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
- 1983-12-14 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 | $38.63 | $40.44 | 790,800 | — | — |
| 2018-12-28 | $38.59 | $40.40 | 2,486,400 | — | — |
| 2018-12-27 | $38.83 | $40.65 | 1,320,000 | — | — |
| 2018-12-26 | $38.56 | $40.37 | 1,338,100 | — | — |
| 2018-12-24 | $36.80 | $38.53 | 1,376,600 | — | — |
| 2018-12-21 | $38.78 | $40.60 | 3,584,300 | — | — |
| 2018-12-20 | $42.24 | $44.22 | 2,375,500 | — | — |
| 2018-12-19 | $43.00 | $45.02 | 1,710,600 | — | — |
| 2018-12-18 | $43.32 | $45.35 | 2,711,500 | — | — |
| 2018-12-17 | $44.41 | $46.49 | 1,669,700 | — | — |
| 2018-12-14 | $44.89 | $47.00 | 6,847,400 | — | — |
| 2018-12-13 | $44.09 | $46.16 | 7,095,600 | — | — |
| 2018-12-12 | $45.09 | $47.21 | 5,136,800 | — | — |
| 2018-12-11 | $46.01 | $48.17 | 3,281,700 | — | — |
| 2018-12-10 | $45.97 | $48.13 | 5,301,100 | — | — |
| 2018-12-07 | $45.27 | $47.39 | 5,863,800 | — | — |
| 2018-12-06 | $46.75 | $48.94 | 3,292,900 | — | — |
| 2018-12-04 | $46.77 | $48.96 | 1,890,000 | — | — |
| 2018-12-03 | $47.94 | $50.19 | 1,109,600 | — | — |
| 2018-11-30 | $47.30 | $49.52 | 1,071,700 | — | — |
| 2018-11-29 | $46.33 | $48.50 | 919,100 | — | — |
| 2018-11-28 | $47.00 | $49.21 | 1,664,700 | — | — |
| 2018-11-27 | $46.05 | $48.21 | 1,101,900 | — | — |
| 2018-11-26 | $47.10 | $49.31 | 1,094,900 | — | — |
| 2018-11-23 | $45.95 | $48.11 | 419,200 | — | — |
| 2018-11-21 | $45.80 | $47.95 | 1,400,300 | — | — |
| 2018-11-20 | $44.45 | $46.54 | 1,499,400 | — | — |
| 2018-11-19 | $45.35 | $47.48 | 1,207,200 | — | — |
| 2018-11-16 | $47.38 | $49.60 | 982,500 | — | — |
| 2018-11-15 | $47.92 | $50.17 | 1,099,000 | — | — |
| 2018-11-14 | $46.80 | $49.00 | 1,103,600 | — | — |
| 2018-11-13 | $46.66 | $48.85 | 1,274,300 | — | — |
| 2018-11-12 | $45.89 | $48.04 | 735,100 | — | — |
| 2018-11-09 | $46.87 | $49.07 | 724,900 | — | — |
| 2018-11-08 | $47.21 | $49.43 | 555,300 | — | — |
| 2018-11-07 | $46.95 | $49.15 | 589,000 | — | — |
| 2018-11-06 | $45.86 | $48.01 | 828,300 | — | — |
| 2018-11-05 | $46.15 | $48.32 | 903,900 | — | — |
| 2018-11-02 | $47.66 | $49.90 | 904,000 | — | — |
| 2018-11-01 | $47.30 | $49.52 | 1,138,700 | — | — |
| 2018-10-31 | $45.68 | $47.82 | 1,678,800 | — | — |
| 2018-10-30 | $44.99 | $47.10 | 1,504,400 | — | — |
| 2018-10-29 | $41.71 | $43.67 | 2,462,900 | — | — |
| 2018-10-26 | $45.45 | $47.58 | 1,381,100 | — | — |
| 2018-10-25 | $45.84 | $47.99 | 853,700 | — | — |
| 2018-10-24 | $45.33 | $47.46 | 848,600 | — | — |
| 2018-10-23 | $46.88 | $49.08 | 872,300 | — | — |
| 2018-10-22 | $46.95 | $49.15 | 789,200 | — | — |
| 2018-10-19 | $46.33 | $48.50 | 602,400 | — | — |
| 2018-10-18 | $45.81 | $47.96 | 686,300 | — | — |
| 2018-10-17 | $45.84 | $47.99 | 623,700 | — | — |
| 2018-10-16 | $46.33 | $48.50 | 522,700 | — | — |
| 2018-10-15 | $45.04 | $47.15 | 680,400 | — | — |
| 2018-10-12 | $44.84 | $46.94 | 672,500 | — | — |
| 2018-10-11 | $43.99 | $46.05 | 947,100 | — | — |
| 2018-10-10 | $44.79 | $46.89 | 905,700 | — | — |
| 2018-10-09 | $46.72 | $48.91 | 578,000 | — | — |
| 2018-10-08 | $46.96 | $49.16 | 580,400 | — | — |
| 2018-10-05 | $47.43 | $49.66 | 776,000 | — | — |
| 2018-10-04 | $47.96 | $50.21 | 770,200 | — | — |
| 2018-10-03 | $48.66 | $50.94 | 1,304,300 | — | — |
| 2018-10-02 | $46.69 | $48.88 | 557,900 | — | — |
| 2018-10-01 | $48.48 | $50.75 | 660,400 | — | — |
| 2018-09-28 | $49.41 | $51.73 | 625,400 | — | — |
| 2018-09-27 | $48.93 | $51.23 | 789,500 | — | — |
| 2018-09-26 | $49.08 | $51.38 | 861,700 | — | — |
| 2018-09-25 | $50.73 | $53.11 | 542,500 | — | — |
| 2018-09-24 | $51.05 | $53.45 | 758,200 | — | — |
| 2018-09-21 | $50.90 | $53.29 | 1,960,600 | — | — |
| 2018-09-20 | $50.27 | $52.63 | 3,071,800 | — | — |
| 2018-09-19 | $48.19 | $50.45 | 1,421,600 | — | — |
| 2018-09-18 | $48.47 | $50.74 | 964,900 | — | — |
| 2018-09-17 | $48.17 | $50.43 | 1,188,700 | — | — |
| 2018-09-14 | $48.53 | $50.81 | 1,138,500 | — | — |
| 2018-09-13 | $47.67 | $49.91 | 568,000 | — | — |
| 2018-09-12 | $46.41 | $48.59 | 338,200 | — | — |
| 2018-09-11 | $45.72 | $47.87 | 311,700 | — | — |
| 2018-09-10 | $45.91 | $48.06 | 366,100 | — | — |
| 2018-09-07 | $45.22 | $47.34 | 309,600 | — | — |
| 2018-09-06 | $45.36 | $47.49 | 314,400 | — | — |
| 2018-09-05 | $45.50 | $47.63 | 508,600 | — | — |
| 2018-09-04 | $46.05 | $48.21 | 608,600 | — | — |
| 2018-08-31 | $45.69 | $47.83 | 409,800 | — | — |
| 2018-08-30 | $45.49 | $47.62 | 542,300 | — | — |
| 2018-08-29 | $45.58 | $47.72 | 724,700 | — | — |
| 2018-08-28 | $45.27 | $47.39 | 565,100 | — | — |
| 2018-08-27 | $45.59 | $47.73 | 423,400 | — | — |
| 2018-08-24 | $45.42 | $47.55 | 331,200 | — | — |
| 2018-08-23 | $45.26 | $47.38 | 483,900 | — | — |
| 2018-08-22 | $45.48 | $47.61 | 561,800 | — | — |
| 2018-08-21 | $45.10 | $47.22 | 747,700 | — | — |
| 2018-08-20 | $44.56 | $46.65 | 534,700 | — | — |
| 2018-08-17 | $44.33 | $46.41 | 723,400 | — | — |
| 2018-08-16 | $44.17 | $46.24 | 586,400 | — | — |
| 2018-08-15 | $44.05 | $46.12 | 638,600 | — | — |
| 2018-08-14 | $44.05 | $46.12 | 495,400 | — | — |
| 2018-08-13 | $43.18 | $45.21 | 656,200 | — | — |
| 2018-08-10 | $44.17 | $46.24 | 1,494,100 | — | — |
| 2018-08-09 | $43.35 | $45.38 | 643,500 | — | — |
| 2018-08-08 | $42.80 | $44.81 | 427,200 | — | — |
| 2018-08-07 | $41.80 | $43.76 | 814,100 | — | — |
| 2018-08-06 | $41.68 | $43.64 | 539,600 | — | — |
| 2018-08-03 | $40.63 | $42.54 | 1,311,900 | — | — |
| 2018-08-02 | $40.43 | $42.33 | 716,900 | — | — |
| 2018-08-01 | $40.47 | $42.37 | 1,078,100 | — | — |
| 2018-07-31 | $40.54 | $42.44 | 997,200 | — | — |
| 2018-07-30 | $40.80 | $42.71 | 3,679,900 | — | — |
| 2018-07-27 | $41.32 | $43.26 | 909,400 | — | — |
| 2018-07-26 | $42.61 | $44.61 | 571,000 | — | — |
| 2018-07-25 | $43.46 | $45.50 | 404,200 | — | — |
| 2018-07-24 | $42.62 | $44.62 | 776,700 | — | — |
| 2018-07-23 | $43.65 | $45.70 | 638,400 | — | — |
| 2018-07-20 | $43.56 | $45.60 | 405,100 | — | — |
| 2018-07-19 | $43.70 | $45.75 | 456,800 | — | — |
| 2018-07-18 | $43.60 | $45.65 | 631,100 | — | — |
| 2018-07-17 | $44.02 | $46.09 | 1,103,300 | — | — |
| 2018-07-16 | $41.91 | $43.88 | 628,500 | — | — |
| 2018-07-13 | $42.40 | $44.39 | 1,464,100 | — | — |
| 2018-07-12 | $41.29 | $43.23 | 917,700 | — | — |
| 2018-07-11 | $39.97 | $41.85 | 1,101,200 | — | — |
| 2018-07-10 | $39.93 | $41.80 | 760,800 | — | — |
| 2018-07-09 | $40.05 | $41.93 | 977,300 | — | — |
| 2018-07-06 | $39.72 | $41.58 | 1,203,800 | — | — |
| 2018-07-05 | $39.54 | $41.40 | 1,753,700 | — | — |
| 2018-07-03 | $39.45 | $41.30 | 4,842,700 | — | — |
| 2018-07-02 | $34.21 | $35.82 | 2,064,000 | — | — |
| 2018-06-29 | $29.95 | $31.36 | 927,300 | — | — |
| 2018-06-28 | $30.00 | $31.41 | 1,626,900 | — | — |
| 2018-06-27 | $29.24 | $30.61 | 333,700 | — | — |
| 2018-06-26 | $29.77 | $31.17 | 1,182,700 | — | — |
| 2018-06-25 | $29.40 | $30.78 | 911,300 | — | — |
| 2018-06-22 | $30.02 | $31.43 | 720,000 | — | — |
| 2018-06-21 | $29.99 | $31.40 | 905,000 | — | — |
| 2018-06-20 | $30.33 | $31.75 | 790,400 | — | — |
| 2018-06-19 | $30.03 | $31.44 | 1,333,200 | — | — |
| 2018-06-18 | $30.15 | $31.56 | 722,900 | — | — |
| 2018-06-15 | $30.02 | $31.43 | 832,400 | — | — |
| 2018-06-14 | $30.33 | $31.75 | 326,700 | — | — |
| 2018-06-13 | $30.13 | $31.54 | 377,000 | — | — |
| 2018-06-12 | $30.37 | $31.79 | 431,600 | — | — |
| 2018-06-11 | $30.27 | $31.69 | 444,500 | — | — |
| 2018-06-08 | $30.36 | $31.78 | 472,800 | — | — |
| 2018-06-07 | $29.86 | $31.26 | 358,600 | — | — |
| 2018-06-06 | $30.15 | $31.56 | 690,100 | — | — |
| 2018-06-05 | $29.80 | $31.20 | 498,800 | — | — |
| 2018-06-04 | $29.73 | $31.12 | 678,700 | — | — |
| 2018-06-01 | $29.28 | $30.65 | 472,900 | — | — |
| 2018-05-31 | $29.29 | $30.66 | 484,300 | — | — |
| 2018-05-30 | $29.52 | $30.91 | 396,700 | — | — |
| 2018-05-29 | $28.76 | $30.11 | 444,400 | — | — |
| 2018-05-25 | $28.58 | $29.92 | 464,000 | — | — |
| 2018-05-24 | $28.84 | $30.19 | 421,200 | — | — |
| 2018-05-23 | $28.68 | $30.03 | 906,300 | — | — |
| 2018-05-22 | $28.36 | $29.69 | 684,000 | — | — |
| 2018-05-21 | $28.64 | $29.98 | 686,300 | — | — |
| 2018-05-18 | $27.99 | $29.30 | 941,100 | — | — |
| 2018-05-17 | $27.50 | $28.79 | 1,799,600 | — | — |
| 2018-05-16 | $27.56 | $28.85 | 846,400 | — | — |
| 2018-05-15 | $27.38 | $28.66 | 404,700 | — | — |
| 2018-05-14 | $27.21 | $28.49 | 761,300 | — | — |
| 2018-05-11 | $27.25 | $28.53 | 724,400 | — | — |
| 2018-05-10 | $27.17 | $28.44 | 1,827,300 | — | — |
| 2018-05-09 | $26.74 | $27.99 | 579,000 | — | — |
| 2018-05-08 | $26.61 | $27.86 | 584,100 | — | — |
| 2018-05-07 | $26.66 | $27.91 | 351,200 | — | — |
| 2018-05-04 | $26.24 | $27.47 | 433,000 | — | — |
| 2018-05-03 | $25.55 | $26.75 | 582,500 | — | — |
| 2018-05-02 | $25.92 | $27.14 | 684,800 | — | — |
| 2018-05-01 | $26.17 | $27.40 | 355,300 | — | — |
| 2018-04-30 | $25.98 | $27.20 | 556,300 | — | — |
| 2018-04-27 | $26.18 | $27.41 | 365,500 | — | — |
| 2018-04-26 | $25.98 | $27.20 | 482,200 | — | — |
| 2018-04-25 | $25.53 | $26.73 | 792,200 | — | — |
| 2018-04-24 | $25.37 | $26.56 | 393,900 | — | — |
| 2018-04-23 | $25.55 | $26.75 | 432,200 | — | — |
| 2018-04-20 | $25.50 | $26.70 | 462,100 | — | — |
| 2018-04-19 | $25.63 | $26.83 | 363,000 | — | — |
| 2018-04-18 | $25.77 | $26.98 | 508,700 | — | — |
| 2018-04-17 | $25.24 | $26.42 | 883,400 | — | — |
| 2018-04-16 | $24.59 | $25.74 | 752,000 | — | — |
| 2018-04-13 | $24.59 | $25.74 | 954,800 | — | — |
| 2018-04-12 | $24.80 | $25.96 | 1,099,300 | — | — |
| 2018-04-11 | $24.19 | $25.33 | 1,106,400 | — | — |
| 2018-04-10 | $23.77 | $24.89 | 838,900 | — | — |
| 2018-04-09 | $23.03 | $24.11 | 1,227,200 | — | — |
| 2018-04-06 | $22.90 | $23.97 | 1,106,500 | — | — |
| 2018-04-05 | $24.20 | $25.34 | 1,985,800 | — | — |
| 2018-04-04 | $23.30 | $24.39 | 2,138,500 | — | — |
| 2018-04-03 | $21.64 | $22.66 | 2,064,400 | — | — |
| 2018-04-02 | $23.28 | $24.37 | 2,521,400 | — | — |
| 2018-03-29 | $22.71 | $23.78 | 17,444,000 | — | — |
| 2018-03-28 | $28.05 | $29.37 | 2,317,300 | — | — |
| 2018-03-27 | $30.63 | $32.07 | 371,100 | — | — |
| 2018-03-26 | $31.42 | $32.89 | 528,000 | — | — |
| 2018-03-23 | $30.20 | $31.62 | 917,800 | — | — |
| 2018-03-22 | $30.98 | $32.43 | 539,600 | — | — |
| 2018-03-21 | $31.56 | $33.04 | 457,500 | — | — |
| 2018-03-20 | $32.03 | $33.53 | 564,300 | — | — |
| 2018-03-19 | $32.22 | $33.73 | 786,100 | — | — |
| 2018-03-16 | $32.34 | $33.86 | 1,286,700 | — | — |
| 2018-03-15 | $32.23 | $33.74 | 580,200 | — | — |
| 2018-03-14 | $31.82 | $33.31 | 597,100 | — | — |
| 2018-03-13 | $31.95 | $33.45 | 763,300 | — | — |
| 2018-03-12 | $32.19 | $33.70 | 737,100 | — | — |
| 2018-03-09 | $31.69 | $33.18 | 953,100 | — | — |
| 2018-03-08 | $30.52 | $31.95 | 487,600 | — | — |
| 2018-03-07 | $30.05 | $31.46 | 871,600 | — | — |
| 2018-03-06 | $29.77 | $31.17 | 1,225,800 | — | — |
| 2018-03-05 | $29.31 | $30.69 | 570,000 | — | — |
| 2018-03-02 | $28.22 | $29.54 | 400,900 | — | — |
| 2018-03-01 | $27.50 | $28.79 | 362,400 | — | — |
| 2018-02-28 | $27.37 | $28.65 | 429,100 | — | — |
| 2018-02-27 | $28.05 | $29.37 | 436,100 | — | — |
| 2018-02-26 | $28.62 | $29.96 | 240,500 | — | — |
| 2018-02-23 | $28.57 | $29.91 | 393,800 | — | — |
| 2018-02-22 | $27.97 | $29.28 | 366,500 | — | — |
| 2018-02-21 | $27.95 | $29.26 | 541,000 | — | — |
| 2018-02-20 | $28.25 | $29.58 | 357,500 | — | — |
| 2018-02-16 | $28.77 | $30.12 | 475,200 | — | — |
| 2018-02-15 | $28.36 | $29.69 | 380,100 | — | — |
| 2018-02-14 | $27.63 | $28.93 | 363,800 | — | — |
| 2018-02-13 | $27.00 | $28.27 | 427,200 | — | — |
| 2018-02-12 | $26.79 | $28.05 | 616,400 | — | — |
| 2018-02-09 | $26.78 | $28.04 | 733,800 | — | — |
| 2018-02-08 | $26.03 | $27.25 | 782,200 | — | — |
| 2018-02-07 | $26.46 | $27.70 | 3,757,200 | — | — |
| 2018-02-06 | $25.85 | $27.06 | 1,320,600 | — | — |
| 2018-02-05 | $25.21 | $26.39 | 730,500 | — | — |
| 2018-02-02 | $26.64 | $27.89 | 341,500 | — | — |
| 2018-02-01 | $27.16 | $28.43 | 686,600 | — | — |
| 2018-01-31 | $27.07 | $28.34 | 486,600 | — | — |
| 2018-01-30 | $27.59 | $28.88 | 338,400 | — | — |
| 2018-01-29 | $27.39 | $28.68 | 356,800 | — | — |
| 2018-01-26 | $27.43 | $28.72 | 338,500 | — | — |
| 2018-01-25 | $27.25 | $28.53 | 455,100 | — | — |
| 2018-01-24 | $27.34 | $28.62 | 489,000 | — | — |
| 2018-01-23 | $27.83 | $29.14 | 393,300 | — | — |
| 2018-01-22 | $27.95 | $29.26 | 249,000 | — | — |
| 2018-01-19 | $28.32 | $29.65 | 229,200 | — | — |
| 2018-01-18 | $28.05 | $29.37 | 299,600 | — | — |
| 2018-01-17 | $28.61 | $29.95 | 313,400 | — | — |
| 2018-01-16 | $28.23 | $29.55 | 400,000 | — | — |
| 2018-01-12 | $28.13 | $29.45 | 222,500 | — | — |
| 2018-01-11 | $28.09 | $29.41 | 252,500 | — | — |
| 2018-01-10 | $27.94 | $29.25 | 536,100 | — | — |
| 2018-01-09 | $28.11 | $29.43 | 268,000 | — | — |
| 2018-01-08 | $28.28 | $29.61 | 260,300 | — | — |
| 2018-01-05 | $28.11 | $29.43 | 230,500 | — | — |
| 2018-01-04 | $28.21 | $29.53 | 239,100 | — | — |
| 2018-01-03 | $28.27 | $29.60 | 389,400 | — | — |
| 2018-01-02 | $28.07 | $29.39 | 644,200 | — | — |