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
- 1990-04-20 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 | $40.28 | $60.45 | 344,700 | — | — |
| 2018-12-28 | $39.99 | $60.01 | 305,900 | — | — |
| 2018-12-27 | $40.57 | $60.69 | 348,900 | — | — |
| 2018-12-26 | $40.70 | $60.88 | 470,700 | — | — |
| 2018-12-24 | $38.82 | $58.07 | 348,200 | — | — |
| 2018-12-21 | $39.30 | $58.79 | 1,253,900 | — | — |
| 2018-12-20 | $39.58 | $59.21 | 408,900 | — | — |
| 2018-12-19 | $40.00 | $59.84 | 434,900 | — | — |
| 2018-12-18 | $40.78 | $61.00 | 406,500 | — | — |
| 2018-12-17 | $40.27 | $60.24 | 452,900 | — | — |
| 2018-12-14 | $40.40 | $60.44 | 464,400 | — | — |
| 2018-12-13 | $41.33 | $61.83 | 467,700 | — | — |
| 2018-12-12 | $42.75 | $63.95 | 499,500 | — | — |
| 2018-12-11 | $42.34 | $63.34 | 301,400 | — | — |
| 2018-12-10 | $43.53 | $65.12 | 528,100 | — | — |
| 2018-12-07 | $45.49 | $68.05 | 244,600 | — | — |
| 2018-12-06 | $46.98 | $70.28 | 542,700 | — | — |
| 2018-12-04 | $46.49 | $69.55 | 361,400 | — | — |
| 2018-12-03 | $49.49 | $74.03 | 521,600 | — | — |
| 2018-11-30 | $50.63 | $75.74 | 378,800 | — | — |
| 2018-11-29 | $50.60 | $75.69 | 336,700 | — | — |
| 2018-11-28 | $51.50 | $77.04 | 321,700 | — | — |
| 2018-11-27 | $50.89 | $76.13 | 354,300 | — | — |
| 2018-11-26 | $52.65 | $78.76 | 333,800 | — | — |
| 2018-11-23 | $51.38 | $76.86 | 179,400 | — | — |
| 2018-11-21 | $50.82 | $76.02 | 594,400 | — | — |
| 2018-11-20 | $50.95 | $76.22 | 610,300 | — | — |
| 2018-11-19 | $51.92 | $77.67 | 441,300 | — | — |
| 2018-11-16 | $52.73 | $78.88 | 374,700 | — | — |
| 2018-11-15 | $52.10 | $77.94 | 531,300 | — | — |
| 2018-11-14 | $50.96 | $76.23 | 403,500 | — | — |
| 2018-11-13 | $49.76 | $74.44 | 294,100 | — | — |
| 2018-11-12 | $50.61 | $75.71 | 410,700 | — | — |
| 2018-11-09 | $52.80 | $78.99 | 375,000 | — | — |
| 2018-11-08 | $53.85 | $80.56 | 403,100 | — | — |
| 2018-11-07 | $55.69 | $83.31 | 1,461,900 | — | — |
| 2018-11-06 | $49.64 | $74.26 | 564,000 | — | — |
| 2018-11-05 | $47.99 | $71.79 | 776,300 | — | — |
| 2018-11-02 | $48.37 | $72.36 | 709,100 | — | — |
| 2018-11-01 | $47.19 | $70.59 | 389,900 | — | — |
| 2018-10-31 | $45.72 | $68.39 | 573,700 | — | — |
| 2018-10-30 | $47.50 | $71.06 | 668,800 | — | — |
| 2018-10-29 | $45.98 | $68.78 | 1,355,800 | — | — |
| 2018-10-26 | $45.22 | $67.65 | 1,142,700 | — | — |
| 2018-10-25 | $40.56 | $60.67 | 897,300 | — | — |
| 2018-10-24 | $39.82 | $59.57 | 725,700 | — | — |
| 2018-10-23 | $40.63 | $60.78 | 532,400 | — | — |
| 2018-10-22 | $41.02 | $61.36 | 428,000 | — | — |
| 2018-10-19 | $41.03 | $61.38 | 718,600 | — | — |
| 2018-10-18 | $40.86 | $61.12 | 890,600 | — | — |
| 2018-10-17 | $44.18 | $66.09 | 262,200 | — | — |
| 2018-10-16 | $44.23 | $66.16 | 409,800 | — | — |
| 2018-10-15 | $42.89 | $64.16 | 365,200 | — | — |
| 2018-10-12 | $42.60 | $63.73 | 487,600 | — | — |
| 2018-10-11 | $43.04 | $64.38 | 591,900 | — | — |
| 2018-10-10 | $43.74 | $65.43 | 633,700 | — | — |
| 2018-10-09 | $44.68 | $66.84 | 331,000 | — | — |
| 2018-10-08 | $44.91 | $67.18 | 281,800 | — | — |
| 2018-10-05 | $44.81 | $67.03 | 511,900 | — | — |
| 2018-10-04 | $45.49 | $68.05 | 350,000 | — | — |
| 2018-10-03 | $46.06 | $68.90 | 211,000 | — | — |
| 2018-10-02 | $45.45 | $67.99 | 502,100 | — | — |
| 2018-10-01 | $45.04 | $67.38 | 389,600 | — | — |
| 2018-09-28 | $45.70 | $68.36 | 420,500 | — | — |
| 2018-09-27 | $44.97 | $67.27 | 573,300 | — | — |
| 2018-09-26 | $44.22 | $65.96 | 357,800 | — | — |
| 2018-09-25 | $44.77 | $66.78 | 281,900 | — | — |
| 2018-09-24 | $45.08 | $67.24 | 295,400 | — | — |
| 2018-09-21 | $46.20 | $68.91 | 637,200 | — | — |
| 2018-09-20 | $46.37 | $69.16 | 561,600 | — | — |
| 2018-09-19 | $45.57 | $67.97 | 558,300 | — | — |
| 2018-09-18 | $45.00 | $67.12 | 772,800 | — | — |
| 2018-09-17 | $45.10 | $67.27 | 333,000 | — | — |
| 2018-09-14 | $45.20 | $67.42 | 408,100 | — | — |
| 2018-09-13 | $45.15 | $67.34 | 359,100 | — | — |
| 2018-09-12 | $45.31 | $67.58 | 338,600 | — | — |
| 2018-09-11 | $45.06 | $67.21 | 250,400 | — | — |
| 2018-09-10 | $45.56 | $67.95 | 498,700 | — | — |
| 2018-09-07 | $44.75 | $66.75 | 627,400 | — | — |
| 2018-09-06 | $44.98 | $67.09 | 403,300 | — | — |
| 2018-09-05 | $45.02 | $67.15 | 305,200 | — | — |
| 2018-09-04 | $44.47 | $66.33 | 348,600 | — | — |
| 2018-08-31 | $45.68 | $68.13 | 394,200 | — | — |
| 2018-08-30 | $45.64 | $68.07 | 441,500 | — | — |
| 2018-08-29 | $45.72 | $68.19 | 521,800 | — | — |
| 2018-08-28 | $45.15 | $67.34 | 452,800 | — | — |
| 2018-08-27 | $44.77 | $66.78 | 362,900 | — | — |
| 2018-08-24 | $44.56 | $66.46 | 749,400 | — | — |
| 2018-08-23 | $44.84 | $66.88 | 534,500 | — | — |
| 2018-08-22 | $44.39 | $66.21 | 616,600 | — | — |
| 2018-08-21 | $44.42 | $66.25 | 362,800 | — | — |
| 2018-08-20 | $44.06 | $65.72 | 473,800 | — | — |
| 2018-08-17 | $44.05 | $65.70 | 663,700 | — | — |
| 2018-08-16 | $44.00 | $65.63 | 778,000 | — | — |
| 2018-08-15 | $42.06 | $62.73 | 1,260,900 | — | — |
| 2018-08-14 | $42.97 | $64.09 | 1,292,400 | — | — |
| 2018-08-13 | $44.17 | $65.88 | 892,400 | — | — |
| 2018-08-10 | $45.54 | $67.92 | 862,300 | — | — |
| 2018-08-09 | $46.29 | $69.04 | 1,019,200 | — | — |
| 2018-08-08 | $46.17 | $68.86 | 1,674,100 | — | — |
| 2018-08-07 | $52.98 | $79.02 | 332,700 | — | — |
| 2018-08-06 | $53.22 | $79.38 | 329,300 | — | — |
| 2018-08-03 | $52.64 | $78.51 | 241,000 | — | — |
| 2018-08-02 | $53.75 | $80.17 | 205,400 | — | — |
| 2018-08-01 | $53.12 | $79.23 | 221,900 | — | — |
| 2018-07-31 | $53.95 | $80.47 | 331,100 | — | — |
| 2018-07-30 | $52.36 | $78.10 | 316,300 | — | — |
| 2018-07-27 | $51.05 | $76.14 | 274,900 | — | — |
| 2018-07-26 | $52.01 | $77.57 | 235,400 | — | — |
| 2018-07-25 | $51.99 | $77.54 | 487,800 | — | — |
| 2018-07-24 | $53.42 | $79.68 | 118,600 | — | — |
| 2018-07-23 | $54.28 | $80.96 | 124,700 | — | — |
| 2018-07-20 | $54.60 | $81.44 | 209,600 | — | — |
| 2018-07-19 | $55.32 | $82.51 | 215,300 | — | — |
| 2018-07-18 | $54.92 | $81.91 | 196,800 | — | — |
| 2018-07-17 | $54.50 | $81.29 | 222,200 | — | — |
| 2018-07-16 | $54.23 | $80.89 | 212,400 | — | — |
| 2018-07-13 | $56.02 | $83.56 | 172,700 | — | — |
| 2018-07-12 | $56.03 | $83.57 | 259,400 | — | — |
| 2018-07-11 | $56.14 | $83.73 | 162,200 | — | — |
| 2018-07-10 | $56.77 | $84.67 | 206,300 | — | — |
| 2018-07-09 | $56.75 | $84.64 | 155,900 | — | — |
| 2018-07-06 | $56.13 | $83.72 | 271,700 | — | — |
| 2018-07-05 | $56.13 | $83.72 | 263,900 | — | — |
| 2018-07-03 | $55.48 | $82.75 | 202,000 | — | — |
| 2018-07-02 | $56.03 | $83.57 | 227,600 | — | — |
| 2018-06-29 | $55.66 | $83.02 | 343,200 | — | — |
| 2018-06-28 | $54.70 | $81.59 | 353,700 | — | — |
| 2018-06-27 | $56.14 | $83.54 | 277,700 | — | — |
| 2018-06-26 | $57.66 | $85.80 | 239,900 | — | — |
| 2018-06-25 | $56.58 | $84.20 | 236,400 | — | — |
| 2018-06-22 | $57.14 | $85.03 | 317,800 | — | — |
| 2018-06-21 | $57.73 | $85.91 | 211,700 | — | — |
| 2018-06-20 | $58.51 | $87.07 | 350,100 | — | — |
| 2018-06-19 | $57.28 | $85.24 | 359,300 | — | — |
| 2018-06-18 | $57.27 | $85.22 | 583,500 | — | — |
| 2018-06-15 | $57.54 | $85.62 | 1,507,800 | — | — |
| 2018-06-14 | $57.09 | $84.95 | 514,900 | — | — |
| 2018-06-13 | $58.11 | $86.47 | 252,600 | — | — |
| 2018-06-12 | $58.10 | $86.46 | 275,400 | — | — |
| 2018-06-11 | $58.65 | $87.28 | 227,700 | — | — |
| 2018-06-08 | $59.11 | $87.96 | 260,900 | — | — |
| 2018-06-07 | $58.77 | $87.45 | 175,600 | — | — |
| 2018-06-06 | $58.74 | $87.41 | 270,400 | — | — |
| 2018-06-05 | $57.69 | $85.85 | 163,400 | — | — |
| 2018-06-04 | $57.47 | $85.52 | 165,400 | — | — |
| 2018-06-01 | $57.18 | $85.09 | 170,200 | — | — |
| 2018-05-31 | $56.87 | $84.63 | 250,200 | — | — |
| 2018-05-30 | $57.33 | $85.31 | 322,700 | — | — |
| 2018-05-29 | $56.39 | $83.91 | 316,700 | — | — |
| 2018-05-25 | $56.68 | $84.34 | 256,100 | — | — |
| 2018-05-24 | $57.19 | $85.10 | 207,900 | — | — |
| 2018-05-23 | $57.68 | $85.83 | 196,600 | — | — |
| 2018-05-22 | $58.34 | $86.81 | 213,300 | — | — |
| 2018-05-21 | $59.30 | $88.24 | 249,000 | — | — |
| 2018-05-18 | $59.42 | $88.42 | 315,200 | — | — |
| 2018-05-17 | $59.26 | $88.18 | 299,500 | — | — |
| 2018-05-16 | $58.94 | $87.71 | 259,800 | — | — |
| 2018-05-15 | $58.01 | $86.32 | 345,500 | — | — |
| 2018-05-14 | $57.29 | $85.25 | 326,600 | — | — |
| 2018-05-11 | $57.22 | $85.15 | 223,300 | — | — |
| 2018-05-10 | $56.91 | $84.69 | 186,200 | — | — |
| 2018-05-09 | $56.79 | $84.51 | 266,900 | — | — |
| 2018-05-08 | $57.39 | $85.40 | 404,200 | — | — |
| 2018-05-07 | $55.71 | $82.90 | 400,400 | — | — |
| 2018-05-04 | $54.04 | $80.42 | 416,900 | — | — |
| 2018-05-03 | $54.38 | $80.92 | 384,100 | — | — |
| 2018-05-02 | $54.57 | $81.20 | 387,000 | — | — |
| 2018-05-01 | $54.04 | $80.42 | 937,200 | — | — |
| 2018-04-30 | $52.38 | $77.95 | 710,300 | — | — |
| 2018-04-27 | $53.20 | $79.17 | 309,700 | — | — |
| 2018-04-26 | $53.24 | $79.23 | 266,500 | — | — |
| 2018-04-25 | $54.67 | $81.35 | 199,600 | — | — |
| 2018-04-24 | $54.02 | $80.39 | 301,200 | — | — |
| 2018-04-23 | $55.16 | $82.08 | 191,600 | — | — |
| 2018-04-20 | $54.92 | $81.73 | 255,900 | — | — |
| 2018-04-19 | $56.02 | $83.36 | 140,300 | — | — |
| 2018-04-18 | $56.28 | $83.75 | 144,800 | — | — |
| 2018-04-17 | $56.29 | $83.76 | 168,900 | — | — |
| 2018-04-16 | $55.80 | $83.03 | 148,200 | — | — |
| 2018-04-13 | $55.09 | $81.98 | 208,700 | — | — |
| 2018-04-12 | $55.69 | $82.87 | 195,100 | — | — |
| 2018-04-11 | $55.25 | $82.22 | 216,900 | — | — |
| 2018-04-10 | $56.13 | $83.53 | 208,900 | — | — |
| 2018-04-09 | $54.49 | $81.09 | 237,700 | — | — |
| 2018-04-06 | $55.29 | $82.28 | 231,300 | — | — |
| 2018-04-05 | $57.60 | $85.71 | 287,900 | — | — |
| 2018-04-04 | $56.04 | $83.39 | 414,700 | — | — |
| 2018-04-03 | $54.82 | $81.58 | 280,800 | — | — |
| 2018-04-02 | $53.80 | $80.06 | 362,500 | — | — |
| 2018-03-29 | $55.86 | $83.12 | 604,400 | — | — |
| 2018-03-28 | $53.37 | $79.42 | 432,900 | — | — |
| 2018-03-27 | $52.66 | $78.17 | 353,900 | — | — |
| 2018-03-26 | $54.08 | $80.28 | 544,200 | — | — |
| 2018-03-23 | $53.71 | $79.73 | 439,700 | — | — |
| 2018-03-22 | $57.09 | $84.74 | 389,400 | — | — |
| 2018-03-21 | $58.97 | $87.54 | 287,200 | — | — |
| 2018-03-20 | $58.72 | $87.16 | 239,900 | — | — |
| 2018-03-19 | $58.93 | $87.48 | 356,200 | — | — |
| 2018-03-16 | $60.50 | $89.81 | 517,000 | — | — |
| 2018-03-15 | $60.97 | $90.50 | 210,500 | — | — |
| 2018-03-14 | $61.42 | $91.17 | 436,400 | — | — |
| 2018-03-13 | $61.71 | $91.60 | 255,200 | — | — |
| 2018-03-12 | $61.94 | $91.94 | 280,200 | — | — |
| 2018-03-09 | $61.95 | $91.96 | 253,500 | — | — |
| 2018-03-08 | $60.17 | $89.32 | 176,000 | — | — |
| 2018-03-07 | $60.24 | $89.42 | 240,300 | — | — |
| 2018-03-06 | $59.43 | $88.22 | 289,000 | — | — |
| 2018-03-05 | $59.24 | $87.94 | 246,600 | — | — |
| 2018-03-02 | $58.83 | $87.33 | 217,400 | — | — |
| 2018-03-01 | $58.13 | $86.29 | 297,900 | — | — |
| 2018-02-28 | $58.10 | $86.24 | 320,100 | — | — |
| 2018-02-27 | $59.64 | $88.53 | 364,800 | — | — |
| 2018-02-26 | $60.80 | $90.25 | 312,400 | — | — |
| 2018-02-23 | $60.52 | $89.84 | 334,600 | — | — |
| 2018-02-22 | $60.58 | $89.93 | 487,400 | — | — |
| 2018-02-21 | $59.54 | $88.38 | 318,900 | — | — |
| 2018-02-20 | $60.00 | $89.06 | 439,500 | — | — |
| 2018-02-16 | $60.36 | $89.60 | 795,200 | — | — |
| 2018-02-15 | $57.67 | $85.61 | 935,700 | — | — |
| 2018-02-14 | $56.07 | $83.23 | 1,482,800 | — | — |
| 2018-02-13 | $60.08 | $89.18 | 213,000 | — | — |
| 2018-02-12 | $59.70 | $88.62 | 182,400 | — | — |
| 2018-02-09 | $59.98 | $89.03 | 196,500 | — | — |
| 2018-02-08 | $59.36 | $88.11 | 289,400 | — | — |
| 2018-02-07 | $61.31 | $91.01 | 233,500 | — | — |
| 2018-02-06 | $59.65 | $88.54 | 630,900 | — | — |
| 2018-02-05 | $59.35 | $88.10 | 380,000 | — | — |
| 2018-02-02 | $64.74 | $96.10 | 131,500 | — | — |
| 2018-02-01 | $67.08 | $99.57 | 264,500 | — | — |
| 2018-01-31 | $66.69 | $98.99 | 218,500 | — | — |
| 2018-01-30 | $67.51 | $100.21 | 192,200 | — | — |
| 2018-01-29 | $67.84 | $100.70 | 192,500 | — | — |
| 2018-01-26 | $67.20 | $99.75 | 201,200 | — | — |
| 2018-01-25 | $67.33 | $99.94 | 169,600 | — | — |
| 2018-01-24 | $67.38 | $100.02 | 208,600 | — | — |
| 2018-01-23 | $66.78 | $99.13 | 145,300 | — | — |
| 2018-01-22 | $66.90 | $99.31 | 165,300 | — | — |
| 2018-01-19 | $67.64 | $100.41 | 225,700 | — | — |
| 2018-01-18 | $66.11 | $98.13 | 286,900 | — | — |
| 2018-01-17 | $65.64 | $97.44 | 163,800 | — | — |
| 2018-01-16 | $65.86 | $97.76 | 199,400 | — | — |
| 2018-01-12 | $67.15 | $99.68 | 208,200 | — | — |
| 2018-01-11 | $67.06 | $99.54 | 251,600 | — | — |
| 2018-01-10 | $64.25 | $95.37 | 132,100 | — | — |
| 2018-01-09 | $64.15 | $95.22 | 111,300 | — | — |
| 2018-01-08 | $64.08 | $95.12 | 184,600 | — | — |
| 2018-01-05 | $64.21 | $95.31 | 138,900 | — | — |
| 2018-01-04 | $65.22 | $96.81 | 163,300 | — | — |
| 2018-01-03 | $64.40 | $95.60 | 212,800 | — | — |
| 2018-01-02 | $64.00 | $95.00 | 191,700 | — | — |