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 | $45.67 | $196.29 | 410,700 | — | — |
| 2018-12-28 | $45.35 | $194.92 | 531,500 | — | — |
| 2018-12-27 | $45.33 | $194.83 | 802,100 | — | — |
| 2018-12-26 | $44.65 | $191.91 | 493,900 | — | — |
| 2018-12-24 | $44.22 | $190.06 | 314,800 | — | — |
| 2018-12-21 | $47.68 | $204.93 | 1,166,900 | — | — |
| 2018-12-20 | $48.38 | $207.94 | 428,500 | — | — |
| 2018-12-19 | $47.90 | $205.88 | 459,500 | — | — |
| 2018-12-18 | $47.72 | $205.10 | 579,200 | — | — |
| 2018-12-17 | $48.07 | $206.61 | 624,700 | — | — |
| 2018-12-14 | $50.21 | $215.81 | 505,800 | — | — |
| 2018-12-13 | $50.54 | $217.23 | 457,900 | — | — |
| 2018-12-12 | $50.79 | $217.04 | 506,100 | — | — |
| 2018-12-11 | $50.67 | $216.53 | 514,400 | — | — |
| 2018-12-10 | $50.16 | $214.35 | 416,000 | — | — |
| 2018-12-07 | $49.72 | $212.47 | 467,800 | — | — |
| 2018-12-06 | $49.20 | $210.25 | 452,000 | — | — |
| 2018-12-04 | $48.43 | $206.96 | 362,300 | — | — |
| 2018-12-03 | $48.95 | $209.18 | 504,800 | — | — |
| 2018-11-30 | $48.53 | $207.38 | 513,900 | — | — |
| 2018-11-29 | $47.30 | $202.13 | 416,300 | — | — |
| 2018-11-28 | $47.57 | $203.28 | 572,200 | — | — |
| 2018-11-27 | $48.18 | $205.89 | 429,100 | — | — |
| 2018-11-26 | $48.24 | $206.14 | 417,600 | — | — |
| 2018-11-23 | $47.93 | $204.82 | 212,300 | — | — |
| 2018-11-21 | $47.85 | $204.48 | 482,100 | — | — |
| 2018-11-20 | $49.03 | $209.52 | 582,000 | — | — |
| 2018-11-19 | $50.18 | $214.43 | 441,500 | — | — |
| 2018-11-16 | $49.77 | $212.68 | 510,500 | — | — |
| 2018-11-15 | $48.57 | $207.55 | 397,500 | — | — |
| 2018-11-14 | $47.98 | $205.03 | 445,400 | — | — |
| 2018-11-13 | $47.98 | $205.03 | 286,900 | — | — |
| 2018-11-12 | $47.71 | $203.88 | 505,900 | — | — |
| 2018-11-09 | $47.50 | $202.98 | 231,700 | — | — |
| 2018-11-08 | $47.11 | $201.31 | 277,800 | — | — |
| 2018-11-07 | $47.23 | $201.83 | 1,281,900 | — | — |
| 2018-11-06 | $46.77 | $199.86 | 298,100 | — | — |
| 2018-11-05 | $46.04 | $196.74 | 324,200 | — | — |
| 2018-11-02 | $45.18 | $193.07 | 319,200 | — | — |
| 2018-11-01 | $45.19 | $193.11 | 371,600 | — | — |
| 2018-10-31 | $45.10 | $192.73 | 1,215,700 | — | — |
| 2018-10-30 | $46.35 | $198.07 | 425,300 | — | — |
| 2018-10-29 | $45.53 | $194.56 | 437,900 | — | — |
| 2018-10-26 | $45.01 | $192.34 | 468,400 | — | — |
| 2018-10-25 | $46.00 | $196.57 | 478,900 | — | — |
| 2018-10-24 | $46.86 | $200.25 | 450,900 | — | — |
| 2018-10-23 | $46.03 | $196.70 | 346,600 | — | — |
| 2018-10-22 | $46.42 | $198.37 | 322,900 | — | — |
| 2018-10-19 | $46.66 | $199.39 | 300,000 | — | — |
| 2018-10-18 | $45.94 | $196.32 | 296,900 | — | — |
| 2018-10-17 | $45.84 | $195.89 | 262,900 | — | — |
| 2018-10-16 | $45.94 | $196.32 | 276,600 | — | — |
| 2018-10-15 | $44.90 | $191.87 | 339,100 | — | — |
| 2018-10-12 | $44.54 | $190.33 | 418,200 | — | — |
| 2018-10-11 | $45.50 | $194.43 | 390,200 | — | — |
| 2018-10-10 | $47.03 | $200.97 | 399,400 | — | — |
| 2018-10-09 | $47.04 | $201.02 | 294,200 | — | — |
| 2018-10-08 | $46.91 | $200.46 | 218,100 | — | — |
| 2018-10-05 | $45.94 | $196.32 | 230,800 | — | — |
| 2018-10-04 | $45.41 | $194.05 | 423,900 | — | — |
| 2018-10-03 | $45.78 | $195.63 | 194,000 | — | — |
| 2018-10-02 | $45.80 | $195.72 | 227,500 | — | — |
| 2018-10-01 | $45.42 | $194.09 | 314,100 | — | — |
| 2018-09-28 | $46.10 | $197.00 | 338,400 | — | — |
| 2018-09-27 | $45.15 | $192.94 | 270,900 | — | — |
| 2018-09-26 | $44.50 | $190.16 | 291,200 | — | — |
| 2018-09-25 | $45.55 | $194.65 | 291,500 | — | — |
| 2018-09-24 | $46.20 | $197.43 | 438,700 | — | — |
| 2018-09-21 | $46.65 | $199.35 | 670,900 | — | — |
| 2018-09-20 | $46.20 | $197.43 | 299,100 | — | — |
| 2018-09-19 | $46.05 | $195.53 | 416,000 | — | — |
| 2018-09-18 | $47.45 | $201.48 | 247,000 | — | — |
| 2018-09-17 | $47.40 | $201.27 | 224,600 | — | — |
| 2018-09-14 | $47.40 | $201.27 | 335,300 | — | — |
| 2018-09-13 | $47.55 | $201.90 | 266,100 | — | — |
| 2018-09-12 | $47.15 | $200.20 | 292,100 | — | — |
| 2018-09-11 | $46.70 | $198.29 | 272,200 | — | — |
| 2018-09-10 | $46.05 | $195.53 | 366,000 | — | — |
| 2018-09-07 | $46.75 | $198.51 | 246,000 | — | — |
| 2018-09-06 | $46.85 | $198.93 | 268,000 | — | — |
| 2018-09-05 | $46.40 | $197.02 | 371,300 | — | — |
| 2018-09-04 | $45.90 | $194.90 | 276,700 | — | — |
| 2018-08-31 | $45.60 | $193.62 | 265,400 | — | — |
| 2018-08-30 | $45.75 | $194.26 | 205,200 | — | — |
| 2018-08-29 | $45.65 | $193.83 | 212,000 | — | — |
| 2018-08-28 | $45.15 | $191.71 | 192,900 | — | — |
| 2018-08-27 | $45.30 | $192.35 | 284,700 | — | — |
| 2018-08-24 | $45.90 | $194.90 | 196,200 | — | — |
| 2018-08-23 | $46.00 | $195.32 | 282,700 | — | — |
| 2018-08-22 | $45.95 | $195.11 | 207,200 | — | — |
| 2018-08-21 | $46.35 | $196.81 | 346,600 | — | — |
| 2018-08-20 | $46.60 | $197.87 | 214,300 | — | — |
| 2018-08-17 | $46.95 | $199.35 | 252,700 | — | — |
| 2018-08-16 | $46.90 | $199.14 | 315,700 | — | — |
| 2018-08-15 | $46.00 | $195.32 | 400,700 | — | — |
| 2018-08-14 | $46.20 | $196.17 | 306,900 | — | — |
| 2018-08-13 | $45.60 | $193.62 | 311,900 | — | — |
| 2018-08-10 | $45.55 | $193.41 | 462,100 | — | — |
| 2018-08-09 | $46.35 | $196.81 | 331,000 | — | — |
| 2018-08-08 | $46.00 | $195.32 | 389,000 | — | — |
| 2018-08-07 | $46.05 | $195.53 | 706,700 | — | — |
| 2018-08-06 | $46.05 | $195.53 | 264,900 | — | — |
| 2018-08-03 | $45.75 | $194.26 | 184,300 | — | — |
| 2018-08-02 | $45.75 | $194.26 | 233,900 | — | — |
| 2018-08-01 | $45.45 | $192.99 | 356,700 | — | — |
| 2018-07-31 | $46.25 | $196.38 | 1,264,100 | — | — |
| 2018-07-30 | $45.30 | $192.35 | 381,600 | — | — |
| 2018-07-27 | $45.25 | $192.14 | 386,200 | — | — |
| 2018-07-26 | $45.80 | $194.47 | 408,400 | — | — |
| 2018-07-25 | $45.40 | $192.77 | 348,800 | — | — |
| 2018-07-24 | $45.75 | $194.26 | 326,500 | — | — |
| 2018-07-23 | $45.60 | $193.62 | 258,100 | — | — |
| 2018-07-20 | $45.60 | $193.62 | 283,200 | — | — |
| 2018-07-19 | $45.85 | $194.68 | 317,600 | — | — |
| 2018-07-18 | $45.25 | $192.14 | 373,200 | — | — |
| 2018-07-17 | $45.60 | $193.62 | 287,500 | — | — |
| 2018-07-16 | $45.85 | $194.68 | 392,000 | — | — |
| 2018-07-13 | $45.95 | $195.11 | 487,000 | — | — |
| 2018-07-12 | $46.25 | $196.38 | 514,300 | — | — |
| 2018-07-11 | $46.35 | $196.81 | 511,200 | — | — |
| 2018-07-10 | $46.90 | $199.14 | 541,800 | — | — |
| 2018-07-09 | $46.25 | $196.38 | 898,400 | — | — |
| 2018-07-06 | $47.30 | $200.84 | 508,100 | — | — |
| 2018-07-05 | $46.80 | $198.72 | 604,200 | — | — |
| 2018-07-03 | $45.70 | $194.05 | 392,300 | — | — |
| 2018-07-02 | $45.40 | $192.77 | 708,200 | — | — |
| 2018-06-29 | $44.75 | $190.01 | 417,900 | — | — |
| 2018-06-28 | $45.00 | $191.07 | 373,800 | — | — |
| 2018-06-27 | $44.55 | $189.16 | 344,400 | — | — |
| 2018-06-26 | $44.40 | $188.53 | 359,400 | — | — |
| 2018-06-25 | $44.85 | $190.44 | 320,900 | — | — |
| 2018-06-22 | $44.35 | $188.31 | 658,700 | — | — |
| 2018-06-21 | $44.05 | $187.04 | 385,300 | — | — |
| 2018-06-20 | $44.05 | $187.04 | 361,000 | — | — |
| 2018-06-19 | $43.90 | $186.40 | 658,700 | — | — |
| 2018-06-18 | $43.00 | $182.58 | 448,800 | — | — |
| 2018-06-15 | $42.45 | $180.25 | 905,600 | — | — |
| 2018-06-14 | $41.35 | $175.58 | 403,900 | — | — |
| 2018-06-13 | $40.90 | $172.51 | 447,500 | — | — |
| 2018-06-12 | $40.70 | $171.66 | 469,000 | — | — |
| 2018-06-11 | $40.50 | $170.82 | 464,400 | — | — |
| 2018-06-08 | $40.80 | $172.08 | 326,300 | — | — |
| 2018-06-07 | $41.05 | $173.14 | 643,900 | — | — |
| 2018-06-06 | $41.00 | $172.93 | 769,100 | — | — |
| 2018-06-05 | $42.25 | $178.20 | 634,200 | — | — |
| 2018-06-04 | $43.60 | $183.89 | 680,500 | — | — |
| 2018-06-01 | $43.95 | $185.37 | 479,800 | — | — |
| 2018-05-31 | $44.40 | $187.27 | 501,400 | — | — |
| 2018-05-30 | $44.75 | $188.74 | 520,300 | — | — |
| 2018-05-29 | $44.10 | $186.00 | 371,900 | — | — |
| 2018-05-25 | $43.90 | $185.16 | 275,100 | — | — |
| 2018-05-24 | $43.80 | $184.74 | 340,200 | — | — |
| 2018-05-23 | $43.65 | $184.11 | 328,400 | — | — |
| 2018-05-22 | $43.25 | $182.42 | 395,500 | — | — |
| 2018-05-21 | $43.20 | $182.21 | 358,300 | — | — |
| 2018-05-18 | $42.80 | $180.52 | 549,100 | — | — |
| 2018-05-17 | $42.90 | $180.94 | 380,200 | — | — |
| 2018-05-16 | $43.00 | $181.36 | 375,900 | — | — |
| 2018-05-15 | $43.15 | $182.00 | 386,600 | — | — |
| 2018-05-14 | $43.50 | $183.47 | 489,900 | — | — |
| 2018-05-11 | $43.85 | $184.95 | 318,400 | — | — |
| 2018-05-10 | $43.65 | $184.11 | 440,900 | — | — |
| 2018-05-09 | $42.90 | $180.94 | 400,800 | — | — |
| 2018-05-08 | $43.00 | $181.36 | 734,600 | — | — |
| 2018-05-07 | $42.85 | $180.73 | 674,600 | — | — |
| 2018-05-04 | $42.60 | $179.68 | 428,100 | — | — |
| 2018-05-03 | $41.75 | $176.09 | 320,100 | — | — |
| 2018-05-02 | $41.70 | $175.88 | 535,600 | — | — |
| 2018-05-01 | $41.65 | $175.67 | 380,100 | — | — |
| 2018-04-30 | $41.35 | $174.40 | 940,100 | — | — |
| 2018-04-27 | $41.60 | $175.46 | 346,200 | — | — |
| 2018-04-26 | $41.45 | $174.83 | 278,700 | — | — |
| 2018-04-25 | $41.05 | $173.14 | 376,600 | — | — |
| 2018-04-24 | $41.15 | $173.56 | 435,500 | — | — |
| 2018-04-23 | $40.60 | $171.24 | 324,600 | — | — |
| 2018-04-20 | $40.35 | $170.19 | 415,100 | — | — |
| 2018-04-19 | $40.20 | $169.55 | 781,700 | — | — |
| 2018-04-18 | $40.15 | $169.34 | 427,300 | — | — |
| 2018-04-17 | $40.55 | $171.03 | 692,300 | — | — |
| 2018-04-16 | $40.80 | $172.08 | 484,400 | — | — |
| 2018-04-13 | $40.20 | $169.55 | 244,800 | — | — |
| 2018-04-12 | $39.85 | $168.08 | 263,900 | — | — |
| 2018-04-11 | $40.55 | $171.03 | 330,900 | — | — |
| 2018-04-10 | $40.20 | $169.55 | 425,100 | — | — |
| 2018-04-09 | $40.50 | $170.82 | 286,300 | — | — |
| 2018-04-06 | $40.60 | $171.24 | 445,200 | — | — |
| 2018-04-05 | $40.85 | $172.30 | 462,700 | — | — |
| 2018-04-04 | $40.25 | $169.76 | 467,900 | — | — |
| 2018-04-03 | $40.10 | $169.13 | 525,200 | — | — |
| 2018-04-02 | $39.45 | $166.39 | 556,600 | — | — |
| 2018-03-29 | $40.10 | $169.13 | 421,600 | — | — |
| 2018-03-28 | $39.80 | $167.87 | 493,000 | — | — |
| 2018-03-27 | $39.25 | $165.55 | 466,000 | — | — |
| 2018-03-26 | $38.80 | $163.65 | 540,500 | — | — |
| 2018-03-23 | $38.15 | $160.91 | 542,400 | — | — |
| 2018-03-22 | $39.10 | $164.91 | 738,700 | — | — |
| 2018-03-21 | $39.20 | $165.34 | 562,600 | — | — |
| 2018-03-20 | $39.05 | $164.70 | 516,000 | — | — |
| 2018-03-19 | $39.85 | $168.08 | 366,000 | — | — |
| 2018-03-16 | $40.05 | $168.92 | 1,968,500 | — | — |
| 2018-03-15 | $39.45 | $166.39 | 447,500 | — | — |
| 2018-03-14 | $39.55 | $166.81 | 388,900 | — | — |
| 2018-03-13 | $39.70 | $166.29 | 611,900 | — | — |
| 2018-03-12 | $39.85 | $166.92 | 414,300 | — | — |
| 2018-03-09 | $39.50 | $165.46 | 418,800 | — | — |
| 2018-03-08 | $39.05 | $163.57 | 522,500 | — | — |
| 2018-03-07 | $39.15 | $163.99 | 593,500 | — | — |
| 2018-03-06 | $39.05 | $163.57 | 517,700 | — | — |
| 2018-03-05 | $39.20 | $164.20 | 646,700 | — | — |
| 2018-03-02 | $38.05 | $159.38 | 452,700 | — | — |
| 2018-03-01 | $38.15 | $159.80 | 467,400 | — | — |
| 2018-02-28 | $38.10 | $159.59 | 651,500 | — | — |
| 2018-02-27 | $38.80 | $162.52 | 804,400 | — | — |
| 2018-02-26 | $39.50 | $165.46 | 460,400 | — | — |
| 2018-02-23 | $39.60 | $165.87 | 572,600 | — | — |
| 2018-02-22 | $38.05 | $159.38 | 643,500 | — | — |
| 2018-02-21 | $38.00 | $159.17 | 681,400 | — | — |
| 2018-02-20 | $38.30 | $160.43 | 714,300 | — | — |
| 2018-02-16 | $39.25 | $164.41 | 773,900 | — | — |
| 2018-02-15 | $38.65 | $161.90 | 619,900 | — | — |
| 2018-02-14 | $38.20 | $160.01 | 747,300 | — | — |
| 2018-02-13 | $38.20 | $160.01 | 719,400 | — | — |
| 2018-02-12 | $38.25 | $160.22 | 831,600 | — | — |
| 2018-02-09 | $37.90 | $158.75 | 1,159,600 | — | — |
| 2018-02-08 | $36.25 | $151.84 | 820,500 | — | — |
| 2018-02-07 | $36.70 | $153.73 | 778,400 | — | — |
| 2018-02-06 | $36.75 | $153.94 | 1,350,900 | — | — |
| 2018-02-05 | $36.90 | $154.57 | 757,900 | — | — |
| 2018-02-02 | $38.30 | $160.43 | 619,000 | — | — |
| 2018-02-01 | $38.30 | $160.43 | 854,900 | — | — |
| 2018-01-31 | $38.80 | $162.52 | 4,084,800 | — | — |
| 2018-01-30 | $39.05 | $163.57 | 569,000 | — | — |
| 2018-01-29 | $39.10 | $163.78 | 726,800 | — | — |
| 2018-01-26 | $39.50 | $165.46 | 667,600 | — | — |
| 2018-01-25 | $40.05 | $167.76 | 722,500 | — | — |
| 2018-01-24 | $39.05 | $163.57 | 730,700 | — | — |
| 2018-01-23 | $39.45 | $165.25 | 548,300 | — | — |
| 2018-01-22 | $38.90 | $162.94 | 468,100 | — | — |
| 2018-01-19 | $38.95 | $163.15 | 467,200 | — | — |
| 2018-01-18 | $38.85 | $162.73 | 467,000 | — | — |
| 2018-01-17 | $39.75 | $166.50 | 550,100 | — | — |
| 2018-01-16 | $39.50 | $165.46 | 633,500 | — | — |
| 2018-01-12 | $39.45 | $165.25 | 672,600 | — | — |
| 2018-01-11 | $39.55 | $165.67 | 735,700 | — | — |
| 2018-01-10 | $39.45 | $165.25 | 757,500 | — | — |
| 2018-01-09 | $39.85 | $166.92 | 752,300 | — | — |
| 2018-01-08 | $40.20 | $168.39 | 857,600 | — | — |
| 2018-01-05 | $39.40 | $165.04 | 405,000 | — | — |
| 2018-01-04 | $39.60 | $165.87 | 550,200 | — | — |
| 2018-01-03 | $39.40 | $165.04 | 542,700 | — | — |
| 2018-01-02 | $39.85 | $166.92 | 750,800 | — | — |