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
- 1981-03-25 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 | $46.20 | $57.26 | 671,500 | — | — |
| 2018-12-28 | $45.56 | $56.47 | 687,300 | — | — |
| 2018-12-27 | $45.45 | $56.33 | 967,600 | — | — |
| 2018-12-26 | $44.60 | $55.28 | 906,100 | — | — |
| 2018-12-24 | $42.83 | $52.68 | 644,800 | — | — |
| 2018-12-21 | $43.66 | $53.70 | 2,267,100 | — | — |
| 2018-12-20 | $44.70 | $54.98 | 1,174,500 | — | — |
| 2018-12-19 | $46.24 | $56.87 | 1,017,100 | — | — |
| 2018-12-18 | $47.22 | $58.08 | 1,142,300 | — | — |
| 2018-12-17 | $46.89 | $57.67 | 947,600 | — | — |
| 2018-12-14 | $48.41 | $59.54 | 700,400 | — | — |
| 2018-12-13 | $48.70 | $59.90 | 777,700 | — | — |
| 2018-12-12 | $49.49 | $60.87 | 652,800 | — | — |
| 2018-12-11 | $48.47 | $59.61 | 1,377,200 | — | — |
| 2018-12-10 | $49.18 | $60.49 | 786,900 | — | — |
| 2018-12-07 | $49.40 | $60.76 | 1,144,400 | — | — |
| 2018-12-06 | $51.32 | $63.12 | 1,152,400 | — | — |
| 2018-12-04 | $51.31 | $63.11 | 787,000 | — | — |
| 2018-12-03 | $53.99 | $66.40 | 737,600 | — | — |
| 2018-11-30 | $53.70 | $66.05 | 915,900 | — | — |
| 2018-11-29 | $53.48 | $65.78 | 710,200 | — | — |
| 2018-11-28 | $53.96 | $66.37 | 894,100 | — | — |
| 2018-11-27 | $53.22 | $65.46 | 987,600 | — | — |
| 2018-11-26 | $53.54 | $65.85 | 489,500 | — | — |
| 2018-11-23 | $52.62 | $64.72 | 248,200 | — | — |
| 2018-11-21 | $53.09 | $65.30 | 450,900 | — | — |
| 2018-11-20 | $52.32 | $64.35 | 962,200 | — | — |
| 2018-11-19 | $53.42 | $65.70 | 880,300 | — | — |
| 2018-11-16 | $54.84 | $67.45 | 763,200 | — | — |
| 2018-11-15 | $54.89 | $67.51 | 651,300 | — | — |
| 2018-11-14 | $53.04 | $65.23 | 314,700 | — | — |
| 2018-11-13 | $53.78 | $66.14 | 512,300 | — | — |
| 2018-11-12 | $53.80 | $66.17 | 672,400 | — | — |
| 2018-11-09 | $54.77 | $67.36 | 413,100 | — | — |
| 2018-11-08 | $55.55 | $68.32 | 442,600 | — | — |
| 2018-11-07 | $55.13 | $67.80 | 607,500 | — | — |
| 2018-11-06 | $54.25 | $66.72 | 460,000 | — | — |
| 2018-11-05 | $53.93 | $66.33 | 579,300 | — | — |
| 2018-11-02 | $54.29 | $66.77 | 510,800 | — | — |
| 2018-11-01 | $54.27 | $66.75 | 510,300 | — | — |
| 2018-10-31 | $53.45 | $65.74 | 1,304,800 | — | — |
| 2018-10-30 | $53.23 | $65.47 | 889,500 | — | — |
| 2018-10-29 | $52.46 | $64.52 | 1,160,300 | — | — |
| 2018-10-26 | $53.97 | $66.38 | 2,047,800 | — | — |
| 2018-10-25 | $53.04 | $65.23 | 1,945,600 | — | — |
| 2018-10-24 | $51.05 | $62.79 | 1,035,600 | — | — |
| 2018-10-23 | $52.66 | $64.77 | 1,047,400 | — | — |
| 2018-10-22 | $53.72 | $66.07 | 1,032,300 | — | — |
| 2018-10-19 | $54.59 | $67.14 | 500,700 | — | — |
| 2018-10-18 | $54.77 | $67.36 | 548,500 | — | — |
| 2018-10-17 | $56.03 | $68.91 | 380,200 | — | — |
| 2018-10-16 | $56.06 | $68.95 | 538,700 | — | — |
| 2018-10-15 | $55.10 | $67.77 | 356,700 | — | — |
| 2018-10-12 | $54.94 | $67.57 | 610,800 | — | — |
| 2018-10-11 | $54.83 | $67.44 | 1,059,100 | — | — |
| 2018-10-10 | $56.05 | $68.94 | 628,000 | — | — |
| 2018-10-09 | $58.25 | $71.64 | 865,700 | — | — |
| 2018-10-08 | $59.16 | $72.76 | 431,800 | — | — |
| 2018-10-05 | $59.65 | $73.36 | 456,900 | — | — |
| 2018-10-04 | $60.05 | $73.86 | 401,800 | — | — |
| 2018-10-03 | $60.47 | $74.37 | 514,600 | — | — |
| 2018-10-02 | $59.53 | $73.22 | 573,900 | — | — |
| 2018-10-01 | $60.20 | $74.04 | 574,400 | — | — |
| 2018-09-28 | $61.10 | $75.15 | 812,400 | — | — |
| 2018-09-27 | $61.42 | $75.54 | 491,700 | — | — |
| 2018-09-26 | $61.58 | $75.74 | 852,600 | — | — |
| 2018-09-25 | $62.01 | $76.27 | 625,600 | — | — |
| 2018-09-24 | $62.17 | $76.46 | 1,049,500 | — | — |
| 2018-09-21 | $61.74 | $75.93 | 1,666,700 | — | — |
| 2018-09-20 | $62.78 | $77.21 | 799,700 | — | — |
| 2018-09-19 | $62.59 | $76.98 | 530,600 | — | — |
| 2018-09-18 | $62.69 | $77.10 | 503,900 | — | — |
| 2018-09-17 | $62.47 | $76.83 | 763,900 | — | — |
| 2018-09-14 | $63.83 | $78.50 | 629,900 | — | — |
| 2018-09-13 | $63.43 | $78.01 | 908,900 | — | — |
| 2018-09-12 | $63.07 | $77.57 | 545,300 | — | — |
| 2018-09-11 | $62.95 | $77.42 | 625,400 | — | — |
| 2018-09-10 | $61.87 | $76.09 | 370,900 | — | — |
| 2018-09-07 | $61.59 | $75.75 | 449,200 | — | — |
| 2018-09-06 | $61.97 | $76.22 | 643,100 | — | — |
| 2018-09-05 | $63.18 | $77.71 | 727,600 | — | — |
| 2018-09-04 | $63.50 | $78.10 | 633,100 | — | — |
| 2018-08-31 | $63.08 | $77.58 | 695,500 | — | — |
| 2018-08-30 | $63.13 | $77.64 | 687,800 | — | — |
| 2018-08-29 | $62.86 | $77.31 | 309,200 | — | — |
| 2018-08-28 | $62.85 | $77.30 | 585,700 | — | — |
| 2018-08-27 | $62.93 | $77.40 | 382,400 | — | — |
| 2018-08-24 | $62.24 | $76.55 | 394,400 | — | — |
| 2018-08-23 | $62.10 | $76.38 | 514,600 | — | — |
| 2018-08-22 | $62.09 | $76.36 | 465,500 | — | — |
| 2018-08-21 | $61.35 | $75.45 | 480,200 | — | — |
| 2018-08-20 | $61.37 | $75.48 | 448,300 | — | — |
| 2018-08-17 | $60.38 | $74.26 | 558,600 | — | — |
| 2018-08-16 | $60.32 | $74.19 | 495,700 | — | — |
| 2018-08-15 | $59.98 | $73.77 | 648,400 | — | — |
| 2018-08-14 | $60.76 | $74.73 | 529,700 | — | — |
| 2018-08-13 | $59.47 | $73.14 | 885,400 | — | — |
| 2018-08-10 | $59.52 | $73.20 | 647,900 | — | — |
| 2018-08-09 | $59.61 | $73.31 | 437,200 | — | — |
| 2018-08-08 | $60.30 | $74.16 | 433,200 | — | — |
| 2018-08-07 | $60.00 | $73.79 | 562,000 | — | — |
| 2018-08-06 | $60.01 | $73.81 | 538,800 | — | — |
| 2018-08-03 | $59.77 | $73.51 | 389,000 | — | — |
| 2018-08-02 | $59.32 | $72.96 | 424,100 | — | — |
| 2018-08-01 | $59.14 | $72.74 | 689,600 | — | — |
| 2018-07-31 | $59.94 | $73.72 | 1,236,400 | — | — |
| 2018-07-30 | $60.37 | $74.25 | 438,200 | — | — |
| 2018-07-27 | $60.38 | $74.26 | 543,900 | — | — |
| 2018-07-26 | $60.97 | $74.99 | 477,600 | — | — |
| 2018-07-25 | $61.24 | $75.32 | 874,300 | — | — |
| 2018-07-24 | $60.73 | $74.69 | 790,100 | — | — |
| 2018-07-23 | $61.94 | $76.18 | 1,017,600 | — | — |
| 2018-07-20 | $60.87 | $74.86 | 1,217,500 | — | — |
| 2018-07-19 | $64.36 | $79.16 | 529,500 | — | — |
| 2018-07-18 | $64.70 | $79.57 | 495,900 | — | — |
| 2018-07-17 | $64.21 | $78.97 | 466,300 | — | — |
| 2018-07-16 | $64.18 | $78.94 | 422,100 | — | — |
| 2018-07-13 | $64.21 | $78.97 | 477,300 | — | — |
| 2018-07-12 | $64.44 | $79.26 | 470,700 | — | — |
| 2018-07-11 | $63.85 | $78.53 | 640,300 | — | — |
| 2018-07-10 | $64.14 | $78.89 | 373,900 | — | — |
| 2018-07-09 | $64.38 | $79.18 | 526,100 | — | — |
| 2018-07-06 | $63.17 | $77.69 | 381,900 | — | — |
| 2018-07-05 | $63.05 | $77.55 | 625,200 | — | — |
| 2018-07-03 | $63.17 | $77.69 | 313,000 | — | — |
| 2018-07-02 | $63.15 | $77.67 | 436,500 | — | — |
| 2018-06-29 | $62.52 | $76.89 | 683,800 | — | — |
| 2018-06-28 | $62.79 | $77.23 | 502,200 | — | — |
| 2018-06-27 | $62.83 | $77.27 | 497,600 | — | — |
| 2018-06-26 | $63.57 | $78.19 | 570,000 | — | — |
| 2018-06-25 | $64.09 | $78.82 | 601,300 | — | — |
| 2018-06-22 | $65.16 | $80.14 | 1,046,000 | — | — |
| 2018-06-21 | $66.05 | $81.24 | 384,900 | — | — |
| 2018-06-20 | $66.10 | $81.30 | 349,500 | — | — |
| 2018-06-19 | $65.87 | $81.01 | 407,800 | — | — |
| 2018-06-18 | $65.98 | $81.15 | 597,600 | — | — |
| 2018-06-15 | $65.93 | $81.09 | 1,275,100 | — | — |
| 2018-06-14 | $65.71 | $80.82 | 459,700 | — | — |
| 2018-06-13 | $65.53 | $80.60 | 807,700 | — | — |
| 2018-06-12 | $66.48 | $81.40 | 596,200 | — | — |
| 2018-06-11 | $66.64 | $81.59 | 418,900 | — | — |
| 2018-06-08 | $66.75 | $81.73 | 729,600 | — | — |
| 2018-06-07 | $66.50 | $81.42 | 895,700 | — | — |
| 2018-06-06 | $67.02 | $82.06 | 653,900 | — | — |
| 2018-06-05 | $65.35 | $80.01 | 476,400 | — | — |
| 2018-06-04 | $65.72 | $80.46 | 716,400 | — | — |
| 2018-06-01 | $65.42 | $80.10 | 789,400 | — | — |
| 2018-05-31 | $63.78 | $78.09 | 1,346,400 | — | — |
| 2018-05-30 | $65.13 | $79.74 | 961,400 | — | — |
| 2018-05-29 | $63.97 | $78.32 | 659,800 | — | — |
| 2018-05-25 | $65.10 | $79.71 | 334,200 | — | — |
| 2018-05-24 | $65.05 | $79.64 | 836,900 | — | — |
| 2018-05-23 | $64.81 | $79.35 | 522,400 | — | — |
| 2018-05-22 | $65.46 | $80.15 | 513,200 | — | — |
| 2018-05-21 | $65.45 | $80.13 | 471,400 | — | — |
| 2018-05-18 | $65.15 | $79.77 | 843,400 | — | — |
| 2018-05-17 | $64.84 | $79.39 | 612,500 | — | — |
| 2018-05-16 | $64.43 | $78.89 | 562,500 | — | — |
| 2018-05-15 | $63.71 | $78.00 | 418,800 | — | — |
| 2018-05-14 | $63.98 | $78.33 | 990,300 | — | — |
| 2018-05-11 | $64.38 | $78.82 | 439,000 | — | — |
| 2018-05-10 | $64.14 | $78.53 | 633,900 | — | — |
| 2018-05-09 | $63.35 | $77.56 | 820,000 | — | — |
| 2018-05-08 | $62.98 | $77.11 | 820,000 | — | — |
| 2018-05-07 | $62.43 | $76.44 | 742,900 | — | — |
| 2018-05-04 | $62.41 | $76.41 | 553,200 | — | — |
| 2018-05-03 | $61.71 | $75.55 | 878,700 | — | — |
| 2018-05-02 | $62.81 | $76.90 | 820,100 | — | — |
| 2018-05-01 | $63.11 | $77.27 | 912,800 | — | — |
| 2018-04-30 | $63.23 | $77.42 | 1,485,800 | — | — |
| 2018-04-27 | $63.46 | $77.70 | 1,029,300 | — | — |
| 2018-04-26 | $63.35 | $77.56 | 2,472,200 | — | — |
| 2018-04-25 | $68.46 | $83.82 | 1,020,600 | — | — |
| 2018-04-24 | $69.49 | $85.08 | 1,058,100 | — | — |
| 2018-04-23 | $70.08 | $85.80 | 553,300 | — | — |
| 2018-04-20 | $70.29 | $86.06 | 534,300 | — | — |
| 2018-04-19 | $70.88 | $86.78 | 445,400 | — | — |
| 2018-04-18 | $70.56 | $86.39 | 576,600 | — | — |
| 2018-04-17 | $70.94 | $86.86 | 702,600 | — | — |
| 2018-04-16 | $70.80 | $86.68 | 651,800 | — | — |
| 2018-04-13 | $69.56 | $85.17 | 1,296,700 | — | — |
| 2018-04-12 | $70.40 | $86.19 | 1,027,300 | — | — |
| 2018-04-11 | $71.27 | $87.26 | 631,400 | — | — |
| 2018-04-10 | $72.04 | $88.20 | 1,050,700 | — | — |
| 2018-04-09 | $72.04 | $88.20 | 735,500 | — | — |
| 2018-04-06 | $72.78 | $89.11 | 519,700 | — | — |
| 2018-04-05 | $74.63 | $91.37 | 664,900 | — | — |
| 2018-04-04 | $74.88 | $91.68 | 444,800 | — | — |
| 2018-04-03 | $74.53 | $91.25 | 679,000 | — | — |
| 2018-04-02 | $73.31 | $89.76 | 558,300 | — | — |
| 2018-03-29 | $74.91 | $91.72 | 608,600 | — | — |
| 2018-03-28 | $72.96 | $89.33 | 499,000 | — | — |
| 2018-03-27 | $73.39 | $89.86 | 564,000 | — | — |
| 2018-03-26 | $75.12 | $91.97 | 763,800 | — | — |
| 2018-03-23 | $72.61 | $88.90 | 638,200 | — | — |
| 2018-03-22 | $74.99 | $91.81 | 1,027,000 | — | — |
| 2018-03-21 | $77.70 | $95.13 | 547,100 | — | — |
| 2018-03-20 | $77.11 | $94.41 | 462,200 | — | — |
| 2018-03-19 | $76.39 | $93.53 | 671,600 | — | — |
| 2018-03-16 | $76.62 | $93.81 | 1,339,200 | — | — |
| 2018-03-15 | $75.53 | $92.48 | 478,700 | — | — |
| 2018-03-14 | $75.92 | $92.95 | 491,400 | — | — |
| 2018-03-13 | $76.59 | $93.77 | 597,200 | — | — |
| 2018-03-12 | $77.33 | $94.68 | 608,200 | — | — |
| 2018-03-09 | $76.97 | $94.24 | 603,300 | — | — |
| 2018-03-08 | $75.36 | $92.27 | 505,300 | — | — |
| 2018-03-07 | $74.91 | $91.72 | 647,400 | — | — |
| 2018-03-06 | $74.76 | $91.53 | 761,800 | — | — |
| 2018-03-05 | $73.29 | $89.73 | 1,066,300 | — | — |
| 2018-03-02 | $73.38 | $89.84 | 688,800 | — | — |
| 2018-03-01 | $72.14 | $88.32 | 578,100 | — | — |
| 2018-02-28 | $72.83 | $89.17 | 750,500 | — | — |
| 2018-02-27 | $73.36 | $89.82 | 661,500 | — | — |
| 2018-02-26 | $74.19 | $90.83 | 856,300 | — | — |
| 2018-02-23 | $73.49 | $89.98 | 1,071,900 | — | — |
| 2018-02-22 | $73.59 | $90.10 | 632,700 | — | — |
| 2018-02-21 | $73.95 | $90.54 | 918,900 | — | — |
| 2018-02-20 | $72.73 | $89.05 | 574,800 | — | — |
| 2018-02-16 | $73.76 | $90.31 | 643,400 | — | — |
| 2018-02-15 | $73.42 | $89.89 | 556,100 | — | — |
| 2018-02-14 | $72.98 | $89.35 | 577,000 | — | — |
| 2018-02-13 | $71.35 | $87.36 | 528,900 | — | — |
| 2018-02-12 | $71.16 | $87.13 | 743,500 | — | — |
| 2018-02-09 | $70.37 | $86.16 | 1,173,800 | — | — |
| 2018-02-08 | $68.82 | $84.26 | 1,265,200 | — | — |
| 2018-02-07 | $72.49 | $88.75 | 826,600 | — | — |
| 2018-02-06 | $71.45 | $87.48 | 1,350,500 | — | — |
| 2018-02-05 | $71.36 | $87.37 | 1,508,500 | — | — |
| 2018-02-02 | $74.26 | $90.92 | 916,000 | — | — |
| 2018-02-01 | $75.40 | $92.32 | 1,323,600 | — | — |
| 2018-01-31 | $75.15 | $92.01 | 1,116,300 | — | — |
| 2018-01-30 | $75.26 | $92.14 | 466,100 | — | — |
| 2018-01-29 | $76.47 | $93.63 | 383,700 | — | — |
| 2018-01-26 | $77.29 | $94.63 | 313,300 | — | — |
| 2018-01-25 | $76.75 | $93.97 | 615,300 | — | — |
| 2018-01-24 | $76.57 | $93.75 | 466,600 | — | — |
| 2018-01-23 | $76.67 | $93.87 | 420,100 | — | — |
| 2018-01-22 | $77.17 | $94.48 | 467,100 | — | — |
| 2018-01-19 | $77.23 | $94.56 | 413,800 | — | — |
| 2018-01-18 | $76.52 | $93.69 | 358,200 | — | — |
| 2018-01-17 | $76.69 | $93.90 | 308,300 | — | — |
| 2018-01-16 | $75.96 | $93.00 | 368,900 | — | — |
| 2018-01-12 | $76.65 | $93.85 | 385,600 | — | — |
| 2018-01-11 | $75.58 | $92.54 | 532,600 | — | — |
| 2018-01-10 | $75.00 | $91.83 | 555,100 | — | — |
| 2018-01-09 | $75.30 | $92.19 | 689,000 | — | — |
| 2018-01-08 | $74.14 | $90.77 | 559,800 | — | — |
| 2018-01-05 | $73.59 | $90.10 | 372,600 | — | — |
| 2018-01-04 | $73.06 | $89.45 | 630,400 | — | — |
| 2018-01-03 | $72.06 | $88.23 | 669,100 | — | — |
| 2018-01-02 | $71.84 | $87.96 | 823,800 | — | — |