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
- 1993-02-25 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 | $48.56 | $157.30 | 756,600 | — | — |
| 2018-12-28 | $48.18 | $156.05 | 736,000 | — | — |
| 2018-12-27 | $48.20 | $156.10 | 785,400 | — | — |
| 2018-12-26 | $48.13 | $155.01 | 723,000 | — | — |
| 2018-12-24 | $46.63 | $150.15 | 365,400 | — | — |
| 2018-12-21 | $48.97 | $157.70 | 1,160,600 | — | — |
| 2018-12-20 | $49.45 | $159.25 | 833,000 | — | — |
| 2018-12-19 | $49.31 | $158.81 | 725,200 | — | — |
| 2018-12-18 | $49.55 | $159.57 | 791,400 | — | — |
| 2018-12-17 | $48.90 | $157.49 | 827,600 | — | — |
| 2018-12-14 | $50.49 | $162.61 | 773,800 | — | — |
| 2018-12-13 | $50.28 | $161.92 | 1,093,400 | — | — |
| 2018-12-12 | $49.96 | $160.88 | 854,600 | — | — |
| 2018-12-11 | $51.28 | $165.13 | 1,025,400 | — | — |
| 2018-12-10 | $51.66 | $166.37 | 1,083,600 | — | — |
| 2018-12-07 | $51.28 | $165.14 | 1,075,800 | — | — |
| 2018-12-06 | $51.19 | $164.85 | 1,087,000 | — | — |
| 2018-12-04 | $49.74 | $160.18 | 683,200 | — | — |
| 2018-12-03 | $50.44 | $162.42 | 717,400 | — | — |
| 2018-11-30 | $49.76 | $160.26 | 938,200 | — | — |
| 2018-11-29 | $48.71 | $156.85 | 655,000 | — | — |
| 2018-11-28 | $48.85 | $157.32 | 571,400 | — | — |
| 2018-11-27 | $48.71 | $156.87 | 388,800 | — | — |
| 2018-11-26 | $48.72 | $156.91 | 573,200 | — | — |
| 2018-11-23 | $48.97 | $157.70 | 159,400 | — | — |
| 2018-11-21 | $48.83 | $157.25 | 505,400 | — | — |
| 2018-11-20 | $48.69 | $156.80 | 507,600 | — | — |
| 2018-11-19 | $48.71 | $156.87 | 700,800 | — | — |
| 2018-11-16 | $48.39 | $155.84 | 388,000 | — | — |
| 2018-11-15 | $47.88 | $154.18 | 524,000 | — | — |
| 2018-11-14 | $48.28 | $155.47 | 438,200 | — | — |
| 2018-11-13 | $48.74 | $156.96 | 387,400 | — | — |
| 2018-11-12 | $48.82 | $157.22 | 319,600 | — | — |
| 2018-11-09 | $48.78 | $157.08 | 319,000 | — | — |
| 2018-11-08 | $48.81 | $157.17 | 465,000 | — | — |
| 2018-11-07 | $48.63 | $156.59 | 539,600 | — | — |
| 2018-11-06 | $47.57 | $153.19 | 527,600 | — | — |
| 2018-11-05 | $47.55 | $153.13 | 567,200 | — | — |
| 2018-11-02 | $46.99 | $151.34 | 637,600 | — | — |
| 2018-11-01 | $47.55 | $153.13 | 663,200 | — | — |
| 2018-10-31 | $47.35 | $152.47 | 976,800 | — | — |
| 2018-10-30 | $48.29 | $155.50 | 730,000 | — | — |
| 2018-10-29 | $48.33 | $155.66 | 645,000 | — | — |
| 2018-10-26 | $47.89 | $154.23 | 1,050,400 | — | — |
| 2018-10-25 | $49.00 | $157.80 | 765,800 | — | — |
| 2018-10-24 | $48.02 | $154.64 | 835,200 | — | — |
| 2018-10-23 | $47.06 | $151.57 | 732,000 | — | — |
| 2018-10-22 | $46.40 | $149.41 | 496,000 | — | — |
| 2018-10-19 | $47.19 | $151.95 | 358,000 | — | — |
| 2018-10-18 | $46.94 | $151.17 | 486,200 | — | — |
| 2018-10-17 | $46.95 | $151.18 | 544,400 | — | — |
| 2018-10-16 | $47.19 | $151.97 | 703,000 | — | — |
| 2018-10-15 | $46.26 | $148.98 | 975,600 | — | — |
| 2018-10-12 | $45.94 | $147.93 | 964,800 | — | — |
| 2018-10-11 | $45.80 | $147.49 | 849,000 | — | — |
| 2018-10-10 | $46.62 | $150.12 | 591,800 | — | — |
| 2018-10-09 | $47.61 | $153.32 | 642,000 | — | — |
| 2018-10-08 | $47.28 | $152.24 | 876,600 | — | — |
| 2018-10-05 | $46.90 | $151.04 | 499,400 | — | — |
| 2018-10-04 | $47.06 | $151.57 | 566,800 | — | — |
| 2018-10-03 | $47.33 | $152.44 | 669,600 | — | — |
| 2018-10-02 | $47.92 | $154.31 | 769,600 | — | — |
| 2018-10-01 | $47.97 | $154.47 | 574,600 | — | — |
| 2018-09-28 | $48.22 | $155.30 | 1,122,600 | — | — |
| 2018-09-27 | $47.42 | $152.70 | 581,800 | — | — |
| 2018-09-26 | $47.56 | $152.26 | 725,400 | — | — |
| 2018-09-25 | $47.87 | $153.27 | 586,600 | — | — |
| 2018-09-24 | $47.97 | $153.59 | 759,200 | — | — |
| 2018-09-21 | $48.49 | $155.27 | 912,800 | — | — |
| 2018-09-20 | $48.27 | $154.55 | 701,200 | — | — |
| 2018-09-19 | $48.15 | $154.15 | 1,077,200 | — | — |
| 2018-09-18 | $48.40 | $154.95 | 611,800 | — | — |
| 2018-09-17 | $48.51 | $155.33 | 810,200 | — | — |
| 2018-09-14 | $48.17 | $154.21 | 502,200 | — | — |
| 2018-09-13 | $48.26 | $154.53 | 594,000 | — | — |
| 2018-09-12 | $48.08 | $153.96 | 649,800 | — | — |
| 2018-09-11 | $48.15 | $154.18 | 577,600 | — | — |
| 2018-09-10 | $48.08 | $153.93 | 655,600 | — | — |
| 2018-09-07 | $48.02 | $153.75 | 996,200 | — | — |
| 2018-09-06 | $48.15 | $154.17 | 871,800 | — | — |
| 2018-09-05 | $47.81 | $153.08 | 880,000 | — | — |
| 2018-09-04 | $48.17 | $154.21 | 613,400 | — | — |
| 2018-08-31 | $48.44 | $155.09 | 801,800 | — | — |
| 2018-08-30 | $48.34 | $154.77 | 694,400 | — | — |
| 2018-08-29 | $48.27 | $154.55 | 639,200 | — | — |
| 2018-08-28 | $48.28 | $154.57 | 730,800 | — | — |
| 2018-08-27 | $47.79 | $153.00 | 537,200 | — | — |
| 2018-08-24 | $47.56 | $152.28 | 604,000 | — | — |
| 2018-08-23 | $47.11 | $150.84 | 611,200 | — | — |
| 2018-08-22 | $47.15 | $150.98 | 401,200 | — | — |
| 2018-08-21 | $47.38 | $151.70 | 566,000 | — | — |
| 2018-08-20 | $47.55 | $152.24 | 619,000 | — | — |
| 2018-08-17 | $47.74 | $152.85 | 688,200 | — | — |
| 2018-08-16 | $47.51 | $152.12 | 1,328,400 | — | — |
| 2018-08-15 | $46.99 | $150.45 | 638,800 | — | — |
| 2018-08-14 | $46.28 | $148.18 | 763,200 | — | — |
| 2018-08-13 | $45.85 | $146.79 | 343,800 | — | — |
| 2018-08-10 | $45.67 | $146.24 | 923,800 | — | — |
| 2018-08-09 | $46.16 | $147.79 | 599,800 | — | — |
| 2018-08-08 | $46.06 | $147.49 | 568,800 | — | — |
| 2018-08-07 | $46.03 | $147.36 | 718,600 | — | — |
| 2018-08-06 | $46.04 | $147.39 | 383,800 | — | — |
| 2018-08-03 | $46.01 | $147.33 | 448,200 | — | — |
| 2018-08-02 | $45.47 | $145.60 | 402,200 | — | — |
| 2018-08-01 | $45.59 | $145.97 | 778,400 | — | — |
| 2018-07-31 | $45.49 | $145.67 | 659,600 | — | — |
| 2018-07-30 | $44.88 | $143.71 | 543,400 | — | — |
| 2018-07-27 | $44.98 | $144.02 | 653,800 | — | — |
| 2018-07-26 | $45.11 | $144.43 | 516,800 | — | — |
| 2018-07-25 | $45.35 | $145.20 | 802,600 | — | — |
| 2018-07-24 | $44.97 | $143.97 | 1,056,800 | — | — |
| 2018-07-23 | $45.65 | $146.15 | 1,688,800 | — | — |
| 2018-07-20 | $45.65 | $146.15 | 877,600 | — | — |
| 2018-07-19 | $46.21 | $147.94 | 1,159,800 | — | — |
| 2018-07-18 | $45.94 | $147.09 | 755,600 | — | — |
| 2018-07-17 | $46.36 | $148.43 | 1,210,800 | — | — |
| 2018-07-16 | $46.51 | $148.93 | 736,000 | — | — |
| 2018-07-13 | $46.24 | $148.07 | 496,400 | — | — |
| 2018-07-12 | $46.13 | $147.68 | 388,200 | — | — |
| 2018-07-11 | $46.08 | $147.55 | 347,000 | — | — |
| 2018-07-10 | $45.99 | $147.23 | 807,000 | — | — |
| 2018-07-09 | $45.88 | $146.90 | 1,010,600 | — | — |
| 2018-07-06 | $46.26 | $148.11 | 729,400 | — | — |
| 2018-07-05 | $46.18 | $147.86 | 650,000 | — | — |
| 2018-07-03 | $45.88 | $146.88 | 676,400 | — | — |
| 2018-07-02 | $45.72 | $146.40 | 829,800 | — | — |
| 2018-06-29 | $45.95 | $147.12 | 1,090,800 | — | — |
| 2018-06-28 | $45.75 | $146.48 | 876,000 | — | — |
| 2018-06-27 | $45.45 | $144.62 | 1,010,400 | — | — |
| 2018-06-26 | $45.65 | $145.29 | 1,208,800 | — | — |
| 2018-06-25 | $45.70 | $145.44 | 991,000 | — | — |
| 2018-06-22 | $45.80 | $145.75 | 1,750,000 | — | — |
| 2018-06-21 | $45.58 | $145.04 | 521,400 | — | — |
| 2018-06-20 | $45.54 | $144.94 | 596,600 | — | — |
| 2018-06-19 | $45.22 | $143.91 | 841,000 | — | — |
| 2018-06-18 | $45.66 | $145.31 | 509,600 | — | — |
| 2018-06-15 | $45.92 | $146.12 | 789,600 | — | — |
| 2018-06-14 | $45.88 | $145.99 | 836,400 | — | — |
| 2018-06-13 | $45.40 | $144.48 | 553,600 | — | — |
| 2018-06-12 | $46.10 | $146.71 | 715,000 | — | — |
| 2018-06-11 | $46.00 | $146.39 | 870,000 | — | — |
| 2018-06-08 | $46.09 | $146.68 | 503,400 | — | — |
| 2018-06-07 | $45.83 | $145.87 | 906,800 | — | — |
| 2018-06-06 | $45.88 | $146.01 | 874,800 | — | — |
| 2018-06-05 | $45.81 | $145.80 | 838,400 | — | — |
| 2018-06-04 | $46.29 | $147.31 | 525,200 | — | — |
| 2018-06-01 | $45.95 | $146.23 | 739,000 | — | — |
| 2018-05-31 | $45.45 | $144.64 | 903,600 | — | — |
| 2018-05-30 | $45.30 | $144.16 | 574,600 | — | — |
| 2018-05-29 | $44.72 | $142.33 | 558,000 | — | — |
| 2018-05-25 | $44.33 | $141.06 | 526,800 | — | — |
| 2018-05-24 | $43.93 | $139.80 | 527,400 | — | — |
| 2018-05-23 | $43.95 | $139.87 | 553,000 | — | — |
| 2018-05-22 | $43.45 | $138.26 | 779,400 | — | — |
| 2018-05-21 | $43.40 | $138.10 | 1,221,200 | — | — |
| 2018-05-18 | $43.18 | $137.42 | 1,285,200 | — | — |
| 2018-05-17 | $43.42 | $138.20 | 837,000 | — | — |
| 2018-05-16 | $43.62 | $138.82 | 812,200 | — | — |
| 2018-05-15 | $43.92 | $139.76 | 1,200,800 | — | — |
| 2018-05-14 | $44.58 | $141.87 | 669,800 | — | — |
| 2018-05-11 | $44.85 | $142.73 | 468,800 | — | — |
| 2018-05-10 | $44.99 | $143.18 | 442,800 | — | — |
| 2018-05-09 | $44.76 | $142.46 | 654,800 | — | — |
| 2018-05-08 | $44.99 | $143.19 | 904,600 | — | — |
| 2018-05-07 | $45.06 | $143.40 | 682,200 | — | — |
| 2018-05-04 | $45.01 | $143.22 | 573,000 | — | — |
| 2018-05-03 | $44.87 | $142.78 | 621,200 | — | — |
| 2018-05-02 | $44.81 | $142.59 | 820,800 | — | — |
| 2018-05-01 | $44.83 | $142.65 | 626,400 | — | — |
| 2018-04-30 | $44.58 | $141.87 | 811,800 | — | — |
| 2018-04-27 | $44.74 | $142.38 | 540,200 | — | — |
| 2018-04-26 | $44.10 | $140.33 | 516,600 | — | — |
| 2018-04-25 | $43.92 | $139.76 | 1,051,600 | — | — |
| 2018-04-24 | $43.83 | $139.50 | 808,600 | — | — |
| 2018-04-23 | $43.54 | $138.58 | 750,000 | — | — |
| 2018-04-20 | $43.51 | $138.48 | 645,600 | — | — |
| 2018-04-19 | $43.68 | $139.01 | 639,800 | — | — |
| 2018-04-18 | $44.15 | $140.50 | 456,800 | — | — |
| 2018-04-17 | $44.29 | $140.96 | 680,000 | — | — |
| 2018-04-16 | $43.96 | $139.90 | 484,600 | — | — |
| 2018-04-13 | $43.85 | $139.55 | 563,200 | — | — |
| 2018-04-12 | $43.45 | $138.26 | 1,147,200 | — | — |
| 2018-04-11 | $43.78 | $139.33 | 1,238,000 | — | — |
| 2018-04-10 | $43.42 | $138.16 | 600,400 | — | — |
| 2018-04-09 | $43.22 | $137.54 | 437,400 | — | — |
| 2018-04-06 | $43.49 | $138.42 | 531,000 | — | — |
| 2018-04-05 | $43.47 | $138.32 | 715,800 | — | — |
| 2018-04-04 | $43.88 | $139.63 | 867,400 | — | — |
| 2018-04-03 | $43.76 | $139.28 | 820,200 | — | — |
| 2018-04-02 | $43.71 | $139.09 | 1,368,400 | — | — |
| 2018-03-29 | $43.88 | $139.66 | 821,600 | — | — |
| 2018-03-28 | $43.61 | $138.77 | 831,600 | — | — |
| 2018-03-27 | $42.93 | $135.75 | 662,800 | — | — |
| 2018-03-26 | $42.42 | $134.12 | 534,800 | — | — |
| 2018-03-23 | $41.81 | $132.22 | 460,400 | — | — |
| 2018-03-22 | $42.20 | $133.44 | 695,200 | — | — |
| 2018-03-21 | $42.58 | $134.65 | 515,400 | — | — |
| 2018-03-20 | $42.67 | $134.94 | 485,200 | — | — |
| 2018-03-19 | $42.87 | $135.56 | 390,400 | — | — |
| 2018-03-16 | $42.97 | $135.89 | 1,324,600 | — | — |
| 2018-03-15 | $43.01 | $136.01 | 675,400 | — | — |
| 2018-03-14 | $42.82 | $135.40 | 803,200 | — | — |
| 2018-03-13 | $42.79 | $135.30 | 554,800 | — | — |
| 2018-03-12 | $42.97 | $135.89 | 962,800 | — | — |
| 2018-03-09 | $42.83 | $135.45 | 554,400 | — | — |
| 2018-03-08 | $42.32 | $133.82 | 552,600 | — | — |
| 2018-03-07 | $42.27 | $133.66 | 1,032,600 | — | — |
| 2018-03-06 | $42.36 | $133.93 | 1,038,600 | — | — |
| 2018-03-05 | $41.87 | $132.39 | 847,800 | — | — |
| 2018-03-02 | $41.80 | $132.17 | 948,200 | — | — |
| 2018-03-01 | $42.22 | $133.48 | 938,400 | — | — |
| 2018-02-28 | $42.31 | $133.77 | 809,600 | — | — |
| 2018-02-27 | $42.36 | $133.94 | 977,400 | — | — |
| 2018-02-26 | $42.87 | $135.56 | 678,200 | — | — |
| 2018-02-23 | $42.99 | $135.94 | 604,200 | — | — |
| 2018-02-22 | $42.22 | $133.50 | 782,200 | — | — |
| 2018-02-21 | $41.22 | $130.35 | 646,400 | — | — |
| 2018-02-20 | $42.16 | $133.31 | 627,400 | — | — |
| 2018-02-16 | $42.75 | $135.18 | 860,000 | — | — |
| 2018-02-15 | $42.66 | $134.89 | 903,400 | — | — |
| 2018-02-14 | $41.72 | $131.92 | 821,800 | — | — |
| 2018-02-13 | $41.81 | $132.22 | 642,600 | — | — |
| 2018-02-12 | $41.28 | $130.53 | 850,600 | — | — |
| 2018-02-09 | $41.22 | $130.35 | 937,800 | — | — |
| 2018-02-08 | $40.78 | $128.93 | 1,106,600 | — | — |
| 2018-02-07 | $41.21 | $130.31 | 936,200 | — | — |
| 2018-02-06 | $41.22 | $130.32 | 1,014,400 | — | — |
| 2018-02-05 | $41.38 | $130.84 | 1,156,800 | — | — |
| 2018-02-02 | $42.38 | $133.99 | 971,800 | — | — |
| 2018-02-01 | $42.33 | $133.83 | 828,400 | — | — |
| 2018-01-31 | $43.16 | $136.47 | 1,242,000 | — | — |
| 2018-01-30 | $42.61 | $134.73 | 1,385,800 | — | — |
| 2018-01-29 | $42.39 | $134.04 | 1,096,000 | — | — |
| 2018-01-26 | $42.99 | $135.95 | 1,064,400 | — | — |
| 2018-01-25 | $43.15 | $136.43 | 550,200 | — | — |
| 2018-01-24 | $43.08 | $136.20 | 716,400 | — | — |
| 2018-01-23 | $43.76 | $138.35 | 540,600 | — | — |
| 2018-01-22 | $42.73 | $135.11 | 879,000 | — | — |
| 2018-01-19 | $42.69 | $134.97 | 613,000 | — | — |
| 2018-01-18 | $42.30 | $133.75 | 694,000 | — | — |
| 2018-01-17 | $42.60 | $134.69 | 577,400 | — | — |
| 2018-01-16 | $42.12 | $133.17 | 1,157,000 | — | — |
| 2018-01-12 | $41.93 | $132.58 | 537,400 | — | — |
| 2018-01-11 | $42.51 | $134.40 | 622,800 | — | — |
| 2018-01-10 | $42.62 | $134.77 | 635,600 | — | — |
| 2018-01-09 | $43.44 | $137.36 | 462,800 | — | — |
| 2018-01-08 | $43.69 | $138.13 | 547,000 | — | — |
| 2018-01-05 | $43.57 | $137.77 | 963,600 | — | — |
| 2018-01-04 | $43.69 | $138.13 | 848,000 | — | — |
| 2018-01-03 | $44.06 | $139.33 | 669,800 | — | — |
| 2018-01-02 | $44.20 | $139.75 | 936,600 | — | — |