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
- 1980-01-02 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 | $48.15 | $153.60 | 531,500 | — | — |
| 2018-12-28 | $47.68 | $152.10 | 445,900 | — | — |
| 2018-12-27 | $48.06 | $153.31 | 463,600 | — | — |
| 2018-12-26 | $48.02 | $153.19 | 591,500 | — | — |
| 2018-12-24 | $45.15 | $144.03 | 393,800 | — | — |
| 2018-12-21 | $46.07 | $146.97 | 1,108,600 | — | — |
| 2018-12-20 | $46.58 | $148.59 | 839,700 | — | — |
| 2018-12-19 | $47.29 | $150.86 | 736,300 | — | — |
| 2018-12-18 | $48.87 | $155.90 | 623,800 | — | — |
| 2018-12-17 | $49.20 | $156.95 | 632,400 | — | — |
| 2018-12-14 | $49.07 | $156.54 | 552,800 | — | — |
| 2018-12-13 | $49.61 | $158.26 | 613,000 | — | — |
| 2018-12-12 | $51.15 | $163.17 | 542,400 | — | — |
| 2018-12-11 | $51.10 | $163.01 | 540,100 | — | — |
| 2018-12-10 | $51.10 | $163.01 | 647,900 | — | — |
| 2018-12-07 | $51.32 | $163.71 | 866,700 | — | — |
| 2018-12-06 | $52.57 | $167.70 | 789,700 | — | — |
| 2018-12-04 | $53.46 | $170.54 | 1,028,800 | — | — |
| 2018-12-03 | $56.96 | $181.71 | 463,300 | — | — |
| 2018-11-30 | $56.57 | $180.46 | 882,400 | — | — |
| 2018-11-29 | $56.19 | $179.25 | 2,070,500 | — | — |
| 2018-11-28 | $55.70 | $177.69 | 930,500 | — | — |
| 2018-11-27 | $54.70 | $174.50 | 962,100 | — | — |
| 2018-11-26 | $55.88 | $178.26 | 1,052,800 | — | — |
| 2018-11-23 | $53.62 | $171.05 | 142,700 | — | — |
| 2018-11-21 | $53.43 | $170.44 | 419,900 | — | — |
| 2018-11-20 | $51.82 | $165.31 | 931,900 | — | — |
| 2018-11-19 | $53.65 | $171.15 | 1,051,100 | — | — |
| 2018-11-16 | $54.81 | $174.85 | 565,700 | — | — |
| 2018-11-15 | $55.97 | $176.82 | 871,300 | — | — |
| 2018-11-14 | $55.79 | $176.26 | 449,000 | — | — |
| 2018-11-13 | $56.16 | $177.42 | 656,800 | — | — |
| 2018-11-12 | $55.34 | $174.83 | 508,600 | — | — |
| 2018-11-09 | $56.35 | $178.02 | 587,800 | — | — |
| 2018-11-08 | $56.91 | $179.79 | 591,700 | — | — |
| 2018-11-07 | $57.45 | $181.50 | 733,500 | — | — |
| 2018-11-06 | $56.62 | $178.88 | 480,800 | — | — |
| 2018-11-05 | $56.96 | $179.95 | 842,800 | — | — |
| 2018-11-02 | $56.30 | $177.87 | 546,300 | — | — |
| 2018-11-01 | $56.54 | $178.63 | 1,392,900 | — | — |
| 2018-10-31 | $55.31 | $174.74 | 816,900 | — | — |
| 2018-10-30 | $55.63 | $175.75 | 817,500 | — | — |
| 2018-10-29 | $54.72 | $172.88 | 1,364,800 | — | — |
| 2018-10-26 | $57.22 | $180.77 | 2,131,700 | — | — |
| 2018-10-25 | $60.97 | $192.62 | 1,173,800 | — | — |
| 2018-10-24 | $59.63 | $188.39 | 729,300 | — | — |
| 2018-10-23 | $62.66 | $197.96 | 635,300 | — | — |
| 2018-10-22 | $64.46 | $203.65 | 439,600 | — | — |
| 2018-10-19 | $65.11 | $205.70 | 722,500 | — | — |
| 2018-10-18 | $64.70 | $204.40 | 755,400 | — | — |
| 2018-10-17 | $67.66 | $213.76 | 336,600 | — | — |
| 2018-10-16 | $68.40 | $216.09 | 292,100 | — | — |
| 2018-10-15 | $67.34 | $212.75 | 321,100 | — | — |
| 2018-10-12 | $66.76 | $210.91 | 509,100 | — | — |
| 2018-10-11 | $66.89 | $211.32 | 608,800 | — | — |
| 2018-10-10 | $67.10 | $211.99 | 736,600 | — | — |
| 2018-10-09 | $69.52 | $219.63 | 644,900 | — | — |
| 2018-10-08 | $70.65 | $223.20 | 468,700 | — | — |
| 2018-10-05 | $71.02 | $224.37 | 731,500 | — | — |
| 2018-10-04 | $70.99 | $224.28 | 527,200 | — | — |
| 2018-10-03 | $71.68 | $226.46 | 670,700 | — | — |
| 2018-10-02 | $71.10 | $224.62 | 565,000 | — | — |
| 2018-10-01 | $73.22 | $231.32 | 337,200 | — | — |
| 2018-09-28 | $73.07 | $230.85 | 381,100 | — | — |
| 2018-09-27 | $73.25 | $231.42 | 328,800 | — | — |
| 2018-09-26 | $73.33 | $231.67 | 533,900 | — | — |
| 2018-09-25 | $72.71 | $229.71 | 361,300 | — | — |
| 2018-09-24 | $72.82 | $230.06 | 322,500 | — | — |
| 2018-09-21 | $74.01 | $233.82 | 681,400 | — | — |
| 2018-09-20 | $74.76 | $236.19 | 463,200 | — | — |
| 2018-09-19 | $75.44 | $238.34 | 457,600 | — | — |
| 2018-09-18 | $75.69 | $239.13 | 396,500 | — | — |
| 2018-09-17 | $75.15 | $237.42 | 708,600 | — | — |
| 2018-09-14 | $78.29 | $247.34 | 542,100 | — | — |
| 2018-09-13 | $78.55 | $248.16 | 459,700 | — | — |
| 2018-09-12 | $78.73 | $248.73 | 483,200 | — | — |
| 2018-09-11 | $78.20 | $247.05 | 420,000 | — | — |
| 2018-09-10 | $78.81 | $248.98 | 487,900 | — | — |
| 2018-09-07 | $76.33 | $241.15 | 341,000 | — | — |
| 2018-09-06 | $77.31 | $244.24 | 392,500 | — | — |
| 2018-09-05 | $77.40 | $244.53 | 383,100 | — | — |
| 2018-09-04 | $76.65 | $242.16 | 428,900 | — | — |
| 2018-08-31 | $76.84 | $242.76 | 326,500 | — | — |
| 2018-08-30 | $76.94 | $243.07 | 302,700 | — | — |
| 2018-08-29 | $78.55 | $248.16 | 212,300 | — | — |
| 2018-08-28 | $78.71 | $248.67 | 214,800 | — | — |
| 2018-08-27 | $78.96 | $249.46 | 168,100 | — | — |
| 2018-08-24 | $77.88 | $246.04 | 171,400 | — | — |
| 2018-08-23 | $77.55 | $245.00 | 287,800 | — | — |
| 2018-08-22 | $78.67 | $248.54 | 403,700 | — | — |
| 2018-08-21 | $79.01 | $249.61 | 438,000 | — | — |
| 2018-08-20 | $78.11 | $246.77 | 169,400 | — | — |
| 2018-08-17 | $77.73 | $245.57 | 196,400 | — | — |
| 2018-08-16 | $78.00 | $244.72 | 337,700 | — | — |
| 2018-08-15 | $77.10 | $241.89 | 300,300 | — | — |
| 2018-08-14 | $77.45 | $242.99 | 178,000 | — | — |
| 2018-08-13 | $76.49 | $239.98 | 189,700 | — | — |
| 2018-08-10 | $76.58 | $240.26 | 403,100 | — | — |
| 2018-08-09 | $77.24 | $242.33 | 400,000 | — | — |
| 2018-08-08 | $78.53 | $246.38 | 340,400 | — | — |
| 2018-08-07 | $78.17 | $245.25 | 275,000 | — | — |
| 2018-08-06 | $77.79 | $244.06 | 274,600 | — | — |
| 2018-08-03 | $77.17 | $242.11 | 307,700 | — | — |
| 2018-08-02 | $77.78 | $244.03 | 261,000 | — | — |
| 2018-08-01 | $77.40 | $242.83 | 313,400 | — | — |
| 2018-07-31 | $78.30 | $245.66 | 416,600 | — | — |
| 2018-07-30 | $76.87 | $241.17 | 379,700 | — | — |
| 2018-07-27 | $77.27 | $242.43 | 625,800 | — | — |
| 2018-07-26 | $78.57 | $246.51 | 891,400 | — | — |
| 2018-07-25 | $78.32 | $245.72 | 1,424,300 | — | — |
| 2018-07-24 | $73.23 | $229.75 | 1,013,400 | — | — |
| 2018-07-23 | $75.35 | $236.40 | 422,400 | — | — |
| 2018-07-20 | $74.70 | $234.36 | 372,400 | — | — |
| 2018-07-19 | $75.15 | $235.78 | 425,100 | — | — |
| 2018-07-18 | $74.76 | $234.55 | 496,600 | — | — |
| 2018-07-17 | $73.56 | $230.79 | 383,700 | — | — |
| 2018-07-16 | $73.09 | $229.31 | 542,000 | — | — |
| 2018-07-13 | $74.69 | $234.33 | 514,900 | — | — |
| 2018-07-12 | $74.17 | $232.70 | 330,100 | — | — |
| 2018-07-11 | $74.07 | $232.39 | 609,300 | — | — |
| 2018-07-10 | $75.19 | $235.90 | 394,100 | — | — |
| 2018-07-09 | $75.55 | $237.03 | 447,200 | — | — |
| 2018-07-06 | $73.23 | $229.75 | 289,300 | — | — |
| 2018-07-05 | $72.31 | $226.87 | 402,300 | — | — |
| 2018-07-03 | $71.94 | $225.70 | 274,500 | — | — |
| 2018-07-02 | $72.81 | $228.43 | 447,900 | — | — |
| 2018-06-29 | $71.86 | $225.45 | 580,200 | — | — |
| 2018-06-28 | $70.18 | $220.18 | 417,700 | — | — |
| 2018-06-27 | $70.41 | $220.90 | 483,900 | — | — |
| 2018-06-26 | $71.17 | $223.29 | 501,200 | — | — |
| 2018-06-25 | $71.28 | $223.63 | 507,000 | — | — |
| 2018-06-22 | $72.35 | $226.99 | 715,500 | — | — |
| 2018-06-21 | $73.07 | $229.25 | 334,700 | — | — |
| 2018-06-20 | $73.97 | $232.07 | 582,600 | — | — |
| 2018-06-19 | $72.43 | $227.24 | 503,000 | — | — |
| 2018-06-18 | $73.64 | $231.04 | 552,300 | — | — |
| 2018-06-15 | $73.12 | $229.41 | 1,116,200 | — | — |
| 2018-06-14 | $71.46 | $224.20 | 813,500 | — | — |
| 2018-06-13 | $70.39 | $220.84 | 372,000 | — | — |
| 2018-06-12 | $71.80 | $225.27 | 561,500 | — | — |
| 2018-06-11 | $71.04 | $222.88 | 778,200 | — | — |
| 2018-06-08 | $68.60 | $215.23 | 1,088,600 | — | — |
| 2018-06-07 | $67.73 | $212.50 | 723,400 | — | — |
| 2018-06-06 | $66.75 | $209.42 | 488,300 | — | — |
| 2018-06-05 | $66.26 | $207.88 | 524,700 | — | — |
| 2018-06-04 | $66.33 | $208.10 | 470,700 | — | — |
| 2018-06-01 | $67.68 | $212.34 | 357,800 | — | — |
| 2018-05-31 | $67.08 | $210.46 | 559,400 | — | — |
| 2018-05-30 | $69.33 | $217.52 | 366,800 | — | — |
| 2018-05-29 | $68.42 | $214.66 | 314,400 | — | — |
| 2018-05-25 | $69.16 | $216.98 | 321,200 | — | — |
| 2018-05-24 | $69.67 | $218.58 | 517,800 | — | — |
| 2018-05-23 | $68.17 | $213.88 | 548,400 | — | — |
| 2018-05-22 | $67.89 | $213.00 | 615,500 | — | — |
| 2018-05-21 | $68.52 | $214.97 | 409,300 | — | — |
| 2018-05-18 | $67.29 | $211.12 | 695,900 | — | — |
| 2018-05-17 | $68.63 | $213.69 | 524,500 | — | — |
| 2018-05-16 | $68.14 | $212.16 | 442,000 | — | — |
| 2018-05-15 | $68.33 | $212.75 | 472,500 | — | — |
| 2018-05-14 | $68.30 | $212.66 | 621,400 | — | — |
| 2018-05-11 | $68.29 | $212.63 | 421,600 | — | — |
| 2018-05-10 | $68.64 | $213.72 | 461,000 | — | — |
| 2018-05-09 | $68.32 | $212.72 | 613,500 | — | — |
| 2018-05-08 | $68.16 | $212.22 | 915,300 | — | — |
| 2018-05-07 | $68.03 | $211.82 | 556,600 | — | — |
| 2018-05-04 | $67.83 | $211.20 | 641,000 | — | — |
| 2018-05-03 | $67.24 | $209.36 | 441,200 | — | — |
| 2018-05-02 | $67.20 | $209.24 | 492,200 | — | — |
| 2018-05-01 | $66.85 | $208.15 | 470,200 | — | — |
| 2018-04-30 | $67.43 | $209.95 | 707,400 | — | — |
| 2018-04-27 | $67.85 | $211.26 | 603,200 | — | — |
| 2018-04-26 | $67.05 | $208.77 | 967,200 | — | — |
| 2018-04-25 | $68.04 | $211.85 | 1,138,700 | — | — |
| 2018-04-24 | $68.39 | $212.94 | 2,313,100 | — | — |
| 2018-04-23 | $74.83 | $232.99 | 709,500 | — | — |
| 2018-04-20 | $74.05 | $230.56 | 543,200 | — | — |
| 2018-04-19 | $74.99 | $233.49 | 523,200 | — | — |
| 2018-04-18 | $76.35 | $237.73 | 811,400 | — | — |
| 2018-04-17 | $74.31 | $231.37 | 510,000 | — | — |
| 2018-04-16 | $74.16 | $230.91 | 609,900 | — | — |
| 2018-04-13 | $72.09 | $224.46 | 312,300 | — | — |
| 2018-04-12 | $72.26 | $224.99 | 420,600 | — | — |
| 2018-04-11 | $71.13 | $221.47 | 364,700 | — | — |
| 2018-04-10 | $71.77 | $223.46 | 476,300 | — | — |
| 2018-04-09 | $70.10 | $218.27 | 412,600 | — | — |
| 2018-04-06 | $69.93 | $217.74 | 582,300 | — | — |
| 2018-04-05 | $72.78 | $226.61 | 914,100 | — | — |
| 2018-04-04 | $72.99 | $227.26 | 756,400 | — | — |
| 2018-04-03 | $73.38 | $228.48 | 683,600 | — | — |
| 2018-04-02 | $71.32 | $222.06 | 391,200 | — | — |
| 2018-03-29 | $72.79 | $226.64 | 464,300 | — | — |
| 2018-03-28 | $71.17 | $221.60 | 381,800 | — | — |
| 2018-03-27 | $70.33 | $218.98 | 481,600 | — | — |
| 2018-03-26 | $71.72 | $223.31 | 594,500 | — | — |
| 2018-03-23 | $71.25 | $221.85 | 483,900 | — | — |
| 2018-03-22 | $72.61 | $226.08 | 735,300 | — | — |
| 2018-03-21 | $76.29 | $237.54 | 454,900 | — | — |
| 2018-03-20 | $75.93 | $236.42 | 350,600 | — | — |
| 2018-03-19 | $75.45 | $234.92 | 545,800 | — | — |
| 2018-03-16 | $75.20 | $234.14 | 757,000 | — | — |
| 2018-03-15 | $74.70 | $232.59 | 758,000 | — | — |
| 2018-03-14 | $74.96 | $233.40 | 466,500 | — | — |
| 2018-03-13 | $76.14 | $237.07 | 499,300 | — | — |
| 2018-03-12 | $76.06 | $236.82 | 494,500 | — | — |
| 2018-03-09 | $76.50 | $238.19 | 674,500 | — | — |
| 2018-03-08 | $74.29 | $231.31 | 828,500 | — | — |
| 2018-03-07 | $72.07 | $224.40 | 631,900 | — | — |
| 2018-03-06 | $73.35 | $228.38 | 699,700 | — | — |
| 2018-03-05 | $72.74 | $226.49 | 729,600 | — | — |
| 2018-03-02 | $73.12 | $227.67 | 434,000 | — | — |
| 2018-03-01 | $73.19 | $227.89 | 757,100 | — | — |
| 2018-02-28 | $72.37 | $225.33 | 847,800 | — | — |
| 2018-02-27 | $74.32 | $231.40 | 621,200 | — | — |
| 2018-02-26 | $76.08 | $236.88 | 583,200 | — | — |
| 2018-02-23 | $74.54 | $232.09 | 537,300 | — | — |
| 2018-02-22 | $74.35 | $231.50 | 769,700 | — | — |
| 2018-02-21 | $74.72 | $232.65 | 824,300 | — | — |
| 2018-02-20 | $75.10 | $233.83 | 1,067,000 | — | — |
| 2018-02-16 | $76.43 | $237.97 | 2,034,900 | — | — |
| 2018-02-15 | $84.74 | $262.23 | 1,182,800 | — | — |
| 2018-02-14 | $84.49 | $261.46 | 342,000 | — | — |
| 2018-02-13 | $83.44 | $258.21 | 529,400 | — | — |
| 2018-02-12 | $82.49 | $255.27 | 562,300 | — | — |
| 2018-02-09 | $80.67 | $249.63 | 575,900 | — | — |
| 2018-02-08 | $79.72 | $246.70 | 581,200 | — | — |
| 2018-02-07 | $84.06 | $260.13 | 486,400 | — | — |
| 2018-02-06 | $82.99 | $256.81 | 576,400 | — | — |
| 2018-02-05 | $80.77 | $249.94 | 507,800 | — | — |
| 2018-02-02 | $84.11 | $260.28 | 575,500 | — | — |
| 2018-02-01 | $87.22 | $269.90 | 367,200 | — | — |
| 2018-01-31 | $87.03 | $269.32 | 558,900 | — | — |
| 2018-01-30 | $86.73 | $268.39 | 598,200 | — | — |
| 2018-01-29 | $88.92 | $275.16 | 403,000 | — | — |
| 2018-01-26 | $88.94 | $275.23 | 549,600 | — | — |
| 2018-01-25 | $88.20 | $272.94 | 312,100 | — | — |
| 2018-01-24 | $88.59 | $274.14 | 382,200 | — | — |
| 2018-01-23 | $88.50 | $273.87 | 610,200 | — | — |
| 2018-01-22 | $89.60 | $277.27 | 322,800 | — | — |
| 2018-01-19 | $88.82 | $274.86 | 741,500 | — | — |
| 2018-01-18 | $88.91 | $275.13 | 416,500 | — | — |
| 2018-01-17 | $88.98 | $275.35 | 417,100 | — | — |
| 2018-01-16 | $88.52 | $273.93 | 416,100 | — | — |
| 2018-01-12 | $89.82 | $277.95 | 350,600 | — | — |
| 2018-01-11 | $89.30 | $276.34 | 562,600 | — | — |
| 2018-01-10 | $87.17 | $269.75 | 489,600 | — | — |
| 2018-01-09 | $88.06 | $272.50 | 333,200 | — | — |
| 2018-01-08 | $87.48 | $270.71 | 287,700 | — | — |
| 2018-01-05 | $86.95 | $269.07 | 371,000 | — | — |
| 2018-01-04 | $87.26 | $270.03 | 409,700 | — | — |
| 2018-01-03 | $87.41 | $270.49 | 541,600 | — | — |
| 2018-01-02 | $86.40 | $267.37 | 647,300 | — | — |