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
- 1980-03-18 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 | $55.45 | $126.48 | 87,900 | — | — |
| 2018-12-28 | $54.98 | $125.41 | 98,100 | — | — |
| 2018-12-27 | $54.43 | $124.15 | 84,500 | — | — |
| 2018-12-26 | $54.35 | $123.97 | 88,500 | — | — |
| 2018-12-24 | $53.08 | $121.07 | 98,100 | — | — |
| 2018-12-21 | $53.90 | $122.94 | 766,000 | — | — |
| 2018-12-20 | $52.96 | $120.80 | 89,000 | — | — |
| 2018-12-19 | $52.84 | $120.52 | 69,200 | — | — |
| 2018-12-18 | $52.58 | $119.93 | 81,600 | — | — |
| 2018-12-17 | $52.27 | $119.22 | 122,100 | — | — |
| 2018-12-14 | $52.99 | $120.87 | 68,600 | — | — |
| 2018-12-13 | $52.86 | $120.57 | 43,100 | — | — |
| 2018-12-12 | $53.59 | $122.24 | 66,200 | — | — |
| 2018-12-11 | $53.44 | $121.89 | 69,900 | — | — |
| 2018-12-10 | $54.03 | $123.24 | 65,200 | — | — |
| 2018-12-07 | $54.11 | $123.42 | 95,600 | — | — |
| 2018-12-06 | $52.66 | $120.11 | 46,100 | — | — |
| 2018-12-04 | $52.54 | $119.84 | 107,900 | — | — |
| 2018-12-03 | $53.98 | $123.13 | 51,000 | — | — |
| 2018-11-30 | $53.87 | $122.87 | 79,500 | — | — |
| 2018-11-29 | $52.59 | $119.95 | 37,000 | — | — |
| 2018-11-28 | $52.49 | $119.02 | 60,000 | — | — |
| 2018-11-27 | $51.71 | $117.25 | 54,100 | — | — |
| 2018-11-26 | $52.25 | $118.48 | 60,100 | — | — |
| 2018-11-23 | $52.50 | $119.04 | 13,400 | — | — |
| 2018-11-21 | $51.87 | $117.61 | 29,500 | — | — |
| 2018-11-20 | $51.96 | $117.82 | 61,700 | — | — |
| 2018-11-19 | $51.14 | $115.96 | 109,100 | — | — |
| 2018-11-16 | $50.38 | $114.23 | 103,700 | — | — |
| 2018-11-15 | $49.92 | $113.19 | 68,400 | — | — |
| 2018-11-14 | $48.83 | $110.72 | 109,100 | — | — |
| 2018-11-13 | $49.24 | $111.65 | 59,500 | — | — |
| 2018-11-12 | $49.89 | $113.12 | 97,000 | — | — |
| 2018-11-09 | $50.55 | $114.62 | 58,500 | — | — |
| 2018-11-08 | $50.82 | $115.23 | 103,500 | — | — |
| 2018-11-07 | $50.00 | $113.37 | 99,700 | — | — |
| 2018-11-06 | $55.40 | $125.62 | 71,600 | — | — |
| 2018-11-05 | $55.04 | $124.80 | 85,600 | — | — |
| 2018-11-02 | $54.42 | $123.40 | 46,800 | — | — |
| 2018-11-01 | $53.66 | $121.67 | 55,600 | — | — |
| 2018-10-31 | $53.83 | $122.06 | 101,200 | — | — |
| 2018-10-30 | $53.90 | $122.22 | 64,300 | — | — |
| 2018-10-29 | $52.02 | $117.95 | 113,900 | — | — |
| 2018-10-26 | $49.98 | $113.33 | 41,800 | — | — |
| 2018-10-25 | $49.46 | $112.15 | 73,100 | — | — |
| 2018-10-24 | $48.64 | $110.29 | 61,400 | — | — |
| 2018-10-23 | $48.99 | $111.08 | 55,100 | — | — |
| 2018-10-22 | $49.06 | $111.24 | 34,200 | — | — |
| 2018-10-19 | $49.17 | $111.49 | 42,400 | — | — |
| 2018-10-18 | $48.68 | $110.38 | 31,100 | — | — |
| 2018-10-17 | $48.59 | $110.18 | 74,900 | — | — |
| 2018-10-16 | $48.77 | $110.58 | 64,000 | — | — |
| 2018-10-15 | $47.05 | $106.68 | 72,100 | — | — |
| 2018-10-12 | $47.94 | $108.70 | 104,900 | — | — |
| 2018-10-11 | $48.73 | $110.49 | 86,100 | — | — |
| 2018-10-10 | $49.88 | $113.10 | 83,300 | — | — |
| 2018-10-09 | $50.22 | $113.87 | 61,800 | — | — |
| 2018-10-08 | $49.05 | $111.22 | 66,800 | — | — |
| 2018-10-05 | $48.69 | $110.40 | 46,300 | — | — |
| 2018-10-04 | $48.60 | $110.20 | 41,800 | — | — |
| 2018-10-03 | $48.95 | $110.99 | 40,500 | — | — |
| 2018-10-02 | $49.16 | $111.47 | 42,400 | — | — |
| 2018-10-01 | $49.28 | $111.74 | 47,200 | — | — |
| 2018-09-28 | $50.77 | $115.12 | 56,100 | — | — |
| 2018-09-27 | $50.71 | $114.98 | 63,100 | — | — |
| 2018-09-26 | $50.82 | $115.23 | 35,900 | — | — |
| 2018-09-25 | $50.97 | $115.57 | 84,800 | — | — |
| 2018-09-24 | $50.98 | $115.60 | 70,800 | — | — |
| 2018-09-21 | $51.78 | $117.41 | 145,700 | — | — |
| 2018-09-20 | $50.90 | $115.41 | 55,100 | — | — |
| 2018-09-19 | $50.67 | $114.89 | 108,400 | — | — |
| 2018-09-18 | $50.95 | $115.53 | 73,700 | — | — |
| 2018-09-17 | $50.79 | $115.16 | 106,900 | — | — |
| 2018-09-14 | $51.79 | $117.43 | 50,800 | — | — |
| 2018-09-13 | $51.19 | $116.07 | 86,600 | — | — |
| 2018-09-12 | $50.27 | $113.99 | 60,700 | — | — |
| 2018-09-11 | $50.91 | $115.44 | 75,300 | — | — |
| 2018-09-10 | $50.62 | $114.78 | 109,500 | — | — |
| 2018-09-07 | $50.61 | $114.76 | 44,900 | — | — |
| 2018-09-06 | $50.28 | $114.01 | 37,600 | — | — |
| 2018-09-05 | $50.09 | $113.58 | 29,800 | — | — |
| 2018-09-04 | $49.71 | $112.72 | 39,000 | — | — |
| 2018-08-31 | $49.53 | $112.31 | 133,800 | — | — |
| 2018-08-30 | $49.88 | $113.10 | 40,300 | — | — |
| 2018-08-29 | $50.06 | $112.81 | 63,100 | — | — |
| 2018-08-28 | $50.34 | $113.44 | 22,000 | — | — |
| 2018-08-27 | $50.91 | $114.72 | 37,600 | — | — |
| 2018-08-24 | $50.92 | $114.74 | 30,300 | — | — |
| 2018-08-23 | $50.20 | $113.12 | 52,800 | — | — |
| 2018-08-22 | $50.84 | $114.56 | 52,500 | — | — |
| 2018-08-21 | $51.30 | $115.60 | 61,000 | — | — |
| 2018-08-20 | $51.22 | $115.42 | 85,200 | — | — |
| 2018-08-17 | $50.56 | $113.93 | 59,400 | — | — |
| 2018-08-16 | $51.18 | $115.33 | 108,800 | — | — |
| 2018-08-15 | $50.95 | $114.81 | 112,500 | — | — |
| 2018-08-14 | $50.38 | $113.53 | 65,300 | — | — |
| 2018-08-13 | $49.68 | $111.95 | 69,400 | — | — |
| 2018-08-10 | $49.41 | $111.34 | 72,300 | — | — |
| 2018-08-09 | $49.44 | $111.41 | 83,800 | — | — |
| 2018-08-08 | $50.51 | $113.82 | 291,600 | — | — |
| 2018-08-07 | $56.13 | $126.48 | 72,900 | — | — |
| 2018-08-06 | $56.74 | $127.86 | 30,100 | — | — |
| 2018-08-03 | $57.00 | $128.45 | 35,500 | — | — |
| 2018-08-02 | $57.95 | $130.59 | 71,500 | — | — |
| 2018-08-01 | $60.97 | $130.63 | 115,700 | — | — |
| 2018-07-31 | $60.29 | $129.17 | 93,400 | — | — |
| 2018-07-30 | $60.60 | $129.84 | 62,700 | — | — |
| 2018-07-27 | $60.54 | $129.71 | 81,100 | — | — |
| 2018-07-26 | $60.94 | $130.57 | 70,900 | — | — |
| 2018-07-25 | $59.51 | $127.50 | 70,300 | — | — |
| 2018-07-24 | $59.15 | $126.73 | 95,900 | — | — |
| 2018-07-23 | $56.89 | $121.89 | 42,900 | — | — |
| 2018-07-20 | $56.96 | $122.04 | 40,000 | — | — |
| 2018-07-19 | $56.24 | $120.50 | 48,400 | — | — |
| 2018-07-18 | $56.69 | $121.46 | 39,800 | — | — |
| 2018-07-17 | $56.33 | $120.69 | 30,400 | — | — |
| 2018-07-16 | $56.38 | $120.80 | 20,500 | — | — |
| 2018-07-13 | $55.99 | $119.96 | 45,400 | — | — |
| 2018-07-12 | $55.45 | $118.80 | 32,100 | — | — |
| 2018-07-11 | $55.52 | $118.95 | 51,200 | — | — |
| 2018-07-10 | $55.98 | $119.94 | 58,000 | — | — |
| 2018-07-09 | $55.76 | $119.47 | 324,500 | — | — |
| 2018-07-06 | $55.44 | $118.78 | 88,500 | — | — |
| 2018-07-05 | $56.07 | $120.13 | 50,400 | — | — |
| 2018-07-03 | $55.61 | $119.15 | 35,800 | — | — |
| 2018-07-02 | $55.28 | $118.44 | 72,500 | — | — |
| 2018-06-29 | $54.51 | $116.79 | 60,700 | — | — |
| 2018-06-28 | $54.34 | $116.43 | 48,300 | — | — |
| 2018-06-27 | $54.05 | $115.80 | 55,100 | — | — |
| 2018-06-26 | $55.43 | $118.76 | 52,700 | — | — |
| 2018-06-25 | $55.39 | $118.68 | 71,100 | — | — |
| 2018-06-22 | $55.49 | $118.89 | 224,800 | — | — |
| 2018-06-21 | $53.88 | $115.44 | 88,400 | — | — |
| 2018-06-20 | $54.56 | $116.90 | 163,500 | — | — |
| 2018-06-19 | $54.78 | $117.37 | 91,800 | — | — |
| 2018-06-18 | $54.38 | $116.51 | 74,700 | — | — |
| 2018-06-15 | $54.42 | $116.60 | 110,900 | — | — |
| 2018-06-14 | $54.06 | $115.83 | 94,000 | — | — |
| 2018-06-13 | $54.32 | $116.38 | 92,400 | — | — |
| 2018-06-12 | $54.58 | $116.94 | 99,500 | — | — |
| 2018-06-11 | $56.00 | $119.98 | 129,500 | — | — |
| 2018-06-08 | $56.83 | $121.76 | 53,400 | — | — |
| 2018-06-07 | $56.76 | $121.61 | 384,800 | — | — |
| 2018-06-06 | $56.43 | $120.90 | 127,800 | — | — |
| 2018-06-05 | $54.90 | $117.63 | 104,000 | — | — |
| 2018-06-04 | $54.79 | $117.39 | 73,200 | — | — |
| 2018-06-01 | $54.06 | $115.83 | 62,000 | — | — |
| 2018-05-31 | $53.64 | $114.93 | 50,000 | — | — |
| 2018-05-30 | $54.26 | $115.59 | 70,200 | — | — |
| 2018-05-29 | $53.11 | $113.14 | 58,500 | — | — |
| 2018-05-25 | $53.35 | $113.65 | 35,700 | — | — |
| 2018-05-24 | $53.35 | $113.65 | 66,100 | — | — |
| 2018-05-23 | $53.28 | $113.50 | 37,800 | — | — |
| 2018-05-22 | $53.48 | $113.93 | 62,800 | — | — |
| 2018-05-21 | $54.30 | $115.68 | 78,600 | — | — |
| 2018-05-18 | $53.08 | $113.08 | 303,700 | — | — |
| 2018-05-17 | $52.81 | $112.50 | 96,700 | — | — |
| 2018-05-16 | $52.16 | $111.12 | 133,100 | — | — |
| 2018-05-15 | $51.08 | $108.82 | 115,600 | — | — |
| 2018-05-14 | $50.67 | $107.94 | 99,400 | — | — |
| 2018-05-11 | $51.47 | $109.65 | 49,800 | — | — |
| 2018-05-10 | $51.75 | $110.24 | 55,100 | — | — |
| 2018-05-09 | $52.29 | $111.39 | 96,400 | — | — |
| 2018-05-08 | $49.98 | $106.47 | 91,400 | — | — |
| 2018-05-07 | $49.75 | $105.98 | 59,600 | — | — |
| 2018-05-04 | $49.57 | $105.60 | 48,100 | — | — |
| 2018-05-03 | $48.97 | $104.32 | 66,500 | — | — |
| 2018-05-02 | $49.66 | $105.79 | 44,300 | — | — |
| 2018-05-01 | $50.30 | $107.15 | 76,200 | — | — |
| 2018-04-30 | $50.29 | $107.13 | 52,500 | — | — |
| 2018-04-27 | $50.49 | $107.56 | 50,500 | — | — |
| 2018-04-26 | $50.24 | $107.03 | 49,700 | — | — |
| 2018-04-25 | $50.09 | $106.71 | 62,500 | — | — |
| 2018-04-24 | $50.18 | $106.90 | 61,600 | — | — |
| 2018-04-23 | $49.94 | $106.39 | 34,500 | — | — |
| 2018-04-20 | $49.67 | $105.81 | 66,600 | — | — |
| 2018-04-19 | $49.41 | $105.26 | 45,400 | — | — |
| 2018-04-18 | $49.22 | $104.85 | 55,700 | — | — |
| 2018-04-17 | $49.14 | $104.68 | 80,500 | — | — |
| 2018-04-16 | $49.09 | $104.58 | 85,000 | — | — |
| 2018-04-13 | $48.57 | $103.47 | 43,900 | — | — |
| 2018-04-12 | $48.73 | $103.81 | 36,700 | — | — |
| 2018-04-11 | $48.55 | $103.43 | 78,300 | — | — |
| 2018-04-10 | $48.44 | $103.19 | 54,000 | — | — |
| 2018-04-09 | $47.91 | $102.06 | 64,900 | — | — |
| 2018-04-06 | $47.85 | $101.94 | 76,900 | — | — |
| 2018-04-05 | $48.13 | $102.53 | 71,300 | — | — |
| 2018-04-04 | $47.70 | $101.62 | 93,500 | — | — |
| 2018-04-03 | $47.75 | $101.72 | 69,000 | — | — |
| 2018-04-02 | $47.04 | $100.21 | 98,900 | — | — |
| 2018-03-29 | $47.86 | $101.96 | 178,500 | — | — |
| 2018-03-28 | $48.02 | $102.30 | 108,800 | — | — |
| 2018-03-27 | $46.93 | $99.98 | 90,300 | — | — |
| 2018-03-26 | $47.20 | $100.55 | 106,000 | — | — |
| 2018-03-23 | $46.96 | $100.04 | 76,700 | — | — |
| 2018-03-22 | $48.08 | $102.43 | 130,100 | — | — |
| 2018-03-21 | $48.76 | $103.87 | 49,700 | — | — |
| 2018-03-20 | $48.97 | $104.32 | 77,500 | — | — |
| 2018-03-19 | $48.72 | $103.79 | 72,200 | — | — |
| 2018-03-16 | $48.76 | $103.87 | 209,900 | — | — |
| 2018-03-15 | $48.40 | $103.11 | 138,700 | — | — |
| 2018-03-14 | $47.66 | $101.53 | 119,900 | — | — |
| 2018-03-13 | $47.97 | $102.19 | 58,600 | — | — |
| 2018-03-12 | $48.16 | $102.60 | 114,700 | — | — |
| 2018-03-09 | $47.75 | $101.72 | 108,400 | — | — |
| 2018-03-08 | $46.26 | $98.55 | 99,900 | — | — |
| 2018-03-07 | $46.29 | $98.61 | 113,000 | — | — |
| 2018-03-06 | $45.74 | $97.44 | 99,500 | — | — |
| 2018-03-05 | $45.48 | $96.29 | 114,700 | — | — |
| 2018-03-02 | $45.07 | $95.42 | 105,700 | — | — |
| 2018-03-01 | $44.63 | $94.49 | 119,000 | — | — |
| 2018-02-28 | $44.48 | $94.17 | 169,400 | — | — |
| 2018-02-27 | $44.97 | $95.21 | 256,600 | — | — |
| 2018-02-26 | $45.33 | $95.97 | 91,000 | — | — |
| 2018-02-23 | $44.80 | $94.85 | 105,800 | — | — |
| 2018-02-22 | $44.66 | $94.55 | 103,500 | — | — |
| 2018-02-21 | $44.94 | $95.15 | 110,900 | — | — |
| 2018-02-20 | $44.96 | $95.19 | 132,600 | — | — |
| 2018-02-16 | $45.46 | $96.25 | 630,100 | — | — |
| 2018-02-15 | $44.28 | $93.75 | 235,000 | — | — |
| 2018-02-14 | $41.39 | $87.63 | 143,500 | — | — |
| 2018-02-13 | $41.00 | $86.80 | 83,700 | — | — |
| 2018-02-12 | $41.72 | $88.33 | 103,100 | — | — |
| 2018-02-09 | $40.59 | $85.94 | 124,100 | — | — |
| 2018-02-08 | $40.72 | $86.21 | 92,600 | — | — |
| 2018-02-07 | $41.42 | $87.69 | 68,300 | — | — |
| 2018-02-06 | $40.98 | $86.76 | 88,300 | — | — |
| 2018-02-05 | $41.46 | $87.78 | 48,200 | — | — |
| 2018-02-02 | $43.53 | $92.16 | 44,100 | — | — |
| 2018-02-01 | $43.83 | $92.80 | 43,800 | — | — |
| 2018-01-31 | $43.39 | $91.86 | 36,400 | — | — |
| 2018-01-30 | $43.69 | $92.50 | 32,800 | — | — |
| 2018-01-29 | $43.61 | $92.33 | 33,100 | — | — |
| 2018-01-26 | $44.15 | $93.47 | 48,300 | — | — |
| 2018-01-25 | $44.34 | $93.88 | 42,600 | — | — |
| 2018-01-24 | $44.03 | $93.22 | 67,500 | — | — |
| 2018-01-23 | $44.71 | $94.66 | 56,400 | — | — |
| 2018-01-22 | $45.30 | $95.91 | 33,400 | — | — |
| 2018-01-19 | $45.32 | $95.95 | 36,300 | — | — |
| 2018-01-18 | $44.78 | $94.81 | 32,800 | — | — |
| 2018-01-17 | $45.15 | $95.59 | 44,500 | — | — |
| 2018-01-16 | $44.21 | $93.60 | 41,900 | — | — |
| 2018-01-12 | $44.67 | $94.57 | 47,100 | — | — |
| 2018-01-11 | $43.70 | $92.52 | 56,900 | — | — |
| 2018-01-10 | $43.34 | $91.76 | 61,200 | — | — |
| 2018-01-09 | $43.55 | $92.20 | 81,500 | — | — |
| 2018-01-08 | $43.98 | $93.11 | 70,400 | — | — |
| 2018-01-05 | $44.46 | $94.13 | 43,900 | — | — |
| 2018-01-04 | $44.50 | $94.21 | 52,100 | — | — |
| 2018-01-03 | $44.48 | $94.17 | 39,300 | — | — |
| 2018-01-02 | $45.32 | $95.95 | 132,300 | — | — |