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
- 1991-02-01 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 | $48.82 | $48.82 | 250,100 | — | — |
| 2018-12-28 | $48.03 | $48.03 | 131,000 | — | — |
| 2018-12-27 | $47.87 | $47.87 | 174,100 | — | — |
| 2018-12-26 | $47.35 | $47.35 | 164,800 | — | — |
| 2018-12-24 | $44.55 | $44.55 | 85,600 | — | — |
| 2018-12-21 | $46.04 | $46.04 | 308,600 | — | — |
| 2018-12-20 | $47.92 | $47.92 | 184,800 | — | — |
| 2018-12-19 | $49.04 | $49.04 | 282,800 | — | — |
| 2018-12-18 | $50.00 | $50.00 | 211,200 | — | — |
| 2018-12-17 | $49.11 | $49.11 | 349,100 | — | — |
| 2018-12-14 | $49.91 | $49.91 | 251,100 | — | — |
| 2018-12-13 | $50.72 | $50.72 | 294,300 | — | — |
| 2018-12-12 | $51.46 | $51.46 | 631,200 | — | — |
| 2018-12-11 | $51.20 | $51.20 | 624,800 | — | — |
| 2018-12-10 | $47.98 | $47.98 | 1,864,400 | — | — |
| 2018-12-07 | $48.73 | $48.73 | 1,159,500 | — | — |
| 2018-12-06 | $61.32 | $61.32 | 453,700 | — | — |
| 2018-12-04 | $59.95 | $59.95 | 230,500 | — | — |
| 2018-12-03 | $61.65 | $61.65 | 321,300 | — | — |
| 2018-11-30 | $60.82 | $60.82 | 258,700 | — | — |
| 2018-11-29 | $61.74 | $61.74 | 267,900 | — | — |
| 2018-11-28 | $62.04 | $62.04 | 188,300 | — | — |
| 2018-11-27 | $58.06 | $58.06 | 223,900 | — | — |
| 2018-11-26 | $58.93 | $58.93 | 139,800 | — | — |
| 2018-11-23 | $58.83 | $58.83 | 97,700 | — | — |
| 2018-11-21 | $58.79 | $58.79 | 125,100 | — | — |
| 2018-11-20 | $58.78 | $58.78 | 157,700 | — | — |
| 2018-11-19 | $60.44 | $60.44 | 200,200 | — | — |
| 2018-11-16 | $63.73 | $63.73 | 134,200 | — | — |
| 2018-11-15 | $62.97 | $62.97 | 147,500 | — | — |
| 2018-11-14 | $60.76 | $60.76 | 149,700 | — | — |
| 2018-11-13 | $62.99 | $62.99 | 159,600 | — | — |
| 2018-11-12 | $63.01 | $63.01 | 292,900 | — | — |
| 2018-11-09 | $66.06 | $66.06 | 246,200 | — | — |
| 2018-11-08 | $68.40 | $68.40 | 317,100 | — | — |
| 2018-11-07 | $67.03 | $67.03 | 661,200 | — | — |
| 2018-11-06 | $66.69 | $66.69 | 243,000 | — | — |
| 2018-11-05 | $66.47 | $66.47 | 186,200 | — | — |
| 2018-11-02 | $66.68 | $66.68 | 138,600 | — | — |
| 2018-11-01 | $66.44 | $66.44 | 168,500 | — | — |
| 2018-10-31 | $64.36 | $64.36 | 176,400 | — | — |
| 2018-10-30 | $64.48 | $64.48 | 131,000 | — | — |
| 2018-10-29 | $62.03 | $62.03 | 145,000 | — | — |
| 2018-10-26 | $62.38 | $62.38 | 120,800 | — | — |
| 2018-10-25 | $63.61 | $63.61 | 249,200 | — | — |
| 2018-10-24 | $62.93 | $62.93 | 166,400 | — | — |
| 2018-10-23 | $65.10 | $65.10 | 192,800 | — | — |
| 2018-10-22 | $64.44 | $64.44 | 137,800 | — | — |
| 2018-10-19 | $64.66 | $64.66 | 327,000 | — | — |
| 2018-10-18 | $67.50 | $67.50 | 274,900 | — | — |
| 2018-10-17 | $68.03 | $68.03 | 155,900 | — | — |
| 2018-10-16 | $67.78 | $67.78 | 231,700 | — | — |
| 2018-10-15 | $63.74 | $63.74 | 230,400 | — | — |
| 2018-10-12 | $63.70 | $63.70 | 243,900 | — | — |
| 2018-10-11 | $63.07 | $63.07 | 300,300 | — | — |
| 2018-10-10 | $63.42 | $63.42 | 250,700 | — | — |
| 2018-10-09 | $64.37 | $64.37 | 229,200 | — | — |
| 2018-10-08 | $63.91 | $63.91 | 398,500 | — | — |
| 2018-10-05 | $63.85 | $63.85 | 282,500 | — | — |
| 2018-10-04 | $62.75 | $62.75 | 224,200 | — | — |
| 2018-10-03 | $64.82 | $64.82 | 163,700 | — | — |
| 2018-10-02 | $64.38 | $64.38 | 232,700 | — | — |
| 2018-10-01 | $63.88 | $63.88 | 166,100 | — | — |
| 2018-09-28 | $65.17 | $65.17 | 251,700 | — | — |
| 2018-09-27 | $64.58 | $64.58 | 189,100 | — | — |
| 2018-09-26 | $63.10 | $63.10 | 214,500 | — | — |
| 2018-09-25 | $64.30 | $64.30 | 267,400 | — | — |
| 2018-09-24 | $64.17 | $64.17 | 495,000 | — | — |
| 2018-09-21 | $64.84 | $64.84 | 770,100 | — | — |
| 2018-09-20 | $68.39 | $68.39 | 277,200 | — | — |
| 2018-09-19 | $68.46 | $68.46 | 457,900 | — | — |
| 2018-09-18 | $72.36 | $72.36 | 152,400 | — | — |
| 2018-09-17 | $71.58 | $71.58 | 292,600 | — | — |
| 2018-09-14 | $73.38 | $73.38 | 159,200 | — | — |
| 2018-09-13 | $73.86 | $73.86 | 138,600 | — | — |
| 2018-09-12 | $73.19 | $73.19 | 173,400 | — | — |
| 2018-09-11 | $71.50 | $71.50 | 263,900 | — | — |
| 2018-09-10 | $71.74 | $71.74 | 338,300 | — | — |
| 2018-09-07 | $71.85 | $71.85 | 190,800 | — | — |
| 2018-09-06 | $72.35 | $72.35 | 214,800 | — | — |
| 2018-09-05 | $73.66 | $73.66 | 327,500 | — | — |
| 2018-09-04 | $74.97 | $74.97 | 276,700 | — | — |
| 2018-08-31 | $76.88 | $76.88 | 426,300 | — | — |
| 2018-08-30 | $76.00 | $76.00 | 510,200 | — | — |
| 2018-08-29 | $73.07 | $73.07 | 220,600 | — | — |
| 2018-08-28 | $71.34 | $71.34 | 155,900 | — | — |
| 2018-08-27 | $71.59 | $71.59 | 254,300 | — | — |
| 2018-08-24 | $70.00 | $70.00 | 190,400 | — | — |
| 2018-08-23 | $69.94 | $69.94 | 283,600 | — | — |
| 2018-08-22 | $70.55 | $70.55 | 196,500 | — | — |
| 2018-08-21 | $70.90 | $70.90 | 147,200 | — | — |
| 2018-08-20 | $70.84 | $70.84 | 146,100 | — | — |
| 2018-08-17 | $70.92 | $70.92 | 258,800 | — | — |
| 2018-08-16 | $70.29 | $70.29 | 189,500 | — | — |
| 2018-08-15 | $70.18 | $70.18 | 294,500 | — | — |
| 2018-08-14 | $70.96 | $70.96 | 251,400 | — | — |
| 2018-08-13 | $70.00 | $70.00 | 259,700 | — | — |
| 2018-08-10 | $69.70 | $69.70 | 290,700 | — | — |
| 2018-08-09 | $68.75 | $68.75 | 464,000 | — | — |
| 2018-08-08 | $64.51 | $64.51 | 1,269,900 | — | — |
| 2018-08-07 | $71.69 | $71.69 | 524,700 | — | — |
| 2018-08-06 | $72.25 | $72.25 | 215,200 | — | — |
| 2018-08-03 | $70.87 | $70.87 | 299,200 | — | — |
| 2018-08-02 | $69.57 | $69.57 | 260,500 | — | — |
| 2018-08-01 | $69.19 | $69.19 | 129,900 | — | — |
| 2018-07-31 | $67.86 | $67.86 | 198,400 | — | — |
| 2018-07-30 | $65.34 | $65.34 | 228,800 | — | — |
| 2018-07-27 | $66.80 | $66.80 | 211,000 | — | — |
| 2018-07-26 | $69.76 | $69.76 | 111,000 | — | — |
| 2018-07-25 | $69.94 | $69.94 | 156,100 | — | — |
| 2018-07-24 | $69.76 | $69.76 | 246,000 | — | — |
| 2018-07-23 | $71.02 | $71.02 | 135,900 | — | — |
| 2018-07-20 | $69.59 | $69.59 | 177,100 | — | — |
| 2018-07-19 | $69.81 | $69.81 | 128,700 | — | — |
| 2018-07-18 | $70.31 | $70.31 | 231,300 | — | — |
| 2018-07-17 | $70.95 | $70.95 | 227,500 | — | — |
| 2018-07-16 | $69.60 | $69.60 | 298,900 | — | — |
| 2018-07-13 | $69.17 | $69.17 | 107,200 | — | — |
| 2018-07-12 | $69.20 | $69.20 | 188,800 | — | — |
| 2018-07-11 | $67.98 | $67.98 | 222,600 | — | — |
| 2018-07-10 | $69.54 | $69.54 | 268,700 | — | — |
| 2018-07-09 | $69.64 | $69.64 | 224,700 | — | — |
| 2018-07-06 | $69.93 | $69.93 | 218,300 | — | — |
| 2018-07-05 | $68.85 | $68.85 | 157,300 | — | — |
| 2018-07-03 | $67.35 | $67.35 | 88,700 | — | — |
| 2018-07-02 | $67.73 | $67.73 | 132,600 | — | — |
| 2018-06-29 | $66.50 | $66.50 | 256,800 | — | — |
| 2018-06-28 | $66.30 | $66.30 | 318,500 | — | — |
| 2018-06-27 | $65.24 | $65.24 | 222,600 | — | — |
| 2018-06-26 | $67.74 | $67.74 | 216,800 | — | — |
| 2018-06-25 | $66.18 | $66.18 | 241,800 | — | — |
| 2018-06-22 | $68.38 | $68.38 | 787,700 | — | — |
| 2018-06-21 | $68.27 | $68.27 | 185,900 | — | — |
| 2018-06-20 | $69.36 | $69.36 | 284,500 | — | — |
| 2018-06-19 | $69.58 | $69.58 | 435,000 | — | — |
| 2018-06-18 | $69.43 | $69.43 | 240,000 | — | — |
| 2018-06-15 | $68.45 | $68.45 | 511,200 | — | — |
| 2018-06-14 | $67.93 | $67.93 | 346,000 | — | — |
| 2018-06-13 | $65.51 | $65.51 | 379,400 | — | — |
| 2018-06-12 | $66.13 | $66.13 | 474,600 | — | — |
| 2018-06-11 | $64.61 | $64.61 | 308,300 | — | — |
| 2018-06-08 | $64.11 | $64.11 | 273,300 | — | — |
| 2018-06-07 | $63.17 | $63.17 | 264,600 | — | — |
| 2018-06-06 | $64.63 | $64.63 | 299,500 | — | — |
| 2018-06-05 | $64.83 | $64.83 | 540,400 | — | — |
| 2018-06-04 | $65.27 | $65.27 | 528,800 | — | — |
| 2018-06-01 | $64.06 | $64.06 | 572,800 | — | — |
| 2018-05-31 | $62.70 | $62.70 | 272,100 | — | — |
| 2018-05-30 | $62.68 | $62.68 | 199,200 | — | — |
| 2018-05-29 | $60.99 | $60.99 | 197,000 | — | — |
| 2018-05-25 | $61.20 | $61.20 | 285,200 | — | — |
| 2018-05-24 | $61.90 | $61.90 | 175,800 | — | — |
| 2018-05-23 | $62.74 | $62.74 | 299,400 | — | — |
| 2018-05-22 | $62.25 | $62.25 | 231,400 | — | — |
| 2018-05-21 | $63.48 | $63.48 | 261,300 | — | — |
| 2018-05-18 | $63.97 | $63.97 | 303,200 | — | — |
| 2018-05-17 | $63.25 | $63.25 | 334,300 | — | — |
| 2018-05-16 | $61.55 | $61.55 | 331,600 | — | — |
| 2018-05-15 | $60.17 | $60.17 | 315,200 | — | — |
| 2018-05-14 | $60.07 | $60.07 | 259,200 | — | — |
| 2018-05-11 | $57.82 | $57.82 | 256,600 | — | — |
| 2018-05-10 | $57.47 | $57.47 | 824,800 | — | — |
| 2018-05-09 | $60.15 | $60.15 | 1,151,900 | — | — |
| 2018-05-08 | $54.69 | $54.69 | 886,700 | — | — |
| 2018-05-07 | $57.49 | $57.49 | 363,200 | — | — |
| 2018-05-04 | $57.55 | $57.55 | 383,900 | — | — |
| 2018-05-03 | $56.99 | $56.99 | 275,400 | — | — |
| 2018-05-02 | $57.47 | $57.47 | 271,600 | — | — |
| 2018-05-01 | $57.33 | $57.33 | 180,800 | — | — |
| 2018-04-30 | $56.70 | $56.70 | 368,200 | — | — |
| 2018-04-27 | $55.95 | $55.95 | 200,300 | — | — |
| 2018-04-26 | $55.97 | $55.97 | 404,500 | — | — |
| 2018-04-25 | $54.86 | $54.86 | 122,400 | — | — |
| 2018-04-24 | $55.09 | $55.09 | 439,900 | — | — |
| 2018-04-23 | $55.43 | $55.43 | 269,500 | — | — |
| 2018-04-20 | $55.61 | $55.61 | 323,200 | — | — |
| 2018-04-19 | $56.35 | $56.35 | 371,300 | — | — |
| 2018-04-18 | $56.73 | $56.73 | 159,800 | — | — |
| 2018-04-17 | $56.50 | $56.50 | 277,900 | — | — |
| 2018-04-16 | $56.22 | $56.22 | 330,900 | — | — |
| 2018-04-13 | $55.77 | $55.77 | 287,200 | — | — |
| 2018-04-12 | $55.53 | $55.53 | 425,200 | — | — |
| 2018-04-11 | $54.55 | $54.55 | 385,500 | — | — |
| 2018-04-10 | $53.18 | $53.18 | 245,400 | — | — |
| 2018-04-09 | $51.80 | $51.80 | 224,100 | — | — |
| 2018-04-06 | $51.22 | $51.22 | 368,900 | — | — |
| 2018-04-05 | $52.70 | $52.70 | 402,500 | — | — |
| 2018-04-04 | $53.27 | $53.27 | 693,700 | — | — |
| 2018-04-03 | $53.03 | $53.03 | 445,100 | — | — |
| 2018-04-02 | $51.01 | $51.01 | 340,600 | — | — |
| 2018-03-29 | $51.81 | $51.81 | 389,100 | — | — |
| 2018-03-28 | $51.53 | $51.53 | 418,000 | — | — |
| 2018-03-27 | $50.56 | $50.56 | 373,400 | — | — |
| 2018-03-26 | $51.14 | $51.14 | 645,800 | — | — |
| 2018-03-23 | $51.03 | $51.03 | 591,700 | — | — |
| 2018-03-22 | $50.32 | $50.32 | 342,800 | — | — |
| 2018-03-21 | $49.98 | $49.98 | 354,800 | — | — |
| 2018-03-20 | $49.80 | $49.80 | 414,700 | — | — |
| 2018-03-19 | $48.39 | $48.39 | 264,700 | — | — |
| 2018-03-16 | $48.59 | $48.59 | 321,300 | — | — |
| 2018-03-15 | $48.02 | $48.02 | 185,400 | — | — |
| 2018-03-14 | $47.70 | $47.70 | 360,200 | — | — |
| 2018-03-13 | $48.51 | $48.51 | 530,900 | — | — |
| 2018-03-12 | $48.68 | $48.68 | 571,400 | — | — |
| 2018-03-09 | $48.95 | $48.95 | 534,800 | — | — |
| 2018-03-08 | $49.20 | $49.20 | 495,800 | — | — |
| 2018-03-07 | $46.88 | $46.88 | 370,400 | — | — |
| 2018-03-06 | $44.70 | $44.70 | 334,300 | — | — |
| 2018-03-05 | $43.07 | $43.07 | 158,900 | — | — |
| 2018-03-02 | $43.62 | $43.62 | 197,000 | — | — |
| 2018-03-01 | $42.63 | $42.63 | 249,400 | — | — |
| 2018-02-28 | $43.62 | $43.62 | 202,300 | — | — |
| 2018-02-27 | $43.97 | $43.97 | 198,200 | — | — |
| 2018-02-26 | $45.02 | $45.02 | 314,600 | — | — |
| 2018-02-23 | $43.95 | $43.95 | 635,400 | — | — |
| 2018-02-22 | $43.72 | $43.72 | 1,051,100 | — | — |
| 2018-02-21 | $46.41 | $46.41 | 282,600 | — | — |
| 2018-02-20 | $46.13 | $46.13 | 202,200 | — | — |
| 2018-02-16 | $45.87 | $45.87 | 191,900 | — | — |
| 2018-02-15 | $45.10 | $45.10 | 464,900 | — | — |
| 2018-02-14 | $43.86 | $43.86 | 290,500 | — | — |
| 2018-02-13 | $44.31 | $44.31 | 155,900 | — | — |
| 2018-02-12 | $44.35 | $44.35 | 243,800 | — | — |
| 2018-02-09 | $42.94 | $42.94 | 421,700 | — | — |
| 2018-02-08 | $41.58 | $41.58 | 260,100 | — | — |
| 2018-02-07 | $43.74 | $43.74 | 198,000 | — | — |
| 2018-02-06 | $44.26 | $44.26 | 277,800 | — | — |
| 2018-02-05 | $43.58 | $43.58 | 229,000 | — | — |
| 2018-02-02 | $44.92 | $44.92 | 126,200 | — | — |
| 2018-02-01 | $45.64 | $45.64 | 548,900 | — | — |
| 2018-01-31 | $45.78 | $45.78 | 482,500 | — | — |
| 2018-01-30 | $46.78 | $46.78 | 259,500 | — | — |
| 2018-01-29 | $47.85 | $47.85 | 230,400 | — | — |
| 2018-01-26 | $48.56 | $48.56 | 291,800 | — | — |
| 2018-01-25 | $48.61 | $48.61 | 656,300 | — | — |
| 2018-01-24 | $48.02 | $48.02 | 337,400 | — | — |
| 2018-01-23 | $47.61 | $47.61 | 240,100 | — | — |
| 2018-01-22 | $48.06 | $48.06 | 686,700 | — | — |
| 2018-01-19 | $46.93 | $46.93 | 288,200 | — | — |
| 2018-01-18 | $46.47 | $46.47 | 273,100 | — | — |
| 2018-01-17 | $46.98 | $46.98 | 270,200 | — | — |
| 2018-01-16 | $46.41 | $46.41 | 363,600 | — | — |
| 2018-01-12 | $45.99 | $45.99 | 95,300 | — | — |
| 2018-01-11 | $46.17 | $46.17 | 247,400 | — | — |
| 2018-01-10 | $45.90 | $45.90 | 201,300 | — | — |
| 2018-01-09 | $45.77 | $45.77 | 474,100 | — | — |
| 2018-01-08 | $46.70 | $46.70 | 374,600 | — | — |
| 2018-01-05 | $46.89 | $46.89 | 333,700 | — | — |
| 2018-01-04 | $46.46 | $46.46 | 301,600 | — | — |
| 2018-01-03 | $44.91 | $44.91 | 345,200 | — | — |
| 2018-01-02 | $44.43 | $44.43 | 260,500 | — | — |