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
- 1980-03-17 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 | $40.26 | $65.27 | 1,095,100 | — | — |
| 2018-12-28 | $39.71 | $64.37 | 902,100 | — | — |
| 2018-12-27 | $39.57 | $64.15 | 1,111,600 | — | — |
| 2018-12-26 | $39.23 | $63.60 | 900,800 | — | — |
| 2018-12-24 | $37.71 | $61.13 | 578,800 | — | — |
| 2018-12-21 | $38.79 | $62.88 | 2,419,200 | — | — |
| 2018-12-20 | $40.29 | $65.31 | 1,395,500 | — | — |
| 2018-12-19 | $41.62 | $67.47 | 1,703,300 | — | — |
| 2018-12-18 | $41.23 | $66.84 | 1,655,400 | — | — |
| 2018-12-17 | $42.16 | $68.35 | 1,074,500 | — | — |
| 2018-12-14 | $43.11 | $69.89 | 1,122,500 | — | — |
| 2018-12-13 | $44.13 | $71.54 | 1,068,200 | — | — |
| 2018-12-12 | $44.75 | $72.27 | 1,358,000 | — | — |
| 2018-12-11 | $44.50 | $71.86 | 1,307,200 | — | — |
| 2018-12-10 | $45.01 | $72.69 | 1,074,000 | — | — |
| 2018-12-07 | $44.62 | $72.06 | 1,072,300 | — | — |
| 2018-12-06 | $46.07 | $74.40 | 1,059,900 | — | — |
| 2018-12-04 | $45.47 | $73.43 | 1,475,300 | — | — |
| 2018-12-03 | $46.97 | $75.85 | 1,052,800 | — | — |
| 2018-11-30 | $46.20 | $74.61 | 1,256,300 | — | — |
| 2018-11-29 | $45.88 | $74.09 | 976,200 | — | — |
| 2018-11-28 | $45.52 | $73.51 | 986,200 | — | — |
| 2018-11-27 | $44.03 | $71.11 | 1,129,500 | — | — |
| 2018-11-26 | $44.42 | $71.74 | 1,021,900 | — | — |
| 2018-11-23 | $43.91 | $70.91 | 543,800 | — | — |
| 2018-11-21 | $44.04 | $71.12 | 1,667,100 | — | — |
| 2018-11-20 | $43.40 | $70.09 | 1,250,700 | — | — |
| 2018-11-19 | $44.70 | $72.19 | 1,209,400 | — | — |
| 2018-11-16 | $44.92 | $72.54 | 1,065,400 | — | — |
| 2018-11-15 | $44.29 | $71.53 | 843,000 | — | — |
| 2018-11-14 | $44.00 | $71.06 | 749,300 | — | — |
| 2018-11-13 | $44.10 | $71.22 | 990,000 | — | — |
| 2018-11-12 | $44.64 | $72.09 | 925,100 | — | — |
| 2018-11-09 | $44.81 | $72.37 | 887,500 | — | — |
| 2018-11-08 | $44.82 | $72.38 | 1,041,600 | — | — |
| 2018-11-07 | $45.00 | $72.67 | 1,089,900 | — | — |
| 2018-11-06 | $44.07 | $71.17 | 1,059,000 | — | — |
| 2018-11-05 | $43.00 | $69.44 | 1,947,100 | — | — |
| 2018-11-02 | $43.13 | $69.65 | 1,253,800 | — | — |
| 2018-11-01 | $42.82 | $69.15 | 1,801,200 | — | — |
| 2018-10-31 | $41.47 | $66.97 | 2,264,700 | — | — |
| 2018-10-30 | $41.03 | $66.26 | 3,077,700 | — | — |
| 2018-10-29 | $42.66 | $68.89 | 1,556,200 | — | — |
| 2018-10-26 | $42.91 | $69.30 | 1,530,000 | — | — |
| 2018-10-25 | $43.35 | $70.01 | 1,001,200 | — | — |
| 2018-10-24 | $42.64 | $68.86 | 961,600 | — | — |
| 2018-10-23 | $43.68 | $70.54 | 1,177,200 | — | — |
| 2018-10-22 | $43.91 | $70.91 | 942,900 | — | — |
| 2018-10-19 | $43.47 | $70.20 | 837,900 | — | — |
| 2018-10-18 | $43.74 | $70.64 | 836,400 | — | — |
| 2018-10-17 | $44.16 | $71.32 | 760,700 | — | — |
| 2018-10-16 | $44.12 | $71.25 | 1,032,000 | — | — |
| 2018-10-15 | $43.15 | $69.68 | 973,200 | — | — |
| 2018-10-12 | $43.00 | $69.44 | 2,053,200 | — | — |
| 2018-10-11 | $42.83 | $69.17 | 2,794,600 | — | — |
| 2018-10-10 | $43.79 | $70.72 | 2,016,200 | — | — |
| 2018-10-09 | $44.21 | $71.40 | 993,200 | — | — |
| 2018-10-08 | $44.10 | $71.22 | 979,600 | — | — |
| 2018-10-05 | $44.47 | $71.82 | 1,724,400 | — | — |
| 2018-10-04 | $43.92 | $70.93 | 1,020,700 | — | — |
| 2018-10-03 | $44.15 | $71.30 | 720,200 | — | — |
| 2018-10-02 | $43.96 | $70.99 | 1,582,200 | — | — |
| 2018-10-01 | $44.20 | $71.38 | 1,356,400 | — | — |
| 2018-09-28 | $44.20 | $71.38 | 985,600 | — | — |
| 2018-09-27 | $43.76 | $70.67 | 659,200 | — | — |
| 2018-09-26 | $43.81 | $70.75 | 993,700 | — | — |
| 2018-09-25 | $43.76 | $70.67 | 1,509,000 | — | — |
| 2018-09-24 | $43.71 | $70.59 | 1,551,600 | — | — |
| 2018-09-21 | $43.94 | $70.96 | 2,298,500 | — | — |
| 2018-09-20 | $43.74 | $70.64 | 1,483,700 | — | — |
| 2018-09-19 | $43.22 | $69.80 | 1,022,000 | — | — |
| 2018-09-18 | $43.11 | $69.62 | 1,233,600 | — | — |
| 2018-09-17 | $42.51 | $68.65 | 1,107,300 | — | — |
| 2018-09-14 | $42.16 | $68.09 | 753,800 | — | — |
| 2018-09-13 | $41.99 | $67.81 | 1,215,300 | — | — |
| 2018-09-12 | $41.99 | $67.54 | 965,800 | — | — |
| 2018-09-11 | $41.61 | $66.93 | 989,000 | — | — |
| 2018-09-10 | $41.67 | $67.02 | 1,233,900 | — | — |
| 2018-09-07 | $41.86 | $67.33 | 800,500 | — | — |
| 2018-09-06 | $41.87 | $67.34 | 830,200 | — | — |
| 2018-09-05 | $41.95 | $67.47 | 868,100 | — | — |
| 2018-09-04 | $42.05 | $67.63 | 993,100 | — | — |
| 2018-08-31 | $41.96 | $67.49 | 846,000 | — | — |
| 2018-08-30 | $41.88 | $67.36 | 873,400 | — | — |
| 2018-08-29 | $42.70 | $68.68 | 1,151,800 | — | — |
| 2018-08-28 | $42.75 | $68.76 | 996,700 | — | — |
| 2018-08-27 | $42.58 | $68.49 | 1,316,000 | — | — |
| 2018-08-24 | $42.33 | $68.08 | 1,392,400 | — | — |
| 2018-08-23 | $42.15 | $67.79 | 1,057,600 | — | — |
| 2018-08-22 | $42.16 | $67.81 | 690,500 | — | — |
| 2018-08-21 | $42.20 | $67.87 | 1,573,700 | — | — |
| 2018-08-20 | $41.85 | $67.31 | 1,106,300 | — | — |
| 2018-08-17 | $41.63 | $66.96 | 1,582,800 | — | — |
| 2018-08-16 | $41.50 | $66.75 | 1,909,400 | — | — |
| 2018-08-15 | $41.63 | $66.96 | 1,209,500 | — | — |
| 2018-08-14 | $41.25 | $66.35 | 1,343,600 | — | — |
| 2018-08-13 | $40.90 | $65.78 | 1,741,800 | — | — |
| 2018-08-10 | $40.30 | $64.82 | 2,120,600 | — | — |
| 2018-08-09 | $39.80 | $64.01 | 626,000 | — | — |
| 2018-08-08 | $39.81 | $64.03 | 1,023,100 | — | — |
| 2018-08-07 | $40.15 | $64.58 | 1,312,900 | — | — |
| 2018-08-06 | $39.93 | $64.22 | 1,276,400 | — | — |
| 2018-08-03 | $39.26 | $63.15 | 1,351,000 | — | — |
| 2018-08-02 | $39.32 | $63.24 | 1,207,100 | — | — |
| 2018-08-01 | $38.72 | $62.28 | 1,568,200 | — | — |
| 2018-07-31 | $39.35 | $63.29 | 2,052,500 | — | — |
| 2018-07-30 | $37.09 | $59.66 | 1,052,300 | — | — |
| 2018-07-27 | $37.60 | $60.48 | 994,400 | — | — |
| 2018-07-26 | $38.02 | $61.15 | 1,036,400 | — | — |
| 2018-07-25 | $37.71 | $60.65 | 871,600 | — | — |
| 2018-07-24 | $37.72 | $60.67 | 1,132,500 | — | — |
| 2018-07-23 | $37.60 | $60.48 | 709,500 | — | — |
| 2018-07-20 | $37.48 | $60.28 | 850,400 | — | — |
| 2018-07-19 | $37.67 | $60.59 | 587,000 | — | — |
| 2018-07-18 | $37.58 | $60.44 | 783,000 | — | — |
| 2018-07-17 | $37.71 | $60.65 | 813,000 | — | — |
| 2018-07-16 | $37.62 | $60.51 | 1,365,500 | — | — |
| 2018-07-13 | $37.46 | $60.25 | 1,053,700 | — | — |
| 2018-07-12 | $37.41 | $60.17 | 800,400 | — | — |
| 2018-07-11 | $36.95 | $59.43 | 940,900 | — | — |
| 2018-07-10 | $36.97 | $59.46 | 701,500 | — | — |
| 2018-07-09 | $36.97 | $59.46 | 920,300 | — | — |
| 2018-07-06 | $36.49 | $58.69 | 648,700 | — | — |
| 2018-07-05 | $36.27 | $58.34 | 1,037,900 | — | — |
| 2018-07-03 | $36.35 | $58.47 | 494,000 | — | — |
| 2018-07-02 | $36.09 | $58.05 | 956,900 | — | — |
| 2018-06-29 | $35.79 | $57.56 | 918,400 | — | — |
| 2018-06-28 | $35.79 | $57.56 | 945,400 | — | — |
| 2018-06-27 | $35.78 | $57.55 | 1,149,200 | — | — |
| 2018-06-26 | $35.80 | $57.58 | 1,032,900 | — | — |
| 2018-06-25 | $35.64 | $57.32 | 790,200 | — | — |
| 2018-06-22 | $36.19 | $58.21 | 1,347,300 | — | — |
| 2018-06-21 | $36.26 | $58.32 | 569,000 | — | — |
| 2018-06-20 | $36.56 | $58.80 | 718,500 | — | — |
| 2018-06-19 | $36.42 | $58.58 | 1,247,700 | — | — |
| 2018-06-18 | $36.46 | $58.64 | 996,100 | — | — |
| 2018-06-15 | $35.96 | $57.84 | 1,817,000 | — | — |
| 2018-06-14 | $35.31 | $56.79 | 1,554,100 | — | — |
| 2018-06-13 | $35.30 | $56.50 | 1,712,500 | — | — |
| 2018-06-12 | $36.50 | $58.42 | 823,300 | — | — |
| 2018-06-11 | $36.61 | $58.60 | 1,029,400 | — | — |
| 2018-06-08 | $36.66 | $58.68 | 980,000 | — | — |
| 2018-06-07 | $37.05 | $59.30 | 592,800 | — | — |
| 2018-06-06 | $36.84 | $58.97 | 720,400 | — | — |
| 2018-06-05 | $36.44 | $58.33 | 839,000 | — | — |
| 2018-06-04 | $36.67 | $58.70 | 1,090,300 | — | — |
| 2018-06-01 | $36.56 | $58.52 | 918,800 | — | — |
| 2018-05-31 | $36.69 | $58.73 | 678,500 | — | — |
| 2018-05-30 | $37.30 | $59.70 | 1,093,200 | — | — |
| 2018-05-29 | $36.85 | $58.98 | 806,700 | — | — |
| 2018-05-25 | $37.43 | $59.91 | 372,200 | — | — |
| 2018-05-24 | $37.49 | $60.01 | 502,800 | — | — |
| 2018-05-23 | $37.32 | $59.74 | 573,600 | — | — |
| 2018-05-22 | $37.44 | $59.93 | 472,200 | — | — |
| 2018-05-21 | $37.85 | $60.58 | 662,800 | — | — |
| 2018-05-18 | $37.53 | $60.07 | 628,200 | — | — |
| 2018-05-17 | $37.58 | $60.15 | 511,400 | — | — |
| 2018-05-16 | $37.42 | $59.90 | 691,800 | — | — |
| 2018-05-15 | $37.14 | $59.45 | 756,900 | — | — |
| 2018-05-14 | $37.09 | $59.37 | 850,700 | — | — |
| 2018-05-11 | $37.00 | $59.22 | 726,000 | — | — |
| 2018-05-10 | $36.83 | $58.95 | 624,500 | — | — |
| 2018-05-09 | $36.48 | $58.39 | 803,200 | — | — |
| 2018-05-08 | $36.31 | $58.12 | 1,121,900 | — | — |
| 2018-05-07 | $36.42 | $58.30 | 801,500 | — | — |
| 2018-05-04 | $36.68 | $58.71 | 1,837,800 | — | — |
| 2018-05-03 | $35.83 | $57.35 | 1,701,200 | — | — |
| 2018-05-02 | $36.02 | $57.66 | 1,138,300 | — | — |
| 2018-05-01 | $36.30 | $58.10 | 1,168,800 | — | — |
| 2018-04-30 | $36.51 | $58.44 | 1,477,700 | — | — |
| 2018-04-27 | $36.91 | $59.08 | 1,377,400 | — | — |
| 2018-04-26 | $37.31 | $59.72 | 2,719,200 | — | — |
| 2018-04-25 | $38.85 | $62.19 | 1,766,600 | — | — |
| 2018-04-24 | $38.24 | $61.21 | 1,454,600 | — | — |
| 2018-04-23 | $38.60 | $61.79 | 755,000 | — | — |
| 2018-04-20 | $38.61 | $61.80 | 890,700 | — | — |
| 2018-04-19 | $38.88 | $62.23 | 649,700 | — | — |
| 2018-04-18 | $38.84 | $62.17 | 830,300 | — | — |
| 2018-04-17 | $38.70 | $61.95 | 877,000 | — | — |
| 2018-04-16 | $38.64 | $61.85 | 1,086,000 | — | — |
| 2018-04-13 | $38.20 | $61.14 | 731,400 | — | — |
| 2018-04-12 | $38.19 | $61.13 | 791,200 | — | — |
| 2018-04-11 | $38.06 | $60.92 | 922,700 | — | — |
| 2018-04-10 | $38.36 | $61.40 | 1,143,500 | — | — |
| 2018-04-09 | $37.68 | $60.31 | 1,045,900 | — | — |
| 2018-04-06 | $37.70 | $60.34 | 1,265,600 | — | — |
| 2018-04-05 | $38.15 | $61.06 | 1,074,500 | — | — |
| 2018-04-04 | $37.42 | $59.90 | 1,245,300 | — | — |
| 2018-04-03 | $37.15 | $59.46 | 1,406,400 | — | — |
| 2018-04-02 | $36.71 | $58.76 | 1,352,000 | — | — |
| 2018-03-29 | $37.74 | $60.41 | 1,126,900 | — | — |
| 2018-03-28 | $37.57 | $60.14 | 689,000 | — | — |
| 2018-03-27 | $37.43 | $59.91 | 975,200 | — | — |
| 2018-03-26 | $37.72 | $60.38 | 1,151,000 | — | — |
| 2018-03-23 | $37.03 | $59.27 | 722,300 | — | — |
| 2018-03-22 | $37.67 | $60.30 | 878,900 | — | — |
| 2018-03-21 | $38.65 | $61.87 | 558,100 | — | — |
| 2018-03-20 | $38.66 | $61.88 | 1,015,000 | — | — |
| 2018-03-19 | $38.74 | $62.01 | 597,300 | — | — |
| 2018-03-16 | $38.84 | $62.17 | 1,242,800 | — | — |
| 2018-03-15 | $38.67 | $61.90 | 462,500 | — | — |
| 2018-03-14 | $38.81 | $62.12 | 666,900 | — | — |
| 2018-03-13 | $38.97 | $62.11 | 535,000 | — | — |
| 2018-03-12 | $39.23 | $62.52 | 933,400 | — | — |
| 2018-03-09 | $39.30 | $62.63 | 1,473,100 | — | — |
| 2018-03-08 | $38.63 | $61.56 | 667,600 | — | — |
| 2018-03-07 | $38.58 | $61.48 | 1,366,700 | — | — |
| 2018-03-06 | $38.64 | $61.58 | 1,169,500 | — | — |
| 2018-03-05 | $38.21 | $60.89 | 1,093,600 | — | — |
| 2018-03-02 | $37.82 | $60.27 | 788,700 | — | — |
| 2018-03-01 | $37.41 | $59.62 | 1,022,200 | — | — |
| 2018-02-28 | $37.43 | $59.65 | 913,700 | — | — |
| 2018-02-27 | $37.99 | $60.54 | 858,500 | — | — |
| 2018-02-26 | $38.35 | $61.12 | 938,300 | — | — |
| 2018-02-23 | $38.13 | $60.77 | 767,000 | — | — |
| 2018-02-22 | $37.77 | $60.19 | 1,141,200 | — | — |
| 2018-02-21 | $37.96 | $60.50 | 1,468,200 | — | — |
| 2018-02-20 | $38.45 | $61.28 | 845,700 | — | — |
| 2018-02-16 | $38.85 | $61.91 | 1,075,500 | — | — |
| 2018-02-15 | $38.60 | $61.52 | 1,728,400 | — | — |
| 2018-02-14 | $37.62 | $59.95 | 3,599,900 | — | — |
| 2018-02-13 | $37.65 | $60.00 | 1,578,200 | — | — |
| 2018-02-12 | $37.70 | $60.08 | 1,795,800 | — | — |
| 2018-02-09 | $36.70 | $58.49 | 3,124,900 | — | — |
| 2018-02-08 | $37.24 | $59.35 | 1,602,200 | — | — |
| 2018-02-07 | $38.31 | $61.05 | 1,266,300 | — | — |
| 2018-02-06 | $37.90 | $60.40 | 2,498,300 | — | — |
| 2018-02-05 | $37.70 | $60.08 | 3,526,200 | — | — |
| 2018-02-02 | $39.20 | $62.47 | 1,243,100 | — | — |
| 2018-02-01 | $40.13 | $63.95 | 1,816,700 | — | — |
| 2018-01-31 | $39.97 | $63.70 | 1,204,100 | — | — |
| 2018-01-30 | $39.82 | $63.46 | 966,800 | — | — |
| 2018-01-29 | $39.73 | $63.32 | 845,000 | — | — |
| 2018-01-26 | $39.75 | $63.35 | 967,500 | — | — |
| 2018-01-25 | $39.94 | $63.65 | 657,600 | — | — |
| 2018-01-24 | $39.64 | $63.17 | 508,600 | — | — |
| 2018-01-23 | $39.50 | $62.95 | 729,500 | — | — |
| 2018-01-22 | $39.42 | $62.82 | 591,500 | — | — |
| 2018-01-19 | $39.06 | $62.25 | 1,011,800 | — | — |
| 2018-01-18 | $38.55 | $61.44 | 1,055,600 | — | — |
| 2018-01-17 | $38.68 | $61.64 | 1,173,200 | — | — |
| 2018-01-16 | $38.50 | $61.36 | 1,466,800 | — | — |
| 2018-01-12 | $38.07 | $60.67 | 1,022,900 | — | — |
| 2018-01-11 | $37.85 | $60.32 | 1,394,400 | — | — |
| 2018-01-10 | $38.14 | $60.78 | 1,072,300 | — | — |
| 2018-01-09 | $38.26 | $60.97 | 1,322,700 | — | — |
| 2018-01-08 | $38.14 | $60.78 | 905,200 | — | — |
| 2018-01-05 | $38.09 | $60.70 | 694,500 | — | — |
| 2018-01-04 | $37.89 | $60.38 | 684,800 | — | — |
| 2018-01-03 | $37.68 | $60.05 | 933,100 | — | — |
| 2018-01-02 | $37.71 | $60.10 | 1,655,900 | — | — |