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
- 1990-05-14 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 | $55.81 | $55.81 | 367,900 | — | — |
| 2018-12-28 | $54.97 | $54.97 | 345,300 | — | — |
| 2018-12-27 | $53.75 | $53.75 | 336,100 | — | — |
| 2018-12-26 | $53.25 | $53.25 | 362,200 | — | — |
| 2018-12-24 | $50.15 | $50.15 | 235,700 | — | — |
| 2018-12-21 | $50.95 | $50.95 | 691,200 | — | — |
| 2018-12-20 | $51.13 | $51.13 | 391,600 | — | — |
| 2018-12-19 | $52.42 | $52.42 | 333,100 | — | — |
| 2018-12-18 | $53.55 | $53.55 | 383,500 | — | — |
| 2018-12-17 | $54.53 | $54.53 | 517,200 | — | — |
| 2018-12-14 | $56.28 | $56.28 | 203,300 | — | — |
| 2018-12-13 | $57.64 | $57.64 | 246,400 | — | — |
| 2018-12-12 | $58.73 | $58.73 | 268,600 | — | — |
| 2018-12-11 | $58.52 | $58.52 | 202,300 | — | — |
| 2018-12-10 | $58.66 | $58.66 | 318,700 | — | — |
| 2018-12-07 | $58.88 | $58.88 | 384,200 | — | — |
| 2018-12-06 | $60.59 | $60.59 | 467,400 | — | — |
| 2018-12-04 | $61.54 | $61.54 | 324,100 | — | — |
| 2018-12-03 | $62.90 | $62.90 | 245,300 | — | — |
| 2018-11-30 | $63.05 | $63.05 | 430,700 | — | — |
| 2018-11-29 | $62.21 | $62.21 | 292,000 | — | — |
| 2018-11-28 | $61.00 | $61.00 | 275,300 | — | — |
| 2018-11-27 | $58.42 | $58.42 | 206,400 | — | — |
| 2018-11-26 | $58.33 | $58.33 | 229,200 | — | — |
| 2018-11-23 | $58.72 | $58.72 | 96,100 | — | — |
| 2018-11-21 | $58.35 | $58.35 | 188,500 | — | — |
| 2018-11-20 | $58.82 | $58.82 | 183,700 | — | — |
| 2018-11-19 | $58.83 | $58.83 | 400,000 | — | — |
| 2018-11-16 | $61.28 | $61.28 | 512,500 | — | — |
| 2018-11-15 | $59.10 | $59.10 | 279,100 | — | — |
| 2018-11-14 | $57.80 | $57.80 | 322,700 | — | — |
| 2018-11-13 | $57.90 | $57.90 | 334,400 | — | — |
| 2018-11-12 | $57.94 | $57.94 | 331,000 | — | — |
| 2018-11-09 | $59.16 | $59.16 | 310,200 | — | — |
| 2018-11-08 | $61.24 | $61.24 | 168,000 | — | — |
| 2018-11-07 | $61.06 | $61.06 | 333,800 | — | — |
| 2018-11-06 | $59.58 | $59.58 | 230,700 | — | — |
| 2018-11-05 | $59.16 | $59.16 | 348,200 | — | — |
| 2018-11-02 | $59.69 | $59.69 | 432,400 | — | — |
| 2018-11-01 | $59.11 | $59.11 | 414,400 | — | — |
| 2018-10-31 | $57.12 | $57.12 | 716,600 | — | — |
| 2018-10-30 | $57.64 | $57.64 | 490,600 | — | — |
| 2018-10-29 | $58.85 | $58.85 | 797,400 | — | — |
| 2018-10-26 | $58.34 | $58.34 | 1,240,200 | — | — |
| 2018-10-25 | $61.29 | $61.29 | 529,700 | — | — |
| 2018-10-24 | $60.84 | $60.84 | 341,600 | — | — |
| 2018-10-23 | $62.04 | $62.04 | 593,400 | — | — |
| 2018-10-22 | $62.20 | $62.20 | 561,700 | — | — |
| 2018-10-19 | $62.72 | $62.72 | 326,100 | — | — |
| 2018-10-18 | $63.81 | $63.81 | 359,300 | — | — |
| 2018-10-17 | $64.95 | $64.95 | 293,900 | — | — |
| 2018-10-16 | $64.42 | $64.42 | 470,000 | — | — |
| 2018-10-15 | $62.03 | $62.03 | 261,800 | — | — |
| 2018-10-12 | $62.01 | $62.01 | 491,000 | — | — |
| 2018-10-11 | $61.00 | $61.00 | 630,700 | — | — |
| 2018-10-10 | $61.25 | $61.25 | 477,800 | — | — |
| 2018-10-09 | $62.69 | $62.69 | 892,700 | — | — |
| 2018-10-08 | $64.08 | $64.08 | 405,200 | — | — |
| 2018-10-05 | $65.30 | $65.30 | 650,600 | — | — |
| 2018-10-04 | $64.25 | $64.25 | 698,400 | — | — |
| 2018-10-03 | $65.94 | $65.94 | 758,700 | — | — |
| 2018-10-02 | $65.51 | $65.51 | 792,000 | — | — |
| 2018-10-01 | $62.00 | $62.00 | 483,800 | — | — |
| 2018-09-28 | $61.45 | $61.45 | 388,400 | — | — |
| 2018-09-27 | $60.40 | $60.40 | 600,500 | — | — |
| 2018-09-26 | $60.95 | $60.95 | 353,300 | — | — |
| 2018-09-25 | $61.75 | $61.75 | 222,000 | — | — |
| 2018-09-24 | $61.20 | $61.20 | 250,600 | — | — |
| 2018-09-21 | $61.40 | $61.40 | 851,300 | — | — |
| 2018-09-20 | $61.00 | $61.00 | 288,900 | — | — |
| 2018-09-19 | $60.80 | $60.80 | 311,700 | — | — |
| 2018-09-18 | $61.50 | $61.50 | 213,600 | — | — |
| 2018-09-17 | $60.70 | $60.70 | 357,800 | — | — |
| 2018-09-14 | $62.85 | $62.85 | 369,700 | — | — |
| 2018-09-13 | $62.05 | $62.05 | 358,300 | — | — |
| 2018-09-12 | $61.15 | $61.15 | 222,500 | — | — |
| 2018-09-11 | $61.15 | $61.15 | 296,700 | — | — |
| 2018-09-10 | $60.15 | $60.15 | 621,100 | — | — |
| 2018-09-07 | $61.45 | $61.45 | 348,400 | — | — |
| 2018-09-06 | $61.05 | $61.05 | 513,900 | — | — |
| 2018-09-05 | $60.00 | $60.00 | 352,400 | — | — |
| 2018-09-04 | $58.90 | $58.90 | 275,200 | — | — |
| 2018-08-31 | $58.85 | $58.85 | 253,200 | — | — |
| 2018-08-30 | $58.65 | $58.65 | 249,900 | — | — |
| 2018-08-29 | $58.60 | $58.60 | 161,500 | — | — |
| 2018-08-28 | $58.30 | $58.30 | 180,500 | — | — |
| 2018-08-27 | $58.00 | $58.00 | 292,800 | — | — |
| 2018-08-24 | $57.65 | $57.65 | 197,000 | — | — |
| 2018-08-23 | $57.40 | $57.40 | 142,400 | — | — |
| 2018-08-22 | $57.65 | $57.65 | 199,800 | — | — |
| 2018-08-21 | $57.90 | $57.90 | 243,900 | — | — |
| 2018-08-20 | $56.50 | $56.50 | 287,300 | — | — |
| 2018-08-17 | $56.65 | $56.65 | 209,400 | — | — |
| 2018-08-16 | $56.55 | $56.55 | 238,700 | — | — |
| 2018-08-15 | $56.60 | $56.60 | 301,400 | — | — |
| 2018-08-14 | $55.75 | $55.75 | 196,900 | — | — |
| 2018-08-13 | $54.95 | $54.95 | 241,600 | — | — |
| 2018-08-10 | $54.75 | $54.75 | 205,900 | — | — |
| 2018-08-09 | $55.05 | $55.05 | 184,100 | — | — |
| 2018-08-08 | $54.50 | $54.50 | 271,300 | — | — |
| 2018-08-07 | $55.20 | $55.20 | 634,400 | — | — |
| 2018-08-06 | $56.25 | $56.25 | 283,000 | — | — |
| 2018-08-03 | $55.75 | $55.75 | 385,200 | — | — |
| 2018-08-02 | $55.50 | $55.50 | 291,000 | — | — |
| 2018-08-01 | $55.25 | $55.25 | 319,000 | — | — |
| 2018-07-31 | $54.30 | $54.30 | 437,600 | — | — |
| 2018-07-30 | $53.00 | $53.00 | 417,900 | — | — |
| 2018-07-27 | $54.05 | $54.05 | 587,000 | — | — |
| 2018-07-26 | $55.40 | $55.40 | 3,442,200 | — | — |
| 2018-07-25 | $55.30 | $55.30 | 557,100 | — | — |
| 2018-07-24 | $57.35 | $57.35 | 1,215,400 | — | — |
| 2018-07-23 | $56.20 | $56.20 | 453,900 | — | — |
| 2018-07-20 | $55.80 | $55.80 | 256,700 | — | — |
| 2018-07-19 | $55.95 | $55.95 | 260,100 | — | — |
| 2018-07-18 | $55.85 | $55.85 | 393,700 | — | — |
| 2018-07-17 | $56.65 | $56.65 | 328,300 | — | — |
| 2018-07-16 | $55.60 | $55.60 | 269,100 | — | — |
| 2018-07-13 | $55.75 | $55.75 | 161,600 | — | — |
| 2018-07-12 | $55.65 | $55.65 | 406,200 | — | — |
| 2018-07-11 | $55.20 | $55.20 | 560,000 | — | — |
| 2018-07-10 | $55.40 | $55.40 | 438,800 | — | — |
| 2018-07-09 | $54.65 | $54.65 | 240,000 | — | — |
| 2018-07-06 | $55.20 | $55.20 | 430,500 | — | — |
| 2018-07-05 | $53.10 | $53.10 | 392,600 | — | — |
| 2018-07-03 | $53.25 | $53.25 | 100,600 | — | — |
| 2018-07-02 | $53.30 | $53.30 | 417,000 | — | — |
| 2018-06-29 | $51.20 | $51.20 | 567,600 | — | — |
| 2018-06-28 | $52.55 | $52.55 | 406,400 | — | — |
| 2018-06-27 | $52.20 | $52.20 | 672,200 | — | — |
| 2018-06-26 | $52.30 | $52.30 | 366,100 | — | — |
| 2018-06-25 | $50.85 | $50.85 | 610,800 | — | — |
| 2018-06-22 | $50.40 | $50.40 | 623,400 | — | — |
| 2018-06-21 | $49.95 | $49.95 | 271,200 | — | — |
| 2018-06-20 | $50.75 | $50.75 | 192,500 | — | — |
| 2018-06-19 | $50.55 | $50.55 | 177,700 | — | — |
| 2018-06-18 | $50.25 | $50.25 | 279,000 | — | — |
| 2018-06-15 | $50.15 | $50.15 | 502,100 | — | — |
| 2018-06-14 | $49.60 | $49.60 | 269,000 | — | — |
| 2018-06-13 | $49.40 | $49.40 | 238,900 | — | — |
| 2018-06-12 | $50.45 | $50.45 | 254,000 | — | — |
| 2018-06-11 | $49.95 | $49.95 | 343,600 | — | — |
| 2018-06-08 | $49.25 | $49.25 | 434,800 | — | — |
| 2018-06-07 | $48.50 | $48.50 | 803,300 | — | — |
| 2018-06-06 | $50.50 | $50.50 | 488,300 | — | — |
| 2018-06-05 | $51.20 | $51.20 | 513,800 | — | — |
| 2018-06-04 | $52.15 | $52.15 | 286,900 | — | — |
| 2018-06-01 | $52.00 | $52.00 | 522,000 | — | — |
| 2018-05-31 | $51.30 | $51.30 | 2,141,800 | — | — |
| 2018-05-30 | $55.15 | $55.15 | 274,400 | — | — |
| 2018-05-29 | $53.90 | $53.90 | 238,800 | — | — |
| 2018-05-25 | $53.55 | $53.55 | 161,900 | — | — |
| 2018-05-24 | $54.45 | $54.45 | 283,100 | — | — |
| 2018-05-23 | $54.60 | $54.60 | 374,600 | — | — |
| 2018-05-22 | $53.60 | $53.60 | 300,100 | — | — |
| 2018-05-21 | $54.05 | $54.05 | 291,800 | — | — |
| 2018-05-18 | $53.70 | $53.70 | 447,900 | — | — |
| 2018-05-17 | $52.70 | $52.70 | 366,100 | — | — |
| 2018-05-16 | $52.00 | $52.00 | 314,200 | — | — |
| 2018-05-15 | $50.70 | $50.70 | 364,400 | — | — |
| 2018-05-14 | $51.50 | $51.50 | 788,900 | — | — |
| 2018-05-11 | $52.00 | $52.00 | 200,700 | — | — |
| 2018-05-10 | $52.10 | $52.10 | 171,800 | — | — |
| 2018-05-09 | $51.05 | $51.05 | 209,500 | — | — |
| 2018-05-08 | $51.05 | $51.05 | 261,500 | — | — |
| 2018-05-07 | $50.85 | $50.85 | 416,800 | — | — |
| 2018-05-04 | $50.15 | $50.15 | 227,200 | — | — |
| 2018-05-03 | $50.00 | $50.00 | 829,600 | — | — |
| 2018-05-02 | $49.80 | $49.80 | 647,500 | — | — |
| 2018-05-01 | $48.90 | $48.90 | 394,300 | — | — |
| 2018-04-30 | $48.50 | $48.50 | 993,300 | — | — |
| 2018-04-27 | $47.90 | $47.90 | 822,900 | — | — |
| 2018-04-26 | $46.35 | $46.35 | 1,047,700 | — | — |
| 2018-04-25 | $45.05 | $45.05 | 406,000 | — | — |
| 2018-04-24 | $45.10 | $45.10 | 248,000 | — | — |
| 2018-04-23 | $45.80 | $45.80 | 175,900 | — | — |
| 2018-04-20 | $45.95 | $45.95 | 278,200 | — | — |
| 2018-04-19 | $45.60 | $45.60 | 193,600 | — | — |
| 2018-04-18 | $45.80 | $45.80 | 288,900 | — | — |
| 2018-04-17 | $45.80 | $45.80 | 405,100 | — | — |
| 2018-04-16 | $45.90 | $45.90 | 461,100 | — | — |
| 2018-04-13 | $45.00 | $45.00 | 191,000 | — | — |
| 2018-04-12 | $45.25 | $45.25 | 250,100 | — | — |
| 2018-04-11 | $44.80 | $44.80 | 275,700 | — | — |
| 2018-04-10 | $45.60 | $45.60 | 182,600 | — | — |
| 2018-04-09 | $45.25 | $45.25 | 244,200 | — | — |
| 2018-04-06 | $45.25 | $45.25 | 218,900 | — | — |
| 2018-04-05 | $46.00 | $46.00 | 328,800 | — | — |
| 2018-04-04 | $45.15 | $45.15 | 221,500 | — | — |
| 2018-04-03 | $45.00 | $45.00 | 419,500 | — | — |
| 2018-04-02 | $44.75 | $44.75 | 558,300 | — | — |
| 2018-03-29 | $45.35 | $45.35 | 418,700 | — | — |
| 2018-03-28 | $44.20 | $44.20 | 526,300 | — | — |
| 2018-03-27 | $43.50 | $43.50 | 314,200 | — | — |
| 2018-03-26 | $44.15 | $44.15 | 336,400 | — | — |
| 2018-03-23 | $43.30 | $43.30 | 429,400 | — | — |
| 2018-03-22 | $43.90 | $43.90 | 444,300 | — | — |
| 2018-03-21 | $44.50 | $44.50 | 241,400 | — | — |
| 2018-03-20 | $44.15 | $44.15 | 290,600 | — | — |
| 2018-03-19 | $43.90 | $43.90 | 369,300 | — | — |
| 2018-03-16 | $45.00 | $45.00 | 802,100 | — | — |
| 2018-03-15 | $46.45 | $46.45 | 216,900 | — | — |
| 2018-03-14 | $46.85 | $46.85 | 328,000 | — | — |
| 2018-03-13 | $47.30 | $47.30 | 248,400 | — | — |
| 2018-03-12 | $47.00 | $47.00 | 470,200 | — | — |
| 2018-03-09 | $45.95 | $45.95 | 279,800 | — | — |
| 2018-03-08 | $46.20 | $46.20 | 192,400 | — | — |
| 2018-03-07 | $46.20 | $46.20 | 482,400 | — | — |
| 2018-03-06 | $45.05 | $45.05 | 605,100 | — | — |
| 2018-03-05 | $44.50 | $44.50 | 543,100 | — | — |
| 2018-03-02 | $44.80 | $44.80 | 649,200 | — | — |
| 2018-03-01 | $45.90 | $45.90 | 585,700 | — | — |
| 2018-02-28 | $45.50 | $45.50 | 318,500 | — | — |
| 2018-02-27 | $46.90 | $46.90 | 328,300 | — | — |
| 2018-02-26 | $47.80 | $47.80 | 166,100 | — | — |
| 2018-02-23 | $46.75 | $46.75 | 123,700 | — | — |
| 2018-02-22 | $45.70 | $45.70 | 291,800 | — | — |
| 2018-02-21 | $45.85 | $45.85 | 207,500 | — | — |
| 2018-02-20 | $45.50 | $45.50 | 153,100 | — | — |
| 2018-02-16 | $45.70 | $45.70 | 225,100 | — | — |
| 2018-02-15 | $44.90 | $44.90 | 942,300 | — | — |
| 2018-02-14 | $43.35 | $43.35 | 268,200 | — | — |
| 2018-02-13 | $42.75 | $42.75 | 160,300 | — | — |
| 2018-02-12 | $43.25 | $43.25 | 230,100 | — | — |
| 2018-02-09 | $42.65 | $42.65 | 257,100 | — | — |
| 2018-02-08 | $42.10 | $42.10 | 194,400 | — | — |
| 2018-02-07 | $43.35 | $43.35 | 214,400 | — | — |
| 2018-02-06 | $44.05 | $44.05 | 265,300 | — | — |
| 2018-02-05 | $43.80 | $43.80 | 370,200 | — | — |
| 2018-02-02 | $45.00 | $45.00 | 256,400 | — | — |
| 2018-02-01 | $46.10 | $46.10 | 235,800 | — | — |
| 2018-01-31 | $46.45 | $46.45 | 218,200 | — | — |
| 2018-01-30 | $46.75 | $46.75 | 177,300 | — | — |
| 2018-01-29 | $47.00 | $47.00 | 259,400 | — | — |
| 2018-01-26 | $47.00 | $47.00 | 174,600 | — | — |
| 2018-01-25 | $46.80 | $46.80 | 239,100 | — | — |
| 2018-01-24 | $46.45 | $46.45 | 199,000 | — | — |
| 2018-01-23 | $46.60 | $46.60 | 191,600 | — | — |
| 2018-01-22 | $46.75 | $46.75 | 362,200 | — | — |
| 2018-01-19 | $48.00 | $48.00 | 560,100 | — | — |
| 2018-01-18 | $46.40 | $46.40 | 297,300 | — | — |
| 2018-01-17 | $46.80 | $46.80 | 458,100 | — | — |
| 2018-01-16 | $45.50 | $45.50 | 352,900 | — | — |
| 2018-01-12 | $45.30 | $45.30 | 122,500 | — | — |
| 2018-01-11 | $44.45 | $44.45 | 155,400 | — | — |
| 2018-01-10 | $44.10 | $44.10 | 123,100 | — | — |
| 2018-01-09 | $44.75 | $44.75 | 467,200 | — | — |
| 2018-01-08 | $45.35 | $45.35 | 206,600 | — | — |
| 2018-01-05 | $44.70 | $44.70 | 207,200 | — | — |
| 2018-01-04 | $45.15 | $45.15 | 360,200 | — | — |
| 2018-01-03 | $45.00 | $45.00 | 378,700 | — | — |
| 2018-01-02 | $43.55 | $43.55 | 301,400 | — | — |