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
- 1993-11-05 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 | $47.29 | $47.29 | 197,500 | — | — |
| 2018-12-28 | $47.03 | $47.03 | 226,900 | — | — |
| 2018-12-27 | $47.45 | $47.45 | 169,900 | — | — |
| 2018-12-26 | $46.85 | $46.85 | 137,300 | — | — |
| 2018-12-24 | $44.61 | $44.61 | 98,800 | — | — |
| 2018-12-21 | $46.35 | $46.35 | 644,800 | — | — |
| 2018-12-20 | $47.88 | $47.88 | 243,500 | — | — |
| 2018-12-19 | $48.15 | $48.15 | 235,200 | — | — |
| 2018-12-18 | $49.03 | $49.03 | 253,700 | — | — |
| 2018-12-17 | $47.87 | $47.87 | 332,800 | — | — |
| 2018-12-14 | $50.22 | $50.22 | 151,900 | — | — |
| 2018-12-13 | $52.08 | $52.08 | 247,900 | — | — |
| 2018-12-12 | $53.06 | $53.06 | 158,600 | — | — |
| 2018-12-11 | $52.20 | $52.20 | 218,300 | — | — |
| 2018-12-10 | $52.07 | $52.07 | 189,500 | — | — |
| 2018-12-07 | $51.99 | $51.99 | 237,800 | — | — |
| 2018-12-06 | $53.17 | $53.17 | 175,800 | — | — |
| 2018-12-04 | $52.30 | $52.30 | 306,300 | — | — |
| 2018-12-03 | $55.65 | $55.65 | 246,800 | — | — |
| 2018-11-30 | $54.16 | $54.16 | 202,200 | — | — |
| 2018-11-29 | $54.06 | $54.06 | 211,200 | — | — |
| 2018-11-28 | $53.40 | $53.40 | 242,000 | — | — |
| 2018-11-27 | $50.84 | $50.84 | 237,500 | — | — |
| 2018-11-26 | $52.39 | $52.39 | 185,500 | — | — |
| 2018-11-23 | $51.38 | $51.38 | 62,500 | — | — |
| 2018-11-21 | $51.49 | $51.49 | 189,000 | — | — |
| 2018-11-20 | $50.50 | $50.50 | 242,100 | — | — |
| 2018-11-19 | $52.67 | $52.67 | 284,500 | — | — |
| 2018-11-16 | $53.77 | $53.77 | 272,600 | — | — |
| 2018-11-15 | $53.22 | $53.22 | 220,100 | — | — |
| 2018-11-14 | $51.89 | $51.89 | 298,800 | — | — |
| 2018-11-13 | $52.68 | $52.68 | 292,300 | — | — |
| 2018-11-12 | $52.94 | $52.94 | 305,700 | — | — |
| 2018-11-09 | $53.99 | $53.99 | 379,900 | — | — |
| 2018-11-08 | $55.85 | $55.85 | 243,300 | — | — |
| 2018-11-07 | $55.20 | $55.20 | 371,900 | — | — |
| 2018-11-06 | $51.69 | $51.69 | 953,000 | — | — |
| 2018-11-05 | $54.77 | $54.77 | 264,000 | — | — |
| 2018-11-02 | $54.43 | $54.43 | 246,300 | — | — |
| 2018-11-01 | $54.14 | $54.14 | 207,700 | — | — |
| 2018-10-31 | $52.14 | $52.14 | 192,500 | — | — |
| 2018-10-30 | $52.02 | $52.02 | 168,100 | — | — |
| 2018-10-29 | $50.57 | $50.57 | 171,000 | — | — |
| 2018-10-26 | $51.78 | $51.78 | 149,300 | — | — |
| 2018-10-25 | $51.85 | $51.85 | 263,200 | — | — |
| 2018-10-24 | $49.92 | $49.92 | 210,600 | — | — |
| 2018-10-23 | $52.26 | $52.26 | 251,100 | — | — |
| 2018-10-22 | $53.32 | $53.32 | 202,900 | — | — |
| 2018-10-19 | $53.01 | $53.01 | 139,200 | — | — |
| 2018-10-18 | $53.89 | $53.89 | 160,200 | — | — |
| 2018-10-17 | $55.48 | $55.48 | 209,700 | — | — |
| 2018-10-16 | $55.94 | $55.94 | 446,600 | — | — |
| 2018-10-15 | $53.78 | $53.78 | 262,400 | — | — |
| 2018-10-12 | $53.82 | $53.82 | 214,100 | — | — |
| 2018-10-11 | $53.55 | $53.55 | 313,500 | — | — |
| 2018-10-10 | $54.74 | $54.74 | 395,700 | — | — |
| 2018-10-09 | $58.25 | $58.25 | 214,700 | — | — |
| 2018-10-08 | $58.88 | $58.88 | 494,800 | — | — |
| 2018-10-05 | $59.08 | $59.08 | 344,500 | — | — |
| 2018-10-04 | $59.94 | $59.94 | 158,500 | — | — |
| 2018-10-03 | $61.22 | $61.22 | 158,000 | — | — |
| 2018-10-02 | $61.54 | $61.54 | 192,600 | — | — |
| 2018-10-01 | $62.23 | $62.23 | 262,700 | — | — |
| 2018-09-28 | $64.20 | $64.20 | 193,600 | — | — |
| 2018-09-27 | $64.40 | $64.40 | 278,700 | — | — |
| 2018-09-26 | $62.75 | $62.75 | 247,200 | — | — |
| 2018-09-25 | $64.15 | $64.15 | 213,400 | — | — |
| 2018-09-24 | $65.60 | $65.60 | 167,800 | — | — |
| 2018-09-21 | $66.05 | $66.05 | 881,800 | — | — |
| 2018-09-20 | $66.30 | $66.30 | 138,100 | — | — |
| 2018-09-19 | $66.05 | $66.05 | 191,400 | — | — |
| 2018-09-18 | $65.90 | $65.90 | 167,900 | — | — |
| 2018-09-17 | $65.95 | $65.95 | 433,100 | — | — |
| 2018-09-14 | $66.65 | $66.65 | 221,900 | — | — |
| 2018-09-13 | $66.20 | $66.20 | 107,300 | — | — |
| 2018-09-12 | $66.30 | $66.30 | 183,500 | — | — |
| 2018-09-11 | $65.70 | $65.70 | 198,200 | — | — |
| 2018-09-10 | $65.80 | $65.80 | 244,600 | — | — |
| 2018-09-07 | $65.80 | $65.80 | 241,200 | — | — |
| 2018-09-06 | $65.80 | $65.80 | 233,100 | — | — |
| 2018-09-05 | $66.10 | $66.10 | 180,000 | — | — |
| 2018-09-04 | $65.90 | $65.90 | 263,800 | — | — |
| 2018-08-31 | $66.40 | $66.40 | 220,700 | — | — |
| 2018-08-30 | $66.00 | $66.00 | 243,700 | — | — |
| 2018-08-29 | $65.70 | $65.70 | 221,500 | — | — |
| 2018-08-28 | $65.80 | $65.80 | 295,100 | — | — |
| 2018-08-27 | $65.95 | $65.95 | 266,000 | — | — |
| 2018-08-24 | $65.15 | $65.15 | 290,900 | — | — |
| 2018-08-23 | $65.30 | $65.30 | 321,300 | — | — |
| 2018-08-22 | $65.25 | $65.25 | 283,000 | — | — |
| 2018-08-21 | $64.40 | $64.40 | 223,100 | — | — |
| 2018-08-20 | $63.15 | $63.15 | 257,800 | — | — |
| 2018-08-17 | $62.45 | $62.45 | 199,800 | — | — |
| 2018-08-16 | $61.85 | $61.85 | 116,100 | — | — |
| 2018-08-15 | $61.35 | $61.35 | 180,700 | — | — |
| 2018-08-14 | $61.65 | $61.65 | 197,800 | — | — |
| 2018-08-13 | $61.10 | $61.10 | 349,100 | — | — |
| 2018-08-10 | $61.65 | $61.65 | 159,700 | — | — |
| 2018-08-09 | $63.05 | $63.05 | 215,500 | — | — |
| 2018-08-08 | $63.50 | $63.50 | 388,400 | — | — |
| 2018-08-07 | $64.50 | $64.50 | 1,064,000 | — | — |
| 2018-08-06 | $60.60 | $60.60 | 212,400 | — | — |
| 2018-08-03 | $59.65 | $59.65 | 208,200 | — | — |
| 2018-08-02 | $59.95 | $59.95 | 225,100 | — | — |
| 2018-08-01 | $59.15 | $59.15 | 340,200 | — | — |
| 2018-07-31 | $61.20 | $61.20 | 327,900 | — | — |
| 2018-07-30 | $59.50 | $59.50 | 349,600 | — | — |
| 2018-07-27 | $59.40 | $59.40 | 230,900 | — | — |
| 2018-07-26 | $60.80 | $60.80 | 199,500 | — | — |
| 2018-07-25 | $60.75 | $60.75 | 152,300 | — | — |
| 2018-07-24 | $60.25 | $60.25 | 178,400 | — | — |
| 2018-07-23 | $61.10 | $61.10 | 107,000 | — | — |
| 2018-07-20 | $61.35 | $61.35 | 160,600 | — | — |
| 2018-07-19 | $60.50 | $60.50 | 304,700 | — | — |
| 2018-07-18 | $59.60 | $59.60 | 290,800 | — | — |
| 2018-07-17 | $59.50 | $59.50 | 216,600 | — | — |
| 2018-07-16 | $60.15 | $60.15 | 203,900 | — | — |
| 2018-07-13 | $61.00 | $61.00 | 304,900 | — | — |
| 2018-07-12 | $61.60 | $61.60 | 234,800 | — | — |
| 2018-07-11 | $61.20 | $61.20 | 156,100 | — | — |
| 2018-07-10 | $61.15 | $61.15 | 214,800 | — | — |
| 2018-07-09 | $61.95 | $61.95 | 140,000 | — | — |
| 2018-07-06 | $61.30 | $61.30 | 156,600 | — | — |
| 2018-07-05 | $61.90 | $61.90 | 205,300 | — | — |
| 2018-07-03 | $60.60 | $60.60 | 63,000 | — | — |
| 2018-07-02 | $60.60 | $60.60 | 553,500 | — | — |
| 2018-06-29 | $60.05 | $60.05 | 215,800 | — | — |
| 2018-06-28 | $59.70 | $59.70 | 233,700 | — | — |
| 2018-06-27 | $59.05 | $59.05 | 211,000 | — | — |
| 2018-06-26 | $59.70 | $59.70 | 248,300 | — | — |
| 2018-06-25 | $58.70 | $58.70 | 387,900 | — | — |
| 2018-06-22 | $59.45 | $59.45 | 373,600 | — | — |
| 2018-06-21 | $60.00 | $60.00 | 339,000 | — | — |
| 2018-06-20 | $60.60 | $60.60 | 289,500 | — | — |
| 2018-06-19 | $58.55 | $58.55 | 208,400 | — | — |
| 2018-06-18 | $60.20 | $60.20 | 478,300 | — | — |
| 2018-06-15 | $58.55 | $58.55 | 635,100 | — | — |
| 2018-06-14 | $57.90 | $57.90 | 237,900 | — | — |
| 2018-06-13 | $57.95 | $57.95 | 441,600 | — | — |
| 2018-06-12 | $58.25 | $58.25 | 258,600 | — | — |
| 2018-06-11 | $58.60 | $58.60 | 364,200 | — | — |
| 2018-06-08 | $58.60 | $58.60 | 274,200 | — | — |
| 2018-06-07 | $58.95 | $58.95 | 252,400 | — | — |
| 2018-06-06 | $59.85 | $59.85 | 297,400 | — | — |
| 2018-06-05 | $58.85 | $58.85 | 272,400 | — | — |
| 2018-06-04 | $58.05 | $58.05 | 319,600 | — | — |
| 2018-06-01 | $56.95 | $56.95 | 265,500 | — | — |
| 2018-05-31 | $57.10 | $57.10 | 193,100 | — | — |
| 2018-05-30 | $58.20 | $58.20 | 396,700 | — | — |
| 2018-05-29 | $57.55 | $57.55 | 339,300 | — | — |
| 2018-05-25 | $59.05 | $59.05 | 402,400 | — | — |
| 2018-05-24 | $59.40 | $59.40 | 410,100 | — | — |
| 2018-05-23 | $59.45 | $59.45 | 369,000 | — | — |
| 2018-05-22 | $58.90 | $58.90 | 312,100 | — | — |
| 2018-05-21 | $59.85 | $59.85 | 538,100 | — | — |
| 2018-05-18 | $58.35 | $58.35 | 336,700 | — | — |
| 2018-05-17 | $58.15 | $58.15 | 468,700 | — | — |
| 2018-05-16 | $59.70 | $59.70 | 530,600 | — | — |
| 2018-05-15 | $62.13 | $62.13 | 1,045,100 | — | — |
| 2018-05-14 | $67.15 | $67.15 | 250,400 | — | — |
| 2018-05-11 | $66.25 | $66.25 | 460,100 | — | — |
| 2018-05-10 | $67.80 | $67.80 | 211,700 | — | — |
| 2018-05-09 | $67.25 | $67.25 | 208,500 | — | — |
| 2018-05-08 | $67.35 | $67.35 | 313,900 | — | — |
| 2018-05-07 | $66.35 | $66.35 | 271,600 | — | — |
| 2018-05-04 | $64.95 | $64.95 | 340,500 | — | — |
| 2018-05-03 | $64.85 | $64.85 | 166,000 | — | — |
| 2018-05-02 | $65.10 | $65.10 | 159,000 | — | — |
| 2018-05-01 | $65.45 | $65.45 | 227,400 | — | — |
| 2018-04-30 | $65.40 | $65.40 | 176,100 | — | — |
| 2018-04-27 | $65.70 | $65.70 | 107,000 | — | — |
| 2018-04-26 | $65.85 | $65.85 | 248,200 | — | — |
| 2018-04-25 | $66.00 | $66.00 | 223,800 | — | — |
| 2018-04-24 | $67.05 | $67.05 | 291,800 | — | — |
| 2018-04-23 | $68.35 | $68.35 | 177,500 | — | — |
| 2018-04-20 | $69.10 | $69.10 | 233,700 | — | — |
| 2018-04-19 | $69.60 | $69.60 | 144,800 | — | — |
| 2018-04-18 | $71.60 | $71.60 | 331,200 | — | — |
| 2018-04-17 | $71.45 | $71.45 | 182,800 | — | — |
| 2018-04-16 | $70.25 | $70.25 | 187,000 | — | — |
| 2018-04-13 | $69.95 | $69.95 | 139,900 | — | — |
| 2018-04-12 | $70.00 | $70.00 | 166,200 | — | — |
| 2018-04-11 | $69.55 | $69.55 | 138,700 | — | — |
| 2018-04-10 | $69.55 | $69.55 | 239,100 | — | — |
| 2018-04-09 | $68.45 | $68.45 | 97,500 | — | — |
| 2018-04-06 | $68.15 | $68.15 | 162,900 | — | — |
| 2018-04-05 | $70.05 | $70.05 | 155,900 | — | — |
| 2018-04-04 | $70.05 | $70.05 | 187,100 | — | — |
| 2018-04-03 | $69.95 | $69.95 | 225,200 | — | — |
| 2018-04-02 | $68.25 | $68.25 | 223,000 | — | — |
| 2018-03-29 | $71.55 | $71.55 | 153,700 | — | — |
| 2018-03-28 | $69.70 | $69.70 | 243,900 | — | — |
| 2018-03-27 | $69.80 | $69.80 | 145,300 | — | — |
| 2018-03-26 | $71.20 | $71.20 | 199,800 | — | — |
| 2018-03-23 | $70.18 | $70.18 | 327,000 | — | — |
| 2018-03-22 | $71.30 | $71.30 | 315,400 | — | — |
| 2018-03-21 | $73.00 | $73.00 | 184,700 | — | — |
| 2018-03-20 | $72.85 | $72.85 | 171,100 | — | — |
| 2018-03-19 | $72.95 | $72.95 | 307,200 | — | — |
| 2018-03-16 | $75.95 | $75.95 | 550,300 | — | — |
| 2018-03-15 | $75.40 | $75.40 | 247,900 | — | — |
| 2018-03-14 | $74.60 | $74.60 | 294,100 | — | — |
| 2018-03-13 | $76.50 | $76.50 | 280,300 | — | — |
| 2018-03-12 | $75.95 | $75.95 | 351,900 | — | — |
| 2018-03-09 | $75.20 | $75.20 | 178,200 | — | — |
| 2018-03-08 | $73.35 | $73.35 | 240,900 | — | — |
| 2018-03-07 | $74.00 | $74.00 | 260,400 | — | — |
| 2018-03-06 | $73.10 | $73.10 | 218,000 | — | — |
| 2018-03-05 | $73.25 | $73.25 | 341,000 | — | — |
| 2018-03-02 | $74.50 | $74.50 | 303,700 | — | — |
| 2018-03-01 | $74.30 | $74.30 | 494,800 | — | — |
| 2018-02-28 | $70.00 | $70.00 | 366,100 | — | — |
| 2018-02-27 | $70.80 | $70.80 | 426,700 | — | — |
| 2018-02-26 | $70.40 | $70.40 | 257,500 | — | — |
| 2018-02-23 | $69.55 | $69.55 | 138,700 | — | — |
| 2018-02-22 | $69.30 | $69.30 | 111,200 | — | — |
| 2018-02-21 | $69.00 | $69.00 | 254,100 | — | — |
| 2018-02-20 | $68.50 | $68.50 | 225,200 | — | — |
| 2018-02-16 | $68.85 | $68.85 | 136,000 | — | — |
| 2018-02-15 | $68.75 | $68.75 | 192,500 | — | — |
| 2018-02-14 | $67.60 | $67.60 | 179,900 | — | — |
| 2018-02-13 | $66.95 | $66.95 | 91,000 | — | — |
| 2018-02-12 | $66.90 | $66.90 | 210,200 | — | — |
| 2018-02-09 | $65.90 | $65.90 | 231,100 | — | — |
| 2018-02-08 | $65.65 | $65.65 | 205,300 | — | — |
| 2018-02-07 | $68.50 | $68.50 | 196,300 | — | — |
| 2018-02-06 | $68.40 | $68.40 | 271,600 | — | — |
| 2018-02-05 | $68.13 | $68.13 | 250,500 | — | — |
| 2018-02-02 | $70.75 | $70.75 | 223,800 | — | — |
| 2018-02-01 | $70.85 | $70.85 | 411,700 | — | — |
| 2018-01-31 | $73.20 | $73.20 | 227,200 | — | — |
| 2018-01-30 | $73.75 | $73.75 | 279,400 | — | — |
| 2018-01-29 | $74.45 | $74.45 | 332,500 | — | — |
| 2018-01-26 | $74.95 | $74.95 | 257,100 | — | — |
| 2018-01-25 | $74.85 | $74.85 | 347,800 | — | — |
| 2018-01-24 | $74.40 | $74.40 | 653,300 | — | — |
| 2018-01-23 | $73.90 | $73.90 | 136,100 | — | — |
| 2018-01-22 | $74.10 | $74.10 | 260,000 | — | — |
| 2018-01-19 | $74.80 | $74.80 | 153,400 | — | — |
| 2018-01-18 | $74.15 | $74.15 | 192,300 | — | — |
| 2018-01-17 | $74.20 | $74.20 | 277,100 | — | — |
| 2018-01-16 | $73.50 | $73.50 | 316,300 | — | — |
| 2018-01-12 | $71.70 | $71.70 | 248,500 | — | — |
| 2018-01-11 | $71.20 | $71.20 | 203,000 | — | — |
| 2018-01-10 | $70.10 | $70.10 | 343,200 | — | — |
| 2018-01-09 | $70.30 | $70.30 | 177,700 | — | — |
| 2018-01-08 | $70.45 | $70.45 | 352,400 | — | — |
| 2018-01-05 | $70.20 | $70.20 | 283,400 | — | — |
| 2018-01-04 | $69.40 | $69.40 | 411,300 | — | — |
| 2018-01-03 | $70.15 | $70.15 | 357,900 | — | — |
| 2018-01-02 | $69.30 | $69.30 | 670,400 | — | — |