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
- 1980-03-17 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 | $44.99 | $69.83 | 82,300 | — | — |
| 2018-12-28 | $44.66 | $69.32 | 87,600 | — | — |
| 2018-12-27 | $44.88 | $69.66 | 101,300 | — | — |
| 2018-12-26 | $43.97 | $68.25 | 101,300 | — | — |
| 2018-12-24 | $43.43 | $67.41 | 53,700 | — | — |
| 2018-12-21 | $43.21 | $67.07 | 463,000 | — | — |
| 2018-12-20 | $43.46 | $67.46 | 136,700 | — | — |
| 2018-12-19 | $44.18 | $68.57 | 118,400 | — | — |
| 2018-12-18 | $46.16 | $71.65 | 107,500 | — | — |
| 2018-12-17 | $45.24 | $70.22 | 153,500 | — | — |
| 2018-12-14 | $46.53 | $72.22 | 95,100 | — | — |
| 2018-12-13 | $47.41 | $73.59 | 74,500 | — | — |
| 2018-12-12 | $48.00 | $74.50 | 84,500 | — | — |
| 2018-12-11 | $47.14 | $73.17 | 102,000 | — | — |
| 2018-12-10 | $47.71 | $74.05 | 122,500 | — | — |
| 2018-12-07 | $48.49 | $75.26 | 111,100 | — | — |
| 2018-12-06 | $49.50 | $76.83 | 124,800 | — | — |
| 2018-12-04 | $50.05 | $77.68 | 98,900 | — | — |
| 2018-12-03 | $52.77 | $81.91 | 131,800 | — | — |
| 2018-11-30 | $52.88 | $82.08 | 126,900 | — | — |
| 2018-11-29 | $52.27 | $81.13 | 112,300 | — | — |
| 2018-11-28 | $52.99 | $82.25 | 168,700 | — | — |
| 2018-11-27 | $52.60 | $81.64 | 97,800 | — | — |
| 2018-11-26 | $52.55 | $81.57 | 93,900 | — | — |
| 2018-11-23 | $53.01 | $82.28 | 38,200 | — | — |
| 2018-11-21 | $53.53 | $83.09 | 107,700 | — | — |
| 2018-11-20 | $53.94 | $83.72 | 110,900 | — | — |
| 2018-11-19 | $55.97 | $86.87 | 90,900 | — | — |
| 2018-11-16 | $56.65 | $87.93 | 151,600 | — | — |
| 2018-11-15 | $55.95 | $86.84 | 71,600 | — | — |
| 2018-11-14 | $54.73 | $84.95 | 136,800 | — | — |
| 2018-11-13 | $55.31 | $85.85 | 82,700 | — | — |
| 2018-11-12 | $55.88 | $86.73 | 56,200 | — | — |
| 2018-11-09 | $56.51 | $87.71 | 90,200 | — | — |
| 2018-11-08 | $57.99 | $90.01 | 66,000 | — | — |
| 2018-11-07 | $58.81 | $91.28 | 157,600 | — | — |
| 2018-11-06 | $57.57 | $89.19 | 126,700 | — | — |
| 2018-11-05 | $57.45 | $89.01 | 84,200 | — | — |
| 2018-11-02 | $58.52 | $90.67 | 212,400 | — | — |
| 2018-11-01 | $57.83 | $89.60 | 94,800 | — | — |
| 2018-10-31 | $56.83 | $88.05 | 119,900 | — | — |
| 2018-10-30 | $57.54 | $89.15 | 98,000 | — | — |
| 2018-10-29 | $56.24 | $87.13 | 129,500 | — | — |
| 2018-10-26 | $58.12 | $90.05 | 152,600 | — | — |
| 2018-10-25 | $57.33 | $88.82 | 187,600 | — | — |
| 2018-10-24 | $50.54 | $78.30 | 133,600 | — | — |
| 2018-10-23 | $53.79 | $83.34 | 73,100 | — | — |
| 2018-10-22 | $55.12 | $85.40 | 106,900 | — | — |
| 2018-10-19 | $54.18 | $83.94 | 69,500 | — | — |
| 2018-10-18 | $54.55 | $84.52 | 72,400 | — | — |
| 2018-10-17 | $56.26 | $87.16 | 50,700 | — | — |
| 2018-10-16 | $56.55 | $87.61 | 115,300 | — | — |
| 2018-10-15 | $55.63 | $86.19 | 57,100 | — | — |
| 2018-10-12 | $55.38 | $85.80 | 100,400 | — | — |
| 2018-10-11 | $55.06 | $85.31 | 102,500 | — | — |
| 2018-10-10 | $55.55 | $86.06 | 167,400 | — | — |
| 2018-10-09 | $56.84 | $88.06 | 128,800 | — | — |
| 2018-10-08 | $58.62 | $90.82 | 70,900 | — | — |
| 2018-10-05 | $59.26 | $91.81 | 96,300 | — | — |
| 2018-10-04 | $59.58 | $92.31 | 93,900 | — | — |
| 2018-10-03 | $59.97 | $92.91 | 68,300 | — | — |
| 2018-10-02 | $59.58 | $92.31 | 89,900 | — | — |
| 2018-10-01 | $60.84 | $94.26 | 117,600 | — | — |
| 2018-09-28 | $60.50 | $93.73 | 222,600 | — | — |
| 2018-09-27 | $58.75 | $91.02 | 105,800 | — | — |
| 2018-09-26 | $59.00 | $91.41 | 107,200 | — | — |
| 2018-09-25 | $59.20 | $91.72 | 134,500 | — | — |
| 2018-09-24 | $58.95 | $91.33 | 50,000 | — | — |
| 2018-09-21 | $59.00 | $91.41 | 219,700 | — | — |
| 2018-09-20 | $59.25 | $91.80 | 74,700 | — | — |
| 2018-09-19 | $58.75 | $91.02 | 75,600 | — | — |
| 2018-09-18 | $58.85 | $91.18 | 89,000 | — | — |
| 2018-09-17 | $59.20 | $91.72 | 148,300 | — | — |
| 2018-09-14 | $59.40 | $92.03 | 86,600 | — | — |
| 2018-09-13 | $58.80 | $91.10 | 148,200 | — | — |
| 2018-09-12 | $59.40 | $92.03 | 127,900 | — | — |
| 2018-09-11 | $58.80 | $91.10 | 68,600 | — | — |
| 2018-09-10 | $59.00 | $91.41 | 251,200 | — | — |
| 2018-09-07 | $60.35 | $93.50 | 83,800 | — | — |
| 2018-09-06 | $61.60 | $95.44 | 147,500 | — | — |
| 2018-09-05 | $62.10 | $96.21 | 106,700 | — | — |
| 2018-09-04 | $63.05 | $97.68 | 140,200 | — | — |
| 2018-08-31 | $63.80 | $98.85 | 120,500 | — | — |
| 2018-08-30 | $63.40 | $98.23 | 87,800 | — | — |
| 2018-08-29 | $64.20 | $99.47 | 107,500 | — | — |
| 2018-08-28 | $63.45 | $98.30 | 78,500 | — | — |
| 2018-08-27 | $63.50 | $98.38 | 109,000 | — | — |
| 2018-08-24 | $63.60 | $98.54 | 64,800 | — | — |
| 2018-08-23 | $62.85 | $97.37 | 91,400 | — | — |
| 2018-08-22 | $63.00 | $97.61 | 109,700 | — | — |
| 2018-08-21 | $62.60 | $96.99 | 107,100 | — | — |
| 2018-08-20 | $62.40 | $96.68 | 138,700 | — | — |
| 2018-08-17 | $61.80 | $95.58 | 66,500 | — | — |
| 2018-08-16 | $62.15 | $96.13 | 106,700 | — | — |
| 2018-08-15 | $61.85 | $95.66 | 226,300 | — | — |
| 2018-08-14 | $64.20 | $99.30 | 109,600 | — | — |
| 2018-08-13 | $64.00 | $98.99 | 128,900 | — | — |
| 2018-08-10 | $64.20 | $99.30 | 69,400 | — | — |
| 2018-08-09 | $63.90 | $98.83 | 78,300 | — | — |
| 2018-08-08 | $64.45 | $99.68 | 81,400 | — | — |
| 2018-08-07 | $64.35 | $99.53 | 91,100 | — | — |
| 2018-08-06 | $64.30 | $99.45 | 77,200 | — | — |
| 2018-08-03 | $63.55 | $98.29 | 81,400 | — | — |
| 2018-08-02 | $63.80 | $98.68 | 72,700 | — | — |
| 2018-08-01 | $63.50 | $98.21 | 84,800 | — | — |
| 2018-07-31 | $62.70 | $96.98 | 101,000 | — | — |
| 2018-07-30 | $61.35 | $94.89 | 109,100 | — | — |
| 2018-07-27 | $61.35 | $94.89 | 151,100 | — | — |
| 2018-07-26 | $61.50 | $95.12 | 234,000 | — | — |
| 2018-07-25 | $57.85 | $89.48 | 104,200 | — | — |
| 2018-07-24 | $57.50 | $88.93 | 122,400 | — | — |
| 2018-07-23 | $55.75 | $86.23 | 98,200 | — | — |
| 2018-07-20 | $55.80 | $86.30 | 39,500 | — | — |
| 2018-07-19 | $55.90 | $86.46 | 50,200 | — | — |
| 2018-07-18 | $56.50 | $87.39 | 37,900 | — | — |
| 2018-07-17 | $55.75 | $86.23 | 31,400 | — | — |
| 2018-07-16 | $55.15 | $85.30 | 72,200 | — | — |
| 2018-07-13 | $55.55 | $85.92 | 37,000 | — | — |
| 2018-07-12 | $55.60 | $86.00 | 39,600 | — | — |
| 2018-07-11 | $55.15 | $85.30 | 47,300 | — | — |
| 2018-07-10 | $55.95 | $86.54 | 72,400 | — | — |
| 2018-07-09 | $56.50 | $87.39 | 63,200 | — | — |
| 2018-07-06 | $56.45 | $87.31 | 96,000 | — | — |
| 2018-07-05 | $55.40 | $85.69 | 71,500 | — | — |
| 2018-07-03 | $54.85 | $84.84 | 30,900 | — | — |
| 2018-07-02 | $55.35 | $85.61 | 165,700 | — | — |
| 2018-06-29 | $54.15 | $83.75 | 130,300 | — | — |
| 2018-06-28 | $54.05 | $83.60 | 66,900 | — | — |
| 2018-06-27 | $53.85 | $83.29 | 92,400 | — | — |
| 2018-06-26 | $54.25 | $83.91 | 77,100 | — | — |
| 2018-06-25 | $53.70 | $83.06 | 110,000 | — | — |
| 2018-06-22 | $54.95 | $84.99 | 141,400 | — | — |
| 2018-06-21 | $55.10 | $85.22 | 101,100 | — | — |
| 2018-06-20 | $55.35 | $85.61 | 64,500 | — | — |
| 2018-06-19 | $55.35 | $85.61 | 97,000 | — | — |
| 2018-06-18 | $56.35 | $87.16 | 49,500 | — | — |
| 2018-06-15 | $55.80 | $86.30 | 181,100 | — | — |
| 2018-06-14 | $56.35 | $87.16 | 80,100 | — | — |
| 2018-06-13 | $55.85 | $86.38 | 59,800 | — | — |
| 2018-06-12 | $56.35 | $87.16 | 44,200 | — | — |
| 2018-06-11 | $56.75 | $87.77 | 73,700 | — | — |
| 2018-06-08 | $56.20 | $86.92 | 64,500 | — | — |
| 2018-06-07 | $56.45 | $87.31 | 145,700 | — | — |
| 2018-06-06 | $56.65 | $87.62 | 71,800 | — | — |
| 2018-06-05 | $56.20 | $86.92 | 54,700 | — | — |
| 2018-06-04 | $55.30 | $85.53 | 105,600 | — | — |
| 2018-06-01 | $54.75 | $84.68 | 85,600 | — | — |
| 2018-05-31 | $54.55 | $84.37 | 79,500 | — | — |
| 2018-05-30 | $54.65 | $84.53 | 87,700 | — | — |
| 2018-05-29 | $53.95 | $83.44 | 121,800 | — | — |
| 2018-05-25 | $54.35 | $84.06 | 62,100 | — | — |
| 2018-05-24 | $55.35 | $85.61 | 58,900 | — | — |
| 2018-05-23 | $55.80 | $86.30 | 63,500 | — | — |
| 2018-05-22 | $56.20 | $86.92 | 78,700 | — | — |
| 2018-05-21 | $57.20 | $88.47 | 61,000 | — | — |
| 2018-05-18 | $56.55 | $87.46 | 73,600 | — | — |
| 2018-05-17 | $56.25 | $87.00 | 84,900 | — | — |
| 2018-05-16 | $56.20 | $86.92 | 103,800 | — | — |
| 2018-05-15 | $55.50 | $85.84 | 117,800 | — | — |
| 2018-05-14 | $54.90 | $84.75 | 62,600 | — | — |
| 2018-05-11 | $54.90 | $84.75 | 46,100 | — | — |
| 2018-05-10 | $55.10 | $85.06 | 108,400 | — | — |
| 2018-05-09 | $55.30 | $85.37 | 157,700 | — | — |
| 2018-05-08 | $54.35 | $83.90 | 118,200 | — | — |
| 2018-05-07 | $53.40 | $82.43 | 69,700 | — | — |
| 2018-05-04 | $53.05 | $81.89 | 104,100 | — | — |
| 2018-05-03 | $52.35 | $80.81 | 103,800 | — | — |
| 2018-05-02 | $51.60 | $79.66 | 110,200 | — | — |
| 2018-05-01 | $50.60 | $78.11 | 233,300 | — | — |
| 2018-04-30 | $50.75 | $78.34 | 171,700 | — | — |
| 2018-04-27 | $51.15 | $78.96 | 212,600 | — | — |
| 2018-04-26 | $55.35 | $85.45 | 216,700 | — | — |
| 2018-04-25 | $52.05 | $80.35 | 157,300 | — | — |
| 2018-04-24 | $52.70 | $81.35 | 51,400 | — | — |
| 2018-04-23 | $54.05 | $83.44 | 55,700 | — | — |
| 2018-04-20 | $54.50 | $84.13 | 98,100 | — | — |
| 2018-04-19 | $54.50 | $84.13 | 54,400 | — | — |
| 2018-04-18 | $54.60 | $84.29 | 109,600 | — | — |
| 2018-04-17 | $54.40 | $83.98 | 168,100 | — | — |
| 2018-04-16 | $53.00 | $81.82 | 225,000 | — | — |
| 2018-04-13 | $52.60 | $81.20 | 104,700 | — | — |
| 2018-04-12 | $52.55 | $81.12 | 63,100 | — | — |
| 2018-04-11 | $52.45 | $80.97 | 107,900 | — | — |
| 2018-04-10 | $53.05 | $81.89 | 120,000 | — | — |
| 2018-04-09 | $52.25 | $80.66 | 173,800 | — | — |
| 2018-04-06 | $51.25 | $79.12 | 125,700 | — | — |
| 2018-04-05 | $53.05 | $81.89 | 152,200 | — | — |
| 2018-04-04 | $52.05 | $80.35 | 121,000 | — | — |
| 2018-04-03 | $51.50 | $79.50 | 108,500 | — | — |
| 2018-04-02 | $50.70 | $78.27 | 188,900 | — | — |
| 2018-03-29 | $51.05 | $78.81 | 266,600 | — | — |
| 2018-03-28 | $48.95 | $75.57 | 178,700 | — | — |
| 2018-03-27 | $50.65 | $78.19 | 86,900 | — | — |
| 2018-03-26 | $52.15 | $80.51 | 165,300 | — | — |
| 2018-03-23 | $51.15 | $78.96 | 171,000 | — | — |
| 2018-03-22 | $51.80 | $79.96 | 98,200 | — | — |
| 2018-03-21 | $53.30 | $82.28 | 80,400 | — | — |
| 2018-03-20 | $52.95 | $81.74 | 124,500 | — | — |
| 2018-03-19 | $54.25 | $83.75 | 107,200 | — | — |
| 2018-03-16 | $54.20 | $83.67 | 355,400 | — | — |
| 2018-03-15 | $53.30 | $82.28 | 189,700 | — | — |
| 2018-03-14 | $53.00 | $81.82 | 105,900 | — | — |
| 2018-03-13 | $53.50 | $82.59 | 107,300 | — | — |
| 2018-03-12 | $53.25 | $82.20 | 116,600 | — | — |
| 2018-03-09 | $53.70 | $82.90 | 109,300 | — | — |
| 2018-03-08 | $53.00 | $81.82 | 108,200 | — | — |
| 2018-03-07 | $53.55 | $82.67 | 139,000 | — | — |
| 2018-03-06 | $51.80 | $79.96 | 64,200 | — | — |
| 2018-03-05 | $51.25 | $79.12 | 72,700 | — | — |
| 2018-03-02 | $50.70 | $78.27 | 99,900 | — | — |
| 2018-03-01 | $50.35 | $77.73 | 85,500 | — | — |
| 2018-02-28 | $50.40 | $77.80 | 94,900 | — | — |
| 2018-02-27 | $51.65 | $79.73 | 88,400 | — | — |
| 2018-02-26 | $52.70 | $81.35 | 59,400 | — | — |
| 2018-02-23 | $52.05 | $80.35 | 87,600 | — | — |
| 2018-02-22 | $51.55 | $79.58 | 66,100 | — | — |
| 2018-02-21 | $51.60 | $79.66 | 100,200 | — | — |
| 2018-02-20 | $50.80 | $78.42 | 133,200 | — | — |
| 2018-02-16 | $49.95 | $76.95 | 135,800 | — | — |
| 2018-02-15 | $51.90 | $79.96 | 202,500 | — | — |
| 2018-02-14 | $47.05 | $72.49 | 121,900 | — | — |
| 2018-02-13 | $46.10 | $71.02 | 64,400 | — | — |
| 2018-02-12 | $46.30 | $71.33 | 81,600 | — | — |
| 2018-02-09 | $45.95 | $70.79 | 137,000 | — | — |
| 2018-02-08 | $45.55 | $70.18 | 141,600 | — | — |
| 2018-02-07 | $47.35 | $72.95 | 90,000 | — | — |
| 2018-02-06 | $48.55 | $74.80 | 108,100 | — | — |
| 2018-02-05 | $47.90 | $73.80 | 124,200 | — | — |
| 2018-02-02 | $48.45 | $74.64 | 168,700 | — | — |
| 2018-02-01 | $49.45 | $76.18 | 118,000 | — | — |
| 2018-01-31 | $49.70 | $76.57 | 82,300 | — | — |
| 2018-01-30 | $50.20 | $77.34 | 151,500 | — | — |
| 2018-01-29 | $50.80 | $78.26 | 78,800 | — | — |
| 2018-01-26 | $50.50 | $77.80 | 122,900 | — | — |
| 2018-01-25 | $50.35 | $77.57 | 217,400 | — | — |
| 2018-01-24 | $51.00 | $78.57 | 131,900 | — | — |
| 2018-01-23 | $52.35 | $80.65 | 72,500 | — | — |
| 2018-01-22 | $53.40 | $82.27 | 53,900 | — | — |
| 2018-01-19 | $53.70 | $82.73 | 185,600 | — | — |
| 2018-01-18 | $52.80 | $81.35 | 73,200 | — | — |
| 2018-01-17 | $53.40 | $82.27 | 86,500 | — | — |
| 2018-01-16 | $52.75 | $81.27 | 129,700 | — | — |
| 2018-01-12 | $52.70 | $81.19 | 90,400 | — | — |
| 2018-01-11 | $52.95 | $81.58 | 127,700 | — | — |
| 2018-01-10 | $50.85 | $78.34 | 108,700 | — | — |
| 2018-01-09 | $50.75 | $78.19 | 91,000 | — | — |
| 2018-01-08 | $50.75 | $78.19 | 124,400 | — | — |
| 2018-01-05 | $51.05 | $78.65 | 116,200 | — | — |
| 2018-01-04 | $51.05 | $78.65 | 142,700 | — | — |
| 2018-01-03 | $49.75 | $76.65 | 245,400 | — | — |
| 2018-01-02 | $50.00 | $77.03 | 366,600 | — | — |