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
- 1980-08-27 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 | $35.70 | $39.66 | 15,000 | — | — |
| 2018-12-28 | $35.23 | $39.14 | 10,200 | — | — |
| 2018-12-27 | $34.63 | $38.47 | 16,200 | — | — |
| 2018-12-26 | $34.31 | $38.12 | 25,500 | — | — |
| 2018-12-24 | $32.06 | $35.62 | 12,000 | — | — |
| 2018-12-21 | $33.29 | $36.99 | 57,000 | — | — |
| 2018-12-20 | $35.53 | $39.47 | 27,800 | — | — |
| 2018-12-19 | $35.89 | $39.87 | 11,100 | — | — |
| 2018-12-18 | $35.87 | $39.85 | 18,300 | — | — |
| 2018-12-17 | $36.59 | $40.65 | 11,200 | — | — |
| 2018-12-14 | $37.33 | $41.47 | 4,600 | — | — |
| 2018-12-13 | $36.89 | $40.99 | 7,200 | — | — |
| 2018-12-12 | $37.66 | $41.84 | 26,700 | — | — |
| 2018-12-11 | $37.35 | $41.50 | 11,200 | — | — |
| 2018-12-10 | $37.53 | $41.70 | 30,600 | — | — |
| 2018-12-07 | $37.33 | $41.47 | 9,500 | — | — |
| 2018-12-06 | $38.25 | $42.50 | 38,000 | — | — |
| 2018-12-04 | $37.22 | $41.35 | 7,300 | — | — |
| 2018-12-03 | $39.70 | $44.11 | 6,500 | — | — |
| 2018-11-30 | $38.21 | $42.45 | 17,800 | — | — |
| 2018-11-29 | $38.96 | $43.28 | 10,900 | — | — |
| 2018-11-28 | $38.53 | $42.81 | 13,500 | — | — |
| 2018-11-27 | $38.00 | $42.22 | 2,700 | — | — |
| 2018-11-26 | $38.80 | $43.11 | 8,000 | — | — |
| 2018-11-23 | $38.96 | $43.28 | 7,300 | — | — |
| 2018-11-21 | $39.30 | $43.66 | 4,000 | — | — |
| 2018-11-20 | $40.25 | $44.72 | 2,700 | — | — |
| 2018-11-19 | $40.50 | $45.00 | 7,200 | — | — |
| 2018-11-16 | $40.88 | $45.42 | 13,200 | — | — |
| 2018-11-15 | $40.90 | $45.44 | 10,000 | — | — |
| 2018-11-14 | $40.01 | $44.45 | 3,900 | — | — |
| 2018-11-13 | $40.74 | $45.26 | 10,600 | — | — |
| 2018-11-12 | $41.33 | $45.92 | 10,100 | — | — |
| 2018-11-09 | $42.19 | $46.87 | 6,700 | — | — |
| 2018-11-08 | $42.42 | $47.13 | 4,900 | — | — |
| 2018-11-07 | $41.49 | $46.10 | 15,600 | — | — |
| 2018-11-06 | $41.16 | $45.73 | 10,300 | — | — |
| 2018-11-05 | $41.28 | $45.86 | 13,300 | — | — |
| 2018-11-02 | $40.55 | $45.05 | 21,100 | — | — |
| 2018-11-01 | $41.15 | $45.72 | 15,500 | — | — |
| 2018-10-31 | $40.74 | $45.26 | 13,400 | — | — |
| 2018-10-30 | $40.54 | $45.04 | 6,100 | — | — |
| 2018-10-29 | $39.59 | $43.98 | 20,000 | — | — |
| 2018-10-26 | $40.03 | $44.47 | 29,000 | — | — |
| 2018-10-25 | $41.79 | $46.43 | 13,400 | — | — |
| 2018-10-24 | $40.85 | $45.38 | 14,400 | — | — |
| 2018-10-23 | $41.19 | $45.76 | 10,000 | — | — |
| 2018-10-22 | $42.16 | $46.84 | 10,300 | — | — |
| 2018-10-19 | $41.75 | $46.38 | 10,300 | — | — |
| 2018-10-18 | $42.27 | $46.96 | 9,100 | — | — |
| 2018-10-17 | $43.18 | $47.97 | 12,400 | — | — |
| 2018-10-16 | $43.34 | $48.15 | 15,100 | — | — |
| 2018-10-15 | $42.00 | $46.66 | 15,700 | — | — |
| 2018-10-12 | $42.25 | $46.94 | 23,100 | — | — |
| 2018-10-11 | $42.77 | $47.52 | 19,100 | — | — |
| 2018-10-10 | $43.40 | $48.22 | 32,700 | — | — |
| 2018-10-09 | $44.52 | $49.46 | 20,100 | — | — |
| 2018-10-08 | $45.05 | $50.05 | 13,200 | — | — |
| 2018-10-05 | $45.26 | $50.28 | 16,900 | — | — |
| 2018-10-04 | $45.37 | $50.41 | 9,500 | — | — |
| 2018-10-03 | $45.64 | $50.71 | 26,800 | — | — |
| 2018-10-02 | $44.90 | $49.88 | 13,600 | — | — |
| 2018-10-01 | $45.05 | $50.05 | 19,600 | — | — |
| 2018-09-28 | $45.10 | $50.11 | 9,300 | — | — |
| 2018-09-27 | $44.90 | $49.88 | 25,400 | — | — |
| 2018-09-26 | $44.75 | $49.72 | 13,200 | — | — |
| 2018-09-25 | $45.00 | $49.87 | 10,700 | — | — |
| 2018-09-24 | $44.85 | $49.71 | 11,600 | — | — |
| 2018-09-21 | $45.70 | $50.65 | 30,100 | — | — |
| 2018-09-20 | $45.15 | $50.04 | 17,500 | — | — |
| 2018-09-19 | $45.25 | $50.15 | 12,300 | — | — |
| 2018-09-18 | $45.65 | $50.59 | 5,800 | — | — |
| 2018-09-17 | $45.20 | $50.09 | 22,900 | — | — |
| 2018-09-14 | $45.75 | $50.70 | 16,400 | — | — |
| 2018-09-13 | $44.70 | $49.54 | 11,900 | — | — |
| 2018-09-12 | $44.15 | $48.93 | 13,900 | — | — |
| 2018-09-11 | $44.55 | $49.37 | 17,000 | — | — |
| 2018-09-10 | $44.60 | $49.43 | 15,400 | — | — |
| 2018-09-07 | $44.20 | $48.99 | 35,500 | — | — |
| 2018-09-06 | $41.85 | $46.38 | 6,500 | — | — |
| 2018-09-05 | $42.80 | $47.44 | 3,900 | — | — |
| 2018-09-04 | $42.55 | $47.16 | 15,400 | — | — |
| 2018-08-31 | $42.90 | $47.55 | 5,800 | — | — |
| 2018-08-30 | $42.80 | $47.44 | 7,800 | — | — |
| 2018-08-29 | $42.80 | $47.44 | 7,700 | — | — |
| 2018-08-28 | $42.20 | $46.77 | 3,800 | — | — |
| 2018-08-27 | $42.35 | $46.94 | 17,000 | — | — |
| 2018-08-24 | $42.00 | $46.55 | 7,000 | — | — |
| 2018-08-23 | $41.35 | $45.83 | 12,700 | — | — |
| 2018-08-22 | $41.30 | $45.77 | 20,600 | — | — |
| 2018-08-21 | $42.05 | $46.60 | 22,800 | — | — |
| 2018-08-20 | $41.60 | $46.11 | 8,100 | — | — |
| 2018-08-17 | $41.15 | $45.61 | 30,100 | — | — |
| 2018-08-16 | $41.25 | $45.72 | 25,800 | — | — |
| 2018-08-15 | $42.30 | $46.88 | 8,700 | — | — |
| 2018-08-14 | $42.80 | $47.44 | 9,100 | — | — |
| 2018-08-13 | $42.20 | $46.77 | 8,700 | — | — |
| 2018-08-10 | $43.05 | $47.71 | 10,000 | — | — |
| 2018-08-09 | $43.55 | $48.27 | 4,100 | — | — |
| 2018-08-08 | $43.70 | $48.43 | 10,900 | — | — |
| 2018-08-07 | $43.85 | $48.60 | 7,300 | — | — |
| 2018-08-06 | $43.90 | $48.65 | 10,500 | — | — |
| 2018-08-03 | $44.15 | $48.93 | 7,100 | — | — |
| 2018-08-02 | $45.05 | $49.93 | 7,200 | — | — |
| 2018-08-01 | $45.40 | $50.32 | 16,800 | — | — |
| 2018-07-31 | $44.30 | $49.10 | 9,000 | — | — |
| 2018-07-30 | $43.65 | $48.38 | 7,900 | — | — |
| 2018-07-27 | $43.65 | $48.38 | 15,700 | — | — |
| 2018-07-26 | $44.70 | $49.54 | 7,300 | — | — |
| 2018-07-25 | $43.90 | $48.65 | 8,500 | — | — |
| 2018-07-24 | $44.25 | $49.04 | 7,600 | — | — |
| 2018-07-23 | $43.80 | $48.54 | 8,500 | — | — |
| 2018-07-20 | $44.25 | $49.04 | 7,500 | — | — |
| 2018-07-19 | $44.45 | $49.26 | 9,900 | — | — |
| 2018-07-18 | $44.30 | $49.10 | 8,500 | — | — |
| 2018-07-17 | $44.05 | $48.82 | 6,300 | — | — |
| 2018-07-16 | $44.15 | $48.93 | 12,900 | — | — |
| 2018-07-13 | $44.50 | $49.32 | 7,300 | — | — |
| 2018-07-12 | $44.55 | $49.37 | 10,700 | — | — |
| 2018-07-11 | $44.85 | $49.71 | 16,200 | — | — |
| 2018-07-10 | $45.45 | $50.37 | 12,900 | — | — |
| 2018-07-09 | $45.80 | $50.76 | 10,600 | — | — |
| 2018-07-06 | $45.35 | $50.26 | 9,100 | — | — |
| 2018-07-05 | $45.40 | $50.32 | 32,100 | — | — |
| 2018-07-03 | $45.45 | $50.37 | 5,500 | — | — |
| 2018-07-02 | $45.30 | $50.21 | 18,400 | — | — |
| 2018-06-29 | $44.75 | $49.60 | 38,400 | — | — |
| 2018-06-28 | $45.10 | $49.98 | 19,100 | — | — |
| 2018-06-27 | $45.65 | $50.47 | 12,200 | — | — |
| 2018-06-26 | $46.35 | $51.25 | 21,200 | — | — |
| 2018-06-25 | $46.00 | $50.86 | 37,400 | — | — |
| 2018-06-22 | $45.75 | $50.58 | 79,900 | — | — |
| 2018-06-21 | $44.50 | $49.20 | 34,300 | — | — |
| 2018-06-20 | $44.55 | $49.26 | 15,900 | — | — |
| 2018-06-19 | $42.95 | $47.49 | 49,500 | — | — |
| 2018-06-18 | $44.30 | $48.98 | 22,000 | — | — |
| 2018-06-15 | $44.40 | $49.09 | 21,500 | — | — |
| 2018-06-14 | $44.30 | $48.98 | 14,000 | — | — |
| 2018-06-13 | $44.50 | $49.20 | 10,400 | — | — |
| 2018-06-12 | $44.75 | $49.48 | 17,900 | — | — |
| 2018-06-11 | $45.15 | $49.92 | 40,900 | — | — |
| 2018-06-08 | $46.60 | $51.52 | 38,100 | — | — |
| 2018-06-07 | $47.55 | $52.57 | 12,000 | — | — |
| 2018-06-06 | $48.60 | $53.73 | 22,400 | — | — |
| 2018-06-05 | $47.90 | $52.96 | 15,500 | — | — |
| 2018-06-04 | $46.60 | $51.52 | 39,400 | — | — |
| 2018-06-01 | $47.60 | $52.63 | 16,700 | — | — |
| 2018-05-31 | $47.95 | $53.01 | 35,500 | — | — |
| 2018-05-30 | $49.20 | $54.40 | 40,500 | — | — |
| 2018-05-29 | $47.50 | $52.52 | 10,000 | — | — |
| 2018-05-25 | $47.35 | $52.35 | 8,300 | — | — |
| 2018-05-24 | $47.50 | $52.52 | 9,900 | — | — |
| 2018-05-23 | $47.65 | $52.68 | 26,500 | — | — |
| 2018-05-22 | $46.45 | $51.36 | 10,300 | — | — |
| 2018-05-21 | $47.25 | $52.24 | 24,200 | — | — |
| 2018-05-18 | $47.00 | $51.96 | 12,200 | — | — |
| 2018-05-17 | $46.95 | $51.91 | 17,300 | — | — |
| 2018-05-16 | $46.10 | $50.97 | 5,500 | — | — |
| 2018-05-15 | $45.70 | $50.53 | 7,300 | — | — |
| 2018-05-14 | $45.60 | $50.42 | 14,500 | — | — |
| 2018-05-11 | $46.15 | $51.02 | 5,400 | — | — |
| 2018-05-10 | $46.60 | $51.52 | 12,400 | — | — |
| 2018-05-09 | $46.30 | $51.19 | 19,200 | — | — |
| 2018-05-08 | $45.90 | $50.75 | 19,100 | — | — |
| 2018-05-07 | $45.20 | $49.97 | 11,000 | — | — |
| 2018-05-04 | $44.65 | $49.37 | 10,500 | — | — |
| 2018-05-03 | $44.30 | $48.98 | 12,200 | — | — |
| 2018-05-02 | $44.25 | $48.92 | 14,100 | — | — |
| 2018-05-01 | $44.20 | $48.87 | 14,200 | — | — |
| 2018-04-30 | $44.20 | $48.87 | 17,200 | — | — |
| 2018-04-27 | $44.65 | $49.37 | 12,400 | — | — |
| 2018-04-26 | $45.50 | $50.31 | 12,900 | — | — |
| 2018-04-25 | $45.35 | $50.14 | 12,800 | — | — |
| 2018-04-24 | $45.95 | $50.80 | 14,300 | — | — |
| 2018-04-23 | $46.15 | $51.02 | 18,200 | — | — |
| 2018-04-20 | $47.05 | $52.02 | 14,700 | — | — |
| 2018-04-19 | $47.30 | $52.30 | 8,800 | — | — |
| 2018-04-18 | $47.35 | $52.35 | 19,600 | — | — |
| 2018-04-17 | $47.05 | $52.02 | 17,300 | — | — |
| 2018-04-16 | $46.90 | $51.85 | 20,500 | — | — |
| 2018-04-13 | $45.70 | $50.53 | 10,500 | — | — |
| 2018-04-12 | $45.85 | $50.69 | 11,700 | — | — |
| 2018-04-11 | $46.00 | $50.86 | 12,700 | — | — |
| 2018-04-10 | $47.08 | $52.05 | 41,700 | — | — |
| 2018-04-09 | $45.25 | $50.03 | 14,600 | — | — |
| 2018-04-06 | $45.40 | $50.20 | 20,900 | — | — |
| 2018-04-05 | $45.85 | $50.69 | 16,500 | — | — |
| 2018-04-04 | $44.80 | $49.53 | 19,200 | — | — |
| 2018-04-03 | $44.90 | $49.64 | 22,300 | — | — |
| 2018-04-02 | $45.25 | $50.03 | 31,100 | — | — |
| 2018-03-29 | $45.90 | $50.75 | 65,600 | — | — |
| 2018-03-28 | $45.10 | $49.74 | 31,200 | — | — |
| 2018-03-27 | $45.20 | $49.85 | 24,700 | — | — |
| 2018-03-26 | $45.30 | $49.96 | 27,000 | — | — |
| 2018-03-23 | $45.00 | $49.63 | 15,000 | — | — |
| 2018-03-22 | $45.80 | $50.51 | 15,300 | — | — |
| 2018-03-21 | $46.50 | $51.29 | 18,700 | — | — |
| 2018-03-20 | $46.95 | $51.78 | 15,700 | — | — |
| 2018-03-19 | $47.25 | $52.11 | 34,800 | — | — |
| 2018-03-16 | $47.40 | $52.28 | 66,600 | — | — |
| 2018-03-15 | $46.05 | $50.79 | 14,800 | — | — |
| 2018-03-14 | $46.10 | $50.84 | 19,200 | — | — |
| 2018-03-13 | $46.90 | $51.73 | 30,600 | — | — |
| 2018-03-12 | $46.65 | $51.45 | 53,400 | — | — |
| 2018-03-09 | $47.90 | $52.83 | 136,500 | — | — |
| 2018-03-08 | $41.75 | $46.05 | 12,800 | — | — |
| 2018-03-07 | $41.60 | $45.88 | 29,800 | — | — |
| 2018-03-06 | $40.80 | $45.00 | 18,800 | — | — |
| 2018-03-05 | $40.90 | $45.11 | 18,700 | — | — |
| 2018-03-02 | $40.40 | $44.56 | 24,600 | — | — |
| 2018-03-01 | $40.40 | $44.56 | 17,500 | — | — |
| 2018-02-28 | $41.85 | $46.16 | 19,500 | — | — |
| 2018-02-27 | $42.30 | $46.65 | 21,700 | — | — |
| 2018-02-26 | $42.40 | $46.76 | 11,800 | — | — |
| 2018-02-23 | $42.10 | $46.43 | 12,800 | — | — |
| 2018-02-22 | $42.40 | $46.76 | 14,100 | — | — |
| 2018-02-21 | $43.45 | $47.92 | 24,000 | — | — |
| 2018-02-20 | $41.75 | $46.05 | 24,900 | — | — |
| 2018-02-16 | $43.15 | $47.59 | 34,600 | — | — |
| 2018-02-15 | $43.10 | $47.54 | 13,000 | — | — |
| 2018-02-14 | $43.50 | $47.98 | 45,600 | — | — |
| 2018-02-13 | $41.95 | $46.27 | 22,800 | — | — |
| 2018-02-12 | $41.70 | $45.99 | 19,800 | — | — |
| 2018-02-09 | $41.40 | $45.66 | 32,700 | — | — |
| 2018-02-08 | $40.85 | $45.05 | 27,500 | — | — |
| 2018-02-07 | $43.10 | $47.54 | 19,200 | — | — |
| 2018-02-06 | $43.10 | $47.54 | 20,800 | — | — |
| 2018-02-05 | $42.75 | $47.15 | 34,900 | — | — |
| 2018-02-02 | $44.75 | $49.36 | 27,600 | — | — |
| 2018-02-01 | $45.65 | $50.35 | 33,800 | — | — |
| 2018-01-31 | $45.15 | $49.80 | 19,100 | — | — |
| 2018-01-30 | $46.95 | $51.78 | 26,800 | — | — |
| 2018-01-29 | $46.95 | $51.78 | 17,100 | — | — |
| 2018-01-26 | $47.65 | $52.55 | 30,000 | — | — |
| 2018-01-25 | $48.20 | $53.16 | 34,600 | — | — |
| 2018-01-24 | $46.80 | $51.62 | 28,000 | — | — |
| 2018-01-23 | $48.15 | $53.11 | 16,500 | — | — |
| 2018-01-22 | $48.85 | $53.88 | 32,500 | — | — |
| 2018-01-19 | $48.90 | $53.93 | 38,500 | — | — |
| 2018-01-18 | $48.00 | $52.94 | 48,300 | — | — |
| 2018-01-17 | $48.05 | $53.00 | 94,100 | — | — |
| 2018-01-16 | $46.80 | $51.62 | 49,800 | — | — |
| 2018-01-12 | $47.90 | $52.83 | 33,800 | — | — |
| 2018-01-11 | $47.60 | $52.50 | 36,300 | — | — |
| 2018-01-10 | $47.00 | $51.84 | 34,600 | — | — |
| 2018-01-09 | $47.95 | $52.89 | 62,700 | — | — |
| 2018-01-08 | $47.10 | $51.95 | 66,800 | — | — |
| 2018-01-05 | $45.40 | $50.07 | 69,800 | — | — |
| 2018-01-04 | $42.20 | $46.54 | 14,100 | — | — |
| 2018-01-03 | $42.20 | $46.54 | 14,600 | — | — |
| 2018-01-02 | $42.05 | $46.38 | 11,900 | — | — |