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 | $38.44 | $176.04 | 302,300 | — | — |
| 2018-12-28 | $38.34 | $175.58 | 439,800 | — | — |
| 2018-12-27 | $38.44 | $176.04 | 412,600 | — | — |
| 2018-12-26 | $38.90 | $178.15 | 711,500 | — | — |
| 2018-12-24 | $36.96 | $169.26 | 309,400 | — | — |
| 2018-12-21 | $37.11 | $169.95 | 1,288,700 | — | — |
| 2018-12-20 | $37.80 | $173.11 | 514,600 | — | — |
| 2018-12-19 | $38.85 | $177.92 | 369,800 | — | — |
| 2018-12-18 | $40.34 | $184.74 | 379,600 | — | — |
| 2018-12-17 | $40.41 | $185.06 | 629,700 | — | — |
| 2018-12-14 | $41.39 | $189.55 | 599,500 | — | — |
| 2018-12-13 | $42.37 | $194.04 | 436,100 | — | — |
| 2018-12-12 | $42.75 | $195.78 | 558,700 | — | — |
| 2018-12-11 | $42.35 | $193.95 | 479,500 | — | — |
| 2018-12-10 | $42.95 | $196.70 | 1,027,100 | — | — |
| 2018-12-07 | $45.91 | $210.25 | 407,000 | — | — |
| 2018-12-06 | $46.71 | $213.91 | 471,200 | — | — |
| 2018-12-04 | $46.88 | $214.69 | 440,200 | — | — |
| 2018-12-03 | $50.42 | $230.91 | 381,700 | — | — |
| 2018-11-30 | $50.35 | $230.58 | 337,400 | — | — |
| 2018-11-29 | $49.66 | $227.42 | 321,400 | — | — |
| 2018-11-28 | $49.99 | $228.94 | 743,500 | — | — |
| 2018-11-27 | $48.90 | $223.94 | 304,500 | — | — |
| 2018-11-26 | $48.92 | $224.04 | 533,200 | — | — |
| 2018-11-23 | $48.70 | $223.03 | 105,000 | — | — |
| 2018-11-21 | $48.85 | $223.72 | 387,200 | — | — |
| 2018-11-20 | $47.19 | $216.11 | 494,300 | — | — |
| 2018-11-19 | $47.88 | $219.27 | 555,300 | — | — |
| 2018-11-16 | $48.63 | $222.71 | 468,300 | — | — |
| 2018-11-15 | $50.85 | $231.50 | 681,100 | — | — |
| 2018-11-14 | $49.80 | $226.72 | 634,000 | — | — |
| 2018-11-13 | $49.56 | $225.63 | 365,000 | — | — |
| 2018-11-12 | $48.82 | $222.26 | 667,200 | — | — |
| 2018-11-09 | $49.28 | $224.35 | 401,600 | — | — |
| 2018-11-08 | $49.44 | $225.08 | 296,500 | — | — |
| 2018-11-07 | $50.19 | $228.50 | 552,900 | — | — |
| 2018-11-06 | $49.07 | $223.40 | 413,100 | — | — |
| 2018-11-05 | $47.94 | $218.25 | 307,500 | — | — |
| 2018-11-02 | $49.98 | $227.54 | 352,600 | — | — |
| 2018-11-01 | $49.05 | $223.31 | 561,200 | — | — |
| 2018-10-31 | $47.21 | $214.93 | 572,100 | — | — |
| 2018-10-30 | $48.42 | $220.44 | 672,900 | — | — |
| 2018-10-29 | $45.11 | $205.37 | 1,015,700 | — | — |
| 2018-10-26 | $44.42 | $202.23 | 926,100 | — | — |
| 2018-10-25 | $45.07 | $205.19 | 1,229,900 | — | — |
| 2018-10-24 | $50.68 | $230.73 | 435,800 | — | — |
| 2018-10-23 | $51.84 | $236.01 | 284,600 | — | — |
| 2018-10-22 | $52.42 | $238.65 | 244,200 | — | — |
| 2018-10-19 | $52.21 | $237.69 | 253,500 | — | — |
| 2018-10-18 | $51.96 | $236.55 | 342,900 | — | — |
| 2018-10-17 | $52.80 | $240.38 | 531,300 | — | — |
| 2018-10-16 | $52.59 | $239.42 | 349,700 | — | — |
| 2018-10-15 | $51.48 | $234.37 | 317,100 | — | — |
| 2018-10-12 | $50.95 | $231.96 | 774,500 | — | — |
| 2018-10-11 | $51.95 | $236.51 | 447,800 | — | — |
| 2018-10-10 | $53.85 | $245.16 | 293,800 | — | — |
| 2018-10-09 | $54.58 | $248.48 | 282,200 | — | — |
| 2018-10-08 | $54.91 | $249.98 | 379,000 | — | — |
| 2018-10-05 | $54.26 | $247.03 | 439,000 | — | — |
| 2018-10-04 | $53.96 | $245.66 | 216,500 | — | — |
| 2018-10-03 | $54.50 | $248.12 | 293,200 | — | — |
| 2018-10-02 | $54.39 | $247.62 | 274,400 | — | — |
| 2018-10-01 | $55.43 | $252.35 | 398,000 | — | — |
| 2018-09-28 | $56.94 | $259.23 | 459,400 | — | — |
| 2018-09-27 | $56.70 | $258.13 | 225,900 | — | — |
| 2018-09-26 | $56.98 | $259.41 | 455,800 | — | — |
| 2018-09-25 | $56.78 | $258.50 | 467,200 | — | — |
| 2018-09-24 | $56.60 | $257.68 | 305,700 | — | — |
| 2018-09-21 | $56.61 | $257.72 | 726,400 | — | — |
| 2018-09-20 | $56.17 | $255.72 | 900,100 | — | — |
| 2018-09-19 | $55.65 | $253.35 | 236,000 | — | — |
| 2018-09-18 | $56.20 | $255.86 | 462,600 | — | — |
| 2018-09-17 | $56.16 | $255.68 | 221,300 | — | — |
| 2018-09-14 | $56.88 | $258.95 | 245,100 | — | — |
| 2018-09-13 | $56.80 | $258.59 | 326,200 | — | — |
| 2018-09-12 | $57.19 | $260.36 | 197,200 | — | — |
| 2018-09-11 | $57.59 | $262.19 | 277,300 | — | — |
| 2018-09-10 | $58.71 | $267.28 | 166,000 | — | — |
| 2018-09-07 | $58.59 | $266.74 | 323,200 | — | — |
| 2018-09-06 | $59.27 | $269.83 | 205,300 | — | — |
| 2018-09-05 | $59.39 | $270.38 | 261,000 | — | — |
| 2018-09-04 | $59.22 | $269.61 | 227,000 | — | — |
| 2018-08-31 | $59.22 | $269.61 | 297,300 | — | — |
| 2018-08-30 | $59.49 | $270.84 | 191,600 | — | — |
| 2018-08-29 | $60.10 | $273.61 | 309,300 | — | — |
| 2018-08-28 | $60.36 | $274.80 | 290,500 | — | — |
| 2018-08-27 | $60.23 | $274.20 | 285,200 | — | — |
| 2018-08-24 | $59.82 | $272.34 | 287,400 | — | — |
| 2018-08-23 | $59.59 | $271.29 | 289,300 | — | — |
| 2018-08-22 | $59.70 | $271.79 | 312,300 | — | — |
| 2018-08-21 | $60.14 | $273.79 | 421,400 | — | — |
| 2018-08-20 | $59.38 | $270.33 | 405,900 | — | — |
| 2018-08-17 | $58.54 | $266.51 | 391,300 | — | — |
| 2018-08-16 | $57.77 | $261.64 | 268,100 | — | — |
| 2018-08-15 | $57.50 | $260.42 | 203,900 | — | — |
| 2018-08-14 | $58.71 | $265.90 | 274,800 | — | — |
| 2018-08-13 | $58.54 | $265.13 | 232,400 | — | — |
| 2018-08-10 | $58.19 | $263.54 | 402,500 | — | — |
| 2018-08-09 | $58.78 | $266.21 | 332,600 | — | — |
| 2018-08-08 | $58.81 | $266.35 | 423,700 | — | — |
| 2018-08-07 | $58.80 | $266.30 | 380,100 | — | — |
| 2018-08-06 | $58.26 | $263.86 | 526,500 | — | — |
| 2018-08-03 | $58.16 | $263.41 | 478,300 | — | — |
| 2018-08-02 | $57.90 | $262.23 | 520,300 | — | — |
| 2018-08-01 | $58.68 | $265.76 | 485,100 | — | — |
| 2018-07-31 | $58.93 | $266.89 | 620,800 | — | — |
| 2018-07-30 | $58.98 | $267.12 | 578,100 | — | — |
| 2018-07-27 | $58.45 | $264.72 | 541,300 | — | — |
| 2018-07-26 | $60.44 | $273.73 | 1,086,400 | — | — |
| 2018-07-25 | $64.20 | $290.76 | 321,600 | — | — |
| 2018-07-24 | $64.12 | $290.40 | 388,800 | — | — |
| 2018-07-23 | $64.40 | $291.67 | 284,600 | — | — |
| 2018-07-20 | $64.52 | $292.21 | 447,100 | — | — |
| 2018-07-19 | $65.75 | $297.78 | 224,300 | — | — |
| 2018-07-18 | $65.60 | $297.10 | 206,400 | — | — |
| 2018-07-17 | $65.70 | $297.55 | 164,700 | — | — |
| 2018-07-16 | $65.89 | $298.41 | 271,700 | — | — |
| 2018-07-13 | $66.32 | $300.36 | 183,700 | — | — |
| 2018-07-12 | $66.02 | $299.00 | 159,700 | — | — |
| 2018-07-11 | $66.00 | $298.91 | 185,700 | — | — |
| 2018-07-10 | $66.15 | $299.59 | 207,700 | — | — |
| 2018-07-09 | $66.80 | $302.54 | 246,300 | — | — |
| 2018-07-06 | $65.96 | $298.73 | 363,800 | — | — |
| 2018-07-05 | $66.62 | $301.72 | 260,600 | — | — |
| 2018-07-03 | $66.80 | $302.54 | 146,900 | — | — |
| 2018-07-02 | $66.62 | $301.72 | 273,000 | — | — |
| 2018-06-29 | $66.21 | $299.86 | 318,500 | — | — |
| 2018-06-28 | $66.19 | $299.77 | 332,700 | — | — |
| 2018-06-27 | $66.58 | $301.54 | 193,300 | — | — |
| 2018-06-26 | $67.50 | $305.71 | 268,400 | — | — |
| 2018-06-25 | $67.40 | $305.25 | 309,000 | — | — |
| 2018-06-22 | $67.52 | $305.80 | 494,300 | — | — |
| 2018-06-21 | $67.51 | $305.75 | 187,000 | — | — |
| 2018-06-20 | $67.45 | $305.48 | 240,000 | — | — |
| 2018-06-19 | $68.27 | $309.19 | 316,300 | — | — |
| 2018-06-18 | $68.36 | $309.60 | 238,900 | — | — |
| 2018-06-15 | $67.76 | $306.88 | 461,300 | — | — |
| 2018-06-14 | $67.38 | $305.16 | 267,300 | — | — |
| 2018-06-13 | $67.16 | $304.17 | 205,700 | — | — |
| 2018-06-12 | $68.31 | $309.37 | 270,400 | — | — |
| 2018-06-11 | $68.62 | $310.78 | 268,100 | — | — |
| 2018-06-08 | $67.51 | $305.75 | 495,900 | — | — |
| 2018-06-07 | $67.66 | $306.43 | 298,300 | — | — |
| 2018-06-06 | $67.59 | $306.11 | 504,300 | — | — |
| 2018-06-05 | $67.32 | $304.89 | 259,600 | — | — |
| 2018-06-04 | $67.35 | $305.03 | 254,500 | — | — |
| 2018-06-01 | $67.39 | $305.21 | 348,700 | — | — |
| 2018-05-31 | $66.54 | $301.36 | 436,100 | — | — |
| 2018-05-30 | $67.02 | $303.53 | 679,100 | — | — |
| 2018-05-29 | $67.32 | $304.89 | 651,600 | — | — |
| 2018-05-25 | $66.93 | $303.12 | 462,500 | — | — |
| 2018-05-24 | $67.43 | $305.39 | 644,300 | — | — |
| 2018-05-23 | $67.15 | $304.12 | 446,100 | — | — |
| 2018-05-22 | $68.12 | $308.51 | 301,400 | — | — |
| 2018-05-21 | $69.70 | $315.67 | 324,400 | — | — |
| 2018-05-18 | $69.98 | $316.94 | 279,800 | — | — |
| 2018-05-17 | $70.40 | $317.48 | 341,600 | — | — |
| 2018-05-16 | $71.23 | $321.22 | 267,100 | — | — |
| 2018-05-15 | $70.44 | $317.66 | 241,200 | — | — |
| 2018-05-14 | $70.18 | $316.49 | 200,900 | — | — |
| 2018-05-11 | $70.86 | $319.56 | 211,400 | — | — |
| 2018-05-10 | $70.52 | $318.02 | 218,600 | — | — |
| 2018-05-09 | $69.82 | $314.87 | 343,900 | — | — |
| 2018-05-08 | $68.82 | $310.36 | 220,800 | — | — |
| 2018-05-07 | $68.11 | $307.15 | 362,300 | — | — |
| 2018-05-04 | $68.11 | $307.15 | 517,800 | — | — |
| 2018-05-03 | $68.74 | $310.00 | 363,400 | — | — |
| 2018-05-02 | $68.44 | $308.64 | 265,700 | — | — |
| 2018-05-01 | $68.71 | $309.86 | 356,200 | — | — |
| 2018-04-30 | $68.54 | $309.09 | 442,600 | — | — |
| 2018-04-27 | $70.47 | $317.80 | 820,200 | — | — |
| 2018-04-26 | $72.97 | $329.07 | 676,700 | — | — |
| 2018-04-25 | $74.61 | $336.47 | 229,900 | — | — |
| 2018-04-24 | $74.98 | $338.14 | 260,500 | — | — |
| 2018-04-23 | $74.99 | $338.18 | 152,200 | — | — |
| 2018-04-20 | $75.06 | $338.50 | 239,500 | — | — |
| 2018-04-19 | $75.22 | $339.22 | 183,100 | — | — |
| 2018-04-18 | $75.32 | $339.67 | 154,700 | — | — |
| 2018-04-17 | $75.52 | $340.57 | 204,300 | — | — |
| 2018-04-16 | $75.05 | $338.45 | 188,500 | — | — |
| 2018-04-13 | $73.75 | $332.59 | 137,100 | — | — |
| 2018-04-12 | $73.78 | $332.72 | 233,500 | — | — |
| 2018-04-11 | $73.89 | $333.22 | 179,900 | — | — |
| 2018-04-10 | $74.60 | $336.42 | 384,100 | — | — |
| 2018-04-09 | $73.82 | $332.90 | 242,300 | — | — |
| 2018-04-06 | $74.74 | $337.05 | 270,600 | — | — |
| 2018-04-05 | $76.61 | $345.49 | 317,800 | — | — |
| 2018-04-04 | $75.66 | $341.20 | 322,100 | — | — |
| 2018-04-03 | $74.57 | $336.29 | 299,900 | — | — |
| 2018-04-02 | $72.65 | $327.63 | 368,800 | — | — |
| 2018-03-29 | $74.01 | $333.76 | 266,900 | — | — |
| 2018-03-28 | $73.68 | $332.27 | 321,900 | — | — |
| 2018-03-27 | $72.87 | $328.62 | 392,500 | — | — |
| 2018-03-26 | $72.66 | $327.67 | 355,400 | — | — |
| 2018-03-23 | $70.58 | $318.29 | 237,300 | — | — |
| 2018-03-22 | $72.35 | $326.28 | 214,300 | — | — |
| 2018-03-21 | $73.81 | $332.86 | 214,900 | — | — |
| 2018-03-20 | $73.79 | $332.77 | 261,700 | — | — |
| 2018-03-19 | $73.70 | $332.36 | 263,200 | — | — |
| 2018-03-16 | $74.13 | $334.30 | 479,900 | — | — |
| 2018-03-15 | $73.51 | $331.51 | 259,400 | — | — |
| 2018-03-14 | $74.30 | $335.07 | 150,300 | — | — |
| 2018-03-13 | $74.44 | $335.70 | 203,500 | — | — |
| 2018-03-12 | $74.84 | $337.50 | 318,400 | — | — |
| 2018-03-09 | $75.12 | $338.77 | 174,700 | — | — |
| 2018-03-08 | $73.69 | $332.32 | 154,900 | — | — |
| 2018-03-07 | $73.64 | $332.09 | 240,900 | — | — |
| 2018-03-06 | $73.25 | $330.33 | 279,100 | — | — |
| 2018-03-05 | $71.04 | $320.37 | 379,100 | — | — |
| 2018-03-02 | $71.17 | $320.95 | 250,200 | — | — |
| 2018-03-01 | $70.48 | $317.84 | 238,500 | — | — |
| 2018-02-28 | $71.00 | $320.19 | 252,400 | — | — |
| 2018-02-27 | $73.13 | $329.79 | 416,100 | — | — |
| 2018-02-26 | $74.14 | $334.35 | 229,600 | — | — |
| 2018-02-23 | $73.81 | $332.86 | 258,700 | — | — |
| 2018-02-22 | $72.99 | $329.16 | 237,700 | — | — |
| 2018-02-21 | $73.21 | $330.15 | 270,400 | — | — |
| 2018-02-20 | $71.80 | $323.79 | 287,700 | — | — |
| 2018-02-16 | $72.27 | $325.91 | 550,100 | — | — |
| 2018-02-15 | $71.76 | $322.26 | 248,500 | — | — |
| 2018-02-14 | $71.18 | $319.66 | 253,700 | — | — |
| 2018-02-13 | $70.04 | $314.54 | 206,600 | — | — |
| 2018-02-12 | $70.20 | $315.26 | 471,900 | — | — |
| 2018-02-09 | $69.85 | $313.68 | 485,900 | — | — |
| 2018-02-08 | $70.50 | $316.60 | 595,000 | — | — |
| 2018-02-07 | $72.14 | $323.97 | 474,700 | — | — |
| 2018-02-06 | $71.12 | $319.39 | 566,000 | — | — |
| 2018-02-05 | $70.49 | $316.56 | 469,100 | — | — |
| 2018-02-02 | $73.62 | $330.61 | 358,200 | — | — |
| 2018-02-01 | $74.00 | $332.32 | 480,800 | — | — |
| 2018-01-31 | $74.27 | $333.53 | 356,100 | — | — |
| 2018-01-30 | $75.78 | $340.31 | 335,500 | — | — |
| 2018-01-29 | $75.84 | $340.58 | 400,200 | — | — |
| 2018-01-26 | $77.14 | $346.42 | 567,800 | — | — |
| 2018-01-25 | $73.51 | $330.12 | 697,900 | — | — |
| 2018-01-24 | $77.48 | $347.95 | 334,500 | — | — |
| 2018-01-23 | $77.58 | $348.40 | 233,400 | — | — |
| 2018-01-22 | $77.69 | $348.89 | 245,000 | — | — |
| 2018-01-19 | $77.36 | $347.41 | 252,200 | — | — |
| 2018-01-18 | $76.22 | $342.29 | 204,000 | — | — |
| 2018-01-17 | $77.30 | $347.14 | 270,400 | — | — |
| 2018-01-16 | $76.78 | $344.81 | 202,000 | — | — |
| 2018-01-12 | $77.67 | $348.80 | 187,500 | — | — |
| 2018-01-11 | $77.57 | $348.35 | 165,600 | — | — |
| 2018-01-10 | $76.48 | $343.46 | 180,800 | — | — |
| 2018-01-09 | $77.07 | $346.11 | 172,400 | — | — |
| 2018-01-08 | $77.60 | $348.49 | 575,800 | — | — |
| 2018-01-05 | $77.24 | $346.87 | 240,000 | — | — |
| 2018-01-04 | $76.51 | $343.59 | 222,200 | — | — |
| 2018-01-03 | $76.04 | $341.48 | 211,300 | — | — |
| 2018-01-02 | $76.96 | $345.61 | 242,100 | — | — |