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
- 1997-10-17 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 | $49.07 | $192.79 | 259,300 | — | — |
| 2018-12-28 | $50.80 | $196.84 | 251,600 | — | — |
| 2018-12-27 | $49.50 | $191.80 | 135,900 | — | — |
| 2018-12-26 | $50.20 | $194.51 | 81,980 | — | — |
| 2018-12-24 | $47.00 | $182.11 | 39,710 | — | — |
| 2018-12-21 | $49.10 | $190.25 | 90,830 | — | — |
| 2018-12-20 | $49.30 | $191.02 | 79,860 | — | — |
| 2018-12-19 | $51.30 | $198.77 | 83,760 | — | — |
| 2018-12-18 | $52.30 | $202.65 | 81,220 | — | — |
| 2018-12-17 | $51.30 | $198.77 | 70,500 | — | — |
| 2018-12-14 | $52.30 | $202.65 | 42,090 | — | — |
| 2018-12-13 | $52.00 | $201.49 | 47,840 | — | — |
| 2018-12-12 | $52.40 | $203.04 | 54,680 | — | — |
| 2018-12-11 | $52.10 | $201.87 | 83,790 | — | — |
| 2018-12-10 | $52.40 | $203.04 | 27,830 | — | — |
| 2018-12-07 | $52.80 | $204.59 | 29,160 | — | — |
| 2018-12-06 | $53.40 | $206.91 | 72,860 | — | — |
| 2018-12-04 | $52.30 | $202.65 | 42,340 | — | — |
| 2018-12-03 | $53.10 | $205.75 | 18,650 | — | — |
| 2018-11-30 | $53.30 | $206.52 | 65,440 | — | — |
| 2018-11-29 | $52.60 | $203.81 | 20,740 | — | — |
| 2018-11-28 | $52.60 | $203.81 | 36,270 | — | — |
| 2018-11-27 | $52.60 | $203.81 | 17,610 | — | — |
| 2018-11-26 | $52.70 | $204.20 | 31,320 | — | — |
| 2018-11-23 | $52.90 | $204.97 | 13,160 | — | — |
| 2018-11-21 | $53.30 | $206.52 | 19,060 | — | — |
| 2018-11-20 | $53.40 | $206.91 | 35,390 | — | — |
| 2018-11-19 | $53.70 | $208.07 | 19,220 | — | — |
| 2018-11-16 | $54.00 | $209.24 | 29,320 | — | — |
| 2018-11-15 | $53.90 | $208.85 | 19,310 | — | — |
| 2018-11-14 | $54.20 | $210.01 | 32,650 | — | — |
| 2018-11-13 | $54.40 | $210.79 | 16,890 | — | — |
| 2018-11-12 | $54.30 | $210.40 | 22,330 | — | — |
| 2018-11-09 | $54.30 | $210.40 | 27,780 | — | — |
| 2018-11-08 | $54.70 | $211.95 | 12,810 | — | — |
| 2018-11-07 | $54.40 | $210.79 | 54,000 | — | — |
| 2018-11-06 | $54.10 | $209.62 | 21,390 | — | — |
| 2018-11-05 | $53.50 | $207.30 | 30,270 | — | — |
| 2018-11-02 | $53.30 | $206.52 | 30,510 | — | — |
| 2018-11-01 | $53.30 | $206.52 | 25,680 | — | — |
| 2018-10-31 | $54.30 | $210.40 | 36,810 | — | — |
| 2018-10-30 | $54.80 | $212.34 | 32,530 | — | — |
| 2018-10-29 | $54.10 | $209.62 | 28,080 | — | — |
| 2018-10-26 | $53.30 | $206.52 | 31,200 | — | — |
| 2018-10-25 | $54.20 | $210.01 | 25,800 | — | — |
| 2018-10-24 | $54.10 | $209.62 | 30,650 | — | — |
| 2018-10-23 | $53.70 | $208.07 | 41,050 | — | — |
| 2018-10-22 | $54.00 | $209.24 | 22,740 | — | — |
| 2018-10-19 | $54.60 | $211.56 | 25,920 | — | — |
| 2018-10-18 | $54.30 | $210.40 | 27,790 | — | — |
| 2018-10-17 | $54.10 | $209.62 | 63,960 | — | — |
| 2018-10-16 | $55.00 | $213.11 | 27,370 | — | — |
| 2018-10-15 | $53.70 | $208.07 | 34,930 | — | — |
| 2018-10-12 | $53.40 | $206.91 | 56,650 | — | — |
| 2018-10-11 | $53.70 | $208.07 | 32,460 | — | — |
| 2018-10-10 | $55.50 | $215.05 | 32,470 | — | — |
| 2018-10-09 | $56.30 | $218.15 | 26,730 | — | — |
| 2018-10-08 | $56.20 | $217.76 | 42,590 | — | — |
| 2018-10-05 | $55.10 | $213.50 | 24,480 | — | — |
| 2018-10-04 | $56.10 | $217.37 | 28,140 | — | — |
| 2018-10-03 | $57.50 | $222.80 | 28,860 | — | — |
| 2018-10-02 | $59.00 | $228.61 | 29,610 | — | — |
| 2018-10-01 | $59.10 | $229.00 | 73,180 | — | — |
| 2018-09-28 | $59.80 | $231.71 | 66,510 | — | — |
| 2018-09-27 | $58.70 | $227.45 | 37,190 | — | — |
| 2018-09-26 | $58.10 | $225.12 | 58,890 | — | — |
| 2018-09-25 | $57.60 | $223.18 | 90,440 | — | — |
| 2018-09-24 | $55.80 | $216.21 | 29,140 | — | — |
| 2018-09-21 | $56.10 | $217.37 | 91,690 | — | — |
| 2018-09-20 | $55.10 | $213.50 | 25,130 | — | — |
| 2018-09-19 | $54.80 | $212.34 | 47,530 | — | — |
| 2018-09-18 | $55.40 | $214.66 | 38,300 | — | — |
| 2018-09-17 | $55.70 | $215.82 | 36,450 | — | — |
| 2018-09-14 | $55.70 | $215.82 | 58,160 | — | — |
| 2018-09-13 | $56.00 | $214.27 | 42,810 | — | — |
| 2018-09-12 | $56.10 | $214.66 | 76,840 | — | — |
| 2018-09-11 | $56.50 | $216.19 | 102,740 | — | — |
| 2018-09-10 | $54.70 | $209.30 | 36,420 | — | — |
| 2018-09-07 | $54.60 | $208.92 | 28,260 | — | — |
| 2018-09-06 | $54.70 | $209.30 | 28,340 | — | — |
| 2018-09-05 | $54.50 | $208.53 | 38,700 | — | — |
| 2018-09-04 | $54.00 | $206.62 | 56,250 | — | — |
| 2018-08-31 | $54.50 | $208.53 | 66,410 | — | — |
| 2018-08-30 | $54.10 | $207.00 | 23,610 | — | — |
| 2018-08-29 | $54.50 | $208.53 | 22,220 | — | — |
| 2018-08-28 | $54.70 | $209.30 | 19,790 | — | — |
| 2018-08-27 | $54.00 | $206.62 | 35,380 | — | — |
| 2018-08-24 | $54.90 | $210.06 | 14,170 | — | — |
| 2018-08-23 | $54.70 | $209.30 | 24,270 | — | — |
| 2018-08-22 | $54.90 | $210.06 | 30,030 | — | — |
| 2018-08-21 | $55.30 | $211.59 | 40,430 | — | — |
| 2018-08-20 | $55.00 | $210.45 | 43,490 | — | — |
| 2018-08-17 | $54.30 | $207.77 | 19,370 | — | — |
| 2018-08-16 | $54.10 | $207.00 | 43,450 | — | — |
| 2018-08-15 | $54.10 | $207.00 | 32,770 | — | — |
| 2018-08-14 | $54.10 | $207.00 | 31,590 | — | — |
| 2018-08-13 | $53.60 | $205.09 | 45,950 | — | — |
| 2018-08-10 | $53.70 | $205.47 | 39,850 | — | — |
| 2018-08-09 | $54.30 | $207.77 | 26,510 | — | — |
| 2018-08-08 | $54.10 | $207.00 | 22,630 | — | — |
| 2018-08-07 | $54.30 | $207.77 | 22,120 | — | — |
| 2018-08-06 | $54.30 | $207.77 | 29,030 | — | — |
| 2018-08-03 | $54.50 | $208.53 | 32,790 | — | — |
| 2018-08-02 | $54.50 | $208.53 | 22,110 | — | — |
| 2018-08-01 | $54.40 | $208.15 | 22,100 | — | — |
| 2018-07-31 | $54.80 | $209.68 | 49,180 | — | — |
| 2018-07-30 | $54.20 | $207.39 | 34,120 | — | — |
| 2018-07-27 | $54.10 | $207.00 | 34,530 | — | — |
| 2018-07-26 | $54.90 | $210.06 | 76,160 | — | — |
| 2018-07-25 | $54.60 | $208.92 | 71,530 | — | — |
| 2018-07-24 | $53.30 | $203.94 | 48,580 | — | — |
| 2018-07-23 | $53.30 | $203.94 | 45,950 | — | — |
| 2018-07-20 | $53.60 | $205.09 | 32,230 | — | — |
| 2018-07-19 | $54.30 | $207.77 | 35,560 | — | — |
| 2018-07-18 | $53.70 | $205.47 | 33,710 | — | — |
| 2018-07-17 | $54.30 | $207.77 | 52,270 | — | — |
| 2018-07-16 | $54.70 | $209.30 | 44,830 | — | — |
| 2018-07-13 | $54.70 | $209.30 | 36,980 | — | — |
| 2018-07-12 | $54.70 | $209.30 | 37,210 | — | — |
| 2018-07-11 | $54.90 | $210.06 | 40,200 | — | — |
| 2018-07-10 | $55.20 | $211.21 | 54,960 | — | — |
| 2018-07-09 | $55.70 | $213.12 | 60,770 | — | — |
| 2018-07-06 | $56.40 | $215.80 | 71,780 | — | — |
| 2018-07-05 | $56.60 | $216.57 | 42,560 | — | — |
| 2018-07-03 | $56.10 | $214.66 | 28,570 | — | — |
| 2018-07-02 | $55.60 | $212.74 | 72,110 | — | — |
| 2018-06-29 | $55.30 | $211.59 | 63,710 | — | — |
| 2018-06-28 | $56.90 | $217.72 | 66,850 | — | — |
| 2018-06-27 | $58.50 | $223.84 | 30,360 | — | — |
| 2018-06-26 | $59.10 | $226.13 | 45,060 | — | — |
| 2018-06-25 | $59.10 | $226.13 | 51,220 | — | — |
| 2018-06-22 | $59.40 | $227.28 | 88,490 | — | — |
| 2018-06-21 | $59.40 | $227.28 | 33,180 | — | — |
| 2018-06-20 | $59.20 | $226.52 | 54,790 | — | — |
| 2018-06-19 | $57.90 | $221.54 | 52,540 | — | — |
| 2018-06-18 | $57.90 | $221.54 | 32,510 | — | — |
| 2018-06-15 | $57.10 | $218.48 | 86,280 | — | — |
| 2018-06-14 | $56.50 | $216.19 | 34,920 | — | — |
| 2018-06-13 | $56.80 | $214.66 | 60,250 | — | — |
| 2018-06-12 | $56.90 | $215.03 | 41,520 | — | — |
| 2018-06-11 | $58.00 | $219.19 | 38,470 | — | — |
| 2018-06-08 | $57.90 | $218.81 | 44,530 | — | — |
| 2018-06-07 | $57.20 | $216.17 | 30,610 | — | — |
| 2018-06-06 | $56.50 | $213.52 | 33,930 | — | — |
| 2018-06-05 | $56.40 | $213.14 | 62,570 | — | — |
| 2018-06-04 | $55.90 | $211.25 | 35,830 | — | — |
| 2018-06-01 | $55.10 | $208.23 | 32,230 | — | — |
| 2018-05-31 | $55.70 | $210.50 | 73,920 | — | — |
| 2018-05-30 | $53.90 | $203.70 | 54,280 | — | — |
| 2018-05-29 | $53.60 | $202.56 | 34,340 | — | — |
| 2018-05-25 | $53.40 | $201.81 | 19,720 | — | — |
| 2018-05-24 | $52.90 | $199.92 | 26,810 | — | — |
| 2018-05-23 | $52.80 | $199.54 | 26,330 | — | — |
| 2018-05-22 | $51.70 | $195.38 | 35,040 | — | — |
| 2018-05-21 | $51.80 | $195.76 | 27,110 | — | — |
| 2018-05-18 | $51.40 | $194.25 | 27,690 | — | — |
| 2018-05-17 | $51.30 | $193.87 | 30,130 | — | — |
| 2018-05-16 | $51.40 | $194.25 | 32,240 | — | — |
| 2018-05-15 | $51.40 | $194.25 | 41,920 | — | — |
| 2018-05-14 | $51.80 | $195.76 | 30,370 | — | — |
| 2018-05-11 | $53.40 | $201.81 | 29,510 | — | — |
| 2018-05-10 | $53.90 | $203.70 | 31,120 | — | — |
| 2018-05-09 | $54.20 | $204.83 | 39,380 | — | — |
| 2018-05-08 | $53.80 | $203.32 | 61,450 | — | — |
| 2018-05-07 | $54.50 | $205.96 | 21,040 | — | — |
| 2018-05-04 | $54.30 | $205.21 | 28,320 | — | — |
| 2018-05-03 | $53.50 | $202.18 | 23,610 | — | — |
| 2018-05-02 | $53.40 | $201.81 | 29,660 | — | — |
| 2018-05-01 | $53.50 | $202.18 | 35,220 | — | — |
| 2018-04-30 | $53.30 | $201.43 | 32,810 | — | — |
| 2018-04-27 | $53.90 | $203.70 | 26,200 | — | — |
| 2018-04-26 | $52.90 | $199.92 | 27,050 | — | — |
| 2018-04-25 | $52.40 | $198.03 | 26,790 | — | — |
| 2018-04-24 | $52.30 | $197.65 | 29,820 | — | — |
| 2018-04-23 | $51.80 | $195.76 | 23,110 | — | — |
| 2018-04-20 | $52.40 | $198.03 | 39,500 | — | — |
| 2018-04-19 | $53.00 | $200.29 | 42,120 | — | — |
| 2018-04-18 | $53.80 | $203.32 | 28,280 | — | — |
| 2018-04-17 | $54.20 | $204.83 | 31,850 | — | — |
| 2018-04-16 | $53.70 | $202.94 | 33,980 | — | — |
| 2018-04-13 | $53.00 | $200.29 | 33,130 | — | — |
| 2018-04-12 | $52.50 | $198.40 | 42,910 | — | — |
| 2018-04-11 | $53.60 | $202.56 | 52,500 | — | — |
| 2018-04-10 | $53.30 | $201.43 | 57,440 | — | — |
| 2018-04-09 | $53.40 | $201.81 | 54,220 | — | — |
| 2018-04-06 | $53.20 | $201.05 | 45,330 | — | — |
| 2018-04-05 | $53.40 | $201.81 | 37,610 | — | — |
| 2018-04-04 | $53.70 | $202.94 | 61,640 | — | — |
| 2018-04-03 | $52.30 | $197.65 | 78,830 | — | — |
| 2018-04-02 | $51.60 | $195.00 | 89,630 | — | — |
| 2018-03-29 | $51.90 | $196.14 | 48,290 | — | — |
| 2018-03-28 | $52.40 | $198.03 | 60,510 | — | — |
| 2018-03-27 | $50.90 | $192.36 | 54,150 | — | — |
| 2018-03-26 | $50.70 | $191.60 | 48,740 | — | — |
| 2018-03-23 | $50.60 | $191.22 | 65,930 | — | — |
| 2018-03-22 | $51.20 | $193.49 | 82,610 | — | — |
| 2018-03-21 | $50.30 | $190.09 | 70,050 | — | — |
| 2018-03-20 | $50.50 | $190.85 | 65,270 | — | — |
| 2018-03-19 | $50.60 | $191.22 | 66,830 | — | — |
| 2018-03-16 | $49.40 | $186.69 | 139,710 | — | — |
| 2018-03-15 | $48.60 | $183.67 | 108,250 | — | — |
| 2018-03-14 | $49.00 | $185.18 | 68,150 | — | — |
| 2018-03-13 | $48.70 | $181.40 | 119,900 | — | — |
| 2018-03-12 | $48.00 | $178.79 | 61,310 | — | — |
| 2018-03-09 | $47.40 | $176.56 | 63,990 | — | — |
| 2018-03-08 | $47.50 | $176.93 | 113,240 | — | — |
| 2018-03-07 | $48.30 | $179.91 | 67,930 | — | — |
| 2018-03-06 | $48.00 | $178.79 | 49,340 | — | — |
| 2018-03-05 | $47.60 | $177.30 | 51,360 | — | — |
| 2018-03-02 | $47.60 | $177.30 | 35,010 | — | — |
| 2018-03-01 | $47.60 | $177.30 | 50,260 | — | — |
| 2018-02-28 | $46.50 | $173.20 | 97,170 | — | — |
| 2018-02-27 | $47.30 | $176.18 | 45,400 | — | — |
| 2018-02-26 | $48.90 | $182.14 | 38,720 | — | — |
| 2018-02-23 | $48.00 | $178.79 | 61,710 | — | — |
| 2018-02-22 | $48.30 | $179.91 | 25,440 | — | — |
| 2018-02-21 | $48.00 | $178.79 | 50,990 | — | — |
| 2018-02-20 | $49.10 | $182.89 | 32,460 | — | — |
| 2018-02-16 | $50.50 | $188.10 | 23,410 | — | — |
| 2018-02-15 | $50.20 | $186.99 | 52,630 | — | — |
| 2018-02-14 | $49.00 | $182.52 | 67,960 | — | — |
| 2018-02-13 | $50.20 | $186.99 | 31,520 | — | — |
| 2018-02-12 | $50.20 | $186.99 | 61,230 | — | — |
| 2018-02-09 | $51.10 | $190.34 | 39,250 | — | — |
| 2018-02-08 | $50.50 | $188.10 | 40,210 | — | — |
| 2018-02-07 | $51.80 | $192.95 | 73,640 | — | — |
| 2018-02-06 | $51.00 | $189.97 | 65,690 | — | — |
| 2018-02-05 | $52.10 | $194.06 | 62,250 | — | — |
| 2018-02-02 | $54.80 | $204.12 | 33,910 | — | — |
| 2018-02-01 | $55.80 | $207.84 | 42,440 | — | — |
| 2018-01-31 | $56.70 | $211.20 | 48,030 | — | — |
| 2018-01-30 | $56.00 | $208.59 | 39,410 | — | — |
| 2018-01-29 | $56.30 | $209.71 | 52,460 | — | — |
| 2018-01-26 | $56.70 | $211.20 | 27,390 | — | — |
| 2018-01-25 | $57.50 | $214.18 | 37,500 | — | — |
| 2018-01-24 | $57.80 | $215.29 | 36,390 | — | — |
| 2018-01-23 | $58.20 | $216.78 | 46,010 | — | — |
| 2018-01-22 | $57.40 | $213.80 | 32,080 | — | — |
| 2018-01-19 | $57.10 | $212.69 | 46,770 | — | — |
| 2018-01-18 | $56.90 | $211.94 | 49,920 | — | — |
| 2018-01-17 | $56.80 | $211.57 | 49,080 | — | — |
| 2018-01-16 | $57.40 | $213.80 | 73,970 | — | — |
| 2018-01-12 | $56.10 | $208.96 | 45,940 | — | — |
| 2018-01-11 | $56.70 | $211.20 | 39,500 | — | — |
| 2018-01-10 | $56.20 | $209.33 | 34,730 | — | — |
| 2018-01-09 | $56.90 | $211.94 | 72,880 | — | — |
| 2018-01-08 | $57.80 | $215.29 | 87,090 | — | — |
| 2018-01-05 | $55.30 | $205.98 | 42,610 | — | — |
| 2018-01-04 | $55.20 | $205.61 | 77,850 | — | — |
| 2018-01-03 | $55.80 | $207.84 | 90,570 | — | — |
| 2018-01-02 | $56.90 | $211.94 | 66,270 | — | — |