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
- 1993-06-08 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 | $39.81 | $42.66 | 667,000 | — | — |
| 2018-12-28 | $40.43 | $43.33 | 547,300 | — | — |
| 2018-12-27 | $40.88 | $43.81 | 360,100 | — | — |
| 2018-12-26 | $41.85 | $44.85 | 511,000 | — | — |
| 2018-12-24 | $40.67 | $43.59 | 351,700 | — | — |
| 2018-12-21 | $40.82 | $43.75 | 917,600 | — | — |
| 2018-12-20 | $42.23 | $45.26 | 481,000 | — | — |
| 2018-12-19 | $43.34 | $46.45 | 521,000 | — | — |
| 2018-12-18 | $44.46 | $47.65 | 637,800 | — | — |
| 2018-12-17 | $44.53 | $47.72 | 674,800 | — | — |
| 2018-12-14 | $45.41 | $48.67 | 537,000 | — | — |
| 2018-12-13 | $46.06 | $49.36 | 949,500 | — | — |
| 2018-12-12 | $44.86 | $48.08 | 522,400 | — | — |
| 2018-12-11 | $44.52 | $47.71 | 712,600 | — | — |
| 2018-12-10 | $44.00 | $47.15 | 748,200 | — | — |
| 2018-12-07 | $45.08 | $48.31 | 920,400 | — | — |
| 2018-12-06 | $45.82 | $49.11 | 738,200 | — | — |
| 2018-12-04 | $45.91 | $49.20 | 1,086,900 | — | — |
| 2018-12-03 | $46.77 | $50.12 | 827,900 | — | — |
| 2018-11-30 | $47.99 | $51.43 | 736,100 | — | — |
| 2018-11-29 | $48.20 | $51.66 | 1,268,200 | — | — |
| 2018-11-28 | $47.88 | $51.31 | 2,713,800 | — | — |
| 2018-11-27 | $51.77 | $55.48 | 6,225,600 | — | — |
| 2018-11-26 | $57.67 | $61.81 | 554,500 | — | — |
| 2018-11-23 | $57.29 | $61.40 | 178,700 | — | — |
| 2018-11-21 | $57.42 | $61.54 | 601,700 | — | — |
| 2018-11-20 | $58.19 | $62.36 | 724,300 | — | — |
| 2018-11-19 | $57.41 | $61.53 | 881,100 | — | — |
| 2018-11-16 | $58.92 | $63.14 | 1,176,400 | — | — |
| 2018-11-15 | $59.04 | $63.27 | 2,373,100 | — | — |
| 2018-11-14 | $56.23 | $60.26 | 455,400 | — | — |
| 2018-11-13 | $55.78 | $59.78 | 478,700 | — | — |
| 2018-11-12 | $55.91 | $59.92 | 698,300 | — | — |
| 2018-11-09 | $55.21 | $59.17 | 765,000 | — | — |
| 2018-11-08 | $55.40 | $59.37 | 689,900 | — | — |
| 2018-11-07 | $56.40 | $60.20 | 1,782,200 | — | — |
| 2018-11-06 | $53.47 | $57.08 | 1,604,900 | — | — |
| 2018-11-05 | $54.52 | $58.20 | 513,300 | — | — |
| 2018-11-02 | $54.94 | $58.64 | 700,800 | — | — |
| 2018-11-01 | $54.76 | $58.45 | 573,100 | — | — |
| 2018-10-31 | $54.54 | $58.22 | 1,018,100 | — | — |
| 2018-10-30 | $53.66 | $57.28 | 3,082,400 | — | — |
| 2018-10-29 | $48.87 | $52.17 | 941,800 | — | — |
| 2018-10-26 | $51.18 | $54.63 | 603,600 | — | — |
| 2018-10-25 | $52.59 | $56.14 | 507,200 | — | — |
| 2018-10-24 | $51.86 | $55.36 | 499,800 | — | — |
| 2018-10-23 | $51.97 | $55.47 | 510,400 | — | — |
| 2018-10-22 | $52.20 | $55.72 | 557,400 | — | — |
| 2018-10-19 | $52.44 | $55.98 | 702,300 | — | — |
| 2018-10-18 | $53.42 | $57.02 | 712,800 | — | — |
| 2018-10-17 | $53.82 | $57.45 | 728,300 | — | — |
| 2018-10-16 | $52.34 | $55.87 | 970,500 | — | — |
| 2018-10-15 | $52.01 | $55.52 | 746,800 | — | — |
| 2018-10-12 | $52.91 | $56.48 | 1,361,300 | — | — |
| 2018-10-11 | $52.42 | $55.95 | 1,229,100 | — | — |
| 2018-10-10 | $54.01 | $57.65 | 1,474,600 | — | — |
| 2018-10-09 | $54.90 | $58.60 | 3,610,000 | — | — |
| 2018-10-08 | $50.42 | $53.82 | 693,900 | — | — |
| 2018-10-05 | $50.35 | $53.75 | 680,100 | — | — |
| 2018-10-04 | $50.50 | $53.91 | 1,076,800 | — | — |
| 2018-10-03 | $49.78 | $53.14 | 732,100 | — | — |
| 2018-10-02 | $50.15 | $53.53 | 1,022,200 | — | — |
| 2018-10-01 | $49.27 | $52.59 | 1,365,600 | — | — |
| 2018-09-28 | $51.28 | $54.74 | 1,304,600 | — | — |
| 2018-09-27 | $51.06 | $54.50 | 1,662,000 | — | — |
| 2018-09-26 | $50.14 | $53.52 | 9,316,100 | — | — |
| 2018-09-25 | $46.21 | $49.33 | 772,700 | — | — |
| 2018-09-24 | $46.32 | $49.44 | 1,181,800 | — | — |
| 2018-09-21 | $46.23 | $49.35 | 1,201,800 | — | — |
| 2018-09-20 | $46.71 | $49.86 | 990,500 | — | — |
| 2018-09-19 | $46.60 | $49.74 | 811,700 | — | — |
| 2018-09-18 | $46.33 | $49.45 | 798,700 | — | — |
| 2018-09-17 | $46.38 | $49.51 | 762,100 | — | — |
| 2018-09-14 | $46.84 | $50.00 | 596,800 | — | — |
| 2018-09-13 | $46.98 | $50.15 | 490,600 | — | — |
| 2018-09-12 | $46.39 | $49.52 | 799,300 | — | — |
| 2018-09-11 | $46.75 | $49.90 | 1,182,500 | — | — |
| 2018-09-10 | $46.50 | $49.64 | 944,800 | — | — |
| 2018-09-07 | $45.91 | $49.01 | 1,013,900 | — | — |
| 2018-09-06 | $46.18 | $49.29 | 564,800 | — | — |
| 2018-09-05 | $46.02 | $49.12 | 712,200 | — | — |
| 2018-09-04 | $45.79 | $48.88 | 902,500 | — | — |
| 2018-08-31 | $46.12 | $49.23 | 909,600 | — | — |
| 2018-08-30 | $46.12 | $49.23 | 1,046,700 | — | — |
| 2018-08-29 | $46.54 | $49.68 | 1,976,100 | — | — |
| 2018-08-28 | $45.84 | $48.93 | 1,440,500 | — | — |
| 2018-08-27 | $45.01 | $48.04 | 1,947,700 | — | — |
| 2018-08-24 | $44.70 | $47.71 | 4,845,000 | — | — |
| 2018-08-23 | $42.73 | $45.61 | 604,700 | — | — |
| 2018-08-22 | $42.74 | $45.62 | 981,900 | — | — |
| 2018-08-21 | $42.92 | $45.81 | 2,238,600 | — | — |
| 2018-08-20 | $42.72 | $45.60 | 1,155,700 | — | — |
| 2018-08-17 | $43.93 | $46.89 | 2,025,500 | — | — |
| 2018-08-16 | $43.72 | $46.67 | 1,321,900 | — | — |
| 2018-08-15 | $42.58 | $45.45 | 1,655,600 | — | — |
| 2018-08-14 | $43.00 | $45.90 | 2,320,500 | — | — |
| 2018-08-13 | $41.81 | $44.63 | 2,796,100 | — | — |
| 2018-08-10 | $40.26 | $42.97 | 1,936,800 | — | — |
| 2018-08-09 | $41.45 | $44.00 | 4,626,700 | — | — |
| 2018-08-08 | $38.94 | $41.34 | 7,690,700 | — | — |
| 2018-08-07 | $41.07 | $43.60 | 3,035,200 | — | — |
| 2018-08-06 | $42.33 | $44.94 | 1,587,800 | — | — |
| 2018-08-03 | $42.29 | $44.90 | 1,972,400 | — | — |
| 2018-08-02 | $42.36 | $44.97 | 2,013,900 | — | — |
| 2018-08-01 | $42.27 | $44.88 | 1,517,500 | — | — |
| 2018-07-31 | $41.96 | $44.55 | 2,027,700 | — | — |
| 2018-07-30 | $42.06 | $44.65 | 2,225,900 | — | — |
| 2018-07-27 | $43.12 | $45.78 | 2,063,500 | — | — |
| 2018-07-26 | $44.45 | $47.19 | 1,825,300 | — | — |
| 2018-07-25 | $44.68 | $47.43 | 3,136,400 | — | — |
| 2018-07-24 | $45.97 | $48.80 | 3,332,500 | — | — |
| 2018-07-23 | $46.56 | $49.43 | 6,655,500 | — | — |
| 2018-07-20 | $51.59 | $54.77 | 1,366,500 | — | — |
| 2018-07-19 | $51.00 | $54.14 | 2,714,100 | — | — |
| 2018-07-18 | $53.60 | $56.90 | 5,659,900 | — | — |
| 2018-07-17 | $51.54 | $54.72 | 876,300 | — | — |
| 2018-07-16 | $51.41 | $54.58 | 2,771,100 | — | — |
| 2018-07-13 | $53.55 | $56.85 | 2,186,800 | — | — |
| 2018-07-12 | $53.67 | $56.98 | 6,267,800 | — | — |
| 2018-07-11 | $48.33 | $51.31 | 3,289,700 | — | — |
| 2018-07-10 | $50.79 | $53.92 | 411,500 | — | — |
| 2018-07-09 | $51.18 | $54.33 | 457,900 | — | — |
| 2018-07-06 | $51.27 | $54.43 | 345,100 | — | — |
| 2018-07-05 | $51.06 | $54.21 | 598,800 | — | — |
| 2018-07-03 | $50.34 | $53.44 | 249,000 | — | — |
| 2018-07-02 | $50.06 | $53.15 | 705,000 | — | — |
| 2018-06-29 | $50.72 | $53.85 | 679,600 | — | — |
| 2018-06-28 | $51.76 | $54.95 | 586,100 | — | — |
| 2018-06-27 | $51.09 | $54.24 | 777,300 | — | — |
| 2018-06-26 | $51.09 | $54.24 | 940,000 | — | — |
| 2018-06-25 | $51.34 | $54.50 | 906,500 | — | — |
| 2018-06-22 | $54.33 | $57.68 | 1,696,000 | — | — |
| 2018-06-21 | $55.87 | $59.31 | 877,700 | — | — |
| 2018-06-20 | $54.87 | $58.25 | 4,163,400 | — | — |
| 2018-06-19 | $51.99 | $55.19 | 852,000 | — | — |
| 2018-06-18 | $52.09 | $55.30 | 1,024,300 | — | — |
| 2018-06-15 | $51.31 | $54.47 | 1,268,800 | — | — |
| 2018-06-14 | $52.20 | $55.42 | 824,900 | — | — |
| 2018-06-13 | $51.56 | $54.74 | 672,900 | — | — |
| 2018-06-12 | $53.14 | $56.42 | 1,147,400 | — | — |
| 2018-06-11 | $52.17 | $55.39 | 643,600 | — | — |
| 2018-06-08 | $52.00 | $55.20 | 458,300 | — | — |
| 2018-06-07 | $51.88 | $55.08 | 455,100 | — | — |
| 2018-06-06 | $51.75 | $54.94 | 527,900 | — | — |
| 2018-06-05 | $51.28 | $54.44 | 823,200 | — | — |
| 2018-06-04 | $51.07 | $54.22 | 442,500 | — | — |
| 2018-06-01 | $51.26 | $54.42 | 407,000 | — | — |
| 2018-05-31 | $51.35 | $54.51 | 429,800 | — | — |
| 2018-05-30 | $52.17 | $55.39 | 540,400 | — | — |
| 2018-05-29 | $51.64 | $54.82 | 881,600 | — | — |
| 2018-05-25 | $52.63 | $55.87 | 550,800 | — | — |
| 2018-05-24 | $52.75 | $56.00 | 549,800 | — | — |
| 2018-05-23 | $52.29 | $55.51 | 1,927,000 | — | — |
| 2018-05-22 | $51.20 | $54.36 | 651,000 | — | — |
| 2018-05-21 | $50.55 | $53.67 | 998,000 | — | — |
| 2018-05-18 | $50.89 | $54.03 | 1,243,600 | — | — |
| 2018-05-17 | $51.91 | $55.11 | 802,700 | — | — |
| 2018-05-16 | $52.65 | $55.90 | 1,258,300 | — | — |
| 2018-05-15 | $51.89 | $55.09 | 1,183,600 | — | — |
| 2018-05-14 | $50.86 | $53.99 | 2,586,700 | — | — |
| 2018-05-11 | $52.55 | $55.79 | 2,835,400 | — | — |
| 2018-05-10 | $56.69 | $59.95 | 903,300 | — | — |
| 2018-05-09 | $56.55 | $59.80 | 3,169,700 | — | — |
| 2018-05-08 | $58.73 | $62.10 | 1,433,700 | — | — |
| 2018-05-07 | $59.12 | $62.51 | 837,100 | — | — |
| 2018-05-04 | $60.10 | $63.55 | 743,000 | — | — |
| 2018-05-03 | $59.20 | $62.60 | 955,900 | — | — |
| 2018-05-02 | $61.32 | $64.84 | 521,600 | — | — |
| 2018-05-01 | $63.13 | $66.75 | 914,900 | — | — |
| 2018-04-30 | $62.00 | $65.56 | 582,700 | — | — |
| 2018-04-27 | $62.29 | $65.87 | 599,000 | — | — |
| 2018-04-26 | $62.88 | $66.49 | 654,000 | — | — |
| 2018-04-25 | $62.40 | $65.98 | 558,300 | — | — |
| 2018-04-24 | $61.45 | $64.98 | 482,100 | — | — |
| 2018-04-23 | $62.19 | $65.76 | 532,500 | — | — |
| 2018-04-20 | $61.62 | $65.16 | 517,300 | — | — |
| 2018-04-19 | $61.19 | $64.70 | 568,600 | — | — |
| 2018-04-18 | $61.47 | $65.00 | 381,600 | — | — |
| 2018-04-17 | $61.58 | $65.12 | 401,900 | — | — |
| 2018-04-16 | $60.77 | $64.26 | 587,600 | — | — |
| 2018-04-13 | $61.05 | $64.56 | 715,600 | — | — |
| 2018-04-12 | $61.63 | $65.17 | 513,300 | — | — |
| 2018-04-11 | $62.16 | $65.73 | 404,200 | — | — |
| 2018-04-10 | $62.42 | $66.00 | 840,800 | — | — |
| 2018-04-09 | $61.82 | $65.37 | 561,500 | — | — |
| 2018-04-06 | $62.12 | $65.69 | 685,300 | — | — |
| 2018-04-05 | $62.53 | $66.12 | 657,900 | — | — |
| 2018-04-04 | $62.52 | $66.11 | 857,300 | — | — |
| 2018-04-03 | $60.77 | $64.26 | 1,057,500 | — | — |
| 2018-04-02 | $58.96 | $62.35 | 1,249,200 | — | — |
| 2018-03-29 | $57.30 | $60.59 | 852,000 | — | — |
| 2018-03-28 | $57.69 | $61.00 | 615,400 | — | — |
| 2018-03-27 | $56.93 | $60.20 | 924,800 | — | — |
| 2018-03-26 | $55.93 | $59.14 | 714,600 | — | — |
| 2018-03-23 | $56.40 | $59.64 | 709,200 | — | — |
| 2018-03-22 | $56.63 | $59.88 | 655,300 | — | — |
| 2018-03-21 | $58.24 | $61.58 | 692,300 | — | — |
| 2018-03-20 | $58.96 | $62.35 | 707,500 | — | — |
| 2018-03-19 | $59.13 | $62.53 | 1,070,800 | — | — |
| 2018-03-16 | $59.01 | $62.40 | 1,027,300 | — | — |
| 2018-03-15 | $59.13 | $62.53 | 814,500 | — | — |
| 2018-03-14 | $59.88 | $63.32 | 720,200 | — | — |
| 2018-03-13 | $61.80 | $65.35 | 885,900 | — | — |
| 2018-03-12 | $62.77 | $66.37 | 1,377,800 | — | — |
| 2018-03-09 | $61.82 | $65.37 | 661,300 | — | — |
| 2018-03-08 | $60.44 | $63.91 | 766,100 | — | — |
| 2018-03-07 | $59.95 | $63.39 | 627,900 | — | — |
| 2018-03-06 | $61.13 | $64.64 | 758,600 | — | — |
| 2018-03-05 | $62.01 | $65.57 | 1,278,600 | — | — |
| 2018-03-02 | $60.66 | $64.14 | 1,549,200 | — | — |
| 2018-03-01 | $60.04 | $63.49 | 2,229,800 | — | — |
| 2018-02-28 | $57.74 | $61.06 | 4,417,400 | — | — |
| 2018-02-27 | $56.36 | $59.60 | 1,654,300 | — | — |
| 2018-02-26 | $57.27 | $60.56 | 1,041,200 | — | — |
| 2018-02-23 | $57.20 | $60.48 | 900,000 | — | — |
| 2018-02-22 | $56.39 | $59.63 | 626,300 | — | — |
| 2018-02-21 | $56.92 | $60.19 | 807,000 | — | — |
| 2018-02-20 | $57.33 | $60.62 | 1,130,800 | — | — |
| 2018-02-16 | $57.32 | $60.61 | 1,154,100 | — | — |
| 2018-02-15 | $59.58 | $63.00 | 470,900 | — | — |
| 2018-02-14 | $58.68 | $62.05 | 509,000 | — | — |
| 2018-02-13 | $57.50 | $60.80 | 794,000 | — | — |
| 2018-02-12 | $58.03 | $61.36 | 742,900 | — | — |
| 2018-02-09 | $57.11 | $60.39 | 1,275,500 | — | — |
| 2018-02-08 | $56.33 | $59.33 | 920,000 | — | — |
| 2018-02-07 | $57.60 | $60.66 | 738,000 | — | — |
| 2018-02-06 | $57.74 | $60.81 | 1,153,600 | — | — |
| 2018-02-05 | $57.41 | $60.46 | 2,104,500 | — | — |
| 2018-02-02 | $61.17 | $64.42 | 955,800 | — | — |
| 2018-02-01 | $63.71 | $67.10 | 484,400 | — | — |
| 2018-01-31 | $64.89 | $68.34 | 631,700 | — | — |
| 2018-01-30 | $64.00 | $67.40 | 754,700 | — | — |
| 2018-01-29 | $64.45 | $67.88 | 959,700 | — | — |
| 2018-01-26 | $65.39 | $68.87 | 883,100 | — | — |
| 2018-01-25 | $64.91 | $68.36 | 973,200 | — | — |
| 2018-01-24 | $65.98 | $69.49 | 1,413,000 | — | — |
| 2018-01-23 | $68.62 | $72.27 | 2,254,700 | — | — |
| 2018-01-22 | $67.60 | $71.20 | 2,567,700 | — | — |
| 2018-01-19 | $62.75 | $66.09 | 1,798,900 | — | — |
| 2018-01-18 | $63.78 | $67.17 | 2,646,400 | — | — |
| 2018-01-17 | $59.09 | $62.23 | 1,753,000 | — | — |
| 2018-01-16 | $60.45 | $63.67 | 828,300 | — | — |
| 2018-01-12 | $61.04 | $64.29 | 802,300 | — | — |
| 2018-01-11 | $59.91 | $63.10 | 628,700 | — | — |
| 2018-01-10 | $59.18 | $62.33 | 750,700 | — | — |
| 2018-01-09 | $60.05 | $63.24 | 1,073,900 | — | — |
| 2018-01-08 | $58.79 | $61.92 | 842,600 | — | — |
| 2018-01-05 | $58.77 | $61.90 | 500,700 | — | — |
| 2018-01-04 | $58.65 | $61.77 | 678,800 | — | — |
| 2018-01-03 | $57.95 | $61.03 | 628,300 | — | — |
| 2018-01-02 | $57.05 | $60.08 | 724,500 | — | — |