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 | $45.87 | $45.87 | 382,900 | — | — |
| 2018-12-28 | $45.22 | $45.22 | 287,200 | — | — |
| 2018-12-27 | $44.68 | $44.68 | 298,300 | — | — |
| 2018-12-26 | $44.62 | $44.62 | 302,900 | — | — |
| 2018-12-24 | $41.38 | $41.38 | 342,200 | — | — |
| 2018-12-21 | $42.00 | $42.00 | 1,084,000 | — | — |
| 2018-12-20 | $42.84 | $42.84 | 732,800 | — | — |
| 2018-12-19 | $43.88 | $43.88 | 538,000 | — | — |
| 2018-12-18 | $46.26 | $46.26 | 387,200 | — | — |
| 2018-12-17 | $45.34 | $45.34 | 513,200 | — | — |
| 2018-12-14 | $46.82 | $46.82 | 336,700 | — | — |
| 2018-12-13 | $47.47 | $47.47 | 327,400 | — | — |
| 2018-12-12 | $48.22 | $48.22 | 492,700 | — | — |
| 2018-12-11 | $47.60 | $47.60 | 460,500 | — | — |
| 2018-12-10 | $46.81 | $46.81 | 819,400 | — | — |
| 2018-12-07 | $46.77 | $46.77 | 742,800 | — | — |
| 2018-12-06 | $50.55 | $50.55 | 774,100 | — | — |
| 2018-12-04 | $50.04 | $50.04 | 634,000 | — | — |
| 2018-12-03 | $52.14 | $52.14 | 717,800 | — | — |
| 2018-11-30 | $53.34 | $53.34 | 586,700 | — | — |
| 2018-11-29 | $51.81 | $51.81 | 1,392,600 | — | — |
| 2018-11-28 | $48.14 | $48.14 | 859,800 | — | — |
| 2018-11-27 | $45.90 | $45.90 | 365,100 | — | — |
| 2018-11-26 | $46.08 | $46.08 | 502,300 | — | — |
| 2018-11-23 | $44.69 | $44.69 | 146,600 | — | — |
| 2018-11-21 | $45.44 | $45.44 | 356,000 | — | — |
| 2018-11-20 | $44.27 | $44.27 | 593,200 | — | — |
| 2018-11-19 | $43.90 | $43.90 | 621,000 | — | — |
| 2018-11-16 | $46.98 | $46.98 | 858,700 | — | — |
| 2018-11-15 | $48.78 | $48.78 | 324,800 | — | — |
| 2018-11-14 | $46.89 | $46.89 | 369,600 | — | — |
| 2018-11-13 | $45.51 | $45.51 | 507,100 | — | — |
| 2018-11-12 | $44.68 | $44.68 | 434,600 | — | — |
| 2018-11-09 | $46.73 | $46.73 | 381,200 | — | — |
| 2018-11-08 | $48.58 | $48.58 | 222,700 | — | — |
| 2018-11-07 | $48.77 | $48.77 | 436,000 | — | — |
| 2018-11-06 | $48.52 | $48.52 | 417,700 | — | — |
| 2018-11-05 | $47.20 | $47.20 | 414,600 | — | — |
| 2018-11-02 | $47.38 | $47.38 | 338,600 | — | — |
| 2018-11-01 | $47.02 | $47.02 | 612,000 | — | — |
| 2018-10-31 | $44.94 | $44.94 | 644,700 | — | — |
| 2018-10-30 | $44.00 | $44.00 | 340,900 | — | — |
| 2018-10-29 | $43.12 | $43.12 | 280,300 | — | — |
| 2018-10-26 | $43.93 | $43.93 | 398,800 | — | — |
| 2018-10-25 | $44.13 | $44.13 | 502,600 | — | — |
| 2018-10-24 | $42.92 | $42.92 | 999,400 | — | — |
| 2018-10-23 | $48.06 | $48.06 | 411,800 | — | — |
| 2018-10-22 | $48.73 | $48.73 | 298,800 | — | — |
| 2018-10-19 | $48.60 | $48.60 | 265,300 | — | — |
| 2018-10-18 | $49.66 | $49.66 | 388,300 | — | — |
| 2018-10-17 | $50.85 | $50.85 | 331,000 | — | — |
| 2018-10-16 | $51.37 | $51.37 | 381,600 | — | — |
| 2018-10-15 | $49.47 | $49.47 | 319,900 | — | — |
| 2018-10-12 | $49.50 | $49.50 | 462,700 | — | — |
| 2018-10-11 | $49.01 | $49.01 | 539,400 | — | — |
| 2018-10-10 | $49.41 | $49.41 | 538,200 | — | — |
| 2018-10-09 | $50.76 | $50.76 | 641,700 | — | — |
| 2018-10-08 | $51.63 | $51.63 | 501,400 | — | — |
| 2018-10-05 | $52.24 | $52.24 | 523,000 | — | — |
| 2018-10-04 | $54.11 | $54.11 | 474,900 | — | — |
| 2018-10-03 | $54.69 | $54.69 | 559,600 | — | — |
| 2018-10-02 | $54.50 | $54.50 | 295,900 | — | — |
| 2018-10-01 | $54.70 | $54.70 | 421,600 | — | — |
| 2018-09-28 | $55.60 | $55.60 | 397,800 | — | — |
| 2018-09-27 | $55.50 | $55.50 | 324,700 | — | — |
| 2018-09-26 | $55.50 | $55.50 | 398,100 | — | — |
| 2018-09-25 | $56.45 | $56.45 | 528,000 | — | — |
| 2018-09-24 | $56.90 | $56.90 | 486,300 | — | — |
| 2018-09-21 | $57.30 | $57.30 | 948,400 | — | — |
| 2018-09-20 | $58.90 | $58.90 | 364,800 | — | — |
| 2018-09-19 | $59.80 | $59.80 | 601,800 | — | — |
| 2018-09-18 | $59.95 | $59.95 | 563,800 | — | — |
| 2018-09-17 | $59.45 | $59.45 | 798,500 | — | — |
| 2018-09-14 | $59.50 | $59.50 | 435,500 | — | — |
| 2018-09-13 | $58.50 | $58.50 | 387,500 | — | — |
| 2018-09-12 | $58.85 | $58.85 | 536,400 | — | — |
| 2018-09-11 | $58.50 | $58.50 | 346,600 | — | — |
| 2018-09-10 | $57.70 | $57.70 | 464,100 | — | — |
| 2018-09-07 | $56.75 | $56.75 | 439,300 | — | — |
| 2018-09-06 | $57.70 | $57.70 | 507,100 | — | — |
| 2018-09-05 | $58.65 | $58.65 | 651,100 | — | — |
| 2018-09-04 | $59.75 | $59.75 | 1,151,800 | — | — |
| 2018-08-31 | $59.75 | $59.75 | 1,303,800 | — | — |
| 2018-08-30 | $56.85 | $56.85 | 4,041,800 | — | — |
| 2018-08-29 | $49.90 | $49.90 | 663,900 | — | — |
| 2018-08-28 | $49.90 | $49.90 | 365,100 | — | — |
| 2018-08-27 | $50.25 | $50.25 | 552,100 | — | — |
| 2018-08-24 | $50.45 | $50.45 | 429,300 | — | — |
| 2018-08-23 | $49.95 | $49.95 | 343,200 | — | — |
| 2018-08-22 | $50.70 | $50.70 | 281,700 | — | — |
| 2018-08-21 | $50.45 | $50.45 | 658,300 | — | — |
| 2018-08-20 | $48.50 | $48.50 | 214,100 | — | — |
| 2018-08-17 | $48.55 | $48.55 | 319,800 | — | — |
| 2018-08-16 | $48.70 | $48.70 | 295,900 | — | — |
| 2018-08-15 | $48.50 | $48.50 | 509,000 | — | — |
| 2018-08-14 | $48.85 | $48.85 | 239,400 | — | — |
| 2018-08-13 | $49.15 | $49.15 | 350,500 | — | — |
| 2018-08-10 | $49.90 | $49.90 | 313,100 | — | — |
| 2018-08-09 | $51.35 | $51.35 | 186,700 | — | — |
| 2018-08-08 | $51.45 | $51.45 | 368,900 | — | — |
| 2018-08-07 | $50.25 | $50.25 | 233,500 | — | — |
| 2018-08-06 | $48.85 | $48.85 | 253,300 | — | — |
| 2018-08-03 | $47.80 | $47.80 | 202,100 | — | — |
| 2018-08-02 | $48.65 | $48.65 | 211,400 | — | — |
| 2018-08-01 | $47.80 | $47.80 | 238,900 | — | — |
| 2018-07-31 | $47.45 | $47.45 | 373,800 | — | — |
| 2018-07-30 | $47.30 | $47.30 | 337,100 | — | — |
| 2018-07-27 | $48.75 | $48.75 | 275,000 | — | — |
| 2018-07-26 | $50.05 | $50.05 | 341,000 | — | — |
| 2018-07-25 | $48.80 | $48.80 | 319,200 | — | — |
| 2018-07-24 | $49.35 | $49.35 | 398,900 | — | — |
| 2018-07-23 | $50.85 | $50.85 | 247,500 | — | — |
| 2018-07-20 | $51.00 | $51.00 | 222,700 | — | — |
| 2018-07-19 | $50.80 | $50.80 | 232,600 | — | — |
| 2018-07-18 | $50.75 | $50.75 | 247,700 | — | — |
| 2018-07-17 | $50.65 | $50.65 | 240,800 | — | — |
| 2018-07-16 | $49.80 | $49.80 | 173,000 | — | — |
| 2018-07-13 | $50.15 | $50.15 | 540,900 | — | — |
| 2018-07-12 | $49.95 | $49.95 | 408,700 | — | — |
| 2018-07-11 | $48.85 | $48.85 | 462,900 | — | — |
| 2018-07-10 | $49.50 | $49.50 | 264,700 | — | — |
| 2018-07-09 | $48.55 | $48.55 | 259,000 | — | — |
| 2018-07-06 | $49.05 | $49.05 | 222,200 | — | — |
| 2018-07-05 | $48.75 | $48.75 | 457,600 | — | — |
| 2018-07-03 | $47.80 | $47.80 | 259,000 | — | — |
| 2018-07-02 | $48.15 | $48.15 | 369,100 | — | — |
| 2018-06-29 | $47.05 | $47.05 | 935,400 | — | — |
| 2018-06-28 | $47.05 | $47.05 | 394,000 | — | — |
| 2018-06-27 | $47.20 | $47.20 | 543,500 | — | — |
| 2018-06-26 | $49.40 | $49.40 | 696,100 | — | — |
| 2018-06-25 | $48.60 | $48.60 | 570,100 | — | — |
| 2018-06-22 | $49.75 | $49.75 | 541,400 | — | — |
| 2018-06-21 | $51.20 | $51.20 | 1,007,400 | — | — |
| 2018-06-20 | $50.10 | $50.10 | 359,500 | — | — |
| 2018-06-19 | $49.95 | $49.95 | 591,300 | — | — |
| 2018-06-18 | $50.80 | $50.80 | 271,200 | — | — |
| 2018-06-15 | $50.70 | $50.70 | 452,700 | — | — |
| 2018-06-14 | $50.50 | $50.50 | 474,500 | — | — |
| 2018-06-13 | $49.95 | $49.95 | 354,700 | — | — |
| 2018-06-12 | $50.50 | $50.50 | 252,300 | — | — |
| 2018-06-11 | $50.10 | $50.10 | 307,100 | — | — |
| 2018-06-08 | $49.80 | $49.80 | 456,600 | — | — |
| 2018-06-07 | $50.10 | $50.10 | 428,000 | — | — |
| 2018-06-06 | $51.25 | $51.25 | 505,300 | — | — |
| 2018-06-05 | $50.00 | $50.00 | 524,300 | — | — |
| 2018-06-04 | $49.50 | $49.50 | 464,200 | — | — |
| 2018-06-01 | $49.35 | $49.35 | 518,900 | — | — |
| 2018-05-31 | $48.40 | $48.40 | 1,465,600 | — | — |
| 2018-05-30 | $45.30 | $45.30 | 967,700 | — | — |
| 2018-05-29 | $44.80 | $44.80 | 474,900 | — | — |
| 2018-05-25 | $45.15 | $45.15 | 542,700 | — | — |
| 2018-05-24 | $43.90 | $43.90 | 318,500 | — | — |
| 2018-05-23 | $43.75 | $43.75 | 252,400 | — | — |
| 2018-05-22 | $43.55 | $43.55 | 213,700 | — | — |
| 2018-05-21 | $43.75 | $43.75 | 334,500 | — | — |
| 2018-05-18 | $43.45 | $43.45 | 316,600 | — | — |
| 2018-05-17 | $43.90 | $43.90 | 253,900 | — | — |
| 2018-05-16 | $43.85 | $43.85 | 503,900 | — | — |
| 2018-05-15 | $42.95 | $42.95 | 270,700 | — | — |
| 2018-05-14 | $43.40 | $43.40 | 523,800 | — | — |
| 2018-05-11 | $42.90 | $42.90 | 329,900 | — | — |
| 2018-05-10 | $43.40 | $43.40 | 284,700 | — | — |
| 2018-05-09 | $43.50 | $43.50 | 460,600 | — | — |
| 2018-05-08 | $42.20 | $42.20 | 250,600 | — | — |
| 2018-05-07 | $41.70 | $41.70 | 275,600 | — | — |
| 2018-05-04 | $41.50 | $41.50 | 208,000 | — | — |
| 2018-05-03 | $40.55 | $40.55 | 544,000 | — | — |
| 2018-05-02 | $40.25 | $40.25 | 299,600 | — | — |
| 2018-05-01 | $40.35 | $40.35 | 412,800 | — | — |
| 2018-04-30 | $39.30 | $39.30 | 510,700 | — | — |
| 2018-04-27 | $39.95 | $39.95 | 500,900 | — | — |
| 2018-04-26 | $40.75 | $40.75 | 643,400 | — | — |
| 2018-04-25 | $40.65 | $40.65 | 566,500 | — | — |
| 2018-04-24 | $41.55 | $41.55 | 703,500 | — | — |
| 2018-04-23 | $42.15 | $42.15 | 292,400 | — | — |
| 2018-04-20 | $42.75 | $42.75 | 361,400 | — | — |
| 2018-04-19 | $42.80 | $42.80 | 590,300 | — | — |
| 2018-04-18 | $43.75 | $43.75 | 586,400 | — | — |
| 2018-04-17 | $43.95 | $43.95 | 482,400 | — | — |
| 2018-04-16 | $43.30 | $43.30 | 520,800 | — | — |
| 2018-04-13 | $43.25 | $43.25 | 713,700 | — | — |
| 2018-04-12 | $44.10 | $44.10 | 2,347,800 | — | — |
| 2018-04-11 | $43.65 | $43.65 | 861,000 | — | — |
| 2018-04-10 | $42.80 | $42.80 | 1,219,600 | — | — |
| 2018-04-09 | $40.65 | $40.65 | 1,003,900 | — | — |
| 2018-04-06 | $40.90 | $40.90 | 1,494,800 | — | — |
| 2018-04-05 | $40.98 | $40.98 | 1,105,600 | — | — |
| 2018-04-04 | $40.00 | $40.00 | 978,000 | — | — |
| 2018-04-03 | $38.35 | $38.35 | 692,300 | — | — |
| 2018-04-02 | $37.85 | $37.85 | 652,800 | — | — |
| 2018-03-29 | $39.05 | $39.05 | 527,400 | — | — |
| 2018-03-28 | $38.60 | $38.60 | 538,000 | — | — |
| 2018-03-27 | $39.50 | $39.50 | 572,800 | — | — |
| 2018-03-26 | $40.55 | $40.55 | 611,800 | — | — |
| 2018-03-23 | $39.30 | $39.30 | 615,600 | — | — |
| 2018-03-22 | $40.75 | $40.75 | 798,700 | — | — |
| 2018-03-21 | $41.10 | $41.10 | 549,300 | — | — |
| 2018-03-20 | $41.40 | $41.40 | 853,100 | — | — |
| 2018-03-19 | $39.70 | $39.70 | 1,301,200 | — | — |
| 2018-03-16 | $40.95 | $40.95 | 1,731,200 | — | — |
| 2018-03-15 | $38.70 | $38.70 | 3,339,300 | — | — |
| 2018-03-14 | $34.90 | $34.90 | 1,394,500 | — | — |
| 2018-03-13 | $34.95 | $34.95 | 472,400 | — | — |
| 2018-03-12 | $35.00 | $35.00 | 764,600 | — | — |
| 2018-03-09 | $34.60 | $34.60 | 630,000 | — | — |
| 2018-03-08 | $34.90 | $34.90 | 545,400 | — | — |
| 2018-03-07 | $34.30 | $34.30 | 549,200 | — | — |
| 2018-03-06 | $34.75 | $34.75 | 377,600 | — | — |
| 2018-03-05 | $34.05 | $34.05 | 385,200 | — | — |
| 2018-03-02 | $33.55 | $33.55 | 354,500 | — | — |
| 2018-03-01 | $32.80 | $32.80 | 618,100 | — | — |
| 2018-02-28 | $33.65 | $33.65 | 469,700 | — | — |
| 2018-02-27 | $34.45 | $34.45 | 271,000 | — | — |
| 2018-02-26 | $34.80 | $34.80 | 266,400 | — | — |
| 2018-02-23 | $34.05 | $34.05 | 265,000 | — | — |
| 2018-02-22 | $33.55 | $33.55 | 296,200 | — | — |
| 2018-02-21 | $33.55 | $33.55 | 482,600 | — | — |
| 2018-02-20 | $33.80 | $33.80 | 885,400 | — | — |
| 2018-02-16 | $32.85 | $32.85 | 569,600 | — | — |
| 2018-02-15 | $33.50 | $33.50 | 611,200 | — | — |
| 2018-02-14 | $32.85 | $32.85 | 777,400 | — | — |
| 2018-02-13 | $32.50 | $32.50 | 534,800 | — | — |
| 2018-02-12 | $32.50 | $32.50 | 628,700 | — | — |
| 2018-02-09 | $32.80 | $32.80 | 1,027,000 | — | — |
| 2018-02-08 | $32.10 | $32.10 | 1,019,500 | — | — |
| 2018-02-07 | $33.85 | $33.85 | 905,600 | — | — |
| 2018-02-06 | $34.70 | $34.70 | 949,700 | — | — |
| 2018-02-05 | $34.35 | $34.35 | 779,400 | — | — |
| 2018-02-02 | $35.40 | $35.40 | 518,800 | — | — |
| 2018-02-01 | $35.65 | $35.65 | 338,000 | — | — |
| 2018-01-31 | $35.80 | $35.80 | 410,900 | — | — |
| 2018-01-30 | $36.10 | $36.10 | 344,500 | — | — |
| 2018-01-29 | $36.65 | $36.65 | 504,300 | — | — |
| 2018-01-26 | $36.45 | $36.45 | 587,400 | — | — |
| 2018-01-25 | $36.25 | $36.25 | 321,500 | — | — |
| 2018-01-24 | $37.25 | $37.25 | 475,100 | — | — |
| 2018-01-23 | $37.80 | $37.80 | 347,100 | — | — |
| 2018-01-22 | $37.95 | $37.95 | 391,000 | — | — |
| 2018-01-19 | $37.85 | $37.85 | 494,100 | — | — |
| 2018-01-18 | $38.00 | $38.00 | 885,800 | — | — |
| 2018-01-17 | $37.95 | $37.95 | 702,300 | — | — |
| 2018-01-16 | $38.25 | $38.25 | 754,100 | — | — |
| 2018-01-12 | $38.80 | $38.80 | 911,100 | — | — |
| 2018-01-11 | $37.30 | $37.30 | 625,800 | — | — |
| 2018-01-10 | $36.55 | $36.55 | 717,700 | — | — |
| 2018-01-09 | $36.50 | $36.50 | 542,800 | — | — |
| 2018-01-08 | $35.80 | $35.80 | 582,600 | — | — |
| 2018-01-05 | $35.60 | $35.60 | 509,100 | — | — |
| 2018-01-04 | $35.75 | $35.75 | 375,500 | — | — |
| 2018-01-03 | $35.30 | $35.30 | 249,900 | — | — |
| 2018-01-02 | $34.80 | $34.80 | 353,100 | — | — |