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
- 1990-08-17 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 | $50.71 | $54.62 | 224,200 | — | — |
| 2018-12-28 | $49.92 | $53.77 | 159,600 | — | — |
| 2018-12-27 | $49.37 | $53.17 | 185,100 | — | — |
| 2018-12-26 | $48.82 | $52.58 | 213,900 | — | — |
| 2018-12-24 | $46.70 | $50.30 | 188,600 | — | — |
| 2018-12-21 | $46.83 | $50.44 | 614,400 | — | — |
| 2018-12-20 | $48.40 | $52.13 | 244,800 | — | — |
| 2018-12-19 | $49.37 | $53.17 | 238,500 | — | — |
| 2018-12-18 | $49.73 | $53.56 | 230,900 | — | — |
| 2018-12-17 | $48.82 | $52.58 | 305,700 | — | — |
| 2018-12-14 | $49.81 | $53.65 | 185,400 | — | — |
| 2018-12-13 | $50.50 | $54.39 | 192,200 | — | — |
| 2018-12-12 | $50.49 | $54.38 | 211,800 | — | — |
| 2018-12-11 | $49.03 | $52.81 | 178,000 | — | — |
| 2018-12-10 | $48.32 | $52.04 | 183,100 | — | — |
| 2018-12-07 | $48.21 | $51.92 | 216,000 | — | — |
| 2018-12-06 | $48.69 | $52.44 | 250,300 | — | — |
| 2018-12-04 | $48.05 | $51.61 | 201,200 | — | — |
| 2018-12-03 | $50.27 | $54.00 | 165,000 | — | — |
| 2018-11-30 | $50.32 | $54.05 | 198,600 | — | — |
| 2018-11-29 | $50.34 | $54.07 | 134,900 | — | — |
| 2018-11-28 | $51.10 | $54.89 | 362,200 | — | — |
| 2018-11-27 | $50.75 | $54.51 | 211,600 | — | — |
| 2018-11-26 | $51.63 | $55.46 | 226,200 | — | — |
| 2018-11-23 | $50.69 | $54.45 | 82,100 | — | — |
| 2018-11-21 | $50.49 | $54.23 | 178,500 | — | — |
| 2018-11-20 | $50.16 | $53.88 | 517,800 | — | — |
| 2018-11-19 | $52.10 | $55.96 | 332,300 | — | — |
| 2018-11-16 | $52.98 | $56.91 | 367,300 | — | — |
| 2018-11-15 | $53.82 | $57.81 | 207,100 | — | — |
| 2018-11-14 | $52.95 | $56.88 | 194,700 | — | — |
| 2018-11-13 | $52.65 | $56.55 | 538,000 | — | — |
| 2018-11-12 | $52.64 | $56.54 | 238,900 | — | — |
| 2018-11-09 | $52.83 | $56.75 | 181,200 | — | — |
| 2018-11-08 | $53.30 | $57.25 | 160,000 | — | — |
| 2018-11-07 | $53.30 | $57.25 | 269,200 | — | — |
| 2018-11-06 | $52.76 | $56.67 | 187,400 | — | — |
| 2018-11-05 | $51.54 | $55.36 | 446,500 | — | — |
| 2018-11-02 | $50.69 | $54.45 | 238,400 | — | — |
| 2018-11-01 | $49.73 | $53.42 | 164,400 | — | — |
| 2018-10-31 | $50.46 | $54.20 | 448,600 | — | — |
| 2018-10-30 | $49.81 | $53.50 | 138,400 | — | — |
| 2018-10-29 | $49.05 | $52.69 | 203,100 | — | — |
| 2018-10-26 | $49.05 | $52.69 | 169,300 | — | — |
| 2018-10-25 | $49.07 | $52.71 | 245,600 | — | — |
| 2018-10-24 | $47.35 | $50.86 | 327,300 | — | — |
| 2018-10-23 | $49.29 | $52.94 | 166,500 | — | — |
| 2018-10-22 | $49.72 | $53.41 | 313,000 | — | — |
| 2018-10-19 | $48.82 | $52.44 | 440,400 | — | — |
| 2018-10-18 | $47.32 | $50.83 | 142,100 | — | — |
| 2018-10-17 | $48.47 | $52.06 | 150,200 | — | — |
| 2018-10-16 | $48.68 | $52.29 | 224,000 | — | — |
| 2018-10-15 | $47.85 | $51.40 | 147,800 | — | — |
| 2018-10-12 | $48.06 | $51.62 | 255,300 | — | — |
| 2018-10-11 | $47.82 | $51.37 | 173,800 | — | — |
| 2018-10-10 | $49.14 | $52.78 | 319,200 | — | — |
| 2018-10-09 | $51.10 | $54.89 | 210,500 | — | — |
| 2018-10-08 | $50.76 | $54.52 | 199,400 | — | — |
| 2018-10-05 | $50.97 | $54.75 | 187,000 | — | — |
| 2018-10-04 | $51.50 | $55.32 | 169,700 | — | — |
| 2018-10-03 | $52.66 | $56.56 | 236,900 | — | — |
| 2018-10-02 | $52.09 | $55.95 | 111,600 | — | — |
| 2018-10-01 | $52.43 | $56.32 | 264,900 | — | — |
| 2018-09-28 | $53.60 | $57.57 | 193,400 | — | — |
| 2018-09-27 | $52.15 | $56.02 | 159,900 | — | — |
| 2018-09-26 | $52.40 | $56.28 | 249,900 | — | — |
| 2018-09-25 | $53.45 | $57.41 | 151,400 | — | — |
| 2018-09-24 | $52.50 | $56.39 | 213,100 | — | — |
| 2018-09-21 | $52.65 | $56.55 | 374,400 | — | — |
| 2018-09-20 | $52.25 | $56.12 | 134,700 | — | — |
| 2018-09-19 | $52.20 | $56.07 | 197,200 | — | — |
| 2018-09-18 | $53.80 | $57.79 | 141,800 | — | — |
| 2018-09-17 | $53.65 | $57.63 | 132,900 | — | — |
| 2018-09-14 | $54.50 | $58.54 | 191,000 | — | — |
| 2018-09-13 | $53.75 | $57.73 | 127,600 | — | — |
| 2018-09-12 | $53.10 | $57.04 | 214,300 | — | — |
| 2018-09-11 | $52.55 | $56.45 | 146,600 | — | — |
| 2018-09-10 | $53.50 | $57.47 | 151,000 | — | — |
| 2018-09-07 | $52.90 | $56.82 | 150,300 | — | — |
| 2018-09-06 | $53.15 | $57.09 | 142,100 | — | — |
| 2018-09-05 | $53.25 | $57.06 | 180,500 | — | — |
| 2018-09-04 | $52.65 | $56.42 | 169,200 | — | — |
| 2018-08-31 | $52.35 | $56.09 | 192,200 | — | — |
| 2018-08-30 | $51.70 | $55.40 | 161,500 | — | — |
| 2018-08-29 | $51.35 | $55.02 | 136,600 | — | — |
| 2018-08-28 | $51.20 | $54.86 | 174,600 | — | — |
| 2018-08-27 | $51.95 | $55.67 | 108,100 | — | — |
| 2018-08-24 | $52.80 | $56.58 | 172,800 | — | — |
| 2018-08-23 | $52.00 | $55.72 | 95,600 | — | — |
| 2018-08-22 | $52.45 | $56.20 | 130,400 | — | — |
| 2018-08-21 | $51.90 | $55.61 | 179,500 | — | — |
| 2018-08-20 | $51.05 | $54.70 | 154,600 | — | — |
| 2018-08-17 | $50.80 | $54.43 | 169,500 | — | — |
| 2018-08-16 | $50.75 | $54.38 | 132,600 | — | — |
| 2018-08-15 | $50.35 | $53.95 | 124,200 | — | — |
| 2018-08-14 | $51.55 | $55.24 | 260,900 | — | — |
| 2018-08-13 | $50.40 | $54.00 | 121,300 | — | — |
| 2018-08-10 | $50.35 | $53.95 | 127,600 | — | — |
| 2018-08-09 | $50.05 | $53.63 | 87,500 | — | — |
| 2018-08-08 | $50.35 | $53.95 | 204,900 | — | — |
| 2018-08-07 | $50.63 | $54.25 | 97,800 | — | — |
| 2018-08-06 | $50.45 | $54.06 | 279,500 | — | — |
| 2018-08-03 | $49.40 | $52.93 | 159,600 | — | — |
| 2018-08-02 | $50.35 | $53.95 | 154,400 | — | — |
| 2018-08-01 | $50.20 | $53.79 | 224,400 | — | — |
| 2018-07-31 | $48.90 | $52.40 | 275,400 | — | — |
| 2018-07-30 | $48.40 | $51.86 | 124,800 | — | — |
| 2018-07-27 | $49.25 | $52.77 | 195,000 | — | — |
| 2018-07-26 | $50.30 | $53.90 | 128,900 | — | — |
| 2018-07-25 | $50.50 | $54.11 | 179,400 | — | — |
| 2018-07-24 | $50.05 | $53.63 | 285,500 | — | — |
| 2018-07-23 | $49.50 | $53.04 | 318,200 | — | — |
| 2018-07-20 | $48.85 | $52.34 | 338,200 | — | — |
| 2018-07-19 | $50.45 | $54.06 | 242,300 | — | — |
| 2018-07-18 | $50.35 | $53.95 | 150,500 | — | — |
| 2018-07-17 | $50.10 | $53.68 | 206,600 | — | — |
| 2018-07-16 | $50.05 | $53.63 | 137,300 | — | — |
| 2018-07-13 | $49.95 | $53.52 | 118,000 | — | — |
| 2018-07-12 | $49.95 | $53.52 | 159,200 | — | — |
| 2018-07-11 | $49.75 | $53.31 | 147,500 | — | — |
| 2018-07-10 | $49.55 | $53.09 | 167,300 | — | — |
| 2018-07-09 | $50.30 | $53.90 | 142,900 | — | — |
| 2018-07-06 | $50.50 | $54.11 | 194,000 | — | — |
| 2018-07-05 | $50.00 | $53.58 | 248,400 | — | — |
| 2018-07-03 | $48.45 | $51.91 | 144,000 | — | — |
| 2018-07-02 | $49.40 | $52.93 | 159,700 | — | — |
| 2018-06-29 | $48.30 | $51.75 | 200,100 | — | — |
| 2018-06-28 | $48.95 | $52.45 | 186,400 | — | — |
| 2018-06-27 | $48.95 | $52.45 | 177,800 | — | — |
| 2018-06-26 | $49.75 | $53.31 | 156,100 | — | — |
| 2018-06-25 | $49.25 | $52.77 | 171,800 | — | — |
| 2018-06-22 | $50.25 | $53.84 | 413,100 | — | — |
| 2018-06-21 | $49.60 | $53.15 | 288,400 | — | — |
| 2018-06-20 | $50.55 | $54.16 | 260,000 | — | — |
| 2018-06-19 | $50.50 | $54.11 | 193,900 | — | — |
| 2018-06-18 | $50.85 | $54.49 | 296,300 | — | — |
| 2018-06-15 | $49.95 | $53.52 | 520,600 | — | — |
| 2018-06-14 | $49.90 | $53.47 | 357,300 | — | — |
| 2018-06-13 | $49.25 | $52.77 | 316,400 | — | — |
| 2018-06-12 | $49.45 | $52.99 | 399,300 | — | — |
| 2018-06-11 | $51.60 | $55.29 | 470,900 | — | — |
| 2018-06-08 | $50.20 | $53.79 | 365,600 | — | — |
| 2018-06-07 | $51.83 | $55.53 | 375,400 | — | — |
| 2018-06-06 | $52.30 | $55.90 | 261,600 | — | — |
| 2018-06-05 | $51.40 | $54.94 | 419,400 | — | — |
| 2018-06-04 | $50.03 | $53.47 | 357,200 | — | — |
| 2018-06-01 | $50.70 | $54.19 | 293,200 | — | — |
| 2018-05-31 | $49.15 | $52.53 | 207,800 | — | — |
| 2018-05-30 | $49.70 | $53.12 | 214,600 | — | — |
| 2018-05-29 | $48.60 | $51.95 | 183,800 | — | — |
| 2018-05-25 | $48.25 | $51.57 | 172,200 | — | — |
| 2018-05-24 | $47.92 | $51.22 | 154,400 | — | — |
| 2018-05-23 | $47.38 | $50.64 | 269,400 | — | — |
| 2018-05-22 | $46.95 | $50.18 | 260,400 | — | — |
| 2018-05-21 | $47.10 | $50.34 | 206,400 | — | — |
| 2018-05-18 | $47.08 | $50.32 | 293,600 | — | — |
| 2018-05-17 | $46.50 | $49.70 | 235,800 | — | — |
| 2018-05-16 | $46.88 | $50.10 | 285,000 | — | — |
| 2018-05-15 | $46.00 | $49.17 | 248,000 | — | — |
| 2018-05-14 | $45.53 | $48.66 | 307,800 | — | — |
| 2018-05-11 | $44.83 | $47.91 | 112,600 | — | — |
| 2018-05-10 | $44.45 | $47.51 | 140,800 | — | — |
| 2018-05-09 | $44.15 | $47.19 | 226,200 | — | — |
| 2018-05-08 | $44.13 | $47.16 | 271,800 | — | — |
| 2018-05-07 | $44.20 | $47.24 | 119,800 | — | — |
| 2018-05-04 | $43.90 | $46.92 | 105,600 | — | — |
| 2018-05-03 | $43.47 | $46.47 | 140,000 | — | — |
| 2018-05-02 | $43.40 | $46.39 | 122,000 | — | — |
| 2018-05-01 | $43.45 | $46.44 | 132,400 | — | — |
| 2018-04-30 | $43.20 | $46.17 | 110,600 | — | — |
| 2018-04-27 | $43.45 | $46.44 | 107,400 | — | — |
| 2018-04-26 | $43.40 | $46.39 | 99,200 | — | — |
| 2018-04-25 | $43.13 | $46.09 | 184,600 | — | — |
| 2018-04-24 | $42.85 | $45.80 | 312,200 | — | — |
| 2018-04-23 | $42.90 | $45.85 | 144,400 | — | — |
| 2018-04-20 | $42.92 | $45.88 | 228,800 | — | — |
| 2018-04-19 | $42.30 | $45.21 | 135,200 | — | — |
| 2018-04-18 | $42.38 | $45.29 | 161,200 | — | — |
| 2018-04-17 | $41.70 | $44.57 | 196,800 | — | — |
| 2018-04-16 | $41.22 | $44.06 | 152,800 | — | — |
| 2018-04-13 | $40.45 | $43.23 | 127,000 | — | — |
| 2018-04-12 | $40.45 | $43.23 | 147,200 | — | — |
| 2018-04-11 | $40.33 | $43.10 | 155,200 | — | — |
| 2018-04-10 | $40.05 | $42.81 | 140,800 | — | — |
| 2018-04-09 | $39.30 | $42.01 | 180,800 | — | — |
| 2018-04-06 | $39.70 | $42.43 | 135,000 | — | — |
| 2018-04-05 | $40.20 | $42.97 | 170,400 | — | — |
| 2018-04-04 | $39.92 | $42.67 | 230,200 | — | — |
| 2018-04-03 | $39.58 | $42.30 | 176,200 | — | — |
| 2018-04-02 | $38.60 | $41.26 | 151,400 | — | — |
| 2018-03-29 | $39.33 | $42.03 | 157,200 | — | — |
| 2018-03-28 | $39.13 | $41.82 | 90,200 | — | — |
| 2018-03-27 | $38.90 | $41.58 | 181,400 | — | — |
| 2018-03-26 | $39.13 | $41.82 | 216,000 | — | — |
| 2018-03-23 | $38.40 | $41.04 | 202,800 | — | — |
| 2018-03-22 | $38.88 | $41.55 | 235,600 | — | — |
| 2018-03-21 | $39.83 | $42.57 | 98,400 | — | — |
| 2018-03-20 | $40.17 | $42.94 | 114,800 | — | — |
| 2018-03-19 | $39.97 | $42.73 | 133,000 | — | — |
| 2018-03-16 | $40.33 | $43.10 | 502,800 | — | — |
| 2018-03-15 | $39.90 | $42.65 | 144,000 | — | — |
| 2018-03-14 | $39.72 | $42.46 | 159,000 | — | — |
| 2018-03-13 | $39.38 | $42.09 | 123,200 | — | — |
| 2018-03-12 | $39.65 | $42.38 | 155,600 | — | — |
| 2018-03-09 | $40.13 | $42.89 | 84,400 | — | — |
| 2018-03-08 | $39.40 | $42.11 | 88,600 | — | — |
| 2018-03-07 | $39.35 | $42.06 | 152,600 | — | — |
| 2018-03-06 | $38.63 | $41.28 | 123,800 | — | — |
| 2018-03-05 | $38.33 | $40.96 | 136,400 | — | — |
| 2018-03-02 | $38.28 | $40.91 | 122,200 | — | — |
| 2018-03-01 | $37.83 | $40.43 | 253,000 | — | — |
| 2018-02-28 | $38.88 | $41.41 | 193,400 | — | — |
| 2018-02-27 | $39.22 | $41.79 | 159,200 | — | — |
| 2018-02-26 | $39.40 | $41.97 | 164,800 | — | — |
| 2018-02-23 | $38.90 | $41.44 | 111,200 | — | — |
| 2018-02-22 | $38.70 | $41.23 | 134,800 | — | — |
| 2018-02-21 | $38.13 | $40.61 | 157,000 | — | — |
| 2018-02-20 | $37.75 | $40.21 | 195,000 | — | — |
| 2018-02-16 | $37.75 | $40.21 | 272,600 | — | — |
| 2018-02-15 | $37.45 | $39.89 | 96,800 | — | — |
| 2018-02-14 | $37.08 | $39.50 | 205,000 | — | — |
| 2018-02-13 | $36.30 | $38.67 | 157,200 | — | — |
| 2018-02-12 | $36.05 | $38.40 | 165,000 | — | — |
| 2018-02-09 | $36.05 | $38.40 | 235,600 | — | — |
| 2018-02-08 | $35.83 | $38.16 | 223,400 | — | — |
| 2018-02-07 | $37.13 | $39.55 | 202,600 | — | — |
| 2018-02-06 | $37.58 | $40.03 | 301,000 | — | — |
| 2018-02-05 | $37.67 | $40.13 | 289,000 | — | — |
| 2018-02-02 | $38.28 | $40.77 | 405,600 | — | — |
| 2018-02-01 | $37.60 | $40.05 | 203,800 | — | — |
| 2018-01-31 | $37.08 | $39.50 | 276,400 | — | — |
| 2018-01-30 | $38.00 | $40.48 | 244,800 | — | — |
| 2018-01-29 | $37.83 | $40.29 | 144,800 | — | — |
| 2018-01-26 | $38.70 | $41.23 | 316,000 | — | — |
| 2018-01-25 | $36.80 | $39.20 | 139,600 | — | — |
| 2018-01-24 | $36.38 | $38.75 | 179,000 | — | — |
| 2018-01-23 | $36.88 | $39.28 | 86,200 | — | — |
| 2018-01-22 | $36.78 | $39.18 | 129,200 | — | — |
| 2018-01-19 | $36.78 | $39.18 | 142,200 | — | — |
| 2018-01-18 | $36.22 | $38.59 | 121,400 | — | — |
| 2018-01-17 | $36.58 | $38.96 | 133,000 | — | — |
| 2018-01-16 | $36.00 | $38.35 | 138,400 | — | — |
| 2018-01-12 | $35.90 | $38.24 | 149,600 | — | — |
| 2018-01-11 | $36.10 | $38.46 | 329,200 | — | — |
| 2018-01-10 | $35.75 | $38.08 | 236,000 | — | — |
| 2018-01-09 | $35.58 | $37.90 | 94,400 | — | — |
| 2018-01-08 | $36.10 | $38.46 | 123,800 | — | — |
| 2018-01-05 | $35.95 | $38.30 | 180,400 | — | — |
| 2018-01-04 | $35.45 | $37.76 | 147,000 | — | — |
| 2018-01-03 | $35.20 | $37.50 | 127,400 | — | — |
| 2018-01-02 | $35.58 | $37.90 | 127,200 | — | — |