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
- 1991-05-17 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 | $54.06 | $54.06 | 955,400 | — | — |
| 2018-12-28 | $51.36 | $51.36 | 950,100 | — | — |
| 2018-12-27 | $53.12 | $53.12 | 940,200 | — | — |
| 2018-12-26 | $52.15 | $52.15 | 727,300 | — | — |
| 2018-12-24 | $49.50 | $49.50 | 557,800 | — | — |
| 2018-12-21 | $48.78 | $48.78 | 1,538,600 | — | — |
| 2018-12-20 | $49.78 | $49.78 | 868,500 | — | — |
| 2018-12-19 | $50.86 | $50.86 | 853,600 | — | — |
| 2018-12-18 | $51.27 | $51.27 | 689,300 | — | — |
| 2018-12-17 | $51.87 | $51.87 | 1,119,100 | — | — |
| 2018-12-14 | $52.93 | $52.93 | 634,900 | — | — |
| 2018-12-13 | $53.47 | $53.47 | 902,600 | — | — |
| 2018-12-12 | $56.17 | $56.17 | 988,700 | — | — |
| 2018-12-11 | $53.95 | $53.95 | 692,000 | — | — |
| 2018-12-10 | $53.33 | $53.33 | 884,000 | — | — |
| 2018-12-07 | $53.12 | $53.12 | 1,412,000 | — | — |
| 2018-12-06 | $56.05 | $56.05 | 1,071,900 | — | — |
| 2018-12-04 | $56.00 | $56.00 | 1,510,900 | — | — |
| 2018-12-03 | $59.54 | $59.54 | 906,700 | — | — |
| 2018-11-30 | $58.29 | $58.29 | 791,400 | — | — |
| 2018-11-29 | $57.43 | $57.43 | 937,200 | — | — |
| 2018-11-28 | $57.96 | $57.96 | 874,500 | — | — |
| 2018-11-27 | $55.44 | $55.44 | 970,100 | — | — |
| 2018-11-26 | $56.26 | $56.26 | 843,900 | — | — |
| 2018-11-23 | $54.15 | $54.15 | 399,800 | — | — |
| 2018-11-21 | $53.76 | $53.76 | 469,100 | — | — |
| 2018-11-20 | $53.29 | $53.29 | 803,400 | — | — |
| 2018-11-19 | $53.62 | $53.62 | 669,700 | — | — |
| 2018-11-16 | $53.74 | $53.74 | 972,600 | — | — |
| 2018-11-15 | $51.67 | $51.67 | 738,000 | — | — |
| 2018-11-14 | $50.06 | $50.06 | 1,371,000 | — | — |
| 2018-11-13 | $51.73 | $51.73 | 948,900 | — | — |
| 2018-11-12 | $50.25 | $50.25 | 1,546,300 | — | — |
| 2018-11-09 | $51.50 | $51.50 | 1,136,800 | — | — |
| 2018-11-08 | $52.79 | $52.79 | 1,082,600 | — | — |
| 2018-11-07 | $54.32 | $54.32 | 1,258,800 | — | — |
| 2018-11-06 | $53.65 | $53.65 | 1,508,300 | — | — |
| 2018-11-05 | $51.52 | $51.52 | 1,716,400 | — | — |
| 2018-11-02 | $51.70 | $51.70 | 873,500 | — | — |
| 2018-11-01 | $51.88 | $51.88 | 1,161,900 | — | — |
| 2018-10-31 | $49.55 | $49.55 | 958,600 | — | — |
| 2018-10-30 | $49.06 | $49.06 | 1,076,500 | — | — |
| 2018-10-29 | $47.90 | $47.90 | 750,500 | — | — |
| 2018-10-26 | $47.77 | $47.77 | 954,500 | — | — |
| 2018-10-25 | $48.33 | $48.33 | 1,131,900 | — | — |
| 2018-10-24 | $46.01 | $46.01 | 1,374,100 | — | — |
| 2018-10-23 | $48.84 | $48.84 | 1,930,000 | — | — |
| 2018-10-22 | $46.70 | $46.70 | 1,052,200 | — | — |
| 2018-10-19 | $45.19 | $45.19 | 837,500 | — | — |
| 2018-10-18 | $46.35 | $46.35 | 534,600 | — | — |
| 2018-10-17 | $47.34 | $47.34 | 708,900 | — | — |
| 2018-10-16 | $47.49 | $47.49 | 873,600 | — | — |
| 2018-10-15 | $45.13 | $45.13 | 749,900 | — | — |
| 2018-10-12 | $45.00 | $45.00 | 911,700 | — | — |
| 2018-10-11 | $43.37 | $43.37 | 1,343,000 | — | — |
| 2018-10-10 | $44.06 | $44.06 | 1,460,600 | — | — |
| 2018-10-09 | $44.89 | $44.89 | 1,650,900 | — | — |
| 2018-10-08 | $45.00 | $45.00 | 3,512,300 | — | — |
| 2018-10-05 | $48.73 | $48.73 | 818,900 | — | — |
| 2018-10-04 | $47.48 | $47.48 | 1,202,700 | — | — |
| 2018-10-03 | $47.99 | $47.99 | 1,372,500 | — | — |
| 2018-10-02 | $48.55 | $48.55 | 1,094,100 | — | — |
| 2018-10-01 | $50.06 | $50.06 | 865,000 | — | — |
| 2018-09-28 | $51.58 | $51.58 | 942,700 | — | — |
| 2018-09-27 | $51.73 | $51.73 | 718,600 | — | — |
| 2018-09-26 | $51.39 | $51.39 | 864,700 | — | — |
| 2018-09-25 | $51.52 | $51.52 | 2,152,400 | — | — |
| 2018-09-24 | $50.51 | $50.51 | 1,002,900 | — | — |
| 2018-09-21 | $49.14 | $49.14 | 1,728,000 | — | — |
| 2018-09-20 | $50.80 | $50.80 | 702,000 | — | — |
| 2018-09-19 | $49.98 | $49.98 | 653,400 | — | — |
| 2018-09-18 | $49.36 | $49.36 | 1,481,400 | — | — |
| 2018-09-17 | $48.19 | $48.19 | 1,762,000 | — | — |
| 2018-09-14 | $46.00 | $46.00 | 844,900 | — | — |
| 2018-09-13 | $45.09 | $45.09 | 964,800 | — | — |
| 2018-09-12 | $45.04 | $45.04 | 869,200 | — | — |
| 2018-09-11 | $44.65 | $44.65 | 630,700 | — | — |
| 2018-09-10 | $44.55 | $44.55 | 932,700 | — | — |
| 2018-09-07 | $44.18 | $44.18 | 775,500 | — | — |
| 2018-09-06 | $44.46 | $44.46 | 1,020,400 | — | — |
| 2018-09-05 | $45.06 | $45.06 | 876,200 | — | — |
| 2018-09-04 | $45.76 | $45.76 | 1,448,200 | — | — |
| 2018-08-31 | $45.69 | $45.69 | 556,800 | — | — |
| 2018-08-30 | $46.43 | $46.43 | 908,300 | — | — |
| 2018-08-29 | $46.19 | $46.19 | 1,817,000 | — | — |
| 2018-08-28 | $45.17 | $45.17 | 6,119,200 | — | — |
| 2018-08-27 | $53.70 | $53.70 | 2,671,900 | — | — |
| 2018-08-24 | $49.80 | $49.80 | 2,031,400 | — | — |
| 2018-08-23 | $51.21 | $51.21 | 1,199,800 | — | — |
| 2018-08-22 | $52.68 | $52.68 | 1,030,500 | — | — |
| 2018-08-21 | $53.25 | $53.25 | 1,048,100 | — | — |
| 2018-08-20 | $51.67 | $51.67 | 830,700 | — | — |
| 2018-08-17 | $50.84 | $50.84 | 712,600 | — | — |
| 2018-08-16 | $51.42 | $51.42 | 794,600 | — | — |
| 2018-08-15 | $49.65 | $49.65 | 960,400 | — | — |
| 2018-08-14 | $51.02 | $51.02 | 1,065,600 | — | — |
| 2018-08-13 | $50.01 | $50.01 | 1,226,600 | — | — |
| 2018-08-10 | $48.70 | $48.70 | 2,341,600 | — | — |
| 2018-08-09 | $48.21 | $48.21 | 1,239,700 | — | — |
| 2018-08-08 | $45.57 | $45.57 | 1,543,000 | — | — |
| 2018-08-07 | $44.20 | $44.20 | 1,407,300 | — | — |
| 2018-08-06 | $43.65 | $43.65 | 600,900 | — | — |
| 2018-08-03 | $43.62 | $43.62 | 524,000 | — | — |
| 2018-08-02 | $44.44 | $44.44 | 691,600 | — | — |
| 2018-08-01 | $43.09 | $43.09 | 719,500 | — | — |
| 2018-07-31 | $43.68 | $43.68 | 932,900 | — | — |
| 2018-07-30 | $43.69 | $43.69 | 741,600 | — | — |
| 2018-07-27 | $45.04 | $45.04 | 793,200 | — | — |
| 2018-07-26 | $46.01 | $46.01 | 588,700 | — | — |
| 2018-07-25 | $45.49 | $45.49 | 720,800 | — | — |
| 2018-07-24 | $45.32 | $45.32 | 1,292,500 | — | — |
| 2018-07-23 | $44.56 | $44.56 | 777,200 | — | — |
| 2018-07-20 | $46.50 | $46.50 | 928,900 | — | — |
| 2018-07-19 | $45.84 | $45.84 | 745,500 | — | — |
| 2018-07-18 | $44.79 | $44.79 | 479,400 | — | — |
| 2018-07-17 | $44.11 | $44.11 | 548,000 | — | — |
| 2018-07-16 | $44.27 | $44.27 | 581,300 | — | — |
| 2018-07-13 | $45.24 | $45.24 | 550,100 | — | — |
| 2018-07-12 | $45.59 | $45.59 | 687,300 | — | — |
| 2018-07-11 | $45.17 | $45.17 | 755,300 | — | — |
| 2018-07-10 | $44.95 | $44.95 | 717,700 | — | — |
| 2018-07-09 | $45.20 | $45.20 | 906,100 | — | — |
| 2018-07-06 | $45.53 | $45.53 | 968,500 | — | — |
| 2018-07-05 | $43.44 | $43.44 | 450,200 | — | — |
| 2018-07-03 | $43.44 | $43.44 | 297,600 | — | — |
| 2018-07-02 | $42.88 | $42.88 | 524,500 | — | — |
| 2018-06-29 | $41.67 | $41.67 | 960,100 | — | — |
| 2018-06-28 | $41.98 | $41.98 | 843,600 | — | — |
| 2018-06-27 | $42.00 | $42.00 | 762,900 | — | — |
| 2018-06-26 | $43.46 | $43.46 | 933,400 | — | — |
| 2018-06-25 | $42.17 | $42.17 | 1,456,500 | — | — |
| 2018-06-22 | $42.95 | $42.95 | 1,062,800 | — | — |
| 2018-06-21 | $42.17 | $42.17 | 1,100,600 | — | — |
| 2018-06-20 | $44.03 | $44.03 | 1,446,200 | — | — |
| 2018-06-19 | $43.43 | $43.43 | 1,140,300 | — | — |
| 2018-06-18 | $43.61 | $43.61 | 3,387,200 | — | — |
| 2018-06-15 | $46.57 | $46.57 | 1,341,100 | — | — |
| 2018-06-14 | $47.35 | $47.35 | 851,900 | — | — |
| 2018-06-13 | $46.86 | $46.86 | 627,000 | — | — |
| 2018-06-12 | $47.15 | $47.15 | 738,500 | — | — |
| 2018-06-11 | $45.87 | $45.87 | 872,300 | — | — |
| 2018-06-08 | $44.68 | $44.68 | 880,700 | — | — |
| 2018-06-07 | $45.98 | $45.98 | 720,700 | — | — |
| 2018-06-06 | $46.62 | $46.62 | 572,700 | — | — |
| 2018-06-05 | $46.14 | $46.14 | 611,700 | — | — |
| 2018-06-04 | $46.76 | $46.76 | 541,000 | — | — |
| 2018-06-01 | $46.61 | $46.61 | 911,000 | — | — |
| 2018-05-31 | $46.65 | $46.65 | 1,255,900 | — | — |
| 2018-05-30 | $47.05 | $47.05 | 674,200 | — | — |
| 2018-05-29 | $46.08 | $46.08 | 1,093,000 | — | — |
| 2018-05-25 | $44.85 | $44.85 | 515,000 | — | — |
| 2018-05-24 | $45.23 | $45.23 | 709,800 | — | — |
| 2018-05-23 | $44.09 | $44.09 | 536,500 | — | — |
| 2018-05-22 | $43.80 | $43.80 | 596,900 | — | — |
| 2018-05-21 | $43.23 | $43.23 | 777,900 | — | — |
| 2018-05-18 | $44.64 | $44.64 | 1,117,900 | — | — |
| 2018-05-17 | $43.83 | $43.83 | 1,079,800 | — | — |
| 2018-05-16 | $43.71 | $43.71 | 1,184,500 | — | — |
| 2018-05-15 | $44.39 | $44.39 | 1,141,600 | — | — |
| 2018-05-14 | $46.38 | $46.38 | 1,496,000 | — | — |
| 2018-05-11 | $45.95 | $45.95 | 1,619,400 | — | — |
| 2018-05-10 | $42.80 | $42.80 | 1,400 | — | — |
| 2018-05-09 | $42.80 | $42.80 | 1,387,900 | — | — |
| 2018-05-08 | $40.53 | $40.53 | 5,628,500 | — | — |
| 2018-05-07 | $44.33 | $44.33 | 1,460,800 | — | — |
| 2018-05-04 | $44.01 | $44.01 | 2,031,300 | — | — |
| 2018-05-03 | $41.27 | $41.27 | 1,266,700 | — | — |
| 2018-05-02 | $42.74 | $42.74 | 1,439,500 | — | — |
| 2018-05-01 | $42.63 | $42.63 | 1,208,500 | — | — |
| 2018-04-30 | $43.03 | $43.03 | 1,593,200 | — | — |
| 2018-04-27 | $45.06 | $45.06 | 1,042,300 | — | — |
| 2018-04-26 | $43.48 | $43.48 | 1,136,000 | — | — |
| 2018-04-25 | $43.98 | $43.98 | 1,024,500 | — | — |
| 2018-04-24 | $45.33 | $45.33 | 3,218,900 | — | — |
| 2018-04-23 | $50.70 | $50.70 | 2,625,200 | — | — |
| 2018-04-20 | $48.51 | $48.51 | 4,732,500 | — | — |
| 2018-04-19 | $45.85 | $45.85 | 1,378,700 | — | — |
| 2018-04-18 | $46.03 | $46.03 | 1,405,700 | — | — |
| 2018-04-17 | $44.49 | $44.49 | 619,900 | — | — |
| 2018-04-16 | $43.47 | $43.47 | 537,900 | — | — |
| 2018-04-13 | $43.62 | $43.62 | 524,600 | — | — |
| 2018-04-12 | $43.82 | $43.82 | 964,900 | — | — |
| 2018-04-11 | $43.55 | $43.55 | 1,322,000 | — | — |
| 2018-04-10 | $43.60 | $43.60 | 1,196,800 | — | — |
| 2018-04-09 | $41.61 | $41.61 | 973,400 | — | — |
| 2018-04-06 | $40.68 | $40.68 | 978,700 | — | — |
| 2018-04-05 | $42.54 | $42.54 | 771,300 | — | — |
| 2018-04-04 | $43.00 | $43.00 | 1,098,600 | — | — |
| 2018-04-03 | $42.00 | $42.00 | 1,148,400 | — | — |
| 2018-04-02 | $42.12 | $42.12 | 1,586,400 | — | — |
| 2018-03-29 | $44.08 | $44.08 | 2,397,900 | — | — |
| 2018-03-28 | $45.93 | $45.93 | 1,254,100 | — | — |
| 2018-03-27 | $45.80 | $45.80 | 1,556,500 | — | — |
| 2018-03-26 | $48.99 | $48.99 | 1,554,800 | — | — |
| 2018-03-23 | $47.74 | $47.74 | 1,015,100 | — | — |
| 2018-03-22 | $50.78 | $50.78 | 760,100 | — | — |
| 2018-03-21 | $51.90 | $51.90 | 527,700 | — | — |
| 2018-03-20 | $51.12 | $51.12 | 635,400 | — | — |
| 2018-03-19 | $52.61 | $52.61 | 973,600 | — | — |
| 2018-03-16 | $51.69 | $51.69 | 877,000 | — | — |
| 2018-03-15 | $52.18 | $52.18 | 2,059,500 | — | — |
| 2018-03-14 | $53.57 | $53.57 | 725,500 | — | — |
| 2018-03-13 | $55.05 | $55.05 | 1,271,700 | — | — |
| 2018-03-12 | $54.78 | $54.78 | 1,081,200 | — | — |
| 2018-03-09 | $52.98 | $52.98 | 770,400 | — | — |
| 2018-03-08 | $52.28 | $52.28 | 629,600 | — | — |
| 2018-03-07 | $53.31 | $53.31 | 1,366,200 | — | — |
| 2018-03-06 | $51.63 | $51.63 | 1,153,500 | — | — |
| 2018-03-05 | $49.93 | $49.93 | 1,070,300 | — | — |
| 2018-03-02 | $48.94 | $48.94 | 1,677,800 | — | — |
| 2018-03-01 | $49.89 | $49.89 | 1,818,400 | — | — |
| 2018-02-28 | $52.82 | $52.82 | 1,426,800 | — | — |
| 2018-02-27 | $51.47 | $51.47 | 1,593,200 | — | — |
| 2018-02-26 | $51.37 | $51.37 | 537,400 | — | — |
| 2018-02-23 | $51.03 | $51.03 | 547,400 | — | — |
| 2018-02-22 | $49.88 | $49.88 | 789,200 | — | — |
| 2018-02-21 | $49.86 | $49.86 | 611,200 | — | — |
| 2018-02-20 | $49.99 | $49.99 | 628,700 | — | — |
| 2018-02-16 | $50.05 | $50.05 | 497,100 | — | — |
| 2018-02-15 | $49.78 | $49.78 | 710,000 | — | — |
| 2018-02-14 | $48.34 | $48.34 | 551,900 | — | — |
| 2018-02-13 | $47.59 | $47.59 | 1,068,900 | — | — |
| 2018-02-12 | $46.53 | $46.53 | 1,296,400 | — | — |
| 2018-02-09 | $46.75 | $46.75 | 1,894,400 | — | — |
| 2018-02-08 | $47.47 | $47.47 | 935,200 | — | — |
| 2018-02-07 | $50.26 | $50.26 | 734,200 | — | — |
| 2018-02-06 | $50.92 | $50.92 | 1,116,000 | — | — |
| 2018-02-05 | $48.61 | $48.61 | 1,125,800 | — | — |
| 2018-02-02 | $51.11 | $51.11 | 721,800 | — | — |
| 2018-02-01 | $52.69 | $52.69 | 612,100 | — | — |
| 2018-01-31 | $52.52 | $52.52 | 681,100 | — | — |
| 2018-01-30 | $52.76 | $52.76 | 837,900 | — | — |
| 2018-01-29 | $52.96 | $52.96 | 1,727,200 | — | — |
| 2018-01-26 | $52.95 | $52.95 | 781,300 | — | — |
| 2018-01-25 | $52.37 | $52.37 | 1,558,600 | — | — |
| 2018-01-24 | $53.34 | $53.34 | 1,181,200 | — | — |
| 2018-01-23 | $51.82 | $51.82 | 1,021,500 | — | — |
| 2018-01-22 | $51.70 | $51.70 | 801,700 | — | — |
| 2018-01-19 | $50.22 | $50.22 | 1,164,500 | — | — |
| 2018-01-18 | $49.69 | $49.69 | 748,400 | — | — |
| 2018-01-17 | $51.61 | $51.61 | 621,100 | — | — |
| 2018-01-16 | $51.05 | $51.05 | 1,159,400 | — | — |
| 2018-01-12 | $53.22 | $53.22 | 946,400 | — | — |
| 2018-01-11 | $53.17 | $53.17 | 759,700 | — | — |
| 2018-01-10 | $53.75 | $53.75 | 1,033,200 | — | — |
| 2018-01-09 | $53.85 | $53.85 | 1,188,200 | — | — |
| 2018-01-08 | $51.66 | $51.66 | 1,458,000 | — | — |
| 2018-01-05 | $49.89 | $49.89 | 1,065,400 | — | — |
| 2018-01-04 | $49.48 | $49.48 | 1,067,600 | — | — |
| 2018-01-03 | $50.02 | $50.02 | 928,500 | — | — |
| 2018-01-02 | $49.25 | $49.25 | 1,154,700 | — | — |