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
- 1985-03-07 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 | $50.64 | $294.36 | 42,300 | — | — |
| 2018-12-28 | $50.80 | $295.29 | 47,700 | — | — |
| 2018-12-27 | $50.55 | $293.84 | 46,600 | — | — |
| 2018-12-26 | $50.45 | $293.25 | 71,700 | — | — |
| 2018-12-24 | $49.89 | $290.00 | 44,700 | — | — |
| 2018-12-21 | $51.79 | $301.04 | 113,300 | — | — |
| 2018-12-20 | $50.60 | $294.13 | 60,500 | — | — |
| 2018-12-19 | $49.30 | $286.57 | 28,800 | — | — |
| 2018-12-18 | $49.84 | $289.71 | 30,600 | — | — |
| 2018-12-17 | $50.49 | $293.49 | 57,700 | — | — |
| 2018-12-14 | $51.72 | $300.64 | 33,400 | — | — |
| 2018-12-13 | $51.80 | $301.10 | 39,500 | — | — |
| 2018-12-12 | $52.03 | $302.44 | 48,100 | — | — |
| 2018-12-11 | $52.16 | $303.19 | 39,700 | — | — |
| 2018-12-10 | $51.92 | $301.80 | 37,800 | — | — |
| 2018-12-07 | $51.41 | $298.83 | 47,500 | — | — |
| 2018-12-06 | $50.50 | $293.55 | 52,900 | — | — |
| 2018-12-04 | $50.19 | $291.74 | 48,700 | — | — |
| 2018-12-03 | $51.59 | $299.88 | 41,900 | — | — |
| 2018-11-30 | $50.70 | $294.71 | 47,900 | — | — |
| 2018-11-29 | $50.58 | $294.01 | 50,000 | — | — |
| 2018-11-28 | $51.45 | $299.07 | 31,700 | — | — |
| 2018-11-27 | $51.01 | $296.51 | 34,700 | — | — |
| 2018-11-26 | $50.91 | $295.93 | 35,100 | — | — |
| 2018-11-23 | $50.61 | $294.18 | 9,100 | — | — |
| 2018-11-21 | $50.19 | $291.74 | 31,200 | — | — |
| 2018-11-20 | $50.59 | $294.07 | 103,000 | — | — |
| 2018-11-19 | $49.61 | $288.37 | 30,400 | — | — |
| 2018-11-16 | $48.98 | $284.71 | 27,600 | — | — |
| 2018-11-15 | $48.37 | $281.16 | 22,800 | — | — |
| 2018-11-14 | $48.36 | $281.11 | 24,900 | — | — |
| 2018-11-13 | $49.49 | $285.55 | 35,500 | — | — |
| 2018-11-12 | $49.27 | $284.28 | 31,300 | — | — |
| 2018-11-09 | $49.40 | $285.03 | 33,800 | — | — |
| 2018-11-08 | $49.81 | $287.40 | 24,100 | — | — |
| 2018-11-07 | $49.10 | $283.30 | 19,700 | — | — |
| 2018-11-06 | $48.47 | $279.67 | 26,800 | — | — |
| 2018-11-05 | $47.66 | $274.99 | 35,900 | — | — |
| 2018-11-02 | $46.69 | $269.40 | 38,700 | — | — |
| 2018-11-01 | $47.11 | $271.82 | 51,600 | — | — |
| 2018-10-31 | $47.51 | $274.13 | 42,700 | — | — |
| 2018-10-30 | $48.29 | $278.63 | 26,500 | — | — |
| 2018-10-29 | $48.59 | $280.36 | 26,700 | — | — |
| 2018-10-26 | $48.61 | $280.48 | 28,900 | — | — |
| 2018-10-25 | $49.82 | $287.46 | 40,900 | — | — |
| 2018-10-24 | $49.23 | $284.05 | 64,400 | — | — |
| 2018-10-23 | $49.39 | $284.98 | 39,000 | — | — |
| 2018-10-22 | $50.06 | $288.84 | 41,700 | — | — |
| 2018-10-19 | $50.22 | $289.76 | 48,500 | — | — |
| 2018-10-18 | $48.99 | $282.67 | 24,100 | — | — |
| 2018-10-17 | $49.26 | $284.23 | 63,300 | — | — |
| 2018-10-16 | $49.24 | $284.11 | 31,200 | — | — |
| 2018-10-15 | $48.39 | $279.21 | 22,000 | — | — |
| 2018-10-12 | $48.41 | $279.32 | 36,000 | — | — |
| 2018-10-11 | $49.37 | $284.86 | 41,500 | — | — |
| 2018-10-10 | $49.47 | $285.44 | 27,100 | — | — |
| 2018-10-09 | $49.62 | $286.30 | 28,900 | — | — |
| 2018-10-08 | $49.77 | $287.17 | 18,500 | — | — |
| 2018-10-05 | $49.86 | $287.69 | 10,900 | — | — |
| 2018-10-04 | $49.79 | $287.28 | 28,700 | — | — |
| 2018-10-03 | $49.62 | $286.30 | 28,600 | — | — |
| 2018-10-02 | $49.64 | $286.42 | 17,800 | — | — |
| 2018-10-01 | $49.63 | $286.36 | 20,400 | — | — |
| 2018-09-28 | $50.90 | $293.69 | 22,300 | — | — |
| 2018-09-27 | $50.18 | $289.53 | 17,800 | — | — |
| 2018-09-26 | $49.92 | $288.03 | 24,800 | — | — |
| 2018-09-25 | $51.04 | $294.50 | 42,700 | — | — |
| 2018-09-24 | $51.47 | $296.98 | 60,600 | — | — |
| 2018-09-21 | $51.26 | $295.77 | 124,500 | — | — |
| 2018-09-20 | $49.62 | $286.30 | 17,200 | — | — |
| 2018-09-19 | $49.64 | $286.42 | 32,600 | — | — |
| 2018-09-18 | $51.81 | $298.94 | 27,300 | — | — |
| 2018-09-17 | $52.57 | $303.32 | 30,200 | — | — |
| 2018-09-14 | $52.54 | $303.15 | 20,000 | — | — |
| 2018-09-13 | $52.32 | $301.88 | 16,700 | — | — |
| 2018-09-12 | $52.04 | $300.27 | 29,900 | — | — |
| 2018-09-11 | $52.13 | $300.79 | 31,700 | — | — |
| 2018-09-10 | $52.28 | $301.65 | 19,400 | — | — |
| 2018-09-07 | $52.24 | $301.42 | 22,900 | — | — |
| 2018-09-06 | $52.02 | $300.15 | 38,900 | — | — |
| 2018-09-05 | $51.48 | $297.03 | 26,400 | — | — |
| 2018-09-04 | $50.66 | $292.30 | 38,800 | — | — |
| 2018-08-31 | $50.55 | $291.67 | 29,300 | — | — |
| 2018-08-30 | $50.81 | $293.17 | 28,500 | — | — |
| 2018-08-29 | $50.94 | $293.92 | 45,900 | — | — |
| 2018-08-28 | $50.50 | $291.38 | 29,400 | — | — |
| 2018-08-27 | $50.80 | $293.11 | 48,500 | — | — |
| 2018-08-24 | $51.74 | $298.53 | 84,300 | — | — |
| 2018-08-23 | $50.74 | $292.76 | 30,800 | — | — |
| 2018-08-22 | $50.25 | $289.94 | 40,100 | — | — |
| 2018-08-21 | $50.68 | $292.42 | 21,800 | — | — |
| 2018-08-20 | $50.54 | $291.61 | 19,400 | — | — |
| 2018-08-17 | $50.75 | $292.82 | 42,300 | — | — |
| 2018-08-16 | $50.59 | $291.90 | 26,800 | — | — |
| 2018-08-15 | $50.07 | $288.90 | 28,400 | — | — |
| 2018-08-14 | $49.99 | $288.44 | 30,900 | — | — |
| 2018-08-13 | $49.68 | $284.54 | 24,700 | — | — |
| 2018-08-10 | $49.61 | $284.14 | 20,500 | — | — |
| 2018-08-09 | $49.73 | $284.83 | 23,100 | — | — |
| 2018-08-08 | $49.55 | $283.80 | 21,800 | — | — |
| 2018-08-07 | $49.54 | $283.74 | 21,000 | — | — |
| 2018-08-06 | $49.73 | $284.83 | 21,900 | — | — |
| 2018-08-03 | $50.21 | $287.58 | 24,200 | — | — |
| 2018-08-02 | $50.39 | $288.61 | 27,400 | — | — |
| 2018-08-01 | $50.09 | $286.89 | 25,400 | — | — |
| 2018-07-31 | $50.91 | $291.59 | 52,200 | — | — |
| 2018-07-30 | $50.83 | $291.13 | 52,800 | — | — |
| 2018-07-27 | $51.29 | $293.76 | 30,300 | — | — |
| 2018-07-26 | $51.79 | $296.63 | 23,000 | — | — |
| 2018-07-25 | $51.37 | $294.22 | 21,500 | — | — |
| 2018-07-24 | $51.49 | $294.91 | 21,200 | — | — |
| 2018-07-23 | $51.29 | $293.76 | 29,400 | — | — |
| 2018-07-20 | $51.15 | $292.96 | 20,600 | — | — |
| 2018-07-19 | $51.51 | $295.02 | 31,500 | — | — |
| 2018-07-18 | $50.89 | $291.47 | 25,000 | — | — |
| 2018-07-17 | $51.10 | $292.68 | 26,700 | — | — |
| 2018-07-16 | $51.33 | $293.99 | 23,600 | — | — |
| 2018-07-13 | $51.56 | $295.31 | 20,600 | — | — |
| 2018-07-12 | $51.65 | $295.83 | 23,500 | — | — |
| 2018-07-11 | $51.52 | $295.08 | 30,500 | — | — |
| 2018-07-10 | $51.11 | $292.73 | 33,200 | — | — |
| 2018-07-09 | $50.84 | $291.19 | 50,000 | — | — |
| 2018-07-06 | $52.66 | $301.61 | 36,800 | — | — |
| 2018-07-05 | $52.19 | $298.92 | 46,500 | — | — |
| 2018-07-03 | $51.63 | $295.71 | 22,200 | — | — |
| 2018-07-02 | $51.61 | $295.60 | 56,700 | — | — |
| 2018-06-29 | $51.04 | $292.33 | 52,200 | — | — |
| 2018-06-28 | $51.09 | $292.62 | 51,800 | — | — |
| 2018-06-27 | $51.16 | $293.02 | 43,700 | — | — |
| 2018-06-26 | $51.64 | $295.77 | 37,200 | — | — |
| 2018-06-25 | $51.49 | $294.91 | 46,200 | — | — |
| 2018-06-22 | $50.88 | $291.42 | 107,800 | — | — |
| 2018-06-21 | $51.09 | $292.62 | 55,700 | — | — |
| 2018-06-20 | $51.68 | $296.00 | 49,400 | — | — |
| 2018-06-19 | $51.32 | $293.94 | 80,500 | — | — |
| 2018-06-18 | $50.46 | $289.01 | 64,700 | — | — |
| 2018-06-15 | $49.61 | $284.14 | 121,200 | — | — |
| 2018-06-14 | $49.20 | $281.79 | 44,300 | — | — |
| 2018-06-13 | $48.81 | $279.56 | 51,100 | — | — |
| 2018-06-12 | $49.15 | $281.51 | 67,200 | — | — |
| 2018-06-11 | $48.26 | $276.41 | 56,600 | — | — |
| 2018-06-08 | $48.01 | $274.98 | 40,200 | — | — |
| 2018-06-07 | $48.01 | $274.98 | 36,600 | — | — |
| 2018-06-06 | $47.99 | $274.86 | 99,800 | — | — |
| 2018-06-05 | $48.15 | $275.78 | 48,300 | — | — |
| 2018-06-04 | $47.90 | $274.35 | 22,900 | — | — |
| 2018-06-01 | $47.98 | $274.81 | 39,600 | — | — |
| 2018-05-31 | $48.27 | $276.47 | 58,000 | — | — |
| 2018-05-30 | $49.20 | $281.79 | 57,500 | — | — |
| 2018-05-29 | $48.99 | $280.59 | 57,300 | — | — |
| 2018-05-25 | $48.37 | $277.04 | 16,900 | — | — |
| 2018-05-24 | $48.09 | $275.44 | 22,400 | — | — |
| 2018-05-23 | $47.58 | $272.52 | 24,900 | — | — |
| 2018-05-22 | $46.96 | $268.96 | 38,700 | — | — |
| 2018-05-21 | $46.96 | $268.96 | 49,900 | — | — |
| 2018-05-18 | $46.19 | $264.55 | 40,500 | — | — |
| 2018-05-17 | $45.87 | $262.72 | 40,400 | — | — |
| 2018-05-16 | $46.13 | $264.21 | 42,400 | — | — |
| 2018-05-15 | $46.80 | $268.05 | 52,000 | — | — |
| 2018-05-14 | $47.28 | $270.80 | 38,600 | — | — |
| 2018-05-11 | $48.23 | $274.15 | 29,100 | — | — |
| 2018-05-10 | $48.07 | $273.24 | 43,200 | — | — |
| 2018-05-09 | $47.98 | $272.73 | 31,100 | — | — |
| 2018-05-08 | $48.16 | $273.75 | 45,000 | — | — |
| 2018-05-07 | $48.81 | $277.44 | 37,700 | — | — |
| 2018-05-04 | $48.88 | $277.84 | 32,400 | — | — |
| 2018-05-03 | $48.48 | $275.57 | 45,400 | — | — |
| 2018-05-02 | $48.35 | $274.83 | 66,100 | — | — |
| 2018-05-01 | $48.49 | $275.63 | 34,400 | — | — |
| 2018-04-30 | $48.59 | $276.19 | 50,400 | — | — |
| 2018-04-27 | $48.97 | $278.35 | 48,900 | — | — |
| 2018-04-26 | $48.30 | $274.55 | 60,900 | — | — |
| 2018-04-25 | $46.24 | $262.84 | 44,900 | — | — |
| 2018-04-24 | $46.18 | $262.49 | 43,500 | — | — |
| 2018-04-23 | $45.84 | $260.56 | 38,400 | — | — |
| 2018-04-20 | $45.90 | $260.90 | 46,300 | — | — |
| 2018-04-19 | $46.03 | $261.64 | 27,300 | — | — |
| 2018-04-18 | $46.40 | $263.75 | 42,400 | — | — |
| 2018-04-17 | $47.04 | $267.38 | 40,900 | — | — |
| 2018-04-16 | $46.44 | $263.97 | 153,100 | — | — |
| 2018-04-13 | $45.45 | $258.35 | 168,000 | — | — |
| 2018-04-12 | $46.56 | $264.65 | 55,800 | — | — |
| 2018-04-11 | $47.08 | $267.61 | 36,400 | — | — |
| 2018-04-10 | $47.36 | $269.20 | 37,000 | — | — |
| 2018-04-09 | $47.20 | $268.29 | 42,200 | — | — |
| 2018-04-06 | $47.53 | $270.17 | 40,500 | — | — |
| 2018-04-05 | $47.58 | $270.45 | 59,400 | — | — |
| 2018-04-04 | $47.18 | $268.18 | 48,100 | — | — |
| 2018-04-03 | $46.92 | $266.70 | 52,000 | — | — |
| 2018-04-02 | $46.05 | $261.76 | 40,500 | — | — |
| 2018-03-29 | $46.41 | $263.80 | 66,300 | — | — |
| 2018-03-28 | $46.82 | $266.13 | 44,700 | — | — |
| 2018-03-27 | $46.14 | $262.27 | 46,800 | — | — |
| 2018-03-26 | $45.38 | $257.95 | 49,300 | — | — |
| 2018-03-23 | $44.64 | $253.74 | 54,800 | — | — |
| 2018-03-22 | $45.33 | $257.66 | 48,700 | — | — |
| 2018-03-21 | $44.97 | $255.62 | 40,100 | — | — |
| 2018-03-20 | $44.56 | $253.29 | 39,300 | — | — |
| 2018-03-19 | $45.07 | $256.19 | 48,800 | — | — |
| 2018-03-16 | $45.06 | $256.13 | 143,800 | — | — |
| 2018-03-15 | $44.59 | $253.46 | 146,200 | — | — |
| 2018-03-14 | $44.14 | $250.90 | 53,000 | — | — |
| 2018-03-13 | $43.78 | $248.85 | 55,300 | — | — |
| 2018-03-12 | $43.80 | $248.97 | 47,300 | — | — |
| 2018-03-09 | $43.37 | $246.52 | 45,900 | — | — |
| 2018-03-08 | $43.19 | $245.50 | 37,900 | — | — |
| 2018-03-07 | $42.67 | $242.54 | 53,600 | — | — |
| 2018-03-06 | $42.80 | $243.28 | 42,400 | — | — |
| 2018-03-05 | $42.86 | $243.62 | 41,600 | — | — |
| 2018-03-02 | $42.33 | $240.61 | 62,800 | — | — |
| 2018-03-01 | $42.29 | $240.38 | 46,900 | — | — |
| 2018-02-28 | $42.04 | $238.96 | 76,700 | — | — |
| 2018-02-27 | $42.68 | $242.60 | 40,800 | — | — |
| 2018-02-26 | $43.62 | $247.94 | 58,400 | — | — |
| 2018-02-23 | $44.26 | $251.58 | 50,400 | — | — |
| 2018-02-22 | $43.25 | $245.84 | 59,900 | — | — |
| 2018-02-21 | $42.77 | $243.11 | 59,000 | — | — |
| 2018-02-20 | $42.64 | $242.37 | 57,300 | — | — |
| 2018-02-16 | $43.55 | $247.55 | 53,400 | — | — |
| 2018-02-15 | $42.93 | $244.02 | 69,400 | — | — |
| 2018-02-14 | $42.46 | $241.35 | 44,200 | — | — |
| 2018-02-13 | $43.11 | $245.04 | 51,500 | — | — |
| 2018-02-12 | $43.41 | $244.67 | 83,200 | — | — |
| 2018-02-09 | $43.50 | $245.18 | 83,700 | — | — |
| 2018-02-08 | $42.63 | $240.28 | 116,000 | — | — |
| 2018-02-07 | $42.74 | $240.90 | 89,900 | — | — |
| 2018-02-06 | $42.04 | $236.95 | 134,500 | — | — |
| 2018-02-05 | $42.20 | $237.85 | 81,500 | — | — |
| 2018-02-02 | $43.44 | $244.84 | 52,300 | — | — |
| 2018-02-01 | $43.69 | $246.25 | 160,200 | — | — |
| 2018-01-31 | $44.21 | $249.18 | 101,700 | — | — |
| 2018-01-30 | $43.70 | $246.31 | 56,800 | — | — |
| 2018-01-29 | $43.49 | $245.13 | 68,200 | — | — |
| 2018-01-26 | $43.92 | $247.55 | 78,500 | — | — |
| 2018-01-25 | $44.50 | $250.82 | 42,300 | — | — |
| 2018-01-24 | $44.08 | $248.45 | 40,300 | — | — |
| 2018-01-23 | $44.29 | $249.64 | 50,500 | — | — |
| 2018-01-22 | $44.01 | $248.06 | 65,100 | — | — |
| 2018-01-19 | $43.81 | $246.93 | 67,000 | — | — |
| 2018-01-18 | $44.17 | $248.96 | 55,400 | — | — |
| 2018-01-17 | $44.69 | $251.89 | 76,800 | — | — |
| 2018-01-16 | $43.87 | $247.27 | 59,600 | — | — |
| 2018-01-12 | $44.07 | $248.39 | 53,700 | — | — |
| 2018-01-11 | $43.83 | $247.04 | 43,700 | — | — |
| 2018-01-10 | $43.53 | $245.35 | 88,700 | — | — |
| 2018-01-09 | $44.61 | $251.44 | 102,000 | — | — |
| 2018-01-08 | $45.24 | $254.99 | 72,500 | — | — |
| 2018-01-05 | $44.73 | $252.11 | 67,600 | — | — |
| 2018-01-04 | $44.72 | $252.06 | 66,400 | — | — |
| 2018-01-03 | $45.05 | $253.92 | 110,700 | — | — |
| 2018-01-02 | $44.85 | $252.79 | 115,800 | — | — |