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 | $42.88 | $246.27 | 100,000 | — | — |
| 2018-12-28 | $42.52 | $244.20 | 105,900 | — | — |
| 2018-12-27 | $42.36 | $243.29 | 129,800 | — | — |
| 2018-12-26 | $41.97 | $241.05 | 126,400 | — | — |
| 2018-12-24 | $40.02 | $229.85 | 120,400 | — | — |
| 2018-12-21 | $40.47 | $232.43 | 778,700 | — | — |
| 2018-12-20 | $40.50 | $232.60 | 144,600 | — | — |
| 2018-12-19 | $40.65 | $233.46 | 99,200 | — | — |
| 2018-12-18 | $41.53 | $238.52 | 118,600 | — | — |
| 2018-12-17 | $40.92 | $235.02 | 229,500 | — | — |
| 2018-12-14 | $40.86 | $234.67 | 156,500 | — | — |
| 2018-12-13 | $41.75 | $239.78 | 118,500 | — | — |
| 2018-12-12 | $42.21 | $242.42 | 164,300 | — | — |
| 2018-12-11 | $41.29 | $237.14 | 127,600 | — | — |
| 2018-12-10 | $41.01 | $235.53 | 253,600 | — | — |
| 2018-12-07 | $40.81 | $234.38 | 186,300 | — | — |
| 2018-12-06 | $41.91 | $240.70 | 196,700 | — | — |
| 2018-12-04 | $42.73 | $245.41 | 113,800 | — | — |
| 2018-12-03 | $45.42 | $260.86 | 152,700 | — | — |
| 2018-11-30 | $45.25 | $259.88 | 165,500 | — | — |
| 2018-11-29 | $44.37 | $254.83 | 128,000 | — | — |
| 2018-11-28 | $45.53 | $261.49 | 82,700 | — | — |
| 2018-11-27 | $43.75 | $251.27 | 67,300 | — | — |
| 2018-11-26 | $44.22 | $253.97 | 71,500 | — | — |
| 2018-11-23 | $43.64 | $250.64 | 33,500 | — | — |
| 2018-11-21 | $43.57 | $250.23 | 73,100 | — | — |
| 2018-11-20 | $43.12 | $247.65 | 111,900 | — | — |
| 2018-11-19 | $43.97 | $252.53 | 75,400 | — | — |
| 2018-11-16 | $45.15 | $259.31 | 159,700 | — | — |
| 2018-11-15 | $45.15 | $259.31 | 88,900 | — | — |
| 2018-11-14 | $43.96 | $252.47 | 96,900 | — | — |
| 2018-11-13 | $44.29 | $254.37 | 67,100 | — | — |
| 2018-11-12 | $44.66 | $256.50 | 92,100 | — | — |
| 2018-11-09 | $45.43 | $260.92 | 116,700 | — | — |
| 2018-11-08 | $45.79 | $262.99 | 124,900 | — | — |
| 2018-11-07 | $45.96 | $263.96 | 89,600 | — | — |
| 2018-11-06 | $44.93 | $258.05 | 63,600 | — | — |
| 2018-11-05 | $44.23 | $254.03 | 147,000 | — | — |
| 2018-11-02 | $43.94 | $252.36 | 147,500 | — | — |
| 2018-11-01 | $43.38 | $249.14 | 216,700 | — | — |
| 2018-10-31 | $42.42 | $243.63 | 173,400 | — | — |
| 2018-10-30 | $42.62 | $244.09 | 117,500 | — | — |
| 2018-10-29 | $41.53 | $237.85 | 128,200 | — | — |
| 2018-10-26 | $42.14 | $241.34 | 107,100 | — | — |
| 2018-10-25 | $40.70 | $233.09 | 146,300 | — | — |
| 2018-10-24 | $39.62 | $226.91 | 121,300 | — | — |
| 2018-10-23 | $41.26 | $236.30 | 77,200 | — | — |
| 2018-10-22 | $41.90 | $239.97 | 114,400 | — | — |
| 2018-10-19 | $41.71 | $238.88 | 290,200 | — | — |
| 2018-10-18 | $43.18 | $247.30 | 112,000 | — | — |
| 2018-10-17 | $44.38 | $254.17 | 56,700 | — | — |
| 2018-10-16 | $44.51 | $254.91 | 138,700 | — | — |
| 2018-10-15 | $42.59 | $243.92 | 133,600 | — | — |
| 2018-10-12 | $41.97 | $240.37 | 122,900 | — | — |
| 2018-10-11 | $42.73 | $244.72 | 114,600 | — | — |
| 2018-10-10 | $44.50 | $254.86 | 156,500 | — | — |
| 2018-10-09 | $45.84 | $262.53 | 166,700 | — | — |
| 2018-10-08 | $46.46 | $266.08 | 49,600 | — | — |
| 2018-10-05 | $46.46 | $266.08 | 78,700 | — | — |
| 2018-10-04 | $47.06 | $269.52 | 49,800 | — | — |
| 2018-10-03 | $47.44 | $271.69 | 59,400 | — | — |
| 2018-10-02 | $46.72 | $267.57 | 80,000 | — | — |
| 2018-10-01 | $46.64 | $267.11 | 137,900 | — | — |
| 2018-09-28 | $47.25 | $270.61 | 100,800 | — | — |
| 2018-09-27 | $47.20 | $270.32 | 53,100 | — | — |
| 2018-09-26 | $47.00 | $269.17 | 97,400 | — | — |
| 2018-09-25 | $47.55 | $272.32 | 106,000 | — | — |
| 2018-09-24 | $47.10 | $269.75 | 78,000 | — | — |
| 2018-09-21 | $47.50 | $272.04 | 378,500 | — | — |
| 2018-09-20 | $48.00 | $274.90 | 109,400 | — | — |
| 2018-09-19 | $48.25 | $276.33 | 205,800 | — | — |
| 2018-09-18 | $51.05 | $292.37 | 102,600 | — | — |
| 2018-09-17 | $50.50 | $289.22 | 82,700 | — | — |
| 2018-09-14 | $50.35 | $288.36 | 140,100 | — | — |
| 2018-09-13 | $49.65 | $284.35 | 63,300 | — | — |
| 2018-09-12 | $49.00 | $280.63 | 61,300 | — | — |
| 2018-09-11 | $49.00 | $280.63 | 60,000 | — | — |
| 2018-09-10 | $49.00 | $280.63 | 45,200 | — | — |
| 2018-09-07 | $48.65 | $278.62 | 83,300 | — | — |
| 2018-09-06 | $48.85 | $279.77 | 90,900 | — | — |
| 2018-09-05 | $49.25 | $282.06 | 96,900 | — | — |
| 2018-09-04 | $48.30 | $276.62 | 61,500 | — | — |
| 2018-08-31 | $48.90 | $280.06 | 75,400 | — | — |
| 2018-08-30 | $48.60 | $278.34 | 52,700 | — | — |
| 2018-08-29 | $48.90 | $280.06 | 132,400 | — | — |
| 2018-08-28 | $48.75 | $279.20 | 81,000 | — | — |
| 2018-08-27 | $49.00 | $280.63 | 68,400 | — | — |
| 2018-08-24 | $48.50 | $277.76 | 131,700 | — | — |
| 2018-08-23 | $48.45 | $277.48 | 95,800 | — | — |
| 2018-08-22 | $49.40 | $282.92 | 84,200 | — | — |
| 2018-08-21 | $49.80 | $285.21 | 116,200 | — | — |
| 2018-08-20 | $48.95 | $280.34 | 93,800 | — | — |
| 2018-08-17 | $49.00 | $280.63 | 94,700 | — | — |
| 2018-08-16 | $48.10 | $275.47 | 176,100 | — | — |
| 2018-08-15 | $48.05 | $275.19 | 109,000 | — | — |
| 2018-08-14 | $48.45 | $277.48 | 66,600 | — | — |
| 2018-08-13 | $47.90 | $274.33 | 55,400 | — | — |
| 2018-08-10 | $48.25 | $276.33 | 67,500 | — | — |
| 2018-08-09 | $48.90 | $280.06 | 57,600 | — | — |
| 2018-08-08 | $48.80 | $279.48 | 97,100 | — | — |
| 2018-08-07 | $48.80 | $279.48 | 134,400 | — | — |
| 2018-08-06 | $48.60 | $278.34 | 81,100 | — | — |
| 2018-08-03 | $47.90 | $274.33 | 122,500 | — | — |
| 2018-08-02 | $48.65 | $278.62 | 66,400 | — | — |
| 2018-08-01 | $48.30 | $276.62 | 123,500 | — | — |
| 2018-07-31 | $49.45 | $282.52 | 220,200 | — | — |
| 2018-07-30 | $47.15 | $269.38 | 139,300 | — | — |
| 2018-07-27 | $47.70 | $272.52 | 135,700 | — | — |
| 2018-07-26 | $48.85 | $279.09 | 230,200 | — | — |
| 2018-07-25 | $46.90 | $267.95 | 243,200 | — | — |
| 2018-07-24 | $49.20 | $281.09 | 324,500 | — | — |
| 2018-07-23 | $46.90 | $267.95 | 108,000 | — | — |
| 2018-07-20 | $46.70 | $266.81 | 89,600 | — | — |
| 2018-07-19 | $46.45 | $265.38 | 106,600 | — | — |
| 2018-07-18 | $46.00 | $262.81 | 157,200 | — | — |
| 2018-07-17 | $45.70 | $261.09 | 76,900 | — | — |
| 2018-07-16 | $45.60 | $260.52 | 72,800 | — | — |
| 2018-07-13 | $46.55 | $265.95 | 117,400 | — | — |
| 2018-07-12 | $46.30 | $264.52 | 70,600 | — | — |
| 2018-07-11 | $46.30 | $264.52 | 94,600 | — | — |
| 2018-07-10 | $47.00 | $268.52 | 96,600 | — | — |
| 2018-07-09 | $47.00 | $268.52 | 81,800 | — | — |
| 2018-07-06 | $46.25 | $264.24 | 77,900 | — | — |
| 2018-07-05 | $46.15 | $263.66 | 118,500 | — | — |
| 2018-07-03 | $45.30 | $258.81 | 51,500 | — | — |
| 2018-07-02 | $45.45 | $259.67 | 116,400 | — | — |
| 2018-06-29 | $45.10 | $257.67 | 92,700 | — | — |
| 2018-06-28 | $45.15 | $257.95 | 94,200 | — | — |
| 2018-06-27 | $45.05 | $257.38 | 60,100 | — | — |
| 2018-06-26 | $45.55 | $260.24 | 55,300 | — | — |
| 2018-06-25 | $45.30 | $258.81 | 145,900 | — | — |
| 2018-06-22 | $45.85 | $261.95 | 239,600 | — | — |
| 2018-06-21 | $45.90 | $262.24 | 164,000 | — | — |
| 2018-06-20 | $46.35 | $264.81 | 120,600 | — | — |
| 2018-06-19 | $46.25 | $264.24 | 146,600 | — | — |
| 2018-06-18 | $46.95 | $268.24 | 135,600 | — | — |
| 2018-06-15 | $46.75 | $267.09 | 280,800 | — | — |
| 2018-06-14 | $46.90 | $267.95 | 112,100 | — | — |
| 2018-06-13 | $46.65 | $266.52 | 133,600 | — | — |
| 2018-06-12 | $46.40 | $265.09 | 203,200 | — | — |
| 2018-06-11 | $48.60 | $277.66 | 73,500 | — | — |
| 2018-06-08 | $48.45 | $276.81 | 121,200 | — | — |
| 2018-06-07 | $48.20 | $275.38 | 126,100 | — | — |
| 2018-06-06 | $48.35 | $276.23 | 103,400 | — | — |
| 2018-06-05 | $48.00 | $274.23 | 111,200 | — | — |
| 2018-06-04 | $47.40 | $270.81 | 126,300 | — | — |
| 2018-06-01 | $47.00 | $268.52 | 142,000 | — | — |
| 2018-05-31 | $46.25 | $264.24 | 88,200 | — | — |
| 2018-05-30 | $47.45 | $271.09 | 102,500 | — | — |
| 2018-05-29 | $46.05 | $263.09 | 104,900 | — | — |
| 2018-05-25 | $46.20 | $263.95 | 86,000 | — | — |
| 2018-05-24 | $46.45 | $265.38 | 146,200 | — | — |
| 2018-05-23 | $46.30 | $264.52 | 136,400 | — | — |
| 2018-05-22 | $46.55 | $265.95 | 130,700 | — | — |
| 2018-05-21 | $47.10 | $269.09 | 62,800 | — | — |
| 2018-05-18 | $45.90 | $262.24 | 125,600 | — | — |
| 2018-05-17 | $45.80 | $261.67 | 100,700 | — | — |
| 2018-05-16 | $45.40 | $259.38 | 133,100 | — | — |
| 2018-05-15 | $44.85 | $256.24 | 67,300 | — | — |
| 2018-05-14 | $45.00 | $257.09 | 79,200 | — | — |
| 2018-05-11 | $45.20 | $258.24 | 83,300 | — | — |
| 2018-05-10 | $44.80 | $255.95 | 97,600 | — | — |
| 2018-05-09 | $44.75 | $255.67 | 136,000 | — | — |
| 2018-05-08 | $44.35 | $253.38 | 121,400 | — | — |
| 2018-05-07 | $43.90 | $250.81 | 99,400 | — | — |
| 2018-05-04 | $43.80 | $250.24 | 189,600 | — | — |
| 2018-05-03 | $42.70 | $243.95 | 114,900 | — | — |
| 2018-05-02 | $43.15 | $246.53 | 129,000 | — | — |
| 2018-05-01 | $44.10 | $251.27 | 148,200 | — | — |
| 2018-04-30 | $41.00 | $233.60 | 64,600 | — | — |
| 2018-04-27 | $41.55 | $236.74 | 58,000 | — | — |
| 2018-04-26 | $41.75 | $237.88 | 57,000 | — | — |
| 2018-04-25 | $42.25 | $240.73 | 86,500 | — | — |
| 2018-04-24 | $42.30 | $241.01 | 89,700 | — | — |
| 2018-04-23 | $43.05 | $245.28 | 50,200 | — | — |
| 2018-04-20 | $43.00 | $245.00 | 82,500 | — | — |
| 2018-04-19 | $43.20 | $246.14 | 85,200 | — | — |
| 2018-04-18 | $43.60 | $248.42 | 130,100 | — | — |
| 2018-04-17 | $43.65 | $248.70 | 108,200 | — | — |
| 2018-04-16 | $42.95 | $244.71 | 81,200 | — | — |
| 2018-04-13 | $42.00 | $239.30 | 89,500 | — | — |
| 2018-04-12 | $41.75 | $237.88 | 81,200 | — | — |
| 2018-04-11 | $41.45 | $236.17 | 65,600 | — | — |
| 2018-04-10 | $41.40 | $235.88 | 69,100 | — | — |
| 2018-04-09 | $40.55 | $231.04 | 131,900 | — | — |
| 2018-04-06 | $41.05 | $233.89 | 93,300 | — | — |
| 2018-04-05 | $41.90 | $238.73 | 95,400 | — | — |
| 2018-04-04 | $41.15 | $234.46 | 88,000 | — | — |
| 2018-04-03 | $40.40 | $230.19 | 168,600 | — | — |
| 2018-04-02 | $39.65 | $225.91 | 125,900 | — | — |
| 2018-03-29 | $40.75 | $232.18 | 191,400 | — | — |
| 2018-03-28 | $39.75 | $226.48 | 82,400 | — | — |
| 2018-03-27 | $39.95 | $227.62 | 95,900 | — | — |
| 2018-03-26 | $40.60 | $231.33 | 161,100 | — | — |
| 2018-03-23 | $39.60 | $225.63 | 134,900 | — | — |
| 2018-03-22 | $41.00 | $233.60 | 130,900 | — | — |
| 2018-03-21 | $42.45 | $241.87 | 55,900 | — | — |
| 2018-03-20 | $42.20 | $240.44 | 69,300 | — | — |
| 2018-03-19 | $42.25 | $240.73 | 135,900 | — | — |
| 2018-03-16 | $42.80 | $243.86 | 517,500 | — | — |
| 2018-03-15 | $41.90 | $238.73 | 124,300 | — | — |
| 2018-03-14 | $42.10 | $239.87 | 114,300 | — | — |
| 2018-03-13 | $42.95 | $244.71 | 153,700 | — | — |
| 2018-03-12 | $42.90 | $244.43 | 100,300 | — | — |
| 2018-03-09 | $42.90 | $244.43 | 84,500 | — | — |
| 2018-03-08 | $41.55 | $236.74 | 94,900 | — | — |
| 2018-03-07 | $41.70 | $237.59 | 104,900 | — | — |
| 2018-03-06 | $40.90 | $233.03 | 151,500 | — | — |
| 2018-03-05 | $40.30 | $229.62 | 89,200 | — | — |
| 2018-03-02 | $39.85 | $227.05 | 160,800 | — | — |
| 2018-03-01 | $39.30 | $223.92 | 258,400 | — | — |
| 2018-02-28 | $39.15 | $223.06 | 188,300 | — | — |
| 2018-02-27 | $40.95 | $233.32 | 94,400 | — | — |
| 2018-02-26 | $41.55 | $236.74 | 79,800 | — | — |
| 2018-02-23 | $40.85 | $232.75 | 202,100 | — | — |
| 2018-02-22 | $40.25 | $229.33 | 165,200 | — | — |
| 2018-02-21 | $40.85 | $232.75 | 101,000 | — | — |
| 2018-02-20 | $39.85 | $227.05 | 219,900 | — | — |
| 2018-02-16 | $44.45 | $253.26 | 129,100 | — | — |
| 2018-02-15 | $44.10 | $251.27 | 70,100 | — | — |
| 2018-02-14 | $43.70 | $248.99 | 92,200 | — | — |
| 2018-02-13 | $42.80 | $243.86 | 80,000 | — | — |
| 2018-02-12 | $42.65 | $243.01 | 104,700 | — | — |
| 2018-02-09 | $41.65 | $237.31 | 214,300 | — | — |
| 2018-02-08 | $41.50 | $236.45 | 97,600 | — | — |
| 2018-02-07 | $42.85 | $244.15 | 116,400 | — | — |
| 2018-02-06 | $42.55 | $242.44 | 262,300 | — | — |
| 2018-02-05 | $42.70 | $243.29 | 140,000 | — | — |
| 2018-02-02 | $44.70 | $254.69 | 113,400 | — | — |
| 2018-02-01 | $45.50 | $259.24 | 117,000 | — | — |
| 2018-01-31 | $45.30 | $258.10 | 110,900 | — | — |
| 2018-01-30 | $45.30 | $257.49 | 88,100 | — | — |
| 2018-01-29 | $44.95 | $255.50 | 106,600 | — | — |
| 2018-01-26 | $45.90 | $260.90 | 55,600 | — | — |
| 2018-01-25 | $45.65 | $259.48 | 216,200 | — | — |
| 2018-01-24 | $44.80 | $254.65 | 124,400 | — | — |
| 2018-01-23 | $44.95 | $255.50 | 81,100 | — | — |
| 2018-01-22 | $45.15 | $256.64 | 130,400 | — | — |
| 2018-01-19 | $45.40 | $258.06 | 138,400 | — | — |
| 2018-01-18 | $44.55 | $253.23 | 76,700 | — | — |
| 2018-01-17 | $45.40 | $258.06 | 125,600 | — | — |
| 2018-01-16 | $44.95 | $255.50 | 121,300 | — | — |
| 2018-01-12 | $45.55 | $258.91 | 95,900 | — | — |
| 2018-01-11 | $45.30 | $257.49 | 128,500 | — | — |
| 2018-01-10 | $44.75 | $254.36 | 88,600 | — | — |
| 2018-01-09 | $44.90 | $255.22 | 125,600 | — | — |
| 2018-01-08 | $45.40 | $258.06 | 131,700 | — | — |
| 2018-01-05 | $45.40 | $258.06 | 108,600 | — | — |
| 2018-01-04 | $45.65 | $259.48 | 126,400 | — | — |
| 2018-01-03 | $44.95 | $255.50 | 97,300 | — | — |
| 2018-01-02 | $45.05 | $256.07 | 109,400 | — | — |