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 | $41.85 | $92.52 | 559,900 | — | — |
| 2018-12-28 | $41.12 | $90.91 | 581,500 | — | — |
| 2018-12-27 | $41.29 | $91.28 | 617,400 | — | — |
| 2018-12-26 | $40.63 | $89.82 | 595,800 | — | — |
| 2018-12-24 | $38.60 | $85.33 | 364,100 | — | — |
| 2018-12-21 | $39.76 | $87.90 | 2,285,700 | — | — |
| 2018-12-20 | $40.07 | $88.58 | 899,300 | — | — |
| 2018-12-19 | $40.39 | $89.29 | 913,800 | — | — |
| 2018-12-18 | $40.86 | $90.33 | 852,900 | — | — |
| 2018-12-17 | $40.51 | $89.56 | 943,800 | — | — |
| 2018-12-14 | $41.75 | $92.30 | 886,400 | — | — |
| 2018-12-13 | $42.60 | $94.18 | 872,300 | — | — |
| 2018-12-12 | $42.71 | $94.42 | 1,238,200 | — | — |
| 2018-12-11 | $41.84 | $92.50 | 627,200 | — | — |
| 2018-12-10 | $41.92 | $92.67 | 872,900 | — | — |
| 2018-12-07 | $42.02 | $92.89 | 879,600 | — | — |
| 2018-12-06 | $42.34 | $93.60 | 1,085,600 | — | — |
| 2018-12-04 | $43.15 | $95.39 | 622,600 | — | — |
| 2018-12-03 | $44.66 | $98.73 | 865,100 | — | — |
| 2018-11-30 | $44.05 | $97.38 | 763,800 | — | — |
| 2018-11-29 | $43.02 | $95.11 | 595,800 | — | — |
| 2018-11-28 | $43.49 | $96.14 | 559,400 | — | — |
| 2018-11-27 | $42.50 | $93.96 | 431,600 | — | — |
| 2018-11-26 | $43.18 | $95.46 | 626,000 | — | — |
| 2018-11-23 | $42.88 | $94.80 | 197,700 | — | — |
| 2018-11-21 | $42.99 | $95.04 | 739,700 | — | — |
| 2018-11-20 | $42.48 | $93.91 | 669,000 | — | — |
| 2018-11-19 | $43.24 | $95.59 | 742,900 | — | — |
| 2018-11-16 | $43.67 | $96.54 | 1,085,900 | — | — |
| 2018-11-15 | $43.38 | $95.90 | 804,500 | — | — |
| 2018-11-14 | $42.55 | $94.07 | 838,900 | — | — |
| 2018-11-13 | $42.44 | $93.82 | 715,200 | — | — |
| 2018-11-12 | $42.54 | $94.04 | 952,500 | — | — |
| 2018-11-09 | $43.15 | $95.39 | 705,700 | — | — |
| 2018-11-08 | $43.71 | $96.63 | 1,024,700 | — | — |
| 2018-11-07 | $43.46 | $96.08 | 683,100 | — | — |
| 2018-11-06 | $42.14 | $93.16 | 627,000 | — | — |
| 2018-11-05 | $41.61 | $91.99 | 737,200 | — | — |
| 2018-11-02 | $41.74 | $92.28 | 615,900 | — | — |
| 2018-11-01 | $41.57 | $91.90 | 1,206,400 | — | — |
| 2018-10-31 | $40.63 | $89.82 | 1,566,200 | — | — |
| 2018-10-30 | $40.28 | $89.05 | 1,054,300 | — | — |
| 2018-10-29 | $39.61 | $87.57 | 1,421,100 | — | — |
| 2018-10-26 | $40.44 | $89.40 | 2,139,600 | — | — |
| 2018-10-25 | $39.92 | $88.25 | 2,468,300 | — | — |
| 2018-10-24 | $37.38 | $82.64 | 1,552,200 | — | — |
| 2018-10-23 | $38.39 | $84.87 | 1,747,900 | — | — |
| 2018-10-22 | $38.90 | $86.00 | 1,235,600 | — | — |
| 2018-10-19 | $39.00 | $86.22 | 1,134,200 | — | — |
| 2018-10-18 | $39.84 | $87.78 | 1,232,700 | — | — |
| 2018-10-17 | $40.39 | $88.99 | 1,049,000 | — | — |
| 2018-10-16 | $40.50 | $89.24 | 1,073,900 | — | — |
| 2018-10-15 | $39.77 | $87.63 | 796,600 | — | — |
| 2018-10-12 | $39.90 | $87.91 | 1,356,300 | — | — |
| 2018-10-11 | $39.30 | $86.59 | 1,748,700 | — | — |
| 2018-10-10 | $40.67 | $89.61 | 2,026,000 | — | — |
| 2018-10-09 | $42.74 | $94.17 | 1,344,400 | — | — |
| 2018-10-08 | $43.59 | $96.04 | 573,500 | — | — |
| 2018-10-05 | $44.28 | $97.56 | 510,400 | — | — |
| 2018-10-04 | $44.64 | $98.36 | 628,500 | — | — |
| 2018-10-03 | $45.45 | $100.14 | 706,800 | — | — |
| 2018-10-02 | $45.78 | $100.87 | 712,800 | — | — |
| 2018-10-01 | $45.77 | $100.85 | 727,500 | — | — |
| 2018-09-28 | $46.34 | $102.10 | 725,300 | — | — |
| 2018-09-27 | $46.46 | $102.37 | 591,800 | — | — |
| 2018-09-26 | $46.36 | $102.15 | 588,400 | — | — |
| 2018-09-25 | $46.57 | $102.61 | 836,100 | — | — |
| 2018-09-24 | $46.94 | $103.43 | 675,800 | — | — |
| 2018-09-21 | $46.95 | $103.45 | 1,161,900 | — | — |
| 2018-09-20 | $47.43 | $104.51 | 613,800 | — | — |
| 2018-09-19 | $47.48 | $104.62 | 559,900 | — | — |
| 2018-09-18 | $48.04 | $105.85 | 607,300 | — | — |
| 2018-09-17 | $47.94 | $105.63 | 722,800 | — | — |
| 2018-09-14 | $48.15 | $106.09 | 662,000 | — | — |
| 2018-09-13 | $47.62 | $104.92 | 542,500 | — | — |
| 2018-09-12 | $47.43 | $104.51 | 510,500 | — | — |
| 2018-09-11 | $46.95 | $103.45 | 548,600 | — | — |
| 2018-09-10 | $46.93 | $103.40 | 484,300 | — | — |
| 2018-09-07 | $46.83 | $103.18 | 457,500 | — | — |
| 2018-09-06 | $47.50 | $104.66 | 417,700 | — | — |
| 2018-09-05 | $47.08 | $103.73 | 399,400 | — | — |
| 2018-09-04 | $46.90 | $103.34 | 525,700 | — | — |
| 2018-08-31 | $47.01 | $103.58 | 408,400 | — | — |
| 2018-08-30 | $47.01 | $103.58 | 449,300 | — | — |
| 2018-08-29 | $47.11 | $103.80 | 510,900 | — | — |
| 2018-08-28 | $46.90 | $103.34 | 459,800 | — | — |
| 2018-08-27 | $46.59 | $102.65 | 722,700 | — | — |
| 2018-08-24 | $46.37 | $102.17 | 376,500 | — | — |
| 2018-08-23 | $46.29 | $101.99 | 511,500 | — | — |
| 2018-08-22 | $46.86 | $103.25 | 386,200 | — | — |
| 2018-08-21 | $46.94 | $103.43 | 539,000 | — | — |
| 2018-08-20 | $46.59 | $102.65 | 413,800 | — | — |
| 2018-08-17 | $46.48 | $102.41 | 761,200 | — | — |
| 2018-08-16 | $46.12 | $101.62 | 442,500 | — | — |
| 2018-08-15 | $45.62 | $100.52 | 357,900 | — | — |
| 2018-08-14 | $46.03 | $101.42 | 551,400 | — | — |
| 2018-08-13 | $45.99 | $101.33 | 720,600 | — | — |
| 2018-08-10 | $46.65 | $102.79 | 877,800 | — | — |
| 2018-08-09 | $46.91 | $103.36 | 557,200 | — | — |
| 2018-08-08 | $46.63 | $102.74 | 400,100 | — | — |
| 2018-08-07 | $47.07 | $103.71 | 438,600 | — | — |
| 2018-08-06 | $46.89 | $103.32 | 376,000 | — | — |
| 2018-08-03 | $46.68 | $102.85 | 452,400 | — | — |
| 2018-08-02 | $46.30 | $102.02 | 633,700 | — | — |
| 2018-08-01 | $46.01 | $101.38 | 716,600 | — | — |
| 2018-07-31 | $46.14 | $101.66 | 825,500 | — | — |
| 2018-07-30 | $45.39 | $100.01 | 808,800 | — | — |
| 2018-07-27 | $45.95 | $101.24 | 1,070,100 | — | — |
| 2018-07-26 | $47.09 | $103.76 | 1,303,800 | — | — |
| 2018-07-25 | $48.22 | $106.25 | 899,800 | — | — |
| 2018-07-24 | $47.25 | $104.11 | 411,800 | — | — |
| 2018-07-23 | $46.91 | $103.36 | 533,200 | — | — |
| 2018-07-20 | $47.29 | $104.20 | 594,000 | — | — |
| 2018-07-19 | $47.00 | $103.56 | 441,400 | — | — |
| 2018-07-18 | $46.91 | $103.36 | 802,400 | — | — |
| 2018-07-17 | $46.17 | $101.73 | 571,400 | — | — |
| 2018-07-16 | $45.90 | $101.13 | 701,500 | — | — |
| 2018-07-13 | $46.21 | $101.82 | 545,100 | — | — |
| 2018-07-12 | $45.88 | $101.09 | 331,100 | — | — |
| 2018-07-11 | $45.57 | $100.11 | 608,700 | — | — |
| 2018-07-10 | $46.08 | $101.23 | 447,200 | — | — |
| 2018-07-09 | $45.77 | $100.55 | 476,000 | — | — |
| 2018-07-06 | $44.92 | $98.69 | 426,100 | — | — |
| 2018-07-05 | $45.14 | $99.17 | 726,500 | — | — |
| 2018-07-03 | $44.91 | $98.66 | 338,400 | — | — |
| 2018-07-02 | $45.13 | $99.15 | 650,300 | — | — |
| 2018-06-29 | $45.22 | $99.34 | 660,300 | — | — |
| 2018-06-28 | $45.03 | $98.93 | 718,600 | — | — |
| 2018-06-27 | $44.93 | $98.71 | 409,900 | — | — |
| 2018-06-26 | $45.07 | $99.02 | 408,500 | — | — |
| 2018-06-25 | $45.04 | $98.95 | 510,000 | — | — |
| 2018-06-22 | $45.32 | $99.56 | 666,600 | — | — |
| 2018-06-21 | $45.23 | $99.37 | 307,300 | — | — |
| 2018-06-20 | $45.81 | $100.64 | 642,200 | — | — |
| 2018-06-19 | $45.83 | $100.68 | 618,200 | — | — |
| 2018-06-18 | $46.33 | $101.78 | 620,100 | — | — |
| 2018-06-15 | $46.45 | $102.05 | 1,159,400 | — | — |
| 2018-06-14 | $46.54 | $102.24 | 546,300 | — | — |
| 2018-06-13 | $46.50 | $102.16 | 378,000 | — | — |
| 2018-06-12 | $46.96 | $103.17 | 589,600 | — | — |
| 2018-06-11 | $47.53 | $104.42 | 490,300 | — | — |
| 2018-06-08 | $47.98 | $105.41 | 593,200 | — | — |
| 2018-06-07 | $47.69 | $104.77 | 466,400 | — | — |
| 2018-06-06 | $47.37 | $104.07 | 505,100 | — | — |
| 2018-06-05 | $46.56 | $102.29 | 515,300 | — | — |
| 2018-06-04 | $46.27 | $101.65 | 411,900 | — | — |
| 2018-06-01 | $45.82 | $100.66 | 384,300 | — | — |
| 2018-05-31 | $45.40 | $99.74 | 425,200 | — | — |
| 2018-05-30 | $46.47 | $102.09 | 656,400 | — | — |
| 2018-05-29 | $45.62 | $100.22 | 503,000 | — | — |
| 2018-05-25 | $45.91 | $100.86 | 331,500 | — | — |
| 2018-05-24 | $46.41 | $101.96 | 492,400 | — | — |
| 2018-05-23 | $46.66 | $102.51 | 405,300 | — | — |
| 2018-05-22 | $46.68 | $102.55 | 715,600 | — | — |
| 2018-05-21 | $47.32 | $103.96 | 589,800 | — | — |
| 2018-05-18 | $46.27 | $101.65 | 386,400 | — | — |
| 2018-05-17 | $46.09 | $101.26 | 296,400 | — | — |
| 2018-05-16 | $45.84 | $100.71 | 420,300 | — | — |
| 2018-05-15 | $45.61 | $100.20 | 447,700 | — | — |
| 2018-05-14 | $45.66 | $100.31 | 385,800 | — | — |
| 2018-05-11 | $45.80 | $100.62 | 567,200 | — | — |
| 2018-05-10 | $45.76 | $100.53 | 460,200 | — | — |
| 2018-05-09 | $45.45 | $99.85 | 389,300 | — | — |
| 2018-05-08 | $45.14 | $99.17 | 718,700 | — | — |
| 2018-05-07 | $45.11 | $99.10 | 705,300 | — | — |
| 2018-05-04 | $45.18 | $99.26 | 461,600 | — | — |
| 2018-05-03 | $44.58 | $97.94 | 678,100 | — | — |
| 2018-05-02 | $44.09 | $96.86 | 779,200 | — | — |
| 2018-05-01 | $44.36 | $97.46 | 1,043,700 | — | — |
| 2018-04-30 | $43.99 | $96.64 | 788,700 | — | — |
| 2018-04-27 | $44.67 | $98.14 | 876,000 | — | — |
| 2018-04-26 | $45.98 | $101.01 | 1,170,000 | — | — |
| 2018-04-25 | $44.26 | $97.24 | 1,354,100 | — | — |
| 2018-04-24 | $44.80 | $98.42 | 796,700 | — | — |
| 2018-04-23 | $46.55 | $102.27 | 255,400 | — | — |
| 2018-04-20 | $46.91 | $103.06 | 642,700 | — | — |
| 2018-04-19 | $46.96 | $103.17 | 408,400 | — | — |
| 2018-04-18 | $47.19 | $103.67 | 504,700 | — | — |
| 2018-04-17 | $46.85 | $102.93 | 567,200 | — | — |
| 2018-04-16 | $46.24 | $101.59 | 425,700 | — | — |
| 2018-04-13 | $45.78 | $100.58 | 425,800 | — | — |
| 2018-04-12 | $46.06 | $100.90 | 593,600 | — | — |
| 2018-04-11 | $45.63 | $99.96 | 490,100 | — | — |
| 2018-04-10 | $45.85 | $100.44 | 539,800 | — | — |
| 2018-04-09 | $45.11 | $98.82 | 409,100 | — | — |
| 2018-04-06 | $45.09 | $98.77 | 707,600 | — | — |
| 2018-04-05 | $46.21 | $101.23 | 655,600 | — | — |
| 2018-04-04 | $45.91 | $100.57 | 903,300 | — | — |
| 2018-04-03 | $45.23 | $99.08 | 1,310,700 | — | — |
| 2018-04-02 | $44.75 | $98.03 | 727,700 | — | — |
| 2018-03-29 | $45.72 | $100.15 | 467,300 | — | — |
| 2018-03-28 | $44.59 | $97.68 | 771,100 | — | — |
| 2018-03-27 | $44.60 | $97.70 | 791,600 | — | — |
| 2018-03-26 | $45.66 | $100.02 | 532,600 | — | — |
| 2018-03-23 | $44.47 | $97.42 | 617,100 | — | — |
| 2018-03-22 | $45.17 | $98.95 | 724,700 | — | — |
| 2018-03-21 | $46.71 | $102.32 | 632,100 | — | — |
| 2018-03-20 | $46.95 | $102.85 | 644,800 | — | — |
| 2018-03-19 | $46.63 | $102.15 | 599,700 | — | — |
| 2018-03-16 | $46.59 | $102.06 | 1,449,800 | — | — |
| 2018-03-15 | $46.38 | $101.60 | 518,000 | — | — |
| 2018-03-14 | $46.40 | $101.64 | 489,400 | — | — |
| 2018-03-13 | $46.33 | $101.49 | 460,400 | — | — |
| 2018-03-12 | $46.54 | $101.95 | 487,800 | — | — |
| 2018-03-09 | $46.81 | $102.54 | 613,600 | — | — |
| 2018-03-08 | $45.77 | $100.26 | 598,800 | — | — |
| 2018-03-07 | $45.63 | $99.96 | 680,100 | — | — |
| 2018-03-06 | $45.14 | $98.88 | 954,900 | — | — |
| 2018-03-05 | $44.56 | $97.61 | 727,200 | — | — |
| 2018-03-02 | $44.08 | $96.56 | 780,000 | — | — |
| 2018-03-01 | $43.79 | $95.93 | 756,400 | — | — |
| 2018-02-28 | $44.35 | $97.15 | 714,100 | — | — |
| 2018-02-27 | $44.90 | $98.36 | 728,800 | — | — |
| 2018-02-26 | $45.34 | $99.32 | 500,600 | — | — |
| 2018-02-23 | $45.00 | $98.58 | 639,000 | — | — |
| 2018-02-22 | $44.87 | $98.29 | 1,172,800 | — | — |
| 2018-02-21 | $44.28 | $97.00 | 895,900 | — | — |
| 2018-02-20 | $43.96 | $96.30 | 805,900 | — | — |
| 2018-02-16 | $44.04 | $96.47 | 992,700 | — | — |
| 2018-02-15 | $43.90 | $96.17 | 829,400 | — | — |
| 2018-02-14 | $43.31 | $94.87 | 756,800 | — | — |
| 2018-02-13 | $42.24 | $92.53 | 706,300 | — | — |
| 2018-02-12 | $41.98 | $91.96 | 798,000 | — | — |
| 2018-02-09 | $41.68 | $91.30 | 1,062,800 | — | — |
| 2018-02-08 | $41.40 | $90.69 | 1,152,400 | — | — |
| 2018-02-07 | $43.38 | $95.03 | 767,100 | — | — |
| 2018-02-06 | $43.58 | $95.47 | 1,142,500 | — | — |
| 2018-02-05 | $43.14 | $94.50 | 1,271,100 | — | — |
| 2018-02-02 | $45.28 | $99.19 | 737,200 | — | — |
| 2018-02-01 | $46.41 | $101.66 | 870,400 | — | — |
| 2018-01-31 | $46.80 | $102.52 | 1,344,800 | — | — |
| 2018-01-30 | $46.21 | $101.23 | 2,991,000 | — | — |
| 2018-01-29 | $48.32 | $105.85 | 1,013,200 | — | — |
| 2018-01-26 | $49.07 | $107.49 | 571,500 | — | — |
| 2018-01-25 | $48.80 | $106.90 | 665,400 | — | — |
| 2018-01-24 | $49.01 | $107.36 | 709,500 | — | — |
| 2018-01-23 | $49.05 | $107.45 | 924,300 | — | — |
| 2018-01-22 | $47.92 | $104.97 | 598,100 | — | — |
| 2018-01-19 | $47.92 | $104.97 | 531,000 | — | — |
| 2018-01-18 | $47.06 | $102.80 | 439,900 | — | — |
| 2018-01-17 | $47.17 | $103.04 | 753,800 | — | — |
| 2018-01-16 | $46.60 | $101.79 | 636,400 | — | — |
| 2018-01-12 | $46.92 | $102.49 | 407,500 | — | — |
| 2018-01-11 | $47.02 | $102.71 | 506,100 | — | — |
| 2018-01-10 | $46.47 | $101.51 | 660,000 | — | — |
| 2018-01-09 | $46.80 | $102.23 | 716,400 | — | — |
| 2018-01-08 | $47.04 | $102.75 | 589,500 | — | — |
| 2018-01-05 | $46.21 | $100.94 | 974,600 | — | — |
| 2018-01-04 | $46.33 | $101.20 | 1,001,400 | — | — |
| 2018-01-03 | $45.91 | $100.29 | 682,900 | — | — |
| 2018-01-02 | $45.14 | $98.60 | 900,200 | — | — |