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
- 1989-11-16 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 | $44.64 | $147.90 | 153,710 | — | — |
| 2018-12-28 | $44.83 | $148.54 | 107,425 | — | — |
| 2018-12-27 | $44.68 | $148.06 | 86,655 | — | — |
| 2018-12-26 | $45.07 | $149.35 | 112,725 | — | — |
| 2018-12-24 | $43.27 | $143.38 | 84,046 | — | — |
| 2018-12-21 | $44.05 | $145.96 | 467,458 | — | — |
| 2018-12-20 | $45.17 | $149.67 | 136,700 | — | — |
| 2018-12-19 | $47.02 | $155.80 | 103,316 | — | — |
| 2018-12-18 | $47.85 | $158.54 | 142,370 | — | — |
| 2018-12-17 | $47.17 | $156.28 | 171,358 | — | — |
| 2018-12-14 | $48.87 | $161.93 | 138,076 | — | — |
| 2018-12-13 | $49.84 | $165.15 | 104,980 | — | — |
| 2018-12-12 | $49.80 | $164.99 | 115,396 | — | — |
| 2018-12-11 | $49.84 | $165.15 | 64,282 | — | — |
| 2018-12-10 | $50.14 | $166.12 | 79,567 | — | — |
| 2018-12-07 | $51.16 | $169.51 | 82,176 | — | — |
| 2018-12-06 | $51.30 | $169.99 | 101,076 | — | — |
| 2018-12-04 | $51.26 | $169.83 | 74,965 | — | — |
| 2018-12-03 | $51.89 | $171.93 | 59,311 | — | — |
| 2018-11-30 | $51.99 | $172.25 | 94,030 | — | — |
| 2018-11-29 | $52.08 | $172.57 | 80,081 | — | — |
| 2018-11-28 | $51.69 | $171.28 | 87,497 | — | — |
| 2018-11-27 | $50.87 | $168.54 | 59,598 | — | — |
| 2018-11-26 | $50.87 | $168.54 | 106,829 | — | — |
| 2018-11-23 | $50.72 | $168.06 | 25,947 | — | — |
| 2018-11-21 | $50.53 | $167.41 | 64,590 | — | — |
| 2018-11-20 | $50.28 | $166.61 | 93,331 | — | — |
| 2018-11-19 | $51.01 | $169.03 | 117,861 | — | — |
| 2018-11-16 | $51.35 | $170.15 | 427,644 | — | — |
| 2018-11-15 | $51.06 | $169.19 | 140,028 | — | — |
| 2018-11-14 | $51.30 | $169.99 | 109,027 | — | — |
| 2018-11-13 | $51.84 | $169.90 | 144,568 | — | — |
| 2018-11-12 | $51.16 | $167.67 | 157,203 | — | — |
| 2018-11-09 | $51.69 | $169.42 | 139,412 | — | — |
| 2018-11-08 | $51.69 | $169.42 | 154,553 | — | — |
| 2018-11-07 | $51.50 | $168.79 | 141,302 | — | — |
| 2018-11-06 | $51.45 | $168.63 | 142,432 | — | — |
| 2018-11-05 | $50.87 | $166.71 | 149,314 | — | — |
| 2018-11-02 | $51.26 | $167.99 | 123,469 | — | — |
| 2018-11-01 | $51.11 | $167.51 | 109,643 | — | — |
| 2018-10-31 | $51.11 | $167.51 | 137,111 | — | — |
| 2018-10-30 | $50.82 | $166.55 | 115,950 | — | — |
| 2018-10-29 | $50.62 | $165.91 | 61,653 | — | — |
| 2018-10-26 | $50.53 | $165.60 | 76,588 | — | — |
| 2018-10-25 | $51.06 | $167.35 | 122,689 | — | — |
| 2018-10-24 | $50.53 | $165.60 | 86,593 | — | — |
| 2018-10-23 | $50.82 | $166.55 | 103,090 | — | — |
| 2018-10-22 | $51.16 | $167.67 | 117,717 | — | — |
| 2018-10-19 | $51.65 | $169.27 | 78,006 | — | — |
| 2018-10-18 | $52.08 | $170.70 | 86,326 | — | — |
| 2018-10-17 | $53.40 | $175.01 | 85,299 | — | — |
| 2018-10-16 | $53.54 | $175.49 | 171,460 | — | — |
| 2018-10-15 | $52.86 | $173.25 | 126,489 | — | — |
| 2018-10-12 | $52.57 | $172.30 | 161,311 | — | — |
| 2018-10-11 | $52.81 | $173.09 | 158,209 | — | — |
| 2018-10-10 | $53.45 | $175.17 | 123,757 | — | — |
| 2018-10-09 | $54.13 | $177.40 | 107,322 | — | — |
| 2018-10-08 | $53.98 | $176.92 | 94,708 | — | — |
| 2018-10-05 | $52.72 | $172.77 | 130,701 | — | — |
| 2018-10-04 | $52.96 | $173.57 | 106,767 | — | — |
| 2018-10-03 | $53.49 | $175.33 | 100,809 | — | — |
| 2018-10-02 | $53.93 | $176.76 | 87,969 | — | — |
| 2018-10-01 | $54.13 | $177.40 | 115,601 | — | — |
| 2018-09-28 | $54.37 | $178.20 | 128,010 | — | — |
| 2018-09-27 | $54.03 | $177.08 | 91,791 | — | — |
| 2018-09-26 | $53.93 | $176.76 | 96,269 | — | — |
| 2018-09-25 | $54.23 | $177.72 | 97,522 | — | — |
| 2018-09-24 | $54.47 | $178.52 | 132,344 | — | — |
| 2018-09-21 | $55.54 | $182.03 | 668,235 | — | — |
| 2018-09-20 | $54.96 | $180.11 | 136,330 | — | — |
| 2018-09-19 | $54.91 | $179.95 | 170,885 | — | — |
| 2018-09-18 | $54.81 | $179.63 | 172,220 | — | — |
| 2018-09-17 | $54.66 | $179.16 | 208,008 | — | — |
| 2018-09-14 | $54.32 | $178.04 | 152,786 | — | — |
| 2018-09-13 | $54.27 | $177.88 | 116,484 | — | — |
| 2018-09-12 | $53.84 | $176.44 | 121,025 | — | — |
| 2018-09-11 | $53.93 | $176.76 | 146,006 | — | — |
| 2018-09-10 | $53.88 | $176.60 | 96,803 | — | — |
| 2018-09-07 | $53.59 | $175.65 | 143,294 | — | — |
| 2018-09-06 | $53.79 | $176.28 | 129,961 | — | — |
| 2018-09-05 | $53.74 | $176.13 | 78,355 | — | — |
| 2018-09-04 | $53.79 | $176.28 | 207,844 | — | — |
| 2018-08-31 | $54.47 | $178.52 | 136,289 | — | — |
| 2018-08-30 | $55.15 | $180.75 | 184,691 | — | — |
| 2018-08-29 | $55.05 | $180.43 | 251,191 | — | — |
| 2018-08-28 | $54.23 | $177.72 | 169,118 | — | — |
| 2018-08-27 | $53.88 | $176.60 | 382,016 | — | — |
| 2018-08-24 | $52.33 | $171.50 | 2,530,692 | — | — |
| 2018-08-23 | $52.81 | $173.09 | 738,680 | — | — |
| 2018-08-22 | $53.25 | $174.53 | 782,028 | — | — |
| 2018-08-21 | $48.97 | $160.49 | 43,019 | — | — |
| 2018-08-20 | $49.16 | $161.13 | 60,666 | — | — |
| 2018-08-17 | $49.26 | $161.45 | 53,866 | — | — |
| 2018-08-16 | $49.36 | $161.77 | 45,505 | — | — |
| 2018-08-15 | $49.80 | $163.20 | 67,117 | — | — |
| 2018-08-14 | $49.70 | $162.88 | 89,140 | — | — |
| 2018-08-13 | $49.36 | $159.92 | 91,154 | — | — |
| 2018-08-10 | $49.94 | $161.82 | 78,149 | — | — |
| 2018-08-09 | $50.48 | $163.55 | 88,216 | — | — |
| 2018-08-08 | $50.53 | $163.71 | 119,936 | — | — |
| 2018-08-07 | $51.21 | $165.92 | 117,183 | — | — |
| 2018-08-06 | $51.69 | $167.49 | 152,334 | — | — |
| 2018-08-03 | $53.11 | $172.07 | 118,703 | — | — |
| 2018-08-02 | $52.38 | $169.70 | 54,175 | — | — |
| 2018-08-01 | $52.72 | $170.81 | 56,784 | — | — |
| 2018-07-31 | $52.91 | $171.44 | 78,129 | — | — |
| 2018-07-30 | $52.33 | $169.54 | 42,732 | — | — |
| 2018-07-27 | $52.13 | $168.91 | 67,466 | — | — |
| 2018-07-26 | $52.57 | $170.33 | 93,824 | — | — |
| 2018-07-25 | $52.52 | $170.17 | 56,475 | — | — |
| 2018-07-24 | $53.11 | $172.07 | 100,789 | — | — |
| 2018-07-23 | $52.86 | $171.28 | 58,037 | — | — |
| 2018-07-20 | $52.13 | $168.91 | 48,525 | — | — |
| 2018-07-19 | $52.28 | $169.39 | 37,411 | — | — |
| 2018-07-18 | $51.94 | $168.28 | 60,543 | — | — |
| 2018-07-17 | $51.74 | $167.65 | 60,995 | — | — |
| 2018-07-16 | $51.65 | $167.34 | 87,908 | — | — |
| 2018-07-13 | $52.13 | $168.91 | 87,641 | — | — |
| 2018-07-12 | $52.47 | $170.02 | 68,021 | — | — |
| 2018-07-11 | $52.67 | $170.65 | 56,619 | — | — |
| 2018-07-10 | $53.11 | $172.07 | 65,392 | — | — |
| 2018-07-09 | $53.54 | $173.49 | 62,782 | — | — |
| 2018-07-06 | $53.69 | $173.96 | 60,666 | — | — |
| 2018-07-05 | $53.74 | $174.12 | 97,892 | — | — |
| 2018-07-03 | $53.35 | $172.86 | 57,277 | — | — |
| 2018-07-02 | $52.28 | $169.39 | 80,902 | — | — |
| 2018-06-29 | $52.52 | $170.17 | 182,944 | — | — |
| 2018-06-28 | $52.03 | $168.60 | 136,289 | — | — |
| 2018-06-27 | $51.99 | $168.44 | 158,846 | — | — |
| 2018-06-26 | $52.86 | $171.28 | 92,078 | — | — |
| 2018-06-25 | $53.40 | $173.01 | 135,570 | — | — |
| 2018-06-22 | $53.69 | $173.96 | 186,211 | — | — |
| 2018-06-21 | $54.13 | $175.38 | 58,797 | — | — |
| 2018-06-20 | $54.47 | $176.48 | 44,848 | — | — |
| 2018-06-19 | $54.18 | $175.54 | 64,693 | — | — |
| 2018-06-18 | $53.79 | $174.28 | 45,156 | — | — |
| 2018-06-15 | $53.20 | $172.38 | 379,366 | — | — |
| 2018-06-14 | $52.81 | $171.12 | 110,671 | — | — |
| 2018-06-13 | $52.08 | $168.76 | 131,338 | — | — |
| 2018-06-12 | $52.81 | $171.12 | 123,326 | — | — |
| 2018-06-11 | $52.96 | $171.59 | 152,354 | — | — |
| 2018-06-08 | $53.74 | $174.12 | 46,224 | — | — |
| 2018-06-07 | $53.74 | $174.12 | 126,222 | — | — |
| 2018-06-06 | $52.76 | $170.96 | 54,339 | — | — |
| 2018-06-05 | $52.62 | $170.49 | 218,732 | — | — |
| 2018-06-04 | $51.94 | $168.28 | 69,521 | — | — |
| 2018-06-01 | $51.99 | $168.44 | 79,074 | — | — |
| 2018-05-31 | $52.72 | $170.81 | 132,755 | — | — |
| 2018-05-30 | $53.54 | $173.49 | 135,282 | — | — |
| 2018-05-29 | $52.62 | $170.49 | 60,605 | — | — |
| 2018-05-25 | $52.42 | $169.86 | 42,321 | — | — |
| 2018-05-24 | $52.57 | $170.33 | 70,507 | — | — |
| 2018-05-23 | $52.52 | $170.17 | 33,507 | — | — |
| 2018-05-22 | $52.47 | $170.02 | 56,784 | — | — |
| 2018-05-21 | $52.18 | $169.07 | 46,532 | — | — |
| 2018-05-18 | $51.94 | $168.28 | 45,258 | — | — |
| 2018-05-17 | $52.03 | $168.60 | 78,930 | — | — |
| 2018-05-16 | $51.84 | $167.97 | 101,837 | — | — |
| 2018-05-15 | $52.08 | $168.76 | 103,439 | — | — |
| 2018-05-14 | $52.67 | $170.65 | 41,478 | — | — |
| 2018-05-11 | $52.62 | $170.49 | 61,118 | — | — |
| 2018-05-10 | $52.33 | $169.54 | 61,406 | — | — |
| 2018-05-09 | $52.03 | $168.60 | 91,667 | — | — |
| 2018-05-08 | $52.03 | $168.60 | 105,493 | — | — |
| 2018-05-07 | $52.08 | $168.76 | 169,509 | — | — |
| 2018-05-04 | $50.87 | $164.81 | 103,028 | — | — |
| 2018-05-03 | $50.33 | $163.08 | 87,785 | — | — |
| 2018-05-02 | $49.80 | $161.34 | 81,909 | — | — |
| 2018-05-01 | $49.70 | $161.03 | 92,160 | — | — |
| 2018-04-30 | $49.36 | $159.92 | 107,527 | — | — |
| 2018-04-27 | $49.36 | $159.92 | 40,718 | — | — |
| 2018-04-26 | $49.11 | $159.13 | 68,144 | — | — |
| 2018-04-25 | $48.48 | $157.08 | 72,808 | — | — |
| 2018-04-24 | $48.53 | $157.24 | 80,409 | — | — |
| 2018-04-23 | $48.58 | $157.40 | 79,813 | — | — |
| 2018-04-20 | $48.72 | $157.87 | 100,994 | — | — |
| 2018-04-19 | $49.07 | $158.98 | 110,280 | — | — |
| 2018-04-18 | $49.55 | $160.55 | 65,207 | — | — |
| 2018-04-17 | $50.28 | $162.92 | 78,458 | — | — |
| 2018-04-16 | $50.04 | $162.13 | 60,666 | — | — |
| 2018-04-13 | $49.45 | $160.24 | 101,261 | — | — |
| 2018-04-12 | $49.70 | $161.03 | 70,610 | — | — |
| 2018-04-11 | $49.94 | $161.82 | 64,673 | — | — |
| 2018-04-10 | $49.80 | $161.34 | 87,743 | — | — |
| 2018-04-09 | $49.70 | $161.03 | 50,477 | — | — |
| 2018-04-06 | $49.84 | $161.50 | 93,866 | — | — |
| 2018-04-05 | $50.48 | $163.55 | 121,723 | — | — |
| 2018-04-04 | $50.53 | $163.71 | 100,193 | — | — |
| 2018-04-03 | $50.04 | $162.13 | 89,777 | — | — |
| 2018-04-02 | $48.92 | $158.50 | 96,351 | — | — |
| 2018-03-29 | $49.50 | $160.40 | 104,795 | — | — |
| 2018-03-28 | $49.07 | $158.98 | 114,553 | — | — |
| 2018-03-27 | $48.87 | $158.35 | 90,270 | — | — |
| 2018-03-26 | $49.16 | $159.29 | 89,161 | — | — |
| 2018-03-23 | $48.72 | $157.87 | 87,661 | — | — |
| 2018-03-22 | $49.07 | $158.98 | 105,863 | — | — |
| 2018-03-21 | $48.34 | $156.61 | 134,440 | — | — |
| 2018-03-20 | $48.63 | $157.56 | 132,961 | — | — |
| 2018-03-19 | $49.55 | $160.55 | 77,287 | — | — |
| 2018-03-16 | $49.36 | $159.92 | 146,212 | — | — |
| 2018-03-15 | $49.16 | $159.29 | 109,479 | — | — |
| 2018-03-14 | $49.60 | $160.71 | 136,946 | — | — |
| 2018-03-13 | $49.36 | $159.92 | 100,152 | — | — |
| 2018-03-12 | $49.36 | $159.92 | 122,278 | — | — |
| 2018-03-09 | $49.21 | $159.45 | 88,668 | — | — |
| 2018-03-08 | $48.92 | $158.50 | 122,011 | — | — |
| 2018-03-07 | $49.02 | $158.82 | 119,504 | — | — |
| 2018-03-06 | $48.87 | $158.35 | 142,082 | — | — |
| 2018-03-05 | $48.97 | $158.66 | 93,866 | — | — |
| 2018-03-02 | $48.87 | $158.35 | 145,965 | — | — |
| 2018-03-01 | $48.72 | $157.87 | 122,524 | — | — |
| 2018-02-28 | $49.16 | $159.29 | 210,555 | — | — |
| 2018-02-27 | $50.09 | $162.29 | 142,801 | — | — |
| 2018-02-26 | $51.94 | $168.28 | 162,667 | — | — |
| 2018-02-23 | $50.62 | $164.02 | 69,069 | — | — |
| 2018-02-22 | $50.28 | $162.92 | 84,908 | — | — |
| 2018-02-21 | $50.38 | $163.24 | 96,762 | — | — |
| 2018-02-20 | $50.18 | $162.60 | 80,101 | — | — |
| 2018-02-16 | $50.72 | $164.34 | 79,218 | — | — |
| 2018-02-15 | $50.53 | $163.71 | 87,702 | — | — |
| 2018-02-14 | $50.18 | $162.60 | 129,407 | — | — |
| 2018-02-13 | $50.14 | $162.45 | 144,096 | — | — |
| 2018-02-12 | $49.26 | $159.61 | 155,025 | — | — |
| 2018-02-09 | $48.48 | $157.08 | 187,957 | — | — |
| 2018-02-08 | $48.24 | $156.30 | 170,864 | — | — |
| 2018-02-07 | $49.11 | $159.13 | 183,499 | — | — |
| 2018-02-06 | $49.16 | $159.29 | 198,270 | — | — |
| 2018-02-05 | $48.92 | $158.50 | 186,704 | — | — |
| 2018-02-02 | $50.62 | $164.02 | 116,813 | — | — |
| 2018-02-01 | $51.65 | $167.34 | 268,099 | — | — |
| 2018-01-31 | $51.35 | $166.39 | 174,501 | — | — |
| 2018-01-30 | $51.74 | $167.65 | 108,246 | — | — |
| 2018-01-29 | $52.67 | $170.65 | 169,652 | — | — |
| 2018-01-26 | $53.84 | $174.43 | 95,673 | — | — |
| 2018-01-25 | $54.57 | $176.80 | 80,738 | — | — |
| 2018-01-24 | $55.05 | $178.38 | 44,539 | — | — |
| 2018-01-23 | $55.00 | $178.22 | 44,457 | — | — |
| 2018-01-22 | $54.61 | $176.96 | 53,291 | — | — |
| 2018-01-19 | $54.47 | $176.48 | 47,744 | — | — |
| 2018-01-18 | $54.23 | $175.69 | 96,002 | — | — |
| 2018-01-17 | $54.61 | $176.96 | 86,059 | — | — |
| 2018-01-16 | $54.57 | $176.80 | 71,308 | — | — |
| 2018-01-12 | $55.00 | $178.22 | 48,114 | — | — |
| 2018-01-11 | $55.59 | $180.11 | 164,968 | — | — |
| 2018-01-10 | $54.42 | $176.33 | 82,299 | — | — |
| 2018-01-09 | $54.37 | $176.17 | 99,947 | — | — |
| 2018-01-08 | $54.86 | $177.75 | 79,464 | — | — |
| 2018-01-05 | $54.76 | $177.43 | 89,490 | — | — |
| 2018-01-04 | $54.42 | $176.33 | 110,917 | — | — |
| 2018-01-03 | $54.66 | $177.11 | 66,480 | — | — |
| 2018-01-02 | $55.05 | $178.38 | 78,273 | — | — |