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 | $43.39 | $65.81 | 526,800 | — | — |
| 2018-12-28 | $42.62 | $64.64 | 491,800 | — | — |
| 2018-12-27 | $42.95 | $65.14 | 705,300 | — | — |
| 2018-12-26 | $42.26 | $64.09 | 703,300 | — | — |
| 2018-12-24 | $40.71 | $61.74 | 292,700 | — | — |
| 2018-12-21 | $42.22 | $64.03 | 1,310,900 | — | — |
| 2018-12-20 | $43.16 | $65.46 | 867,100 | — | — |
| 2018-12-19 | $43.73 | $66.32 | 789,300 | — | — |
| 2018-12-18 | $44.96 | $68.19 | 460,800 | — | — |
| 2018-12-17 | $44.98 | $68.22 | 526,000 | — | — |
| 2018-12-14 | $46.97 | $71.24 | 468,900 | — | — |
| 2018-12-13 | $48.09 | $72.94 | 786,000 | — | — |
| 2018-12-12 | $48.04 | $72.86 | 795,300 | — | — |
| 2018-12-11 | $47.49 | $72.03 | 770,100 | — | — |
| 2018-12-10 | $48.07 | $72.91 | 810,400 | — | — |
| 2018-12-07 | $48.92 | $73.91 | 978,000 | — | — |
| 2018-12-06 | $51.42 | $77.68 | 1,337,500 | — | — |
| 2018-12-04 | $51.29 | $77.49 | 1,745,700 | — | — |
| 2018-12-03 | $56.68 | $85.63 | 942,400 | — | — |
| 2018-11-30 | $56.04 | $84.66 | 508,700 | — | — |
| 2018-11-29 | $55.52 | $83.88 | 372,000 | — | — |
| 2018-11-28 | $55.48 | $83.82 | 312,700 | — | — |
| 2018-11-27 | $53.86 | $81.37 | 611,100 | — | — |
| 2018-11-26 | $54.64 | $82.55 | 292,500 | — | — |
| 2018-11-23 | $53.70 | $81.13 | 97,500 | — | — |
| 2018-11-21 | $54.01 | $81.60 | 205,300 | — | — |
| 2018-11-20 | $53.49 | $80.81 | 319,300 | — | — |
| 2018-11-19 | $54.44 | $82.25 | 342,600 | — | — |
| 2018-11-16 | $55.49 | $83.83 | 332,800 | — | — |
| 2018-11-15 | $55.17 | $83.35 | 392,200 | — | — |
| 2018-11-14 | $53.97 | $81.54 | 339,100 | — | — |
| 2018-11-13 | $53.85 | $81.36 | 312,500 | — | — |
| 2018-11-12 | $53.65 | $81.05 | 360,900 | — | — |
| 2018-11-09 | $54.67 | $82.59 | 743,200 | — | — |
| 2018-11-08 | $55.20 | $83.40 | 579,000 | — | — |
| 2018-11-07 | $54.98 | $83.06 | 436,500 | — | — |
| 2018-11-06 | $54.04 | $81.64 | 417,200 | — | — |
| 2018-11-05 | $53.58 | $80.95 | 468,300 | — | — |
| 2018-11-02 | $53.55 | $80.90 | 503,100 | — | — |
| 2018-11-01 | $53.08 | $80.19 | 685,600 | — | — |
| 2018-10-31 | $51.28 | $77.47 | 1,824,900 | — | — |
| 2018-10-30 | $51.15 | $77.28 | 610,900 | — | — |
| 2018-10-29 | $50.59 | $76.43 | 574,900 | — | — |
| 2018-10-26 | $50.94 | $76.96 | 890,600 | — | — |
| 2018-10-25 | $50.32 | $76.02 | 856,900 | — | — |
| 2018-10-24 | $50.01 | $75.55 | 683,700 | — | — |
| 2018-10-23 | $51.58 | $77.93 | 561,400 | — | — |
| 2018-10-22 | $52.28 | $78.98 | 772,900 | — | — |
| 2018-10-19 | $52.41 | $79.18 | 432,900 | — | — |
| 2018-10-18 | $52.75 | $79.69 | 459,600 | — | — |
| 2018-10-17 | $53.32 | $80.56 | 381,700 | — | — |
| 2018-10-16 | $53.70 | $81.13 | 359,700 | — | — |
| 2018-10-15 | $52.88 | $79.89 | 319,900 | — | — |
| 2018-10-12 | $52.64 | $79.53 | 618,700 | — | — |
| 2018-10-11 | $52.52 | $79.35 | 968,600 | — | — |
| 2018-10-10 | $54.14 | $81.79 | 757,300 | — | — |
| 2018-10-09 | $56.60 | $85.51 | 505,400 | — | — |
| 2018-10-08 | $57.15 | $86.34 | 396,500 | — | — |
| 2018-10-05 | $57.31 | $86.58 | 392,000 | — | — |
| 2018-10-04 | $57.71 | $87.19 | 575,500 | — | — |
| 2018-10-03 | $58.29 | $88.06 | 1,264,500 | — | — |
| 2018-10-02 | $57.80 | $87.32 | 613,100 | — | — |
| 2018-10-01 | $58.22 | $87.96 | 478,100 | — | — |
| 2018-09-28 | $58.26 | $88.02 | 445,200 | — | — |
| 2018-09-27 | $58.30 | $88.08 | 413,800 | — | — |
| 2018-09-26 | $58.40 | $88.23 | 359,900 | — | — |
| 2018-09-25 | $59.04 | $89.20 | 737,100 | — | — |
| 2018-09-24 | $59.09 | $89.27 | 644,200 | — | — |
| 2018-09-21 | $59.18 | $89.41 | 1,305,800 | — | — |
| 2018-09-20 | $58.35 | $88.15 | 668,600 | — | — |
| 2018-09-19 | $58.41 | $88.25 | 536,700 | — | — |
| 2018-09-18 | $58.74 | $88.74 | 528,100 | — | — |
| 2018-09-17 | $58.78 | $88.80 | 468,000 | — | — |
| 2018-09-14 | $59.04 | $89.20 | 773,600 | — | — |
| 2018-09-13 | $57.44 | $86.78 | 540,300 | — | — |
| 2018-09-12 | $57.11 | $86.28 | 599,500 | — | — |
| 2018-09-11 | $57.05 | $86.19 | 762,100 | — | — |
| 2018-09-10 | $57.19 | $86.40 | 872,500 | — | — |
| 2018-09-07 | $55.57 | $83.95 | 1,023,600 | — | — |
| 2018-09-06 | $53.77 | $81.24 | 1,425,200 | — | — |
| 2018-09-05 | $50.46 | $76.23 | 546,600 | — | — |
| 2018-09-04 | $50.28 | $75.96 | 484,700 | — | — |
| 2018-08-31 | $50.60 | $76.45 | 361,900 | — | — |
| 2018-08-30 | $50.37 | $76.10 | 214,000 | — | — |
| 2018-08-29 | $50.44 | $76.20 | 223,900 | — | — |
| 2018-08-28 | $50.05 | $75.61 | 359,600 | — | — |
| 2018-08-27 | $49.85 | $75.31 | 310,200 | — | — |
| 2018-08-24 | $49.34 | $74.54 | 350,900 | — | — |
| 2018-08-23 | $48.80 | $73.73 | 253,800 | — | — |
| 2018-08-22 | $49.18 | $74.30 | 183,700 | — | — |
| 2018-08-21 | $49.32 | $74.51 | 287,400 | — | — |
| 2018-08-20 | $48.91 | $73.89 | 305,100 | — | — |
| 2018-08-17 | $48.54 | $73.33 | 270,400 | — | — |
| 2018-08-16 | $47.82 | $72.25 | 315,100 | — | — |
| 2018-08-15 | $47.32 | $71.49 | 278,400 | — | — |
| 2018-08-14 | $47.69 | $72.05 | 272,600 | — | — |
| 2018-08-13 | $46.83 | $70.75 | 291,700 | — | — |
| 2018-08-10 | $47.26 | $71.11 | 327,100 | — | — |
| 2018-08-09 | $47.39 | $71.31 | 330,200 | — | — |
| 2018-08-08 | $47.95 | $72.15 | 359,900 | — | — |
| 2018-08-07 | $48.12 | $72.41 | 652,600 | — | — |
| 2018-08-06 | $47.88 | $72.05 | 409,500 | — | — |
| 2018-08-03 | $47.87 | $72.03 | 316,200 | — | — |
| 2018-08-02 | $47.54 | $71.53 | 390,800 | — | — |
| 2018-08-01 | $47.03 | $70.77 | 353,300 | — | — |
| 2018-07-31 | $47.70 | $71.77 | 532,700 | — | — |
| 2018-07-30 | $46.91 | $70.59 | 354,700 | — | — |
| 2018-07-27 | $46.82 | $70.45 | 298,200 | — | — |
| 2018-07-26 | $46.86 | $70.51 | 344,400 | — | — |
| 2018-07-25 | $46.14 | $69.43 | 220,900 | — | — |
| 2018-07-24 | $46.13 | $69.41 | 190,500 | — | — |
| 2018-07-23 | $45.71 | $68.78 | 203,200 | — | — |
| 2018-07-20 | $46.20 | $69.52 | 378,100 | — | — |
| 2018-07-19 | $46.08 | $69.34 | 382,600 | — | — |
| 2018-07-18 | $45.74 | $68.83 | 342,100 | — | — |
| 2018-07-17 | $45.43 | $68.36 | 423,700 | — | — |
| 2018-07-16 | $45.43 | $68.36 | 190,100 | — | — |
| 2018-07-13 | $45.76 | $68.86 | 161,100 | — | — |
| 2018-07-12 | $45.40 | $68.31 | 203,300 | — | — |
| 2018-07-11 | $45.23 | $68.06 | 265,900 | — | — |
| 2018-07-10 | $46.00 | $69.22 | 260,500 | — | — |
| 2018-07-09 | $45.85 | $68.99 | 443,700 | — | — |
| 2018-07-06 | $45.06 | $67.80 | 257,500 | — | — |
| 2018-07-05 | $44.92 | $67.59 | 202,100 | — | — |
| 2018-07-03 | $44.49 | $66.94 | 168,800 | — | — |
| 2018-07-02 | $44.65 | $67.19 | 406,800 | — | — |
| 2018-06-29 | $45.12 | $67.89 | 560,500 | — | — |
| 2018-06-28 | $45.11 | $67.88 | 611,000 | — | — |
| 2018-06-27 | $45.25 | $68.09 | 476,200 | — | — |
| 2018-06-26 | $45.52 | $68.49 | 694,800 | — | — |
| 2018-06-25 | $45.37 | $68.27 | 662,100 | — | — |
| 2018-06-22 | $45.82 | $68.95 | 616,000 | — | — |
| 2018-06-21 | $45.75 | $68.84 | 479,800 | — | — |
| 2018-06-20 | $46.84 | $70.48 | 334,400 | — | — |
| 2018-06-19 | $46.80 | $70.42 | 590,800 | — | — |
| 2018-06-18 | $47.79 | $71.91 | 380,500 | — | — |
| 2018-06-15 | $47.95 | $72.15 | 807,800 | — | — |
| 2018-06-14 | $47.98 | $72.20 | 324,400 | — | — |
| 2018-06-13 | $47.93 | $72.12 | 452,600 | — | — |
| 2018-06-12 | $48.65 | $73.20 | 274,000 | — | — |
| 2018-06-11 | $48.54 | $73.04 | 330,000 | — | — |
| 2018-06-08 | $48.18 | $72.50 | 426,900 | — | — |
| 2018-06-07 | $48.09 | $72.08 | 471,300 | — | — |
| 2018-06-06 | $47.70 | $71.49 | 377,300 | — | — |
| 2018-06-05 | $47.07 | $70.55 | 370,400 | — | — |
| 2018-06-04 | $46.68 | $69.96 | 533,700 | — | — |
| 2018-06-01 | $46.22 | $69.27 | 668,700 | — | — |
| 2018-05-31 | $47.20 | $70.74 | 605,900 | — | — |
| 2018-05-30 | $47.62 | $71.37 | 486,800 | — | — |
| 2018-05-29 | $46.88 | $70.26 | 280,200 | — | — |
| 2018-05-25 | $47.41 | $71.06 | 262,000 | — | — |
| 2018-05-24 | $47.56 | $71.28 | 355,500 | — | — |
| 2018-05-23 | $47.60 | $71.34 | 600,500 | — | — |
| 2018-05-22 | $47.66 | $71.43 | 304,300 | — | — |
| 2018-05-21 | $48.27 | $72.35 | 420,600 | — | — |
| 2018-05-18 | $47.61 | $71.36 | 306,400 | — | — |
| 2018-05-17 | $47.40 | $71.04 | 338,000 | — | — |
| 2018-05-16 | $47.42 | $71.07 | 304,000 | — | — |
| 2018-05-15 | $47.38 | $71.01 | 205,300 | — | — |
| 2018-05-14 | $47.12 | $70.62 | 368,800 | — | — |
| 2018-05-11 | $47.37 | $71.00 | 263,700 | — | — |
| 2018-05-10 | $47.01 | $70.46 | 291,800 | — | — |
| 2018-05-09 | $46.91 | $70.31 | 280,500 | — | — |
| 2018-05-08 | $46.57 | $69.80 | 290,500 | — | — |
| 2018-05-07 | $46.32 | $69.42 | 580,200 | — | — |
| 2018-05-04 | $45.28 | $67.86 | 171,800 | — | — |
| 2018-05-03 | $44.47 | $66.65 | 525,600 | — | — |
| 2018-05-02 | $44.46 | $66.64 | 586,300 | — | — |
| 2018-05-01 | $44.33 | $66.44 | 408,600 | — | — |
| 2018-04-30 | $44.26 | $66.34 | 710,000 | — | — |
| 2018-04-27 | $45.13 | $67.64 | 305,500 | — | — |
| 2018-04-26 | $45.09 | $67.58 | 434,600 | — | — |
| 2018-04-25 | $45.09 | $67.58 | 447,200 | — | — |
| 2018-04-24 | $44.92 | $67.32 | 759,800 | — | — |
| 2018-04-23 | $45.51 | $68.21 | 326,500 | — | — |
| 2018-04-20 | $45.55 | $68.27 | 230,300 | — | — |
| 2018-04-19 | $45.54 | $68.25 | 183,600 | — | — |
| 2018-04-18 | $45.71 | $68.51 | 576,400 | — | — |
| 2018-04-17 | $45.40 | $68.04 | 246,100 | — | — |
| 2018-04-16 | $45.14 | $67.65 | 176,200 | — | — |
| 2018-04-13 | $44.54 | $66.76 | 357,200 | — | — |
| 2018-04-12 | $44.53 | $66.74 | 272,700 | — | — |
| 2018-04-11 | $44.36 | $66.49 | 421,300 | — | — |
| 2018-04-10 | $44.57 | $66.80 | 313,600 | — | — |
| 2018-04-09 | $43.76 | $65.59 | 317,100 | — | — |
| 2018-04-06 | $43.93 | $65.84 | 681,900 | — | — |
| 2018-04-05 | $44.80 | $67.14 | 548,100 | — | — |
| 2018-04-04 | $44.37 | $66.50 | 781,300 | — | — |
| 2018-04-03 | $44.13 | $66.14 | 796,700 | — | — |
| 2018-04-02 | $43.64 | $65.41 | 425,500 | — | — |
| 2018-03-29 | $45.05 | $67.52 | 528,400 | — | — |
| 2018-03-28 | $43.71 | $65.51 | 538,900 | — | — |
| 2018-03-27 | $44.07 | $66.05 | 463,300 | — | — |
| 2018-03-26 | $44.74 | $67.05 | 375,900 | — | — |
| 2018-03-23 | $43.86 | $65.74 | 465,600 | — | — |
| 2018-03-22 | $44.15 | $66.17 | 510,600 | — | — |
| 2018-03-21 | $45.91 | $68.81 | 520,600 | — | — |
| 2018-03-20 | $45.59 | $68.33 | 492,800 | — | — |
| 2018-03-19 | $45.24 | $67.80 | 418,800 | — | — |
| 2018-03-16 | $45.26 | $67.83 | 886,200 | — | — |
| 2018-03-15 | $45.01 | $67.46 | 458,000 | — | — |
| 2018-03-14 | $45.23 | $67.79 | 595,900 | — | — |
| 2018-03-13 | $45.37 | $68.00 | 738,200 | — | — |
| 2018-03-12 | $45.56 | $68.28 | 787,000 | — | — |
| 2018-03-09 | $45.55 | $68.27 | 475,700 | — | — |
| 2018-03-08 | $44.92 | $67.32 | 566,000 | — | — |
| 2018-03-07 | $44.36 | $66.49 | 1,051,800 | — | — |
| 2018-03-06 | $44.89 | $67.28 | 1,583,000 | — | — |
| 2018-03-05 | $47.03 | $70.49 | 418,300 | — | — |
| 2018-03-02 | $46.90 | $70.29 | 302,500 | — | — |
| 2018-03-01 | $46.85 | $70.22 | 286,100 | — | — |
| 2018-02-28 | $47.46 | $71.13 | 392,200 | — | — |
| 2018-02-27 | $48.20 | $72.24 | 397,800 | — | — |
| 2018-02-26 | $49.01 | $73.45 | 209,300 | — | — |
| 2018-02-23 | $48.49 | $72.68 | 266,400 | — | — |
| 2018-02-22 | $48.34 | $72.45 | 355,000 | — | — |
| 2018-02-21 | $47.96 | $71.88 | 349,700 | — | — |
| 2018-02-20 | $47.66 | $71.43 | 422,300 | — | — |
| 2018-02-16 | $48.12 | $72.12 | 675,100 | — | — |
| 2018-02-15 | $48.18 | $72.21 | 424,500 | — | — |
| 2018-02-14 | $47.85 | $71.72 | 1,527,500 | — | — |
| 2018-02-13 | $46.78 | $70.11 | 448,900 | — | — |
| 2018-02-12 | $46.90 | $70.02 | 498,600 | — | — |
| 2018-02-09 | $46.22 | $69.01 | 537,100 | — | — |
| 2018-02-08 | $45.90 | $68.53 | 517,400 | — | — |
| 2018-02-07 | $47.30 | $70.62 | 401,700 | — | — |
| 2018-02-06 | $47.21 | $70.49 | 610,700 | — | — |
| 2018-02-05 | $47.12 | $70.35 | 764,600 | — | — |
| 2018-02-02 | $49.17 | $73.41 | 336,600 | — | — |
| 2018-02-01 | $50.24 | $75.01 | 423,200 | — | — |
| 2018-01-31 | $50.66 | $75.64 | 768,700 | — | — |
| 2018-01-30 | $51.15 | $76.37 | 316,500 | — | — |
| 2018-01-29 | $51.51 | $76.91 | 339,100 | — | — |
| 2018-01-26 | $51.74 | $77.25 | 274,300 | — | — |
| 2018-01-25 | $51.57 | $76.99 | 355,400 | — | — |
| 2018-01-24 | $51.17 | $76.40 | 245,400 | — | — |
| 2018-01-23 | $51.25 | $76.52 | 295,900 | — | — |
| 2018-01-22 | $51.29 | $76.58 | 314,300 | — | — |
| 2018-01-19 | $52.18 | $77.91 | 446,700 | — | — |
| 2018-01-18 | $51.16 | $76.38 | 366,900 | — | — |
| 2018-01-17 | $51.45 | $76.82 | 507,900 | — | — |
| 2018-01-16 | $51.27 | $76.55 | 1,051,600 | — | — |
| 2018-01-12 | $51.23 | $76.49 | 658,800 | — | — |
| 2018-01-11 | $50.43 | $75.29 | 544,400 | — | — |
| 2018-01-10 | $49.47 | $73.86 | 434,000 | — | — |
| 2018-01-09 | $49.82 | $74.38 | 405,400 | — | — |
| 2018-01-08 | $49.81 | $74.37 | 380,100 | — | — |
| 2018-01-05 | $49.56 | $73.99 | 433,900 | — | — |
| 2018-01-04 | $49.15 | $73.38 | 654,800 | — | — |
| 2018-01-03 | $48.94 | $73.07 | 350,300 | — | — |
| 2018-01-02 | $48.96 | $73.10 | 451,700 | — | — |