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
- 1989-12-15 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 | $46.03 | $92.97 | 19,500 | — | — |
| 2018-12-28 | $46.18 | $93.27 | 23,100 | — | — |
| 2018-12-27 | $45.19 | $90.63 | 35,400 | — | — |
| 2018-12-26 | $46.21 | $92.67 | 25,500 | — | — |
| 2018-12-24 | $44.52 | $89.28 | 11,500 | — | — |
| 2018-12-21 | $46.15 | $92.55 | 63,500 | — | — |
| 2018-12-20 | $46.15 | $92.55 | 27,100 | — | — |
| 2018-12-19 | $45.62 | $91.49 | 34,000 | — | — |
| 2018-12-18 | $47.86 | $95.98 | 24,900 | — | — |
| 2018-12-17 | $49.07 | $98.41 | 46,100 | — | — |
| 2018-12-14 | $49.27 | $98.81 | 23,100 | — | — |
| 2018-12-13 | $50.23 | $100.73 | 23,700 | — | — |
| 2018-12-12 | $51.58 | $103.44 | 26,300 | — | — |
| 2018-12-11 | $51.07 | $102.42 | 18,200 | — | — |
| 2018-12-10 | $51.14 | $102.56 | 23,100 | — | — |
| 2018-12-07 | $51.86 | $104.00 | 39,600 | — | — |
| 2018-12-06 | $51.20 | $102.68 | 54,900 | — | — |
| 2018-12-04 | $51.10 | $102.48 | 33,600 | — | — |
| 2018-12-03 | $54.28 | $108.86 | 27,200 | — | — |
| 2018-11-30 | $54.28 | $108.86 | 26,900 | — | — |
| 2018-11-29 | $54.48 | $109.26 | 12,600 | — | — |
| 2018-11-28 | $55.00 | $110.30 | 27,000 | — | — |
| 2018-11-27 | $54.00 | $108.29 | 18,500 | — | — |
| 2018-11-26 | $53.96 | $108.21 | 25,200 | — | — |
| 2018-11-23 | $53.57 | $107.43 | 8,200 | — | — |
| 2018-11-21 | $53.90 | $108.09 | 19,100 | — | — |
| 2018-11-20 | $53.95 | $108.19 | 21,200 | — | — |
| 2018-11-19 | $54.58 | $109.46 | 13,900 | — | — |
| 2018-11-16 | $54.95 | $110.20 | 36,800 | — | — |
| 2018-11-15 | $54.70 | $109.70 | 26,800 | — | — |
| 2018-11-14 | $53.63 | $107.55 | 27,600 | — | — |
| 2018-11-13 | $53.72 | $107.73 | 10,100 | — | — |
| 2018-11-12 | $53.67 | $107.63 | 23,700 | — | — |
| 2018-11-09 | $53.84 | $107.97 | 15,200 | — | — |
| 2018-11-08 | $54.70 | $109.70 | 20,700 | — | — |
| 2018-11-07 | $54.60 | $109.50 | 15,900 | — | — |
| 2018-11-06 | $54.06 | $108.41 | 14,100 | — | — |
| 2018-11-05 | $53.44 | $107.17 | 17,500 | — | — |
| 2018-11-02 | $54.39 | $109.08 | 24,400 | — | — |
| 2018-11-01 | $53.63 | $107.55 | 30,200 | — | — |
| 2018-10-31 | $54.15 | $108.60 | 30,600 | — | — |
| 2018-10-30 | $53.81 | $107.91 | 23,600 | — | — |
| 2018-10-29 | $53.45 | $107.19 | 12,800 | — | — |
| 2018-10-26 | $52.95 | $106.19 | 20,500 | — | — |
| 2018-10-25 | $53.46 | $107.21 | 25,000 | — | — |
| 2018-10-24 | $51.59 | $103.46 | 28,400 | — | — |
| 2018-10-23 | $53.49 | $107.27 | 21,300 | — | — |
| 2018-10-22 | $52.62 | $105.53 | 24,300 | — | — |
| 2018-10-19 | $53.24 | $106.77 | 27,200 | — | — |
| 2018-10-18 | $52.50 | $105.29 | 38,200 | — | — |
| 2018-10-17 | $51.85 | $103.98 | 20,400 | — | — |
| 2018-10-16 | $52.27 | $104.83 | 17,100 | — | — |
| 2018-10-15 | $52.09 | $104.46 | 23,700 | — | — |
| 2018-10-12 | $51.56 | $103.40 | 32,200 | — | — |
| 2018-10-11 | $52.82 | $105.93 | 16,100 | — | — |
| 2018-10-10 | $54.28 | $108.86 | 20,200 | — | — |
| 2018-10-09 | $55.15 | $110.60 | 24,200 | — | — |
| 2018-10-08 | $55.04 | $110.38 | 13,600 | — | — |
| 2018-10-05 | $54.93 | $110.16 | 5,500 | — | — |
| 2018-10-04 | $54.49 | $109.28 | 35,500 | — | — |
| 2018-10-03 | $55.03 | $110.36 | 19,100 | — | — |
| 2018-10-02 | $54.11 | $108.52 | 18,300 | — | — |
| 2018-10-01 | $54.35 | $109.00 | 13,000 | — | — |
| 2018-09-28 | $55.35 | $111.00 | 12,000 | — | — |
| 2018-09-27 | $55.20 | $110.06 | 21,000 | — | — |
| 2018-09-26 | $54.60 | $108.86 | 24,400 | — | — |
| 2018-09-25 | $56.15 | $111.95 | 12,900 | — | — |
| 2018-09-24 | $56.35 | $112.35 | 15,000 | — | — |
| 2018-09-21 | $57.70 | $115.04 | 51,000 | — | — |
| 2018-09-20 | $58.30 | $116.24 | 19,000 | — | — |
| 2018-09-19 | $56.70 | $113.05 | 18,200 | — | — |
| 2018-09-18 | $56.80 | $113.25 | 16,300 | — | — |
| 2018-09-17 | $57.45 | $114.55 | 17,000 | — | — |
| 2018-09-14 | $57.15 | $113.95 | 50,100 | — | — |
| 2018-09-13 | $57.65 | $114.94 | 13,800 | — | — |
| 2018-09-12 | $58.90 | $117.44 | 25,700 | — | — |
| 2018-09-11 | $59.65 | $118.93 | 12,000 | — | — |
| 2018-09-10 | $59.50 | $118.63 | 6,800 | — | — |
| 2018-09-07 | $59.35 | $118.33 | 11,100 | — | — |
| 2018-09-06 | $59.30 | $118.23 | 11,000 | — | — |
| 2018-09-05 | $59.15 | $117.93 | 10,900 | — | — |
| 2018-09-04 | $59.10 | $117.84 | 9,300 | — | — |
| 2018-08-31 | $59.30 | $118.23 | 42,000 | — | — |
| 2018-08-30 | $58.95 | $117.54 | 9,400 | — | — |
| 2018-08-29 | $58.90 | $117.44 | 6,100 | — | — |
| 2018-08-28 | $59.15 | $117.93 | 8,100 | — | — |
| 2018-08-27 | $59.75 | $119.13 | 12,300 | — | — |
| 2018-08-24 | $60.25 | $120.13 | 15,800 | — | — |
| 2018-08-23 | $60.35 | $120.33 | 11,800 | — | — |
| 2018-08-22 | $60.40 | $120.43 | 10,900 | — | — |
| 2018-08-21 | $61.00 | $121.62 | 30,200 | — | — |
| 2018-08-20 | $59.95 | $119.53 | 13,800 | — | — |
| 2018-08-17 | $59.60 | $118.83 | 36,100 | — | — |
| 2018-08-16 | $59.50 | $118.63 | 16,000 | — | — |
| 2018-08-15 | $58.55 | $116.74 | 12,000 | — | — |
| 2018-08-14 | $59.70 | $119.03 | 22,700 | — | — |
| 2018-08-13 | $59.35 | $118.33 | 16,400 | — | — |
| 2018-08-10 | $59.90 | $119.43 | 12,300 | — | — |
| 2018-08-09 | $60.35 | $120.33 | 20,000 | — | — |
| 2018-08-08 | $60.15 | $119.93 | 36,300 | — | — |
| 2018-08-07 | $59.10 | $117.84 | 14,800 | — | — |
| 2018-08-06 | $58.60 | $116.84 | 6,000 | — | — |
| 2018-08-03 | $58.45 | $116.54 | 15,400 | — | — |
| 2018-08-02 | $60.00 | $119.63 | 17,400 | — | — |
| 2018-08-01 | $59.50 | $118.63 | 14,500 | — | — |
| 2018-07-31 | $59.05 | $117.74 | 24,000 | — | — |
| 2018-07-30 | $59.00 | $117.64 | 15,900 | — | — |
| 2018-07-27 | $59.35 | $118.33 | 40,700 | — | — |
| 2018-07-26 | $60.50 | $120.63 | 12,800 | — | — |
| 2018-07-25 | $60.30 | $120.23 | 17,800 | — | — |
| 2018-07-24 | $60.75 | $121.13 | 27,700 | — | — |
| 2018-07-23 | $61.25 | $122.12 | 22,000 | — | — |
| 2018-07-20 | $60.15 | $119.93 | 38,200 | — | — |
| 2018-07-19 | $60.15 | $119.93 | 28,200 | — | — |
| 2018-07-18 | $58.45 | $116.54 | 17,400 | — | — |
| 2018-07-17 | $58.68 | $117.00 | 14,500 | — | — |
| 2018-07-16 | $58.65 | $116.94 | 15,400 | — | — |
| 2018-07-13 | $57.75 | $115.14 | 9,200 | — | — |
| 2018-07-12 | $58.15 | $115.94 | 9,800 | — | — |
| 2018-07-11 | $58.55 | $116.74 | 15,100 | — | — |
| 2018-07-10 | $58.90 | $117.44 | 16,100 | — | — |
| 2018-07-09 | $59.95 | $119.53 | 13,300 | — | — |
| 2018-07-06 | $59.05 | $117.74 | 15,300 | — | — |
| 2018-07-05 | $58.95 | $117.54 | 17,900 | — | — |
| 2018-07-03 | $58.35 | $116.34 | 9,300 | — | — |
| 2018-07-02 | $58.30 | $116.24 | 18,500 | — | — |
| 2018-06-29 | $57.20 | $114.05 | 25,400 | — | — |
| 2018-06-28 | $57.70 | $114.49 | 29,800 | — | — |
| 2018-06-27 | $57.55 | $114.19 | 24,000 | — | — |
| 2018-06-26 | $58.85 | $116.77 | 19,300 | — | — |
| 2018-06-25 | $58.90 | $116.87 | 24,700 | — | — |
| 2018-06-22 | $59.05 | $117.16 | 77,900 | — | — |
| 2018-06-21 | $59.55 | $118.16 | 27,400 | — | — |
| 2018-06-20 | $59.75 | $118.55 | 24,800 | — | — |
| 2018-06-19 | $59.30 | $117.66 | 28,600 | — | — |
| 2018-06-18 | $58.60 | $116.27 | 30,500 | — | — |
| 2018-06-15 | $58.15 | $115.38 | 91,600 | — | — |
| 2018-06-14 | $57.95 | $114.98 | 30,600 | — | — |
| 2018-06-13 | $57.70 | $114.49 | 25,600 | — | — |
| 2018-06-12 | $57.60 | $114.29 | 22,800 | — | — |
| 2018-06-11 | $58.25 | $115.58 | 20,800 | — | — |
| 2018-06-08 | $59.05 | $117.16 | 15,800 | — | — |
| 2018-06-07 | $59.35 | $117.76 | 13,200 | — | — |
| 2018-06-06 | $59.55 | $118.16 | 24,900 | — | — |
| 2018-06-05 | $59.10 | $117.26 | 20,000 | — | — |
| 2018-06-04 | $58.85 | $116.77 | 23,800 | — | — |
| 2018-06-01 | $58.40 | $115.87 | 18,500 | — | — |
| 2018-05-31 | $57.50 | $114.09 | 35,900 | — | — |
| 2018-05-30 | $58.00 | $115.08 | 32,100 | — | — |
| 2018-05-29 | $57.00 | $113.10 | 23,800 | — | — |
| 2018-05-25 | $57.65 | $114.39 | 19,100 | — | — |
| 2018-05-24 | $57.30 | $113.69 | 19,400 | — | — |
| 2018-05-23 | $57.65 | $114.39 | 21,400 | — | — |
| 2018-05-22 | $57.60 | $114.29 | 24,400 | — | — |
| 2018-05-21 | $57.65 | $114.39 | 28,200 | — | — |
| 2018-05-18 | $56.90 | $112.90 | 37,400 | — | — |
| 2018-05-17 | $57.50 | $114.09 | 27,900 | — | — |
| 2018-05-16 | $56.80 | $112.70 | 30,200 | — | — |
| 2018-05-15 | $56.00 | $111.11 | 24,500 | — | — |
| 2018-05-14 | $55.05 | $109.23 | 17,900 | — | — |
| 2018-05-11 | $55.65 | $110.42 | 18,700 | — | — |
| 2018-05-10 | $56.10 | $111.31 | 17,700 | — | — |
| 2018-05-09 | $55.95 | $111.01 | 28,000 | — | — |
| 2018-05-08 | $55.85 | $110.81 | 39,900 | — | — |
| 2018-05-07 | $54.65 | $108.43 | 39,800 | — | — |
| 2018-05-04 | $55.05 | $109.23 | 50,800 | — | — |
| 2018-05-03 | $53.85 | $106.85 | 35,200 | — | — |
| 2018-05-02 | $54.35 | $107.84 | 39,800 | — | — |
| 2018-05-01 | $53.30 | $105.76 | 35,600 | — | — |
| 2018-04-30 | $52.85 | $104.86 | 27,700 | — | — |
| 2018-04-27 | $53.60 | $106.35 | 36,500 | — | — |
| 2018-04-26 | $53.80 | $106.75 | 37,400 | — | — |
| 2018-04-25 | $53.85 | $106.85 | 40,500 | — | — |
| 2018-04-24 | $54.15 | $107.44 | 105,700 | — | — |
| 2018-04-23 | $53.05 | $105.26 | 68,800 | — | — |
| 2018-04-20 | $52.70 | $104.56 | 106,500 | — | — |
| 2018-04-19 | $51.40 | $101.99 | 32,700 | — | — |
| 2018-04-18 | $50.80 | $100.79 | 19,600 | — | — |
| 2018-04-17 | $51.35 | $101.89 | 23,200 | — | — |
| 2018-04-16 | $51.85 | $102.88 | 34,300 | — | — |
| 2018-04-13 | $50.80 | $100.79 | 17,800 | — | — |
| 2018-04-12 | $51.65 | $102.48 | 30,700 | — | — |
| 2018-04-11 | $50.80 | $100.79 | 17,200 | — | — |
| 2018-04-10 | $51.15 | $101.49 | 16,900 | — | — |
| 2018-04-09 | $50.30 | $99.80 | 15,400 | — | — |
| 2018-04-06 | $50.00 | $99.21 | 13,500 | — | — |
| 2018-04-05 | $51.10 | $101.39 | 18,900 | — | — |
| 2018-04-04 | $50.75 | $100.70 | 19,200 | — | — |
| 2018-04-03 | $50.15 | $99.51 | 21,900 | — | — |
| 2018-04-02 | $49.50 | $98.22 | 35,500 | — | — |
| 2018-03-29 | $49.95 | $99.11 | 54,800 | — | — |
| 2018-03-28 | $50.50 | $99.64 | 55,100 | — | — |
| 2018-03-27 | $48.95 | $96.59 | 88,900 | — | — |
| 2018-03-26 | $50.55 | $99.74 | 43,900 | — | — |
| 2018-03-23 | $49.60 | $97.87 | 114,900 | — | — |
| 2018-03-22 | $49.30 | $97.28 | 158,500 | — | — |
| 2018-03-21 | $51.15 | $100.93 | 31,300 | — | — |
| 2018-03-20 | $51.20 | $101.03 | 13,400 | — | — |
| 2018-03-19 | $51.60 | $101.81 | 16,100 | — | — |
| 2018-03-16 | $51.70 | $102.01 | 45,900 | — | — |
| 2018-03-15 | $51.00 | $100.63 | 17,400 | — | — |
| 2018-03-14 | $50.85 | $100.33 | 24,800 | — | — |
| 2018-03-13 | $51.70 | $102.01 | 28,600 | — | — |
| 2018-03-12 | $51.65 | $101.91 | 25,800 | — | — |
| 2018-03-09 | $51.75 | $102.11 | 19,300 | — | — |
| 2018-03-08 | $50.55 | $99.74 | 13,100 | — | — |
| 2018-03-07 | $51.25 | $101.12 | 22,200 | — | — |
| 2018-03-06 | $50.35 | $99.35 | 18,200 | — | — |
| 2018-03-05 | $50.15 | $98.95 | 18,300 | — | — |
| 2018-03-02 | $49.65 | $97.97 | 17,100 | — | — |
| 2018-03-01 | $48.90 | $96.49 | 23,600 | — | — |
| 2018-02-28 | $48.40 | $95.50 | 27,900 | — | — |
| 2018-02-27 | $50.10 | $98.85 | 22,300 | — | — |
| 2018-02-26 | $50.40 | $99.45 | 21,000 | — | — |
| 2018-02-23 | $50.50 | $99.64 | 25,400 | — | — |
| 2018-02-22 | $49.75 | $98.16 | 18,600 | — | — |
| 2018-02-21 | $50.85 | $100.33 | 28,000 | — | — |
| 2018-02-20 | $49.30 | $97.28 | 25,400 | — | — |
| 2018-02-16 | $50.40 | $99.45 | 17,700 | — | — |
| 2018-02-15 | $50.00 | $98.66 | 26,500 | — | — |
| 2018-02-14 | $49.35 | $97.37 | 11,300 | — | — |
| 2018-02-13 | $48.90 | $96.49 | 18,700 | — | — |
| 2018-02-12 | $48.65 | $95.99 | 31,500 | — | — |
| 2018-02-09 | $49.45 | $97.57 | 27,400 | — | — |
| 2018-02-08 | $48.20 | $95.11 | 20,800 | — | — |
| 2018-02-07 | $49.65 | $97.97 | 7,600 | — | — |
| 2018-02-06 | $49.35 | $97.37 | 42,800 | — | — |
| 2018-02-05 | $49.55 | $97.77 | 33,400 | — | — |
| 2018-02-02 | $51.50 | $101.62 | 13,200 | — | — |
| 2018-02-01 | $51.55 | $101.72 | 19,600 | — | — |
| 2018-01-31 | $50.75 | $100.14 | 21,700 | — | — |
| 2018-01-30 | $51.25 | $101.12 | 11,900 | — | — |
| 2018-01-29 | $51.20 | $101.03 | 22,900 | — | — |
| 2018-01-26 | $51.95 | $102.51 | 11,600 | — | — |
| 2018-01-25 | $52.65 | $103.89 | 34,900 | — | — |
| 2018-01-24 | $52.40 | $103.39 | 17,800 | — | — |
| 2018-01-23 | $52.00 | $102.60 | 25,000 | — | — |
| 2018-01-22 | $51.55 | $101.72 | 6,300 | — | — |
| 2018-01-19 | $52.05 | $102.70 | 13,600 | — | — |
| 2018-01-18 | $51.55 | $101.72 | 11,000 | — | — |
| 2018-01-17 | $52.50 | $103.59 | 19,400 | — | — |
| 2018-01-16 | $52.10 | $102.80 | 15,900 | — | — |
| 2018-01-12 | $52.35 | $103.29 | 12,700 | — | — |
| 2018-01-11 | $52.15 | $102.90 | 27,400 | — | — |
| 2018-01-10 | $51.30 | $101.22 | 12,400 | — | — |
| 2018-01-09 | $51.70 | $102.01 | 12,400 | — | — |
| 2018-01-08 | $51.65 | $101.91 | 21,100 | — | — |
| 2018-01-05 | $51.50 | $101.62 | 15,100 | — | — |
| 2018-01-04 | $51.05 | $100.73 | 12,000 | — | — |
| 2018-01-03 | $50.95 | $100.53 | 12,600 | — | — |
| 2018-01-02 | $51.10 | $100.83 | 27,200 | — | — |