600 | — | — |
| 2018-06-27 | $47.90 | $66.31 | 374,400 | — | — |
| 2018-06-26 | $48.91 | $67.70 | 463,800 | — | — |
| 2018-06-25 | $48.05 | $66.51 | 529,800 | — | — |
| 2018-06-22 | $50.17 | $69.46 | 1,184,400 | — | — |
| 2018-06-21 | $49.90 | $69.07 | 337,800 | — | — |
| 2018-06-20 | $50.06 | $69.29 | 480,600 | — | — |
| 2018-06-19 | $50.60 | $70.04 | 329,400 | — | — |
| 2018-06-18 | $50.47 | $69.86 | 286,200 | — | — |
| 2018-06-15 | $50.08 | $69.32 | 706,200 | — | — |
| 2018-06-14 | $49.84 | $68.99 | 340,800 | — | — |
| 2018-06-13 | $50.14 | $69.41 | 354,600 | — | — |
| 2018-06-12 | $50.68 | $70.16 | 345,600 | — | — |
| 2018-06-11 | $50.14 | $69.41 | 388,800 | — | — |
| 2018-06-08 | $50.89 | $70.45 | 350,400 | — | — |
| 2018-06-07 | $51.01 | $70.61 | 413,400 | — | — |
| 2018-06-06 | $50.86 | $70.40 | 444,000 | — | — |
| 2018-06-05 | $50.52 | $69.93 | 461,400 | — | — |
| 2018-06-04 | $49.53 | $68.57 | 835,800 | — | — |
| 2018-06-01 | $49.38 | $68.35 | 738,000 | — | — |
| 2018-05-31 | $49.90 | $69.07 | 583,800 | — | — |
| 2018-05-30 | $50.78 | $70.30 | 840,600 | — | — |
| 2018-05-29 | $50.91 | $70.47 | 522,000 | — | — |
| 2018-05-25 | $51.10 | $70.74 | 414,600 | — | — |
| 2018-05-24 | $51.39 | $71.14 | 415,200 | — | — |
| 2018-05-23 | $51.46 | $71.23 | 534,000 | — | — |
| 2018-05-22 | $51.53 | $71.32 | 503,400 | — | — |
| 2018-05-21 | $51.76 | $71.65 | 718,800 | — | — |
| 2018-05-18 | $51.61 | $71.44 | 1,491,000 | — | — |
| 2018-05-17 | $51.64 | $71.49 | 1,013,400 | — | — |
| 2018-05-16 | $51.07 | $70.69 | 1,762,200 | — | — |
| 2018-05-15 | $49.62 | $68.68 | 1,260,600 | — | — |
| 2018-05-14 | $48.77 | $67.51 | 2,238,600 | — | — |
| 2018-05-11 | $46.50 | $64.37 | 582,600 | — | — |
| 2018-05-10 | $46.65 | $64.58 | 781,200 | — | — |
| 2018-05-09 | $46.50 | $64.37 | 334,200 | — | — |
| 2018-05-08 | $46.47 | $64.33 | 478,800 | — | — |
| 2018-05-07 | $46.40 | $64.23 | 529,800 | — | — |
| 2018-05-04 | $46.13 | $63.85 | 465,000 | — | — |
| 2018-05-03 | $45.81 | $63.41 | 373,200 | — | — |
| 2018-05-02 | $45.80 | $63.40 | 482,400 | — | — |
| 2018-05-01 | $46.19 | $63.94 | 406,200 | — | — |
| 2018-04-30 | $45.77 | $63.35 | 592,200 | — | — |
| 2018-04-27 | $45.66 | $63.20 | 478,800 | — | — |
| 2018-04-26 | $45.81 | $63.41 | 1,135,800 | — | — |
| 2018-04-25 | $42.27 | $58.51 | 542,400 | — | — |
| 2018-04-24 | $42.67 | $59.06 | 539,400 | — | — |
| 2018-04-23 | $42.38 | $58.66 | 304,800 | — | — |
| 2018-04-20 | $42.10 | $58.28 | 480,600 | — | — |
| 2018-04-19 | $41.92 | $58.02 | 573,000 | — | — |
| 2018-04-18 | $42.23 | $58.46 | 789,600 | — | — |
| 2018-04-17 | $40.72 | $56.36 | 509,400 | — | — |
| 2018-04-16 | $40.32 | $55.81 | 439,200 | — | — |
| 2018-04-13 | $39.17 | $54.22 | 256,800 | — | — |
| 2018-04-12 | $39.33 | $54.44 | 483,600 | — | — |
| 2018-04-11 | $39.47 | $54.63 | 478,800 | — | — |
| 2018-04-10 | $39.53 | $54.72 | 501,000 | — | — |
| 2018-04-09 | $39.23 | $54.31 | 483,600 | — | — |
| 2018-04-06 | $39.80 | $55.09 | 542,400 | — | — |
| 2018-04-05 | $40.47 | $56.03 | 646,800 | — | — |
| 2018-04-04 | $40.08 | $55.47 | 588,600 | — | — |
| 2018-04-03 | $40.17 | $55.61 | 793,800 | — | — |
| 2018-04-02 | $39.69 | $54.94 | 952,800 | — | — |
| 2018-03-29 | $40.67 | $56.30 | 816,000 | — | — |
| 2018-03-28 | $40.34 | $55.84 | 659,400 | — | — |
| 2018-03-27 | $40.61 | $56.21 | 765,000 | — | — |
| 2018-03-26 | $41.29 | $57.16 | 886,200 | — | — |
| 2018-03-23 | $40.87 | $56.57 | 430,800 | — | — |
| 2018-03-22 | $41.94 | $58.06 | 451,800 | — | — |
| 2018-03-21 | $43.07 | $59.62 | 606,600 | — | — |
| 2018-03-20 | $43.63 | $60.40 | 509,400 | — | — |
| 2018-03-19 | $43.56 | $60.30 | 453,000 | — | — |
| 2018-03-16 | $44.05 | $60.98 | 1,065,600 | — | — |
| 2018-03-15 | $44.77 | $61.97 | 386,400 | — | — |
| 2018-03-14 | $44.72 | $61.90 | 691,800 | — | — |
| 2018-03-13 | $44.66 | $61.82 | 499,200 | — | — |
| 2018-03-12 | $45.62 | $63.15 | 363,000 | — | — |
| 2018-03-09 | $45.79 | $63.39 | 604,800 | — | — |
| 2018-03-08 | $44.26 | $61.26 | 661,200 | — | — |
| 2018-03-07 | $45.53 | $63.02 | 644,400 | — | — |
| 2018-03-06 | $44.70 | $61.88 | 582,000 | — | — |
| 2018-03-05 | $44.17 | $61.15 | 557,400 | — | — |
| 2018-03-02 | $43.68 | $60.47 | 636,600 | — | — |
| 2018-03-01 | $42.70 | $59.11 | 717,600 | — | — |
| 2018-02-28 | $43.03 | $59.57 | 632,400 | — | — |
| 2018-02-27 | $42.72 | $59.13 | 727,200 | — | — |
| 2018-02-26 | $43.21 | $59.81 | 988,200 | — | — |
| 2018-02-23 | $43.15 | $59.73 | 2,169,600 | — | — |
| 2018-02-22 | $42.10 | $58.28 | 756,600 | — | — |
| 2018-02-21 | $42.40 | $58.69 | 808,200 | — | — |
| 2018-02-20 | $43.37 | $60.03 | 841,200 | — | — |
| 2018-02-16 | $43.92 | $60.80 | 676,800 | — | — |
| 2018-02-15 | $43.65 | $60.42 | 706,800 | — | — |
| 2018-02-14 | $42.35 | $58.62 | 1,926,600 | — | — |
| 2018-02-13 | $40.43 | $55.97 | 575,400 | — | — |
| 2018-02-12 | $39.68 | $54.93 | 1,027,200 | — | — |
| 2018-02-09 | $40.69 | $56.33 | 1,346,400 | — | — |
| 2018-02-08 | $42.33 | $58.59 | 2,488,800 | — | — |
| 2018-02-07 | $42.92 | $59.42 | 843,600 | — | — |
| 2018-02-06 | $42.53 | $58.88 | 1,497,000 | — | — |
| 2018-02-05 | $41.99 | $58.13 | 1,005,000 | — | — |
| 2018-02-02 | $43.02 | $59.55 | 1,797,600 | — | — |
| 2018-02-01 | $43.29 | $59.93 | 794,400 | — | — |
| 2018-01-31 | $43.17 | $59.75 | 470,400 | — | — |
| 2018-01-30 | $43.11 | $59.67 | 356,400 | — | — |
| 2018-01-29 | $43.11 | $59.67 | 597,000 | — | — |
| 2018-01-26 | $43.31 | $59.95 | 576,600 | — | — |
| 2018-01-25 | $43.08 | $59.63 | 990,600 | — | — |
| 2018-01-24 | $42.59 | $58.96 | 763,800 | — | — |
| 2018-01-23 | $42.52 | $58.85 | 607,200 | — | — |
| 2018-01-22 | $42.60 | $58.97 | 1,030,200 | — | — |
| 2018-01-19 | $42.58 | $58.93 | 1,162,200 | — | — |
| 2018-01-18 | $42.12 | $58.30 | 630,600 | — | — |
| 2018-01-17 | $42.03 | $58.18 | 986,400 | — | — |
| 2018-01-16 | $42.03 | $58.17 | 837,000 | — | — |
| 2018-01-12 | $42.14 | $58.33 | 1,921,800 | — | — |
| 2018-01-11 | $42.26 | $58.50 | 1,171,800 | — | — |
| 2018-01-10 | $42.18 | $58.39 | 1,584,600 | — | — |
| 2018-01-09 | $39.78 | $55.06 | 755,400 | — | — |
| 2018-01-08 | $40.01 | $55.38 | 450,600 | — | — |
| 2018-01-05 | $39.92 | $55.27 | 448,200 | — | — |
| 2018-01-04 | $39.43 | $54.59 | 915,000 | — | — |
| 2018-01-03 | $39.64 | $54.87 | 831,000 | — | — |
| 2018-01-02 | $39.67 | $54.92 | 696,000 | — | — |