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 | $48.43 | $102.01 | 49,200 | — | — |
| 2018-12-28 | $48.19 | $101.50 | 67,800 | — | — |
| 2018-12-27 | $47.67 | $100.41 | 61,300 | — | — |
| 2018-12-26 | $47.64 | $100.34 | 81,700 | — | — |
| 2018-12-24 | $45.79 | $96.45 | 62,800 | — | — |
| 2018-12-21 | $46.85 | $98.68 | 375,100 | — | — |
| 2018-12-20 | $47.55 | $100.15 | 96,300 | — | — |
| 2018-12-19 | $47.73 | $100.53 | 75,900 | — | — |
| 2018-12-18 | $47.82 | $100.72 | 105,800 | — | — |
| 2018-12-17 | $48.26 | $101.65 | 120,100 | — | — |
| 2018-12-14 | $48.86 | $102.91 | 78,000 | — | — |
| 2018-12-13 | $49.36 | $103.97 | 65,100 | — | — |
| 2018-12-12 | $50.51 | $106.39 | 46,800 | — | — |
| 2018-12-11 | $49.94 | $105.19 | 55,800 | — | — |
| 2018-12-10 | $49.64 | $104.56 | 58,300 | — | — |
| 2018-12-07 | $49.45 | $104.16 | 78,100 | — | — |
| 2018-12-06 | $50.47 | $106.30 | 179,900 | — | — |
| 2018-12-04 | $50.44 | $106.24 | 69,000 | — | — |
| 2018-12-03 | $52.85 | $111.32 | 77,000 | — | — |
| 2018-11-30 | $52.67 | $110.94 | 89,800 | — | — |
| 2018-11-29 | $52.73 | $111.06 | 62,600 | — | — |
| 2018-11-28 | $54.37 | $114.52 | 144,200 | — | — |
| 2018-11-27 | $52.82 | $111.25 | 67,500 | — | — |
| 2018-11-26 | $53.66 | $113.02 | 69,400 | — | — |
| 2018-11-23 | $52.24 | $110.03 | 55,600 | — | — |
| 2018-11-21 | $52.15 | $109.84 | 47,400 | — | — |
| 2018-11-20 | $51.66 | $108.81 | 79,600 | — | — |
| 2018-11-19 | $53.44 | $112.56 | 79,300 | — | — |
| 2018-11-16 | $53.78 | $113.28 | 118,400 | — | — |
| 2018-11-15 | $53.86 | $113.44 | 70,200 | — | — |
| 2018-11-14 | $53.55 | $112.79 | 133,400 | — | — |
| 2018-11-13 | $53.50 | $112.24 | 149,500 | — | — |
| 2018-11-12 | $54.10 | $113.50 | 64,900 | — | — |
| 2018-11-09 | $54.53 | $114.40 | 67,300 | — | — |
| 2018-11-08 | $55.18 | $115.77 | 66,400 | — | — |
| 2018-11-07 | $55.28 | $115.98 | 74,400 | — | — |
| 2018-11-06 | $54.35 | $114.03 | 113,400 | — | — |
| 2018-11-05 | $55.49 | $116.42 | 193,900 | — | — |
| 2018-11-02 | $55.65 | $116.75 | 165,700 | — | — |
| 2018-11-01 | $54.59 | $114.53 | 144,900 | — | — |
| 2018-10-31 | $54.11 | $113.52 | 235,000 | — | — |
| 2018-10-30 | $54.47 | $114.28 | 249,200 | — | — |
| 2018-10-29 | $54.30 | $113.92 | 249,400 | — | — |
| 2018-10-26 | $50.52 | $105.99 | 411,100 | — | — |
| 2018-10-25 | $44.05 | $92.42 | 121,300 | — | — |
| 2018-10-24 | $43.14 | $90.51 | 86,400 | — | — |
| 2018-10-23 | $44.97 | $94.35 | 104,800 | — | — |
| 2018-10-22 | $44.01 | $92.33 | 126,500 | — | — |
| 2018-10-19 | $43.88 | $92.06 | 96,500 | — | — |
| 2018-10-18 | $43.67 | $91.62 | 79,000 | — | — |
| 2018-10-17 | $44.67 | $93.72 | 75,400 | — | — |
| 2018-10-16 | $44.89 | $94.18 | 88,600 | — | — |
| 2018-10-15 | $44.15 | $92.63 | 147,700 | — | — |
| 2018-10-12 | $44.17 | $92.67 | 117,300 | — | — |
| 2018-10-11 | $43.98 | $92.27 | 112,600 | — | — |
| 2018-10-10 | $44.90 | $94.20 | 97,400 | — | — |
| 2018-10-09 | $46.75 | $98.08 | 101,600 | — | — |
| 2018-10-08 | $47.19 | $99.00 | 69,500 | — | — |
| 2018-10-05 | $47.00 | $98.61 | 79,900 | — | — |
| 2018-10-04 | $47.61 | $99.89 | 55,200 | — | — |
| 2018-10-03 | $47.84 | $100.37 | 49,500 | — | — |
| 2018-10-02 | $47.97 | $100.64 | 38,300 | — | — |
| 2018-10-01 | $48.12 | $100.96 | 60,700 | — | — |
| 2018-09-28 | $49.22 | $103.26 | 79,900 | — | — |
| 2018-09-27 | $49.04 | $102.89 | 76,100 | — | — |
| 2018-09-26 | $49.52 | $103.89 | 49,400 | — | — |
| 2018-09-25 | $50.09 | $105.09 | 48,100 | — | — |
| 2018-09-24 | $50.44 | $105.82 | 35,800 | — | — |
| 2018-09-21 | $51.90 | $108.89 | 146,500 | — | — |
| 2018-09-20 | $52.02 | $109.14 | 57,600 | — | — |
| 2018-09-19 | $51.22 | $107.46 | 76,500 | — | — |
| 2018-09-18 | $51.56 | $108.17 | 40,900 | — | — |
| 2018-09-17 | $51.49 | $108.03 | 65,300 | — | — |
| 2018-09-14 | $51.69 | $108.45 | 50,000 | — | — |
| 2018-09-13 | $50.79 | $106.56 | 64,400 | — | — |
| 2018-09-12 | $51.16 | $107.33 | 37,000 | — | — |
| 2018-09-11 | $50.86 | $106.70 | 56,400 | — | — |
| 2018-09-10 | $50.98 | $106.96 | 53,000 | — | — |
| 2018-09-07 | $51.78 | $108.63 | 46,900 | — | — |
| 2018-09-06 | $51.47 | $107.98 | 73,200 | — | — |
| 2018-09-05 | $51.31 | $107.65 | 81,200 | — | — |
| 2018-09-04 | $51.48 | $108.01 | 125,000 | — | — |
| 2018-08-31 | $50.77 | $106.52 | 60,100 | — | — |
| 2018-08-30 | $50.77 | $106.52 | 49,500 | — | — |
| 2018-08-29 | $51.48 | $108.01 | 72,700 | — | — |
| 2018-08-28 | $51.52 | $108.09 | 33,600 | — | — |
| 2018-08-27 | $51.33 | $107.69 | 41,400 | — | — |
| 2018-08-24 | $50.93 | $106.85 | 83,300 | — | — |
| 2018-08-23 | $50.71 | $106.39 | 45,700 | — | — |
| 2018-08-22 | $50.92 | $106.83 | 51,700 | — | — |
| 2018-08-21 | $51.48 | $108.01 | 84,000 | — | — |
| 2018-08-20 | $51.20 | $107.42 | 75,600 | — | — |
| 2018-08-17 | $50.64 | $106.24 | 362,500 | — | — |
| 2018-08-16 | $50.09 | $105.09 | 106,900 | — | — |
| 2018-08-15 | $50.46 | $105.87 | 103,200 | — | — |
| 2018-08-14 | $50.32 | $105.57 | 100,500 | — | — |
| 2018-08-13 | $48.89 | $102.13 | 92,800 | — | — |
| 2018-08-10 | $48.55 | $101.42 | 51,900 | — | — |
| 2018-08-09 | $48.47 | $101.25 | 63,700 | — | — |
| 2018-08-08 | $47.55 | $99.33 | 71,900 | — | — |
| 2018-08-07 | $47.55 | $99.33 | 143,400 | — | — |
| 2018-08-06 | $47.53 | $99.29 | 107,400 | — | — |
| 2018-08-03 | $47.69 | $99.62 | 42,900 | — | — |
| 2018-08-02 | $47.99 | $100.25 | 51,500 | — | — |
| 2018-08-01 | $47.65 | $99.54 | 69,100 | — | — |
| 2018-07-31 | $48.74 | $101.82 | 104,000 | — | — |
| 2018-07-30 | $47.43 | $99.08 | 128,800 | — | — |
| 2018-07-27 | $45.86 | $95.80 | 136,100 | — | — |
| 2018-07-26 | $45.10 | $94.21 | 224,900 | — | — |
| 2018-07-25 | $47.75 | $99.75 | 155,500 | — | — |
| 2018-07-24 | $48.55 | $101.42 | 59,900 | — | — |
| 2018-07-23 | $48.77 | $101.88 | 106,200 | — | — |
| 2018-07-20 | $48.53 | $101.38 | 46,000 | — | — |
| 2018-07-19 | $48.53 | $101.38 | 72,900 | — | — |
| 2018-07-18 | $48.11 | $100.50 | 42,100 | — | — |
| 2018-07-17 | $47.57 | $99.37 | 35,900 | — | — |
| 2018-07-16 | $47.36 | $98.93 | 37,800 | — | — |
| 2018-07-13 | $47.32 | $98.85 | 61,900 | — | — |
| 2018-07-12 | $47.64 | $99.52 | 68,700 | — | — |
| 2018-07-11 | $48.01 | $100.29 | 52,400 | — | — |
| 2018-07-10 | $48.77 | $101.88 | 87,000 | — | — |
| 2018-07-09 | $48.82 | $101.98 | 112,700 | — | — |
| 2018-07-06 | $50.38 | $105.24 | 42,400 | — | — |
| 2018-07-05 | $50.50 | $105.49 | 61,800 | — | — |
| 2018-07-03 | $48.63 | $101.59 | 43,300 | — | — |
| 2018-07-02 | $49.28 | $102.95 | 68,000 | — | — |
| 2018-06-29 | $48.34 | $100.98 | 109,000 | — | — |
| 2018-06-28 | $50.10 | $104.66 | 222,100 | — | — |
| 2018-06-27 | $50.06 | $104.57 | 108,500 | — | — |
| 2018-06-26 | $50.69 | $105.89 | 99,100 | — | — |
| 2018-06-25 | $50.40 | $105.29 | 116,200 | — | — |
| 2018-06-22 | $50.66 | $105.83 | 192,400 | — | — |
| 2018-06-21 | $50.43 | $105.35 | 77,200 | — | — |
| 2018-06-20 | $50.29 | $105.06 | 106,600 | — | — |
| 2018-06-19 | $49.57 | $103.55 | 102,900 | — | — |
| 2018-06-18 | $49.13 | $102.63 | 77,300 | — | — |
| 2018-06-15 | $48.17 | $100.63 | 168,600 | — | — |
| 2018-06-14 | $47.41 | $99.04 | 56,500 | — | — |
| 2018-06-13 | $47.07 | $98.33 | 62,500 | — | — |
| 2018-06-12 | $47.66 | $99.56 | 47,600 | — | — |
| 2018-06-11 | $47.83 | $99.92 | 70,900 | — | — |
| 2018-06-08 | $47.29 | $98.79 | 45,200 | — | — |
| 2018-06-07 | $47.32 | $98.85 | 46,200 | — | — |
| 2018-06-06 | $47.09 | $98.37 | 51,200 | — | — |
| 2018-06-05 | $46.85 | $97.87 | 111,300 | — | — |
| 2018-06-04 | $46.03 | $96.16 | 96,000 | — | — |
| 2018-06-01 | $45.87 | $95.82 | 107,000 | — | — |
| 2018-05-31 | $45.25 | $94.53 | 52,300 | — | — |
| 2018-05-30 | $45.08 | $94.17 | 58,300 | — | — |
| 2018-05-29 | $44.37 | $92.69 | 104,400 | — | — |
| 2018-05-25 | $44.36 | $92.67 | 88,900 | — | — |
| 2018-05-24 | $44.54 | $93.04 | 53,800 | — | — |
| 2018-05-23 | $44.70 | $93.38 | 82,900 | — | — |
| 2018-05-22 | $44.33 | $92.61 | 72,400 | — | — |
| 2018-05-21 | $44.45 | $92.86 | 57,600 | — | — |
| 2018-05-18 | $44.01 | $91.94 | 148,500 | — | — |
| 2018-05-17 | $43.37 | $90.60 | 80,800 | — | — |
| 2018-05-16 | $43.81 | $91.52 | 75,700 | — | — |
| 2018-05-15 | $43.08 | $89.99 | 49,200 | — | — |
| 2018-05-14 | $43.06 | $89.95 | 60,500 | — | — |
| 2018-05-11 | $43.33 | $90.08 | 39,600 | — | — |
| 2018-05-10 | $43.84 | $91.14 | 47,700 | — | — |
| 2018-05-09 | $43.83 | $91.12 | 64,700 | — | — |
| 2018-05-08 | $44.10 | $91.68 | 124,500 | — | — |
| 2018-05-07 | $43.22 | $89.85 | 143,200 | — | — |
| 2018-05-04 | $44.96 | $93.47 | 165,400 | — | — |
| 2018-05-03 | $45.57 | $94.73 | 261,600 | — | — |
| 2018-05-02 | $45.85 | $95.32 | 139,100 | — | — |
| 2018-05-01 | $45.10 | $93.76 | 157,000 | — | — |
| 2018-04-30 | $45.35 | $94.28 | 71,700 | — | — |
| 2018-04-27 | $46.61 | $96.90 | 64,900 | — | — |
| 2018-04-26 | $47.11 | $97.94 | 96,700 | — | — |
| 2018-04-25 | $46.14 | $95.92 | 50,200 | — | — |
| 2018-04-24 | $45.97 | $95.57 | 108,600 | — | — |
| 2018-04-23 | $46.19 | $96.02 | 57,200 | — | — |
| 2018-04-20 | $46.83 | $97.35 | 94,300 | — | — |
| 2018-04-19 | $47.21 | $98.14 | 95,800 | — | — |
| 2018-04-18 | $48.68 | $101.20 | 95,800 | — | — |
| 2018-04-17 | $49.66 | $103.24 | 212,800 | — | — |
| 2018-04-16 | $49.17 | $102.22 | 116,200 | — | — |
| 2018-04-13 | $48.43 | $100.68 | 99,700 | — | — |
| 2018-04-12 | $49.25 | $102.38 | 128,100 | — | — |
| 2018-04-11 | $49.40 | $102.70 | 104,200 | — | — |
| 2018-04-10 | $49.54 | $102.99 | 183,100 | — | — |
| 2018-04-09 | $48.69 | $101.22 | 138,300 | — | — |
| 2018-04-06 | $48.36 | $100.53 | 159,400 | — | — |
| 2018-04-05 | $49.10 | $102.07 | 157,300 | — | — |
| 2018-04-04 | $48.80 | $101.45 | 91,300 | — | — |
| 2018-04-03 | $47.65 | $99.06 | 73,800 | — | — |
| 2018-04-02 | $46.48 | $96.63 | 65,000 | — | — |
| 2018-03-29 | $47.57 | $98.89 | 91,300 | — | — |
| 2018-03-28 | $47.14 | $98.00 | 102,400 | — | — |
| 2018-03-27 | $46.27 | $96.19 | 99,300 | — | — |
| 2018-03-26 | $46.54 | $96.75 | 68,700 | — | — |
| 2018-03-23 | $45.29 | $94.15 | 79,900 | — | — |
| 2018-03-22 | $46.33 | $96.31 | 87,100 | — | — |
| 2018-03-21 | $47.63 | $99.02 | 66,200 | — | — |
| 2018-03-20 | $47.07 | $97.85 | 74,800 | — | — |
| 2018-03-19 | $48.42 | $100.66 | 88,900 | — | — |
| 2018-03-16 | $48.35 | $100.51 | 199,100 | — | — |
| 2018-03-15 | $47.82 | $99.41 | 68,800 | — | — |
| 2018-03-14 | $47.60 | $98.95 | 81,700 | — | — |
| 2018-03-13 | $48.37 | $100.55 | 86,800 | — | — |
| 2018-03-12 | $48.40 | $100.62 | 126,900 | — | — |
| 2018-03-09 | $48.29 | $100.39 | 83,100 | — | — |
| 2018-03-08 | $48.10 | $99.99 | 59,500 | — | — |
| 2018-03-07 | $48.26 | $100.33 | 141,200 | — | — |
| 2018-03-06 | $48.12 | $100.04 | 117,900 | — | — |
| 2018-03-05 | $47.77 | $99.31 | 90,200 | — | — |
| 2018-03-02 | $47.06 | $97.83 | 83,100 | — | — |
| 2018-03-01 | $46.43 | $96.52 | 134,600 | — | — |
| 2018-02-28 | $46.66 | $97.00 | 118,100 | — | — |
| 2018-02-27 | $47.88 | $99.54 | 133,100 | — | — |
| 2018-02-26 | $49.19 | $102.26 | 124,800 | — | — |
| 2018-02-23 | $50.14 | $104.23 | 156,500 | — | — |
| 2018-02-22 | $49.19 | $102.26 | 141,200 | — | — |
| 2018-02-21 | $50.55 | $105.09 | 138,800 | — | — |
| 2018-02-20 | $51.14 | $106.31 | 185,100 | — | — |
| 2018-02-16 | $48.20 | $100.20 | 178,700 | — | — |
| 2018-02-15 | $47.90 | $99.58 | 87,800 | — | — |
| 2018-02-14 | $47.71 | $99.18 | 97,600 | — | — |
| 2018-02-13 | $47.15 | $97.58 | 117,800 | — | — |
| 2018-02-12 | $47.07 | $97.42 | 132,600 | — | — |
| 2018-02-09 | $46.92 | $97.11 | 200,700 | — | — |
| 2018-02-08 | $47.59 | $98.49 | 158,100 | — | — |
| 2018-02-07 | $47.92 | $99.18 | 97,200 | — | — |
| 2018-02-06 | $47.76 | $98.84 | 198,800 | — | — |
| 2018-02-05 | $46.37 | $95.97 | 151,700 | — | — |
| 2018-02-02 | $47.85 | $99.03 | 150,300 | — | — |
| 2018-02-01 | $48.97 | $101.35 | 157,600 | — | — |
| 2018-01-31 | $47.90 | $99.13 | 131,300 | — | — |
| 2018-01-30 | $47.98 | $99.30 | 159,200 | — | — |
| 2018-01-29 | $47.60 | $98.51 | 89,700 | — | — |
| 2018-01-26 | $47.57 | $98.45 | 84,000 | — | — |
| 2018-01-25 | $46.62 | $96.49 | 119,000 | — | — |
| 2018-01-24 | $46.65 | $96.55 | 180,400 | — | — |
| 2018-01-23 | $46.00 | $95.20 | 138,200 | — | — |
| 2018-01-22 | $46.10 | $95.41 | 102,100 | — | — |
| 2018-01-19 | $46.25 | $95.72 | 142,100 | — | — |
| 2018-01-18 | $45.61 | $94.39 | 63,200 | — | — |
| 2018-01-17 | $46.04 | $95.28 | 84,500 | — | — |
| 2018-01-16 | $46.08 | $95.37 | 105,300 | — | — |
| 2018-01-12 | $46.50 | $96.24 | 94,700 | — | — |
| 2018-01-11 | $46.51 | $96.26 | 85,300 | — | — |
| 2018-01-10 | $46.08 | $95.37 | 103,200 | — | — |
| 2018-01-09 | $46.06 | $95.33 | 101,400 | — | — |
| 2018-01-08 | $46.01 | $95.22 | 118,400 | — | — |
| 2018-01-05 | $45.97 | $95.14 | 82,300 | — | — |
| 2018-01-04 | $45.61 | $94.39 | 100,600 | — | — |
| 2018-01-03 | $45.09 | $93.32 | 91,300 | — | — |
| 2018-01-02 | $45.19 | $93.53 | 105,300 | — | — |