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
- 1984-11-13 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 | $51.48 | $112.80 | 97,400 | — | — |
| 2018-12-28 | $50.95 | $111.63 | 59,300 | — | — |
| 2018-12-27 | $50.85 | $111.41 | 122,900 | — | — |
| 2018-12-26 | $51.38 | $112.58 | 139,600 | — | — |
| 2018-12-24 | $49.30 | $108.02 | 54,800 | — | — |
| 2018-12-21 | $50.24 | $110.08 | 179,900 | — | — |
| 2018-12-20 | $50.47 | $110.58 | 118,900 | — | — |
| 2018-12-19 | $50.61 | $110.89 | 144,100 | — | — |
| 2018-12-18 | $51.95 | $113.82 | 163,900 | — | — |
| 2018-12-17 | $51.78 | $113.45 | 145,200 | — | — |
| 2018-12-14 | $52.15 | $114.26 | 112,500 | — | — |
| 2018-12-13 | $52.70 | $115.47 | 132,500 | — | — |
| 2018-12-12 | $53.25 | $116.67 | 100,700 | — | — |
| 2018-12-11 | $52.49 | $115.01 | 86,700 | — | — |
| 2018-12-10 | $51.72 | $113.32 | 137,100 | — | — |
| 2018-12-07 | $52.13 | $114.22 | 167,100 | — | — |
| 2018-12-06 | $52.51 | $115.05 | 157,000 | — | — |
| 2018-12-04 | $51.68 | $113.23 | 156,900 | — | — |
| 2018-12-03 | $53.54 | $117.31 | 88,300 | — | — |
| 2018-11-30 | $53.43 | $117.07 | 146,100 | — | — |
| 2018-11-29 | $52.95 | $116.02 | 118,000 | — | — |
| 2018-11-28 | $53.03 | $116.19 | 103,900 | — | — |
| 2018-11-27 | $52.14 | $114.24 | 114,100 | — | — |
| 2018-11-26 | $52.00 | $113.93 | 90,500 | — | — |
| 2018-11-23 | $52.46 | $114.94 | 53,800 | — | — |
| 2018-11-21 | $52.22 | $114.42 | 124,300 | — | — |
| 2018-11-20 | $50.76 | $111.22 | 91,400 | — | — |
| 2018-11-19 | $52.79 | $115.67 | 97,100 | — | — |
| 2018-11-16 | $53.00 | $116.13 | 74,400 | — | — |
| 2018-11-15 | $52.99 | $116.10 | 74,100 | — | — |
| 2018-11-14 | $52.67 | $115.40 | 80,400 | — | — |
| 2018-11-13 | $52.54 | $115.12 | 58,400 | — | — |
| 2018-11-12 | $52.37 | $114.75 | 73,300 | — | — |
| 2018-11-09 | $53.40 | $117.00 | 86,900 | — | — |
| 2018-11-08 | $53.76 | $117.79 | 66,400 | — | — |
| 2018-11-07 | $53.95 | $118.21 | 94,800 | — | — |
| 2018-11-06 | $53.15 | $116.45 | 47,400 | — | — |
| 2018-11-05 | $53.02 | $116.17 | 96,100 | — | — |
| 2018-11-02 | $53.04 | $116.21 | 86,300 | — | — |
| 2018-11-01 | $53.00 | $116.13 | 214,400 | — | — |
| 2018-10-31 | $53.39 | $116.98 | 274,700 | — | — |
| 2018-10-30 | $47.87 | $104.89 | 127,500 | — | — |
| 2018-10-29 | $46.87 | $102.69 | 85,100 | — | — |
| 2018-10-26 | $46.42 | $101.71 | 72,900 | — | — |
| 2018-10-25 | $46.72 | $102.37 | 84,600 | — | — |
| 2018-10-24 | $46.36 | $101.58 | 90,500 | — | — |
| 2018-10-23 | $47.68 | $104.47 | 124,900 | — | — |
| 2018-10-22 | $48.90 | $107.14 | 176,400 | — | — |
| 2018-10-19 | $48.41 | $106.07 | 60,200 | — | — |
| 2018-10-18 | $49.24 | $107.89 | 68,100 | — | — |
| 2018-10-17 | $50.69 | $111.06 | 91,400 | — | — |
| 2018-10-16 | $50.88 | $111.48 | 129,400 | — | — |
| 2018-10-15 | $49.65 | $108.04 | 86,000 | — | — |
| 2018-10-12 | $49.66 | $108.06 | 166,400 | — | — |
| 2018-10-11 | $49.33 | $107.34 | 117,600 | — | — |
| 2018-10-10 | $50.31 | $109.48 | 105,300 | — | — |
| 2018-10-09 | $51.61 | $112.31 | 103,000 | — | — |
| 2018-10-08 | $51.69 | $112.48 | 57,900 | — | — |
| 2018-10-05 | $51.89 | $112.91 | 165,100 | — | — |
| 2018-10-04 | $51.81 | $112.74 | 99,100 | — | — |
| 2018-10-03 | $53.29 | $115.96 | 112,900 | — | — |
| 2018-10-02 | $52.67 | $114.61 | 145,400 | — | — |
| 2018-10-01 | $55.05 | $119.79 | 183,000 | — | — |
| 2018-09-28 | $54.47 | $118.53 | 91,400 | — | — |
| 2018-09-27 | $54.00 | $117.51 | 76,700 | — | — |
| 2018-09-26 | $54.31 | $118.18 | 67,900 | — | — |
| 2018-09-25 | $55.10 | $119.90 | 77,000 | — | — |
| 2018-09-24 | $55.58 | $120.94 | 154,400 | — | — |
| 2018-09-21 | $54.86 | $119.38 | 468,600 | — | — |
| 2018-09-20 | $54.20 | $117.94 | 85,500 | — | — |
| 2018-09-19 | $54.26 | $118.07 | 100,000 | — | — |
| 2018-09-18 | $52.80 | $114.90 | 92,300 | — | — |
| 2018-09-17 | $53.02 | $115.37 | 64,400 | — | — |
| 2018-09-14 | $53.66 | $116.77 | 76,900 | — | — |
| 2018-09-13 | $52.78 | $114.85 | 133,300 | — | — |
| 2018-09-12 | $53.38 | $116.16 | 96,100 | — | — |
| 2018-09-11 | $54.62 | $118.86 | 88,800 | — | — |
| 2018-09-10 | $54.14 | $117.81 | 98,600 | — | — |
| 2018-09-07 | $55.68 | $121.16 | 48,500 | — | — |
| 2018-09-06 | $55.96 | $121.77 | 58,300 | — | — |
| 2018-09-05 | $56.63 | $123.23 | 91,200 | — | — |
| 2018-09-04 | $57.41 | $124.93 | 92,600 | — | — |
| 2018-08-31 | $58.00 | $126.21 | 87,800 | — | — |
| 2018-08-30 | $57.48 | $125.08 | 72,100 | — | — |
| 2018-08-29 | $56.60 | $123.16 | 92,500 | — | — |
| 2018-08-28 | $56.67 | $123.32 | 40,300 | — | — |
| 2018-08-27 | $57.36 | $124.82 | 63,000 | — | — |
| 2018-08-24 | $57.79 | $125.75 | 86,400 | — | — |
| 2018-08-23 | $58.50 | $127.30 | 108,100 | — | — |
| 2018-08-22 | $58.07 | $126.36 | 94,400 | — | — |
| 2018-08-21 | $57.93 | $126.06 | 102,700 | — | — |
| 2018-08-20 | $57.93 | $126.06 | 91,000 | — | — |
| 2018-08-17 | $57.73 | $125.62 | 79,100 | — | — |
| 2018-08-16 | $57.28 | $124.64 | 67,300 | — | — |
| 2018-08-15 | $56.71 | $123.40 | 61,900 | — | — |
| 2018-08-14 | $57.78 | $125.73 | 82,800 | — | — |
| 2018-08-13 | $57.77 | $125.71 | 72,300 | — | — |
| 2018-08-10 | $58.02 | $126.25 | 134,400 | — | — |
| 2018-08-09 | $57.39 | $124.88 | 68,900 | — | — |
| 2018-08-08 | $57.99 | $126.19 | 120,700 | — | — |
| 2018-08-07 | $57.91 | $126.01 | 155,600 | — | — |
| 2018-08-06 | $57.28 | $124.64 | 128,200 | — | — |
| 2018-08-03 | $59.40 | $129.26 | 104,200 | — | — |
| 2018-08-02 | $59.50 | $129.47 | 267,000 | — | — |
| 2018-08-01 | $57.83 | $125.84 | 245,100 | — | — |
| 2018-07-31 | $59.38 | $129.21 | 277,500 | — | — |
| 2018-07-30 | $58.19 | $126.62 | 110,700 | — | — |
| 2018-07-27 | $59.67 | $129.84 | 96,400 | — | — |
| 2018-07-26 | $60.42 | $131.48 | 112,100 | — | — |
| 2018-07-25 | $61.58 | $134.00 | 93,600 | — | — |
| 2018-07-24 | $61.54 | $133.91 | 175,900 | — | — |
| 2018-07-23 | $62.20 | $135.35 | 89,500 | — | — |
| 2018-07-20 | $61.89 | $134.68 | 85,900 | — | — |
| 2018-07-19 | $62.36 | $135.70 | 125,800 | — | — |
| 2018-07-18 | $60.99 | $132.72 | 131,700 | — | — |
| 2018-07-17 | $61.31 | $133.41 | 107,700 | — | — |
| 2018-07-16 | $61.92 | $134.74 | 96,900 | — | — |
| 2018-07-13 | $61.96 | $134.09 | 111,000 | — | — |
| 2018-07-12 | $62.00 | $134.17 | 118,800 | — | — |
| 2018-07-11 | $62.49 | $135.23 | 148,100 | — | — |
| 2018-07-10 | $63.73 | $137.92 | 104,000 | — | — |
| 2018-07-09 | $65.41 | $141.55 | 91,900 | — | — |
| 2018-07-06 | $64.97 | $140.60 | 56,700 | — | — |
| 2018-07-05 | $65.04 | $140.75 | 77,800 | — | — |
| 2018-07-03 | $64.30 | $139.15 | 47,700 | — | — |
| 2018-07-02 | $63.73 | $137.92 | 188,800 | — | — |
| 2018-06-29 | $63.27 | $136.92 | 83,500 | — | — |
| 2018-06-28 | $63.14 | $136.64 | 90,500 | — | — |
| 2018-06-27 | $63.09 | $136.53 | 127,300 | — | — |
| 2018-06-26 | $65.44 | $141.62 | 243,400 | — | — |
| 2018-06-25 | $63.47 | $137.36 | 309,200 | — | — |
| 2018-06-22 | $64.22 | $138.98 | 939,300 | — | — |
| 2018-06-21 | $64.03 | $138.57 | 240,000 | — | — |
| 2018-06-20 | $64.14 | $138.81 | 197,500 | — | — |
| 2018-06-19 | $64.35 | $139.26 | 199,600 | — | — |
| 2018-06-18 | $64.34 | $139.24 | 82,200 | — | — |
| 2018-06-15 | $64.37 | $139.30 | 161,100 | — | — |
| 2018-06-14 | $64.62 | $139.84 | 117,300 | — | — |
| 2018-06-13 | $65.17 | $141.03 | 84,800 | — | — |
| 2018-06-12 | $65.46 | $141.66 | 114,800 | — | — |
| 2018-06-11 | $66.40 | $143.70 | 101,200 | — | — |
| 2018-06-08 | $66.95 | $144.89 | 105,800 | — | — |
| 2018-06-07 | $66.82 | $144.61 | 100,200 | — | — |
| 2018-06-06 | $67.81 | $146.75 | 136,800 | — | — |
| 2018-06-05 | $67.71 | $146.53 | 86,500 | — | — |
| 2018-06-04 | $67.15 | $145.32 | 126,900 | — | — |
| 2018-06-01 | $66.15 | $143.16 | 139,700 | — | — |
| 2018-05-31 | $65.08 | $140.84 | 182,100 | — | — |
| 2018-05-30 | $64.42 | $139.41 | 294,800 | — | — |
| 2018-05-29 | $64.07 | $138.65 | 232,900 | — | — |
| 2018-05-25 | $62.90 | $136.12 | 164,500 | — | — |
| 2018-05-24 | $64.25 | $139.04 | 345,800 | — | — |
| 2018-05-23 | $64.18 | $138.89 | 258,900 | — | — |
| 2018-05-22 | $63.95 | $138.39 | 254,200 | — | — |
| 2018-05-21 | $63.89 | $138.26 | 169,500 | — | — |
| 2018-05-18 | $63.95 | $138.39 | 112,700 | — | — |
| 2018-05-17 | $64.43 | $139.43 | 98,800 | — | — |
| 2018-05-16 | $64.43 | $139.43 | 108,700 | — | — |
| 2018-05-15 | $63.82 | $138.11 | 111,300 | — | — |
| 2018-05-14 | $63.18 | $136.73 | 107,300 | — | — |
| 2018-05-11 | $63.33 | $137.05 | 101,300 | — | — |
| 2018-05-10 | $63.83 | $138.13 | 118,700 | — | — |
| 2018-05-09 | $63.44 | $137.29 | 152,600 | — | — |
| 2018-05-08 | $62.52 | $135.30 | 114,600 | — | — |
| 2018-05-07 | $62.54 | $135.34 | 141,600 | — | — |
| 2018-05-04 | $61.28 | $132.62 | 149,600 | — | — |
| 2018-05-03 | $61.71 | $133.55 | 178,300 | — | — |
| 2018-05-02 | $61.00 | $132.01 | 210,500 | — | — |
| 2018-05-01 | $59.49 | $128.74 | 272,600 | — | — |
| 2018-04-30 | $58.93 | $127.53 | 111,000 | — | — |
| 2018-04-27 | $59.39 | $128.53 | 72,400 | — | — |
| 2018-04-26 | $58.69 | $127.01 | 95,400 | — | — |
| 2018-04-25 | $58.75 | $127.14 | 99,500 | — | — |
| 2018-04-24 | $59.28 | $128.29 | 102,700 | — | — |
| 2018-04-23 | $59.40 | $128.55 | 115,000 | — | — |
| 2018-04-20 | $58.96 | $127.60 | 101,500 | — | — |
| 2018-04-19 | $60.51 | $130.95 | 164,200 | — | — |
| 2018-04-18 | $59.65 | $129.09 | 467,400 | — | — |
| 2018-04-17 | $56.84 | $123.01 | 184,800 | — | — |
| 2018-04-16 | $55.86 | $120.89 | 227,900 | — | — |
| 2018-04-13 | $54.62 | $118.20 | 100,500 | — | — |
| 2018-04-12 | $54.68 | $117.60 | 135,300 | — | — |
| 2018-04-11 | $54.35 | $116.89 | 89,200 | — | — |
| 2018-04-10 | $53.93 | $115.98 | 78,100 | — | — |
| 2018-04-09 | $53.36 | $114.76 | 124,500 | — | — |
| 2018-04-06 | $53.90 | $115.92 | 134,900 | — | — |
| 2018-04-05 | $54.48 | $117.17 | 167,200 | — | — |
| 2018-04-04 | $53.65 | $115.38 | 94,500 | — | — |
| 2018-04-03 | $53.15 | $114.31 | 88,800 | — | — |
| 2018-04-02 | $52.87 | $113.70 | 121,800 | — | — |
| 2018-03-29 | $53.69 | $115.47 | 195,200 | — | — |
| 2018-03-28 | $53.48 | $115.02 | 90,600 | — | — |
| 2018-03-27 | $53.21 | $114.44 | 89,400 | — | — |
| 2018-03-26 | $53.91 | $115.94 | 111,200 | — | — |
| 2018-03-23 | $52.91 | $113.79 | 177,700 | — | — |
| 2018-03-22 | $54.70 | $117.64 | 162,400 | — | — |
| 2018-03-21 | $55.10 | $118.50 | 171,400 | — | — |
| 2018-03-20 | $53.81 | $115.73 | 87,500 | — | — |
| 2018-03-19 | $54.28 | $116.74 | 128,300 | — | — |
| 2018-03-16 | $53.72 | $115.53 | 305,200 | — | — |
| 2018-03-15 | $53.69 | $115.47 | 333,700 | — | — |
| 2018-03-14 | $52.82 | $113.60 | 78,000 | — | — |
| 2018-03-13 | $52.83 | $113.62 | 66,500 | — | — |
| 2018-03-12 | $52.68 | $113.30 | 105,700 | — | — |
| 2018-03-09 | $53.24 | $114.50 | 205,300 | — | — |
| 2018-03-08 | $51.60 | $110.97 | 106,600 | — | — |
| 2018-03-07 | $51.46 | $110.67 | 278,000 | — | — |
| 2018-03-06 | $50.76 | $109.17 | 176,400 | — | — |
| 2018-03-05 | $50.00 | $107.53 | 73,300 | — | — |
| 2018-03-02 | $50.57 | $108.76 | 93,700 | — | — |
| 2018-03-01 | $49.96 | $107.45 | 89,600 | — | — |
| 2018-02-28 | $50.62 | $108.87 | 216,700 | — | — |
| 2018-02-27 | $47.95 | $103.12 | 32,400 | — | — |
| 2018-02-26 | $48.52 | $104.35 | 28,600 | — | — |
| 2018-02-23 | $48.32 | $103.92 | 43,100 | — | — |
| 2018-02-22 | $47.93 | $103.08 | 53,100 | — | — |
| 2018-02-21 | $48.03 | $103.30 | 36,200 | — | — |
| 2018-02-20 | $48.13 | $103.51 | 59,300 | — | — |
| 2018-02-16 | $47.90 | $103.02 | 34,200 | — | — |
| 2018-02-15 | $47.82 | $102.84 | 35,900 | — | — |
| 2018-02-14 | $47.39 | $101.92 | 52,500 | — | — |
| 2018-02-13 | $46.97 | $101.02 | 41,300 | — | — |
| 2018-02-12 | $47.15 | $101.40 | 62,600 | — | — |
| 2018-02-09 | $46.65 | $100.33 | 68,200 | — | — |
| 2018-02-08 | $46.58 | $100.18 | 78,700 | — | — |
| 2018-02-07 | $47.51 | $102.18 | 72,700 | — | — |
| 2018-02-06 | $47.81 | $102.82 | 133,600 | — | — |
| 2018-02-05 | $47.47 | $102.09 | 96,600 | — | — |
| 2018-02-02 | $48.29 | $103.85 | 86,800 | — | — |
| 2018-02-01 | $47.79 | $102.78 | 48,600 | — | — |
| 2018-01-31 | $47.80 | $102.80 | 65,900 | — | — |
| 2018-01-30 | $48.83 | $105.02 | 61,700 | — | — |
| 2018-01-29 | $48.72 | $104.78 | 54,200 | — | — |
| 2018-01-26 | $49.40 | $106.24 | 69,700 | — | — |
| 2018-01-25 | $48.63 | $104.59 | 58,800 | — | — |
| 2018-01-24 | $49.25 | $105.92 | 57,100 | — | — |
| 2018-01-23 | $50.36 | $108.31 | 27,800 | — | — |
| 2018-01-22 | $50.51 | $108.63 | 39,300 | — | — |
| 2018-01-19 | $50.52 | $108.65 | 43,200 | — | — |
| 2018-01-18 | $49.89 | $107.30 | 49,600 | — | — |
| 2018-01-17 | $50.14 | $107.83 | 85,200 | — | — |
| 2018-01-16 | $49.40 | $106.24 | 99,300 | — | — |
| 2018-01-12 | $49.66 | $106.24 | 78,100 | — | — |
| 2018-01-11 | $48.95 | $104.72 | 101,200 | — | — |
| 2018-01-10 | $47.92 | $102.52 | 149,300 | — | — |
| 2018-01-09 | $48.10 | $102.90 | 127,600 | — | — |
| 2018-01-08 | $48.60 | $103.97 | 97,900 | — | — |
| 2018-01-05 | $48.91 | $104.64 | 50,200 | — | — |
| 2018-01-04 | $49.01 | $104.85 | 58,400 | — | — |
| 2018-01-03 | $48.36 | $103.46 | 118,300 | — | — |
| 2018-01-02 | $47.46 | $101.54 | 97,800 | — | — |