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
- 1991-06-21 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 | $47.32 | $51.30 | 467,900 | — | — |
| 2018-12-28 | $46.93 | $50.88 | 305,000 | — | — |
| 2018-12-27 | $46.53 | $50.45 | 568,000 | — | — |
| 2018-12-26 | $46.59 | $50.51 | 507,700 | — | — |
| 2018-12-24 | $44.57 | $48.32 | 373,400 | — | — |
| 2018-12-21 | $45.53 | $49.36 | 2,003,400 | — | — |
| 2018-12-20 | $47.66 | $51.67 | 555,000 | — | — |
| 2018-12-19 | $48.41 | $52.49 | 466,700 | — | — |
| 2018-12-18 | $49.62 | $53.80 | 450,100 | — | — |
| 2018-12-17 | $49.99 | $54.20 | 612,000 | — | — |
| 2018-12-14 | $51.13 | $55.44 | 468,900 | — | — |
| 2018-12-13 | $52.25 | $56.65 | 484,900 | — | — |
| 2018-12-12 | $53.05 | $57.52 | 433,400 | — | — |
| 2018-12-11 | $52.03 | $56.41 | 473,200 | — | — |
| 2018-12-10 | $52.04 | $56.42 | 463,600 | — | — |
| 2018-12-07 | $52.76 | $57.20 | 477,800 | — | — |
| 2018-12-06 | $54.50 | $59.09 | 458,300 | — | — |
| 2018-12-04 | $54.63 | $59.23 | 548,700 | — | — |
| 2018-12-03 | $56.37 | $61.12 | 541,500 | — | — |
| 2018-11-30 | $57.74 | $62.60 | 428,100 | — | — |
| 2018-11-29 | $57.42 | $62.26 | 346,700 | — | — |
| 2018-11-28 | $56.46 | $61.21 | 637,900 | — | — |
| 2018-11-27 | $55.15 | $59.79 | 478,800 | — | — |
| 2018-11-26 | $55.93 | $60.64 | 835,500 | — | — |
| 2018-11-23 | $56.02 | $60.74 | 135,800 | — | — |
| 2018-11-21 | $55.86 | $60.56 | 264,800 | — | — |
| 2018-11-20 | $55.15 | $59.79 | 474,500 | — | — |
| 2018-11-19 | $56.24 | $60.98 | 404,300 | — | — |
| 2018-11-16 | $57.54 | $62.39 | 430,400 | — | — |
| 2018-11-15 | $57.71 | $62.57 | 312,100 | — | — |
| 2018-11-14 | $57.02 | $61.82 | 251,200 | — | — |
| 2018-11-13 | $57.74 | $62.60 | 474,000 | — | — |
| 2018-11-12 | $58.16 | $63.06 | 467,800 | — | — |
| 2018-11-09 | $58.00 | $62.88 | 605,300 | — | — |
| 2018-11-08 | $57.87 | $62.74 | 570,100 | — | — |
| 2018-11-07 | $57.89 | $62.77 | 707,300 | — | — |
| 2018-11-06 | $56.04 | $60.76 | 703,200 | — | — |
| 2018-11-05 | $54.70 | $59.31 | 665,400 | — | — |
| 2018-11-02 | $52.79 | $57.24 | 1,409,800 | — | — |
| 2018-11-01 | $50.00 | $54.21 | 792,500 | — | — |
| 2018-10-31 | $50.63 | $54.89 | 730,300 | — | — |
| 2018-10-30 | $49.55 | $53.72 | 372,400 | — | — |
| 2018-10-29 | $48.15 | $52.20 | 330,300 | — | — |
| 2018-10-26 | $48.25 | $52.31 | 325,300 | — | — |
| 2018-10-25 | $48.04 | $52.09 | 638,700 | — | — |
| 2018-10-24 | $45.79 | $49.65 | 457,100 | — | — |
| 2018-10-23 | $46.86 | $50.81 | 422,400 | — | — |
| 2018-10-22 | $47.60 | $51.61 | 258,100 | — | — |
| 2018-10-19 | $47.51 | $51.51 | 389,100 | — | — |
| 2018-10-18 | $47.56 | $51.57 | 376,400 | — | — |
| 2018-10-17 | $48.62 | $52.71 | 380,200 | — | — |
| 2018-10-16 | $48.50 | $52.58 | 430,300 | — | — |
| 2018-10-15 | $46.55 | $50.47 | 286,900 | — | — |
| 2018-10-12 | $45.79 | $49.65 | 798,500 | — | — |
| 2018-10-11 | $46.33 | $50.23 | 648,300 | — | — |
| 2018-10-10 | $47.37 | $51.36 | 613,500 | — | — |
| 2018-10-09 | $47.08 | $51.04 | 498,800 | — | — |
| 2018-10-08 | $45.49 | $49.32 | 526,200 | — | — |
| 2018-10-05 | $46.05 | $49.93 | 308,500 | — | — |
| 2018-10-04 | $45.51 | $49.34 | 371,600 | — | — |
| 2018-10-03 | $46.74 | $50.68 | 241,700 | — | — |
| 2018-10-02 | $46.28 | $50.18 | 393,700 | — | — |
| 2018-10-01 | $47.88 | $51.91 | 340,400 | — | — |
| 2018-09-28 | $48.20 | $52.26 | 498,500 | — | — |
| 2018-09-27 | $47.50 | $51.50 | 456,100 | — | — |
| 2018-09-26 | $47.35 | $51.34 | 424,300 | — | — |
| 2018-09-25 | $47.15 | $51.12 | 527,200 | — | — |
| 2018-09-24 | $46.05 | $49.93 | 377,300 | — | — |
| 2018-09-21 | $45.35 | $49.17 | 667,000 | — | — |
| 2018-09-20 | $45.45 | $49.28 | 320,600 | — | — |
| 2018-09-19 | $45.05 | $48.84 | 617,100 | — | — |
| 2018-09-18 | $44.85 | $48.63 | 254,500 | — | — |
| 2018-09-17 | $44.65 | $48.41 | 265,900 | — | — |
| 2018-09-14 | $44.85 | $48.63 | 272,900 | — | — |
| 2018-09-13 | $44.85 | $48.63 | 470,600 | — | — |
| 2018-09-12 | $44.50 | $48.25 | 434,300 | — | — |
| 2018-09-11 | $45.30 | $49.11 | 362,300 | — | — |
| 2018-09-10 | $45.25 | $49.06 | 514,700 | — | — |
| 2018-09-07 | $46.00 | $49.87 | 377,600 | — | — |
| 2018-09-06 | $46.55 | $50.47 | 425,900 | — | — |
| 2018-09-05 | $47.75 | $51.77 | 402,300 | — | — |
| 2018-09-04 | $47.75 | $51.77 | 504,100 | — | — |
| 2018-08-31 | $47.85 | $51.88 | 480,200 | — | — |
| 2018-08-30 | $47.80 | $51.83 | 458,000 | — | — |
| 2018-08-29 | $47.70 | $51.72 | 399,100 | — | — |
| 2018-08-28 | $47.70 | $51.72 | 626,100 | — | — |
| 2018-08-27 | $48.40 | $52.48 | 390,100 | — | — |
| 2018-08-24 | $48.70 | $52.80 | 246,100 | — | — |
| 2018-08-23 | $48.75 | $52.86 | 505,600 | — | — |
| 2018-08-22 | $49.05 | $53.18 | 499,000 | — | — |
| 2018-08-21 | $48.50 | $52.58 | 514,500 | — | — |
| 2018-08-20 | $48.40 | $52.48 | 727,600 | — | — |
| 2018-08-17 | $47.20 | $51.17 | 2,213,600 | — | — |
| 2018-08-16 | $55.75 | $60.44 | 412,500 | — | — |
| 2018-08-15 | $56.05 | $60.77 | 356,300 | — | — |
| 2018-08-14 | $55.75 | $60.44 | 270,900 | — | — |
| 2018-08-13 | $54.75 | $59.36 | 548,500 | — | — |
| 2018-08-10 | $55.45 | $60.12 | 344,500 | — | — |
| 2018-08-09 | $55.25 | $59.90 | 217,700 | — | — |
| 2018-08-08 | $55.25 | $59.90 | 313,300 | — | — |
| 2018-08-07 | $55.05 | $59.69 | 177,600 | — | — |
| 2018-08-06 | $55.25 | $59.90 | 279,100 | — | — |
| 2018-08-03 | $55.20 | $59.85 | 172,100 | — | — |
| 2018-08-02 | $55.50 | $60.17 | 394,300 | — | — |
| 2018-08-01 | $55.55 | $60.23 | 365,900 | — | — |
| 2018-07-31 | $54.55 | $59.14 | 625,400 | — | — |
| 2018-07-30 | $54.75 | $59.36 | 411,400 | — | — |
| 2018-07-27 | $54.80 | $59.41 | 263,700 | — | — |
| 2018-07-26 | $55.05 | $59.69 | 276,600 | — | — |
| 2018-07-25 | $54.70 | $59.31 | 604,900 | — | — |
| 2018-07-24 | $54.15 | $58.71 | 452,500 | — | — |
| 2018-07-23 | $53.55 | $58.06 | 333,100 | — | — |
| 2018-07-20 | $52.85 | $57.30 | 300,100 | — | — |
| 2018-07-19 | $52.70 | $57.14 | 331,100 | — | — |
| 2018-07-18 | $53.20 | $57.68 | 517,800 | — | — |
| 2018-07-17 | $52.70 | $57.14 | 244,000 | — | — |
| 2018-07-16 | $52.10 | $56.49 | 325,800 | — | — |
| 2018-07-13 | $52.25 | $56.65 | 198,500 | — | — |
| 2018-07-12 | $52.65 | $57.08 | 375,900 | — | — |
| 2018-07-11 | $52.50 | $56.92 | 613,400 | — | — |
| 2018-07-10 | $51.90 | $56.27 | 330,200 | — | — |
| 2018-07-09 | $51.50 | $55.84 | 485,000 | — | — |
| 2018-07-06 | $50.65 | $54.92 | 341,900 | — | — |
| 2018-07-05 | $49.70 | $53.89 | 387,200 | — | — |
| 2018-07-03 | $49.40 | $53.56 | 256,700 | — | — |
| 2018-07-02 | $49.10 | $53.23 | 270,400 | — | — |
| 2018-06-29 | $48.10 | $52.15 | 566,500 | — | — |
| 2018-06-28 | $46.80 | $50.74 | 273,900 | — | — |
| 2018-06-27 | $46.80 | $50.74 | 182,300 | — | — |
| 2018-06-26 | $47.75 | $51.77 | 255,500 | — | — |
| 2018-06-25 | $47.00 | $50.96 | 360,300 | — | — |
| 2018-06-22 | $48.10 | $52.15 | 686,200 | — | — |
| 2018-06-21 | $49.25 | $53.40 | 321,400 | — | — |
| 2018-06-20 | $49.20 | $53.34 | 378,300 | — | — |
| 2018-06-19 | $48.90 | $53.02 | 375,900 | — | — |
| 2018-06-18 | $48.90 | $53.02 | 433,500 | — | — |
| 2018-06-15 | $48.80 | $52.91 | 729,500 | — | — |
| 2018-06-14 | $49.00 | $53.13 | 331,900 | — | — |
| 2018-06-13 | $49.20 | $53.34 | 362,500 | — | — |
| 2018-06-12 | $49.30 | $53.45 | 259,900 | — | — |
| 2018-06-11 | $49.30 | $53.45 | 291,000 | — | — |
| 2018-06-08 | $49.20 | $53.34 | 307,200 | — | — |
| 2018-06-07 | $48.85 | $52.96 | 221,300 | — | — |
| 2018-06-06 | $49.05 | $53.18 | 205,100 | — | — |
| 2018-06-05 | $48.65 | $52.75 | 249,400 | — | — |
| 2018-06-04 | $48.30 | $52.37 | 361,600 | — | — |
| 2018-06-01 | $48.20 | $52.26 | 239,100 | — | — |
| 2018-05-31 | $47.75 | $51.77 | 270,600 | — | — |
| 2018-05-30 | $47.50 | $51.50 | 352,500 | — | — |
| 2018-05-29 | $47.20 | $51.17 | 321,400 | — | — |
| 2018-05-25 | $47.00 | $50.96 | 216,700 | — | — |
| 2018-05-24 | $46.85 | $50.80 | 264,100 | — | — |
| 2018-05-23 | $46.75 | $50.69 | 189,200 | — | — |
| 2018-05-22 | $46.65 | $50.58 | 229,100 | — | — |
| 2018-05-21 | $46.95 | $50.90 | 339,400 | — | — |
| 2018-05-18 | $46.55 | $50.47 | 522,100 | — | — |
| 2018-05-17 | $46.60 | $50.52 | 366,100 | — | — |
| 2018-05-16 | $46.00 | $49.87 | 297,100 | — | — |
| 2018-05-15 | $45.85 | $49.71 | 407,700 | — | — |
| 2018-05-14 | $45.20 | $49.01 | 401,600 | — | — |
| 2018-05-11 | $46.45 | $50.36 | 333,300 | — | — |
| 2018-05-10 | $47.25 | $51.23 | 561,900 | — | — |
| 2018-05-09 | $46.05 | $49.93 | 387,100 | — | — |
| 2018-05-08 | $46.10 | $49.98 | 577,200 | — | — |
| 2018-05-07 | $46.00 | $49.87 | 801,600 | — | — |
| 2018-05-04 | $44.85 | $48.63 | 1,078,400 | — | — |
| 2018-05-03 | $47.40 | $51.39 | 522,900 | — | — |
| 2018-05-02 | $47.55 | $51.55 | 586,000 | — | — |
| 2018-05-01 | $47.15 | $51.12 | 330,300 | — | — |
| 2018-04-30 | $47.60 | $51.61 | 657,700 | — | — |
| 2018-04-27 | $47.75 | $51.77 | 354,900 | — | — |
| 2018-04-26 | $47.80 | $51.83 | 341,700 | — | — |
| 2018-04-25 | $47.65 | $51.66 | 507,800 | — | — |
| 2018-04-24 | $47.75 | $51.77 | 308,300 | — | — |
| 2018-04-23 | $48.30 | $52.37 | 225,600 | — | — |
| 2018-04-20 | $48.45 | $52.53 | 270,400 | — | — |
| 2018-04-19 | $49.30 | $53.45 | 260,200 | — | — |
| 2018-04-18 | $49.30 | $53.45 | 369,500 | — | — |
| 2018-04-17 | $49.60 | $53.78 | 571,200 | — | — |
| 2018-04-16 | $49.90 | $54.10 | 640,300 | — | — |
| 2018-04-13 | $49.50 | $53.67 | 417,600 | — | — |
| 2018-04-12 | $49.65 | $53.83 | 421,300 | — | — |
| 2018-04-11 | $49.30 | $53.45 | 311,800 | — | — |
| 2018-04-10 | $48.85 | $52.96 | 366,900 | — | — |
| 2018-04-09 | $48.20 | $52.26 | 350,200 | — | — |
| 2018-04-06 | $48.05 | $52.10 | 383,600 | — | — |
| 2018-04-05 | $47.70 | $51.72 | 302,900 | — | — |
| 2018-04-04 | $47.20 | $51.17 | 464,500 | — | — |
| 2018-04-03 | $47.25 | $51.23 | 280,700 | — | — |
| 2018-04-02 | $46.95 | $50.90 | 288,300 | — | — |
| 2018-03-29 | $47.55 | $51.55 | 358,600 | — | — |
| 2018-03-28 | $46.75 | $50.69 | 352,000 | — | — |
| 2018-03-27 | $47.20 | $51.17 | 282,700 | — | — |
| 2018-03-26 | $47.90 | $51.93 | 450,800 | — | — |
| 2018-03-23 | $46.75 | $50.69 | 292,800 | — | — |
| 2018-03-22 | $47.70 | $51.72 | 283,500 | — | — |
| 2018-03-21 | $49.05 | $53.18 | 227,400 | — | — |
| 2018-03-20 | $49.50 | $53.67 | 433,500 | — | — |
| 2018-03-19 | $49.10 | $53.23 | 319,100 | — | — |
| 2018-03-16 | $48.90 | $53.02 | 648,300 | — | — |
| 2018-03-15 | $49.40 | $53.56 | 373,600 | — | — |
| 2018-03-14 | $49.45 | $53.61 | 421,500 | — | — |
| 2018-03-13 | $49.50 | $53.67 | 548,200 | — | — |
| 2018-03-12 | $49.75 | $53.94 | 513,300 | — | — |
| 2018-03-09 | $49.65 | $53.83 | 475,200 | — | — |
| 2018-03-08 | $49.15 | $53.29 | 350,600 | — | — |
| 2018-03-07 | $49.00 | $53.13 | 672,300 | — | — |
| 2018-03-06 | $48.60 | $52.69 | 442,300 | — | — |
| 2018-03-05 | $47.90 | $51.93 | 484,400 | — | — |
| 2018-03-02 | $46.90 | $50.85 | 405,100 | — | — |
| 2018-03-01 | $45.75 | $49.60 | 513,100 | — | — |
| 2018-02-28 | $46.05 | $49.93 | 452,900 | — | — |
| 2018-02-27 | $46.85 | $50.80 | 453,200 | — | — |
| 2018-02-26 | $47.85 | $51.88 | 292,400 | — | — |
| 2018-02-23 | $48.05 | $52.10 | 410,400 | — | — |
| 2018-02-22 | $47.05 | $51.01 | 386,800 | — | — |
| 2018-02-21 | $47.15 | $51.12 | 630,200 | — | — |
| 2018-02-20 | $47.10 | $51.07 | 602,600 | — | — |
| 2018-02-16 | $47.95 | $51.99 | 560,000 | — | — |
| 2018-02-15 | $48.00 | $52.04 | 651,900 | — | — |
| 2018-02-14 | $47.10 | $51.07 | 819,500 | — | — |
| 2018-02-13 | $46.35 | $50.25 | 662,600 | — | — |
| 2018-02-12 | $46.00 | $49.87 | 934,100 | — | — |
| 2018-02-09 | $45.35 | $49.17 | 1,295,800 | — | — |
| 2018-02-08 | $44.85 | $48.63 | 1,134,000 | — | — |
| 2018-02-07 | $46.85 | $50.80 | 1,037,800 | — | — |
| 2018-02-06 | $43.95 | $47.65 | 637,900 | — | — |
| 2018-02-05 | $43.75 | $47.43 | 596,800 | — | — |
| 2018-02-02 | $45.50 | $49.33 | 380,700 | — | — |
| 2018-02-01 | $46.60 | $50.52 | 301,600 | — | — |
| 2018-01-31 | $46.00 | $49.87 | 488,300 | — | — |
| 2018-01-30 | $45.80 | $49.66 | 265,300 | — | — |
| 2018-01-29 | $46.25 | $50.14 | 301,000 | — | — |
| 2018-01-26 | $46.70 | $50.63 | 342,000 | — | — |
| 2018-01-25 | $46.45 | $50.36 | 435,200 | — | — |
| 2018-01-24 | $46.45 | $50.36 | 383,400 | — | — |
| 2018-01-23 | $46.10 | $49.98 | 415,900 | — | — |
| 2018-01-22 | $45.55 | $49.39 | 363,300 | — | — |
| 2018-01-19 | $45.25 | $49.06 | 535,800 | — | — |
| 2018-01-18 | $45.05 | $48.84 | 588,500 | — | — |
| 2018-01-17 | $45.60 | $49.44 | 675,100 | — | — |
| 2018-01-16 | $46.35 | $50.25 | 1,160,700 | — | — |
| 2018-01-12 | $46.30 | $50.20 | 1,399,300 | — | — |
| 2018-01-11 | $46.25 | $50.14 | 1,607,200 | — | — |
| 2018-01-10 | $44.95 | $48.74 | 512,200 | — | — |
| 2018-01-09 | $45.10 | $48.90 | 902,200 | — | — |
| 2018-01-08 | $45.20 | $49.01 | 704,900 | — | — |
| 2018-01-05 | $44.10 | $47.81 | 354,700 | — | — |
| 2018-01-04 | $44.15 | $47.87 | 698,500 | — | — |
| 2018-01-03 | $44.30 | $48.03 | 811,500 | — | — |
| 2018-01-02 | $43.25 | $46.89 | 924,900 | — | — |