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
- 1983-11-29 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 | $40.18 | $59.90 | 440,500 | — | — |
| 2018-12-28 | $39.46 | $58.83 | 549,200 | — | — |
| 2018-12-27 | $40.07 | $59.74 | 718,300 | — | — |
| 2018-12-26 | $39.83 | $59.38 | 484,700 | — | — |
| 2018-12-24 | $38.59 | $57.53 | 433,500 | — | — |
| 2018-12-21 | $38.75 | $57.77 | 2,238,700 | — | — |
| 2018-12-20 | $41.17 | $61.38 | 449,600 | — | — |
| 2018-12-19 | $41.51 | $61.88 | 559,700 | — | — |
| 2018-12-18 | $42.21 | $62.93 | 553,600 | — | — |
| 2018-12-17 | $42.06 | $62.70 | 693,700 | — | — |
| 2018-12-14 | $42.73 | $63.70 | 576,800 | — | — |
| 2018-12-13 | $42.59 | $63.49 | 492,500 | — | — |
| 2018-12-12 | $42.71 | $63.67 | 441,200 | — | — |
| 2018-12-11 | $41.99 | $62.60 | 824,700 | — | — |
| 2018-12-10 | $41.71 | $62.18 | 492,500 | — | — |
| 2018-12-07 | $41.68 | $62.14 | 891,800 | — | — |
| 2018-12-06 | $41.62 | $62.05 | 1,958,900 | — | — |
| 2018-12-04 | $46.21 | $68.89 | 1,073,700 | — | — |
| 2018-12-03 | $48.04 | $71.62 | 774,200 | — | — |
| 2018-11-30 | $47.20 | $70.37 | 942,800 | — | — |
| 2018-11-29 | $46.76 | $69.71 | 615,200 | — | — |
| 2018-11-28 | $46.50 | $69.32 | 576,800 | — | — |
| 2018-11-27 | $45.26 | $67.48 | 440,700 | — | — |
| 2018-11-26 | $45.65 | $68.06 | 383,700 | — | — |
| 2018-11-23 | $44.74 | $66.70 | 279,500 | — | — |
| 2018-11-21 | $44.86 | $66.88 | 678,300 | — | — |
| 2018-11-20 | $44.38 | $65.87 | 771,900 | — | — |
| 2018-11-19 | $44.06 | $65.40 | 715,900 | — | — |
| 2018-11-16 | $44.08 | $65.43 | 490,600 | — | — |
| 2018-11-15 | $43.21 | $64.14 | 497,800 | — | — |
| 2018-11-14 | $42.26 | $62.73 | 454,000 | — | — |
| 2018-11-13 | $42.30 | $62.79 | 456,800 | — | — |
| 2018-11-12 | $43.19 | $64.11 | 590,700 | — | — |
| 2018-11-09 | $44.11 | $65.47 | 508,900 | — | — |
| 2018-11-08 | $44.14 | $65.52 | 407,800 | — | — |
| 2018-11-07 | $44.24 | $65.66 | 460,500 | — | — |
| 2018-11-06 | $43.32 | $64.30 | 414,700 | — | — |
| 2018-11-05 | $42.83 | $63.57 | 668,700 | — | — |
| 2018-11-02 | $43.34 | $64.33 | 557,900 | — | — |
| 2018-11-01 | $41.94 | $62.25 | 475,400 | — | — |
| 2018-10-31 | $40.59 | $60.25 | 768,800 | — | — |
| 2018-10-30 | $42.21 | $62.65 | 636,000 | — | — |
| 2018-10-29 | $41.20 | $61.15 | 748,500 | — | — |
| 2018-10-26 | $40.89 | $60.69 | 739,200 | — | — |
| 2018-10-25 | $42.09 | $62.47 | 1,424,400 | — | — |
| 2018-10-24 | $41.79 | $62.03 | 1,558,900 | — | — |
| 2018-10-23 | $43.05 | $63.90 | 1,280,500 | — | — |
| 2018-10-22 | $42.15 | $62.56 | 878,500 | — | — |
| 2018-10-19 | $41.82 | $62.07 | 780,300 | — | — |
| 2018-10-18 | $41.82 | $62.07 | 965,500 | — | — |
| 2018-10-17 | $41.33 | $61.35 | 2,181,900 | — | — |
| 2018-10-16 | $40.69 | $60.40 | 1,210,400 | — | — |
| 2018-10-15 | $39.61 | $58.79 | 993,700 | — | — |
| 2018-10-12 | $39.32 | $58.36 | 1,133,800 | — | — |
| 2018-10-11 | $40.84 | $60.62 | 1,628,900 | — | — |
| 2018-10-10 | $41.00 | $60.86 | 1,143,700 | — | — |
| 2018-10-09 | $41.09 | $60.99 | 661,900 | — | — |
| 2018-10-08 | $40.13 | $59.56 | 616,900 | — | — |
| 2018-10-05 | $39.76 | $59.02 | 689,500 | — | — |
| 2018-10-04 | $39.79 | $59.06 | 687,400 | — | — |
| 2018-10-03 | $40.23 | $59.71 | 500,800 | — | — |
| 2018-10-02 | $40.15 | $59.59 | 628,600 | — | — |
| 2018-10-01 | $40.34 | $59.88 | 688,000 | — | — |
| 2018-09-28 | $40.62 | $60.29 | 725,800 | — | — |
| 2018-09-27 | $40.63 | $60.31 | 717,700 | — | — |
| 2018-09-26 | $41.89 | $62.18 | 1,159,300 | — | — |
| 2018-09-25 | $42.41 | $62.95 | 606,500 | — | — |
| 2018-09-24 | $42.36 | $62.87 | 700,400 | — | — |
| 2018-09-21 | $43.63 | $64.76 | 1,620,200 | — | — |
| 2018-09-20 | $43.85 | $65.09 | 761,800 | — | — |
| 2018-09-19 | $43.33 | $64.31 | 1,447,100 | — | — |
| 2018-09-18 | $43.87 | $65.12 | 1,013,100 | — | — |
| 2018-09-17 | $42.61 | $63.25 | 405,900 | — | — |
| 2018-09-14 | $42.58 | $63.20 | 388,700 | — | — |
| 2018-09-13 | $42.43 | $62.98 | 420,500 | — | — |
| 2018-09-12 | $42.10 | $62.49 | 319,800 | — | — |
| 2018-09-11 | $41.49 | $61.58 | 626,000 | — | — |
| 2018-09-10 | $41.58 | $61.72 | 397,800 | — | — |
| 2018-09-07 | $41.47 | $61.55 | 371,200 | — | — |
| 2018-09-06 | $40.85 | $60.63 | 382,800 | — | — |
| 2018-09-05 | $41.18 | $61.12 | 386,800 | — | — |
| 2018-09-04 | $41.05 | $60.93 | 573,700 | — | — |
| 2018-08-31 | $41.21 | $61.17 | 449,000 | — | — |
| 2018-08-30 | $41.08 | $60.97 | 453,400 | — | — |
| 2018-08-29 | $41.05 | $60.93 | 1,242,300 | — | — |
| 2018-08-28 | $41.33 | $61.35 | 530,200 | — | — |
| 2018-08-27 | $41.42 | $61.48 | 394,800 | — | — |
| 2018-08-24 | $41.21 | $61.17 | 296,400 | — | — |
| 2018-08-23 | $41.13 | $61.05 | 282,600 | — | — |
| 2018-08-22 | $41.70 | $61.61 | 513,100 | — | — |
| 2018-08-21 | $41.74 | $61.67 | 390,800 | — | — |
| 2018-08-20 | $41.33 | $61.06 | 495,300 | — | — |
| 2018-08-17 | $41.20 | $60.87 | 395,500 | — | — |
| 2018-08-16 | $41.09 | $60.71 | 347,500 | — | — |
| 2018-08-15 | $40.68 | $60.10 | 370,100 | — | — |
| 2018-08-14 | $40.77 | $60.23 | 378,700 | — | — |
| 2018-08-13 | $40.73 | $60.17 | 479,500 | — | — |
| 2018-08-10 | $40.96 | $60.51 | 417,800 | — | — |
| 2018-08-09 | $40.50 | $59.83 | 371,900 | — | — |
| 2018-08-08 | $40.36 | $59.63 | 466,800 | — | — |
| 2018-08-07 | $40.09 | $59.23 | 430,300 | — | — |
| 2018-08-06 | $40.21 | $59.41 | 600,500 | — | — |
| 2018-08-03 | $40.07 | $59.20 | 387,400 | — | — |
| 2018-08-02 | $40.39 | $59.67 | 467,300 | — | — |
| 2018-08-01 | $39.91 | $58.96 | 648,100 | — | — |
| 2018-07-31 | $40.26 | $59.48 | 921,500 | — | — |
| 2018-07-30 | $39.65 | $58.58 | 1,320,500 | — | — |
| 2018-07-27 | $40.07 | $59.20 | 653,200 | — | — |
| 2018-07-26 | $40.44 | $59.75 | 684,800 | — | — |
| 2018-07-25 | $39.77 | $58.76 | 1,688,300 | — | — |
| 2018-07-24 | $39.40 | $58.21 | 836,600 | — | — |
| 2018-07-23 | $39.92 | $58.98 | 775,000 | — | — |
| 2018-07-20 | $39.45 | $58.28 | 966,400 | — | — |
| 2018-07-19 | $39.54 | $58.42 | 2,096,200 | — | — |
| 2018-07-18 | $38.50 | $56.88 | 5,349,600 | — | — |
| 2018-07-17 | $42.38 | $62.61 | 1,135,800 | — | — |
| 2018-07-16 | $42.72 | $63.11 | 1,085,500 | — | — |
| 2018-07-13 | $44.26 | $65.39 | 390,400 | — | — |
| 2018-07-12 | $44.29 | $65.43 | 432,400 | — | — |
| 2018-07-11 | $44.31 | $65.46 | 583,300 | — | — |
| 2018-07-10 | $44.10 | $65.15 | 857,000 | — | — |
| 2018-07-09 | $44.03 | $65.05 | 779,700 | — | — |
| 2018-07-06 | $43.52 | $64.30 | 787,600 | — | — |
| 2018-07-05 | $43.73 | $64.61 | 983,700 | — | — |
| 2018-07-03 | $43.34 | $64.03 | 380,900 | — | — |
| 2018-07-02 | $43.42 | $64.15 | 696,000 | — | — |
| 2018-06-29 | $43.19 | $63.81 | 683,300 | — | — |
| 2018-06-28 | $43.31 | $63.99 | 741,600 | — | — |
| 2018-06-27 | $43.68 | $64.53 | 2,198,000 | — | — |
| 2018-06-26 | $41.63 | $61.50 | 851,100 | — | — |
| 2018-06-25 | $42.24 | $62.40 | 617,800 | — | — |
| 2018-06-22 | $42.62 | $62.97 | 1,506,000 | — | — |
| 2018-06-21 | $42.88 | $63.35 | 844,300 | — | — |
| 2018-06-20 | $43.02 | $63.56 | 804,400 | — | — |
| 2018-06-19 | $42.01 | $62.06 | 772,800 | — | — |
| 2018-06-18 | $42.26 | $62.43 | 657,300 | — | — |
| 2018-06-15 | $41.80 | $61.75 | 1,026,800 | — | — |
| 2018-06-14 | $42.03 | $62.09 | 1,023,900 | — | — |
| 2018-06-13 | $41.63 | $61.50 | 1,345,900 | — | — |
| 2018-06-12 | $41.70 | $61.61 | 2,341,000 | — | — |
| 2018-06-11 | $39.06 | $57.71 | 783,500 | — | — |
| 2018-06-08 | $39.26 | $58.00 | 1,297,200 | — | — |
| 2018-06-07 | $39.34 | $58.12 | 1,222,500 | — | — |
| 2018-06-06 | $39.02 | $57.65 | 1,788,000 | — | — |
| 2018-06-05 | $37.00 | $54.66 | 991,900 | — | — |
| 2018-06-04 | $36.48 | $53.89 | 771,400 | — | — |
| 2018-06-01 | $36.06 | $53.27 | 1,196,200 | — | — |
| 2018-05-31 | $36.15 | $53.41 | 719,900 | — | — |
| 2018-05-30 | $36.93 | $54.56 | 1,503,000 | — | — |
| 2018-05-29 | $36.49 | $53.91 | 596,700 | — | — |
| 2018-05-25 | $36.95 | $54.59 | 1,249,300 | — | — |
| 2018-05-24 | $36.71 | $54.23 | 648,700 | — | — |
| 2018-05-23 | $37.73 | $55.46 | 793,300 | — | — |
| 2018-05-22 | $37.00 | $54.38 | 549,800 | — | — |
| 2018-05-21 | $37.16 | $54.62 | 532,000 | — | — |
| 2018-05-18 | $37.08 | $54.50 | 722,600 | — | — |
| 2018-05-17 | $37.01 | $54.40 | 601,800 | — | — |
| 2018-05-16 | $37.37 | $54.93 | 641,400 | — | — |
| 2018-05-15 | $37.47 | $55.07 | 707,300 | — | — |
| 2018-05-14 | $37.85 | $55.63 | 456,300 | — | — |
| 2018-05-11 | $38.06 | $55.94 | 547,300 | — | — |
| 2018-05-10 | $37.93 | $55.75 | 565,500 | — | — |
| 2018-05-09 | $37.52 | $55.15 | 1,271,200 | — | — |
| 2018-05-08 | $38.34 | $56.35 | 827,900 | — | — |
| 2018-05-07 | $37.64 | $55.32 | 986,900 | — | — |
| 2018-05-04 | $37.51 | $55.13 | 1,394,500 | — | — |
| 2018-05-03 | $36.70 | $53.94 | 1,246,800 | — | — |
| 2018-05-02 | $37.02 | $54.41 | 1,451,400 | — | — |
| 2018-05-01 | $38.47 | $56.54 | 1,100,300 | — | — |
| 2018-04-30 | $38.63 | $56.78 | 877,900 | — | — |
| 2018-04-27 | $39.35 | $57.84 | 917,800 | — | — |
| 2018-04-26 | $39.34 | $57.82 | 812,600 | — | — |
| 2018-04-25 | $39.31 | $57.78 | 1,468,800 | — | — |
| 2018-04-24 | $39.59 | $58.19 | 1,218,400 | — | — |
| 2018-04-23 | $39.49 | $58.04 | 1,281,000 | — | — |
| 2018-04-20 | $39.49 | $58.04 | 1,586,000 | — | — |
| 2018-04-19 | $39.08 | $57.44 | 2,174,400 | — | — |
| 2018-04-18 | $38.50 | $56.59 | 5,392,200 | — | — |
| 2018-04-17 | $40.60 | $59.67 | 1,643,900 | — | — |
| 2018-04-16 | $40.64 | $59.73 | 3,392,000 | — | — |
| 2018-04-13 | $42.19 | $62.01 | 1,280,200 | — | — |
| 2018-04-12 | $42.32 | $62.20 | 961,700 | — | — |
| 2018-04-11 | $41.88 | $61.56 | 1,338,800 | — | — |
| 2018-04-10 | $41.64 | $61.20 | 1,322,700 | — | — |
| 2018-04-09 | $42.73 | $62.81 | 866,900 | — | — |
| 2018-04-06 | $42.53 | $62.51 | 911,600 | — | — |
| 2018-04-05 | $43.45 | $63.86 | 780,600 | — | — |
| 2018-04-04 | $43.52 | $63.97 | 890,700 | — | — |
| 2018-04-03 | $42.78 | $62.88 | 1,015,400 | — | — |
| 2018-04-02 | $42.60 | $62.61 | 853,200 | — | — |
| 2018-03-29 | $43.48 | $63.91 | 1,904,000 | — | — |
| 2018-03-28 | $43.40 | $63.79 | 1,248,700 | — | — |
| 2018-03-27 | $42.61 | $62.63 | 1,432,500 | — | — |
| 2018-03-26 | $42.72 | $62.79 | 1,334,200 | — | — |
| 2018-03-23 | $42.05 | $61.81 | 1,462,200 | — | — |
| 2018-03-22 | $43.13 | $63.39 | 592,600 | — | — |
| 2018-03-21 | $44.74 | $65.76 | 545,300 | — | — |
| 2018-03-20 | $44.58 | $65.52 | 564,500 | — | — |
| 2018-03-19 | $44.50 | $65.41 | 959,700 | — | — |
| 2018-03-16 | $45.56 | $66.97 | 1,448,800 | — | — |
| 2018-03-15 | $44.76 | $65.79 | 716,900 | — | — |
| 2018-03-14 | $44.67 | $65.66 | 1,484,500 | — | — |
| 2018-03-13 | $45.00 | $66.14 | 1,026,100 | — | — |
| 2018-03-12 | $45.84 | $67.38 | 839,900 | — | — |
| 2018-03-09 | $47.28 | $69.49 | 500,000 | — | — |
| 2018-03-08 | $46.60 | $68.49 | 329,700 | — | — |
| 2018-03-07 | $46.46 | $68.29 | 445,900 | — | — |
| 2018-03-06 | $46.09 | $67.74 | 536,800 | — | — |
| 2018-03-05 | $45.74 | $67.23 | 615,600 | — | — |
| 2018-03-02 | $45.03 | $66.19 | 1,315,500 | — | — |
| 2018-03-01 | $45.02 | $66.17 | 676,200 | — | — |
| 2018-02-28 | $45.43 | $66.77 | 984,800 | — | — |
| 2018-02-27 | $46.96 | $69.02 | 623,200 | — | — |
| 2018-02-26 | $48.18 | $70.82 | 1,069,500 | — | — |
| 2018-02-23 | $47.90 | $70.40 | 618,600 | — | — |
| 2018-02-22 | $46.99 | $69.07 | 838,200 | — | — |
| 2018-02-21 | $47.82 | $70.29 | 1,091,400 | — | — |
| 2018-02-20 | $48.09 | $70.68 | 572,400 | — | — |
| 2018-02-16 | $49.39 | $72.59 | 404,100 | — | — |
| 2018-02-15 | $49.17 | $72.27 | 1,640,000 | — | — |
| 2018-02-14 | $48.74 | $71.36 | 788,300 | — | — |
| 2018-02-13 | $47.21 | $69.12 | 775,400 | — | — |
| 2018-02-12 | $47.94 | $70.19 | 1,264,900 | — | — |
| 2018-02-09 | $47.99 | $70.26 | 1,817,700 | — | — |
| 2018-02-08 | $49.10 | $71.89 | 1,188,700 | — | — |
| 2018-02-07 | $49.57 | $72.57 | 3,495,200 | — | — |
| 2018-02-06 | $51.01 | $74.68 | 1,349,800 | — | — |
| 2018-02-05 | $50.30 | $73.64 | 1,478,000 | — | — |
| 2018-02-02 | $53.38 | $78.15 | 12,022,100 | — | — |
| 2018-02-01 | $54.74 | $80.14 | 575,300 | — | — |
| 2018-01-31 | $55.18 | $80.79 | 680,500 | — | — |
| 2018-01-30 | $54.08 | $79.18 | 578,600 | — | — |
| 2018-01-29 | $55.59 | $81.39 | 516,300 | — | — |
| 2018-01-26 | $56.01 | $82.00 | 834,800 | — | — |
| 2018-01-25 | $54.44 | $79.70 | 921,600 | — | — |
| 2018-01-24 | $53.65 | $78.55 | 738,600 | — | — |
| 2018-01-23 | $52.76 | $77.24 | 233,600 | — | — |
| 2018-01-22 | $52.68 | $77.13 | 324,500 | — | — |
| 2018-01-19 | $52.39 | $76.70 | 371,300 | — | — |
| 2018-01-18 | $52.05 | $76.20 | 626,300 | — | — |
| 2018-01-17 | $52.76 | $77.24 | 352,100 | — | — |
| 2018-01-16 | $52.15 | $76.35 | 376,200 | — | — |
| 2018-01-12 | $51.92 | $76.01 | 330,600 | — | — |
| 2018-01-11 | $52.71 | $77.17 | 345,700 | — | — |
| 2018-01-10 | $52.02 | $76.16 | 221,000 | — | — |
| 2018-01-09 | $52.89 | $77.43 | 257,200 | — | — |
| 2018-01-08 | $53.16 | $77.83 | 600,900 | — | — |
| 2018-01-05 | $53.41 | $78.20 | 438,100 | — | — |
| 2018-01-04 | $52.06 | $76.22 | 552,300 | — | — |
| 2018-01-03 | $51.90 | $75.98 | 348,500 | — | — |
| 2018-01-02 | $51.59 | $75.53 | 740,400 | — | — |