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
- 1994-03-10 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 | $43.28 | $190.68 | 900,700 | — | — |
| 2018-12-28 | $43.14 | $190.06 | 944,000 | — | — |
| 2018-12-27 | $43.21 | $190.37 | 1,526,400 | — | — |
| 2018-12-26 | $42.88 | $188.92 | 1,539,000 | — | — |
| 2018-12-24 | $41.03 | $180.77 | 1,079,400 | — | — |
| 2018-12-21 | $41.72 | $183.81 | 2,927,600 | — | — |
| 2018-12-20 | $41.82 | $184.25 | 1,797,900 | — | — |
| 2018-12-19 | $42.78 | $188.48 | 1,724,900 | — | — |
| 2018-12-18 | $44.89 | $197.77 | 1,282,800 | — | — |
| 2018-12-17 | $44.80 | $197.38 | 1,519,700 | — | — |
| 2018-12-14 | $47.77 | $210.46 | 1,188,800 | — | — |
| 2018-12-13 | $48.78 | $214.91 | 3,817,700 | — | — |
| 2018-12-12 | $47.11 | $207.55 | 2,755,600 | — | — |
| 2018-12-11 | $49.32 | $217.29 | 1,556,700 | — | — |
| 2018-12-10 | $50.04 | $220.46 | 798,400 | — | — |
| 2018-12-07 | $50.64 | $223.11 | 1,152,800 | — | — |
| 2018-12-06 | $50.92 | $224.34 | 2,659,500 | — | — |
| 2018-12-04 | $49.57 | $218.39 | 1,916,300 | — | — |
| 2018-12-03 | $50.64 | $223.11 | 704,100 | — | — |
| 2018-11-30 | $50.29 | $221.56 | 1,086,300 | — | — |
| 2018-11-29 | $50.06 | $220.55 | 1,199,100 | — | — |
| 2018-11-28 | $49.73 | $219.10 | 1,080,900 | — | — |
| 2018-11-27 | $48.70 | $214.56 | 1,343,900 | — | — |
| 2018-11-26 | $48.94 | $215.62 | 915,500 | — | — |
| 2018-11-23 | $48.70 | $214.56 | 237,300 | — | — |
| 2018-11-21 | $48.73 | $214.69 | 698,200 | — | — |
| 2018-11-20 | $48.57 | $213.99 | 1,322,400 | — | — |
| 2018-11-19 | $49.86 | $219.67 | 1,254,600 | — | — |
| 2018-11-16 | $49.22 | $216.85 | 853,900 | — | — |
| 2018-11-15 | $48.65 | $214.34 | 1,758,300 | — | — |
| 2018-11-14 | $51.20 | $225.57 | 1,266,300 | — | — |
| 2018-11-13 | $51.29 | $225.97 | 830,300 | — | — |
| 2018-11-12 | $51.00 | $224.69 | 507,100 | — | — |
| 2018-11-09 | $51.12 | $225.22 | 560,800 | — | — |
| 2018-11-08 | $50.67 | $223.24 | 967,700 | — | — |
| 2018-11-07 | $51.71 | $224.52 | 865,100 | — | — |
| 2018-11-06 | $51.38 | $223.08 | 806,600 | — | — |
| 2018-11-05 | $51.89 | $225.30 | 959,700 | — | — |
| 2018-11-02 | $50.67 | $220.00 | 1,258,200 | — | — |
| 2018-11-01 | $52.10 | $226.21 | 1,276,000 | — | — |
| 2018-10-31 | $51.62 | $224.13 | 1,455,500 | — | — |
| 2018-10-30 | $51.88 | $225.25 | 1,299,400 | — | — |
| 2018-10-29 | $51.79 | $224.86 | 928,700 | — | — |
| 2018-10-26 | $51.56 | $223.87 | 1,256,200 | — | — |
| 2018-10-25 | $51.45 | $223.39 | 1,187,900 | — | — |
| 2018-10-24 | $49.46 | $214.75 | 892,500 | — | — |
| 2018-10-23 | $50.07 | $217.40 | 774,000 | — | — |
| 2018-10-22 | $50.26 | $218.22 | 630,800 | — | — |
| 2018-10-19 | $51.54 | $223.78 | 630,800 | — | — |
| 2018-10-18 | $51.35 | $222.95 | 822,000 | — | — |
| 2018-10-17 | $51.49 | $223.56 | 1,139,800 | — | — |
| 2018-10-16 | $51.38 | $223.08 | 1,015,800 | — | — |
| 2018-10-15 | $50.11 | $217.57 | 1,416,600 | — | — |
| 2018-10-12 | $49.70 | $215.79 | 967,400 | — | — |
| 2018-10-11 | $50.07 | $217.40 | 1,170,200 | — | — |
| 2018-10-10 | $51.42 | $223.26 | 975,100 | — | — |
| 2018-10-09 | $52.64 | $228.55 | 553,600 | — | — |
| 2018-10-08 | $52.89 | $229.64 | 973,800 | — | — |
| 2018-10-05 | $51.80 | $224.91 | 667,700 | — | — |
| 2018-10-04 | $51.86 | $225.17 | 644,200 | — | — |
| 2018-10-03 | $53.08 | $230.46 | 741,600 | — | — |
| 2018-10-02 | $54.26 | $235.59 | 415,700 | — | — |
| 2018-10-01 | $54.53 | $236.76 | 488,100 | — | — |
| 2018-09-28 | $55.29 | $240.06 | 841,200 | — | — |
| 2018-09-27 | $54.53 | $236.76 | 755,800 | — | — |
| 2018-09-26 | $54.68 | $237.41 | 480,200 | — | — |
| 2018-09-25 | $55.43 | $240.67 | 519,200 | — | — |
| 2018-09-24 | $55.29 | $240.06 | 681,500 | — | — |
| 2018-09-21 | $56.93 | $247.18 | 1,550,900 | — | — |
| 2018-09-20 | $56.69 | $246.14 | 734,200 | — | — |
| 2018-09-19 | $55.87 | $242.58 | 526,800 | — | — |
| 2018-09-18 | $56.94 | $247.22 | 575,600 | — | — |
| 2018-09-17 | $56.95 | $247.27 | 715,300 | — | — |
| 2018-09-14 | $56.51 | $245.36 | 728,000 | — | — |
| 2018-09-13 | $56.82 | $246.70 | 623,900 | — | — |
| 2018-09-12 | $56.93 | $247.18 | 620,300 | — | — |
| 2018-09-11 | $56.79 | $246.57 | 1,062,800 | — | — |
| 2018-09-10 | $55.95 | $242.93 | 1,392,400 | — | — |
| 2018-09-07 | $55.82 | $242.36 | 1,495,100 | — | — |
| 2018-09-06 | $57.21 | $248.40 | 1,357,100 | — | — |
| 2018-09-05 | $57.31 | $248.83 | 1,290,700 | — | — |
| 2018-09-04 | $57.39 | $249.18 | 1,031,400 | — | — |
| 2018-08-31 | $58.74 | $255.04 | 512,500 | — | — |
| 2018-08-30 | $58.50 | $254.00 | 458,900 | — | — |
| 2018-08-29 | $58.82 | $255.39 | 601,200 | — | — |
| 2018-08-28 | $59.16 | $256.86 | 606,500 | — | — |
| 2018-08-27 | $58.58 | $254.34 | 752,300 | — | — |
| 2018-08-24 | $58.43 | $253.69 | 299,500 | — | — |
| 2018-08-23 | $58.31 | $253.17 | 580,100 | — | — |
| 2018-08-22 | $58.22 | $252.78 | 509,900 | — | — |
| 2018-08-21 | $58.46 | $253.82 | 851,300 | — | — |
| 2018-08-20 | $58.72 | $254.95 | 985,700 | — | — |
| 2018-08-17 | $57.82 | $251.04 | 705,200 | — | — |
| 2018-08-16 | $57.21 | $248.40 | 976,400 | — | — |
| 2018-08-15 | $57.92 | $248.27 | 1,203,700 | — | — |
| 2018-08-14 | $58.68 | $251.52 | 1,244,800 | — | — |
| 2018-08-13 | $58.55 | $250.97 | 1,509,400 | — | — |
| 2018-08-10 | $58.72 | $251.70 | 802,400 | — | — |
| 2018-08-09 | $58.86 | $252.30 | 1,366,400 | — | — |
| 2018-08-08 | $58.81 | $252.08 | 653,300 | — | — |
| 2018-08-07 | $59.15 | $253.54 | 695,700 | — | — |
| 2018-08-06 | $59.39 | $254.57 | 1,274,300 | — | — |
| 2018-08-03 | $60.52 | $259.41 | 1,119,200 | — | — |
| 2018-08-02 | $59.88 | $256.67 | 1,199,900 | — | — |
| 2018-08-01 | $59.46 | $254.87 | 1,360,100 | — | — |
| 2018-07-31 | $59.06 | $253.15 | 1,308,000 | — | — |
| 2018-07-30 | $57.04 | $244.49 | 785,100 | — | — |
| 2018-07-27 | $56.34 | $241.49 | 700,700 | — | — |
| 2018-07-26 | $57.68 | $247.24 | 814,800 | — | — |
| 2018-07-25 | $57.69 | $247.28 | 856,800 | — | — |
| 2018-07-24 | $57.21 | $245.22 | 887,200 | — | — |
| 2018-07-23 | $57.59 | $246.85 | 533,300 | — | — |
| 2018-07-20 | $57.57 | $246.77 | 752,300 | — | — |
| 2018-07-19 | $58.24 | $249.64 | 578,400 | — | — |
| 2018-07-18 | $57.14 | $244.92 | 558,700 | — | — |
| 2018-07-17 | $57.42 | $246.12 | 744,800 | — | — |
| 2018-07-16 | $57.51 | $246.51 | 783,400 | — | — |
| 2018-07-13 | $57.84 | $247.92 | 617,600 | — | — |
| 2018-07-12 | $57.95 | $248.39 | 749,800 | — | — |
| 2018-07-11 | $57.98 | $248.52 | 541,200 | — | — |
| 2018-07-10 | $58.15 | $249.25 | 846,800 | — | — |
| 2018-07-09 | $57.86 | $248.01 | 1,621,200 | — | — |
| 2018-07-06 | $58.27 | $249.77 | 838,300 | — | — |
| 2018-07-05 | $57.58 | $246.81 | 1,314,800 | — | — |
| 2018-07-03 | $56.99 | $244.28 | 418,200 | — | — |
| 2018-07-02 | $56.36 | $241.58 | 720,400 | — | — |
| 2018-06-29 | $56.83 | $243.59 | 1,109,000 | — | — |
| 2018-06-28 | $57.02 | $244.41 | 1,009,600 | — | — |
| 2018-06-27 | $56.78 | $243.38 | 1,251,800 | — | — |
| 2018-06-26 | $57.21 | $245.22 | 1,358,500 | — | — |
| 2018-06-25 | $57.11 | $244.79 | 1,162,400 | — | — |
| 2018-06-22 | $57.75 | $247.54 | 2,262,500 | — | — |
| 2018-06-21 | $57.20 | $245.18 | 1,708,000 | — | — |
| 2018-06-20 | $56.79 | $243.42 | 460,500 | — | — |
| 2018-06-19 | $55.91 | $239.65 | 1,275,900 | — | — |
| 2018-06-18 | $55.69 | $238.71 | 1,098,500 | — | — |
| 2018-06-15 | $55.92 | $239.69 | 1,632,800 | — | — |
| 2018-06-14 | $56.12 | $240.55 | 763,000 | — | — |
| 2018-06-13 | $56.28 | $241.24 | 993,000 | — | — |
| 2018-06-12 | $57.83 | $247.88 | 1,469,200 | — | — |
| 2018-06-11 | $57.01 | $244.37 | 760,200 | — | — |
| 2018-06-08 | $57.00 | $244.32 | 974,100 | — | — |
| 2018-06-07 | $56.73 | $243.17 | 689,400 | — | — |
| 2018-06-06 | $57.03 | $244.45 | 601,400 | — | — |
| 2018-06-05 | $56.48 | $242.09 | 1,193,000 | — | — |
| 2018-06-04 | $56.28 | $241.24 | 1,346,700 | — | — |
| 2018-06-01 | $55.51 | $237.94 | 828,800 | — | — |
| 2018-05-31 | $55.63 | $238.45 | 2,302,900 | — | — |
| 2018-05-30 | $56.15 | $240.68 | 1,166,800 | — | — |
| 2018-05-29 | $55.32 | $237.12 | 1,100,600 | — | — |
| 2018-05-25 | $54.75 | $234.68 | 667,200 | — | — |
| 2018-05-24 | $54.75 | $234.68 | 706,800 | — | — |
| 2018-05-23 | $55.41 | $237.51 | 762,600 | — | — |
| 2018-05-22 | $55.04 | $235.92 | 950,200 | — | — |
| 2018-05-21 | $55.14 | $236.35 | 1,036,700 | — | — |
| 2018-05-18 | $54.84 | $235.06 | 2,439,300 | — | — |
| 2018-05-17 | $54.59 | $233.99 | 859,100 | — | — |
| 2018-05-16 | $54.46 | $233.44 | 1,153,200 | — | — |
| 2018-05-15 | $54.11 | $231.94 | 2,251,700 | — | — |
| 2018-05-14 | $55.88 | $239.52 | 1,520,400 | — | — |
| 2018-05-11 | $56.94 | $244.07 | 1,102,600 | — | — |
| 2018-05-10 | $57.57 | $246.77 | 923,600 | — | — |
| 2018-05-09 | $57.48 | $246.38 | 824,400 | — | — |
| 2018-05-08 | $57.72 | $247.41 | 1,494,900 | — | — |
| 2018-05-07 | $58.64 | $251.35 | 941,900 | — | — |
| 2018-05-04 | $59.01 | $249.77 | 2,138,900 | — | — |
| 2018-05-03 | $58.10 | $245.91 | 1,146,500 | — | — |
| 2018-05-02 | $57.57 | $243.67 | 1,407,300 | — | — |
| 2018-05-01 | $57.88 | $244.98 | 1,059,700 | — | — |
| 2018-04-30 | $57.62 | $243.88 | 1,412,900 | — | — |
| 2018-04-27 | $57.57 | $243.67 | 1,437,300 | — | — |
| 2018-04-26 | $55.78 | $236.10 | 2,489,100 | — | — |
| 2018-04-25 | $55.25 | $233.85 | 1,307,100 | — | — |
| 2018-04-24 | $56.18 | $237.79 | 1,769,300 | — | — |
| 2018-04-23 | $56.36 | $238.55 | 1,892,600 | — | — |
| 2018-04-20 | $57.50 | $243.38 | 3,923,000 | — | — |
| 2018-04-19 | $57.55 | $243.59 | 2,770,600 | — | — |
| 2018-04-18 | $58.07 | $245.79 | 622,900 | — | — |
| 2018-04-17 | $58.34 | $246.93 | 853,700 | — | — |
| 2018-04-16 | $57.85 | $244.86 | 601,900 | — | — |
| 2018-04-13 | $57.82 | $244.73 | 1,403,900 | — | — |
| 2018-04-12 | $57.60 | $243.80 | 1,096,500 | — | — |
| 2018-04-11 | $58.08 | $245.83 | 1,150,200 | — | — |
| 2018-04-10 | $57.80 | $244.64 | 705,900 | — | — |
| 2018-04-09 | $57.21 | $242.15 | 729,600 | — | — |
| 2018-04-06 | $57.35 | $242.74 | 912,200 | — | — |
| 2018-04-05 | $58.40 | $247.18 | 1,136,600 | — | — |
| 2018-04-04 | $58.55 | $247.82 | 1,954,000 | — | — |
| 2018-04-03 | $56.12 | $237.53 | 1,070,300 | — | — |
| 2018-04-02 | $55.39 | $234.44 | 1,646,200 | — | — |
| 2018-03-29 | $56.02 | $237.11 | 1,105,300 | — | — |
| 2018-03-28 | $56.91 | $240.88 | 945,600 | — | — |
| 2018-03-27 | $55.50 | $234.91 | 3,183,100 | — | — |
| 2018-03-26 | $57.84 | $244.81 | 806,700 | — | — |
| 2018-03-23 | $57.28 | $242.44 | 855,000 | — | — |
| 2018-03-22 | $57.88 | $244.98 | 1,505,100 | — | — |
| 2018-03-21 | $57.48 | $243.29 | 1,188,000 | — | — |
| 2018-03-20 | $57.36 | $242.78 | 690,000 | — | — |
| 2018-03-19 | $57.85 | $244.86 | 1,368,600 | — | — |
| 2018-03-16 | $58.93 | $249.43 | 2,609,200 | — | — |
| 2018-03-15 | $59.11 | $250.19 | 1,564,400 | — | — |
| 2018-03-14 | $59.60 | $252.26 | 1,890,800 | — | — |
| 2018-03-13 | $58.89 | $249.26 | 661,600 | — | — |
| 2018-03-12 | $58.10 | $245.91 | 1,573,800 | — | — |
| 2018-03-09 | $58.02 | $245.58 | 1,299,200 | — | — |
| 2018-03-08 | $58.78 | $248.79 | 1,246,900 | — | — |
| 2018-03-07 | $59.27 | $250.87 | 1,067,000 | — | — |
| 2018-03-06 | $59.18 | $250.49 | 713,700 | — | — |
| 2018-03-05 | $59.16 | $250.40 | 1,928,900 | — | — |
| 2018-03-02 | $59.04 | $249.89 | 772,200 | — | — |
| 2018-03-01 | $59.13 | $250.27 | 1,190,900 | — | — |
| 2018-02-28 | $58.94 | $249.47 | 3,071,200 | — | — |
| 2018-02-27 | $57.85 | $244.86 | 1,025,100 | — | — |
| 2018-02-26 | $59.81 | $253.15 | 1,322,100 | — | — |
| 2018-02-23 | $59.36 | $251.25 | 1,207,100 | — | — |
| 2018-02-22 | $58.80 | $248.88 | 1,417,600 | — | — |
| 2018-02-21 | $57.96 | $245.32 | 1,272,200 | — | — |
| 2018-02-20 | $59.38 | $251.33 | 1,122,400 | — | — |
| 2018-02-16 | $60.66 | $253.62 | 1,644,100 | — | — |
| 2018-02-15 | $61.10 | $255.46 | 1,795,800 | — | — |
| 2018-02-14 | $61.56 | $257.38 | 1,473,200 | — | — |
| 2018-02-13 | $60.83 | $254.33 | 846,300 | — | — |
| 2018-02-12 | $60.80 | $254.20 | 1,715,300 | — | — |
| 2018-02-09 | $60.41 | $252.57 | 1,842,100 | — | — |
| 2018-02-08 | $58.36 | $244.00 | 1,718,800 | — | — |
| 2018-02-07 | $60.19 | $251.65 | 1,924,600 | — | — |
| 2018-02-06 | $59.65 | $249.40 | 3,257,200 | — | — |
| 2018-02-05 | $59.73 | $249.73 | 2,740,900 | — | — |
| 2018-02-02 | $61.46 | $256.96 | 3,493,000 | — | — |
| 2018-02-01 | $62.73 | $262.27 | 1,725,400 | — | — |
| 2018-01-31 | $64.57 | $269.97 | 5,366,500 | — | — |
| 2018-01-30 | $64.28 | $268.75 | 1,437,700 | — | — |
| 2018-01-29 | $66.02 | $276.03 | 2,297,300 | — | — |
| 2018-01-26 | $66.50 | $278.03 | 1,721,000 | — | — |
| 2018-01-25 | $65.05 | $271.97 | 2,321,500 | — | — |
| 2018-01-24 | $67.31 | $281.42 | 3,305,700 | — | — |
| 2018-01-23 | $68.86 | $287.90 | 5,766,100 | — | — |
| 2018-01-22 | $66.00 | $275.94 | 2,791,300 | — | — |
| 2018-01-19 | $63.75 | $266.54 | 1,346,500 | — | — |
| 2018-01-18 | $62.90 | $262.98 | 910,500 | — | — |
| 2018-01-17 | $63.02 | $263.49 | 1,293,500 | — | — |
| 2018-01-16 | $61.56 | $257.38 | 1,576,700 | — | — |
| 2018-01-12 | $62.97 | $263.28 | 503,200 | — | — |
| 2018-01-11 | $63.10 | $263.82 | 1,194,000 | — | — |
| 2018-01-10 | $63.03 | $263.53 | 1,242,400 | — | — |
| 2018-01-09 | $63.54 | $265.66 | 1,767,700 | — | — |
| 2018-01-08 | $65.23 | $272.73 | 1,503,000 | — | — |
| 2018-01-05 | $64.81 | $270.97 | 1,343,100 | — | — |
| 2018-01-04 | $64.00 | $267.58 | 2,267,100 | — | — |
| 2018-01-03 | $65.65 | $274.48 | 2,161,500 | — | — |
| 2018-01-02 | $66.61 | $278.49 | 3,190,500 | — | — |