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 | $55.68 | $121.83 | 109,500 | — | — |
| 2018-12-28 | $55.88 | $122.27 | 112,400 | — | — |
| 2018-12-27 | $55.48 | $121.39 | 127,600 | — | — |
| 2018-12-26 | $55.20 | $120.78 | 127,300 | — | — |
| 2018-12-24 | $53.08 | $116.14 | 67,700 | — | — |
| 2018-12-21 | $53.26 | $116.53 | 584,000 | — | — |
| 2018-12-20 | $53.06 | $116.10 | 182,800 | — | — |
| 2018-12-19 | $52.75 | $115.42 | 213,400 | — | — |
| 2018-12-18 | $54.99 | $120.32 | 175,500 | — | — |
| 2018-12-17 | $55.83 | $122.16 | 134,800 | — | — |
| 2018-12-14 | $56.51 | $123.65 | 73,700 | — | — |
| 2018-12-13 | $57.25 | $125.26 | 78,100 | — | — |
| 2018-12-12 | $58.00 | $126.91 | 70,300 | — | — |
| 2018-12-11 | $57.09 | $124.91 | 70,000 | — | — |
| 2018-12-10 | $57.92 | $126.73 | 94,300 | — | — |
| 2018-12-07 | $59.04 | $129.18 | 91,000 | — | — |
| 2018-12-06 | $59.30 | $129.75 | 104,400 | — | — |
| 2018-12-04 | $58.97 | $129.03 | 141,200 | — | — |
| 2018-12-03 | $63.01 | $137.87 | 92,600 | — | — |
| 2018-11-30 | $63.20 | $138.28 | 93,400 | — | — |
| 2018-11-29 | $62.53 | $136.82 | 61,800 | — | — |
| 2018-11-28 | $62.63 | $137.04 | 113,900 | — | — |
| 2018-11-27 | $62.05 | $135.77 | 60,100 | — | — |
| 2018-11-26 | $62.23 | $136.16 | 80,400 | — | — |
| 2018-11-23 | $62.00 | $135.66 | 43,900 | — | — |
| 2018-11-21 | $61.40 | $134.35 | 40,200 | — | — |
| 2018-11-20 | $61.70 | $135.00 | 45,500 | — | — |
| 2018-11-19 | $62.69 | $137.17 | 99,500 | — | — |
| 2018-11-16 | $62.46 | $136.66 | 160,300 | — | — |
| 2018-11-15 | $61.84 | $135.31 | 126,800 | — | — |
| 2018-11-14 | $60.39 | $132.14 | 160,100 | — | — |
| 2018-11-13 | $61.92 | $135.48 | 85,000 | — | — |
| 2018-11-12 | $61.54 | $134.65 | 65,400 | — | — |
| 2018-11-09 | $62.45 | $136.64 | 128,300 | — | — |
| 2018-11-08 | $62.86 | $137.54 | 82,000 | — | — |
| 2018-11-07 | $62.03 | $135.72 | 74,500 | — | — |
| 2018-11-06 | $60.90 | $133.25 | 57,800 | — | — |
| 2018-11-05 | $60.53 | $132.44 | 76,300 | — | — |
| 2018-11-02 | $59.82 | $130.89 | 87,400 | — | — |
| 2018-11-01 | $59.12 | $128.48 | 71,000 | — | — |
| 2018-10-31 | $58.21 | $126.50 | 139,300 | — | — |
| 2018-10-30 | $58.59 | $127.33 | 94,800 | — | — |
| 2018-10-29 | $58.29 | $126.68 | 84,900 | — | — |
| 2018-10-26 | $57.21 | $124.33 | 91,900 | — | — |
| 2018-10-25 | $56.64 | $123.09 | 119,600 | — | — |
| 2018-10-24 | $54.50 | $118.44 | 164,200 | — | — |
| 2018-10-23 | $55.86 | $121.40 | 84,400 | — | — |
| 2018-10-22 | $55.56 | $120.74 | 139,200 | — | — |
| 2018-10-19 | $56.61 | $123.03 | 99,000 | — | — |
| 2018-10-18 | $57.18 | $124.27 | 69,500 | — | — |
| 2018-10-17 | $58.71 | $127.59 | 46,100 | — | — |
| 2018-10-16 | $58.37 | $126.85 | 79,700 | — | — |
| 2018-10-15 | $57.26 | $124.44 | 78,500 | — | — |
| 2018-10-12 | $56.31 | $122.37 | 110,900 | — | — |
| 2018-10-11 | $57.40 | $124.74 | 154,000 | — | — |
| 2018-10-10 | $59.94 | $130.26 | 70,200 | — | — |
| 2018-10-09 | $61.00 | $132.57 | 64,500 | — | — |
| 2018-10-08 | $60.82 | $132.18 | 39,300 | — | — |
| 2018-10-05 | $60.06 | $130.52 | 56,700 | — | — |
| 2018-10-04 | $60.52 | $131.52 | 55,300 | — | — |
| 2018-10-03 | $60.85 | $132.24 | 49,700 | — | — |
| 2018-10-02 | $59.26 | $128.79 | 46,700 | — | — |
| 2018-10-01 | $59.36 | $129.00 | 81,200 | — | — |
| 2018-09-28 | $60.16 | $130.74 | 70,600 | — | — |
| 2018-09-27 | $59.62 | $129.57 | 53,500 | — | — |
| 2018-09-26 | $60.09 | $130.59 | 77,300 | — | — |
| 2018-09-25 | $61.27 | $133.15 | 88,400 | — | — |
| 2018-09-24 | $61.34 | $133.31 | 52,100 | — | — |
| 2018-09-21 | $62.08 | $134.91 | 310,200 | — | — |
| 2018-09-20 | $62.44 | $135.70 | 60,500 | — | — |
| 2018-09-19 | $62.06 | $134.87 | 78,000 | — | — |
| 2018-09-18 | $61.12 | $132.83 | 50,400 | — | — |
| 2018-09-17 | $61.38 | $133.39 | 103,200 | — | — |
| 2018-09-14 | $62.61 | $136.07 | 51,400 | — | — |
| 2018-09-13 | $62.03 | $134.81 | 44,400 | — | — |
| 2018-09-12 | $62.69 | $136.24 | 79,100 | — | — |
| 2018-09-11 | $63.34 | $137.65 | 50,000 | — | — |
| 2018-09-10 | $63.64 | $138.30 | 41,400 | — | — |
| 2018-09-07 | $64.09 | $139.28 | 52,600 | — | — |
| 2018-09-06 | $63.99 | $139.06 | 41,900 | — | — |
| 2018-09-05 | $64.00 | $139.09 | 52,400 | — | — |
| 2018-09-04 | $64.50 | $140.17 | 69,600 | — | — |
| 2018-08-31 | $64.03 | $139.15 | 50,500 | — | — |
| 2018-08-30 | $63.11 | $137.15 | 29,100 | — | — |
| 2018-08-29 | $62.97 | $136.85 | 30,100 | — | — |
| 2018-08-28 | $62.88 | $136.65 | 49,500 | — | — |
| 2018-08-27 | $62.94 | $136.78 | 48,400 | — | — |
| 2018-08-24 | $63.80 | $138.65 | 38,200 | — | — |
| 2018-08-23 | $64.09 | $139.28 | 81,200 | — | — |
| 2018-08-22 | $64.52 | $140.22 | 79,900 | — | — |
| 2018-08-21 | $64.10 | $139.30 | 157,300 | — | — |
| 2018-08-20 | $62.91 | $136.72 | 69,600 | — | — |
| 2018-08-17 | $62.92 | $136.74 | 139,600 | — | — |
| 2018-08-16 | $62.95 | $136.80 | 134,000 | — | — |
| 2018-08-15 | $62.15 | $135.07 | 84,300 | — | — |
| 2018-08-14 | $63.45 | $137.89 | 147,600 | — | — |
| 2018-08-13 | $62.85 | $136.59 | 79,000 | — | — |
| 2018-08-10 | $63.05 | $137.02 | 54,900 | — | — |
| 2018-08-09 | $63.28 | $137.52 | 82,900 | — | — |
| 2018-08-08 | $63.18 | $137.30 | 98,200 | — | — |
| 2018-08-07 | $61.85 | $134.41 | 87,000 | — | — |
| 2018-08-06 | $61.26 | $133.13 | 40,000 | — | — |
| 2018-08-03 | $60.91 | $132.37 | 78,800 | — | — |
| 2018-08-02 | $61.54 | $132.87 | 73,100 | — | — |
| 2018-08-01 | $61.36 | $132.48 | 109,100 | — | — |
| 2018-07-31 | $60.02 | $129.59 | 123,900 | — | — |
| 2018-07-30 | $60.01 | $129.57 | 44,000 | — | — |
| 2018-07-27 | $60.22 | $130.02 | 87,000 | — | — |
| 2018-07-26 | $60.65 | $130.95 | 91,800 | — | — |
| 2018-07-25 | $59.39 | $128.23 | 64,000 | — | — |
| 2018-07-24 | $59.72 | $128.94 | 61,500 | — | — |
| 2018-07-23 | $59.95 | $129.44 | 79,400 | — | — |
| 2018-07-20 | $59.12 | $127.65 | 97,500 | — | — |
| 2018-07-19 | $59.73 | $128.96 | 99,400 | — | — |
| 2018-07-18 | $58.87 | $127.11 | 53,600 | — | — |
| 2018-07-17 | $58.46 | $126.22 | 40,800 | — | — |
| 2018-07-16 | $58.85 | $127.06 | 50,000 | — | — |
| 2018-07-13 | $58.43 | $126.16 | 53,600 | — | — |
| 2018-07-12 | $58.97 | $127.32 | 74,100 | — | — |
| 2018-07-11 | $58.86 | $127.08 | 43,500 | — | — |
| 2018-07-10 | $59.01 | $127.41 | 48,400 | — | — |
| 2018-07-09 | $59.81 | $129.14 | 46,600 | — | — |
| 2018-07-06 | $58.74 | $126.83 | 42,100 | — | — |
| 2018-07-05 | $58.24 | $125.75 | 65,300 | — | — |
| 2018-07-03 | $57.63 | $124.43 | 45,600 | — | — |
| 2018-07-02 | $57.56 | $124.28 | 70,300 | — | — |
| 2018-06-29 | $56.51 | $122.01 | 99,500 | — | — |
| 2018-06-28 | $57.43 | $124.00 | 107,000 | — | — |
| 2018-06-27 | $57.07 | $123.22 | 89,800 | — | — |
| 2018-06-26 | $58.66 | $126.65 | 91,200 | — | — |
| 2018-06-25 | $59.51 | $128.49 | 57,400 | — | — |
| 2018-06-22 | $60.21 | $130.00 | 182,700 | — | — |
| 2018-06-21 | $60.10 | $129.76 | 74,800 | — | — |
| 2018-06-20 | $60.68 | $131.01 | 82,000 | — | — |
| 2018-06-19 | $60.03 | $129.61 | 74,300 | — | — |
| 2018-06-18 | $59.24 | $127.91 | 87,600 | — | — |
| 2018-06-15 | $59.14 | $127.69 | 277,000 | — | — |
| 2018-06-14 | $58.91 | $127.19 | 63,100 | — | — |
| 2018-06-13 | $58.82 | $127.00 | 71,200 | — | — |
| 2018-06-12 | $58.79 | $126.93 | 60,400 | — | — |
| 2018-06-11 | $59.63 | $128.75 | 99,100 | — | — |
| 2018-06-08 | $60.25 | $130.09 | 80,400 | — | — |
| 2018-06-07 | $60.10 | $129.76 | 105,900 | — | — |
| 2018-06-06 | $59.94 | $129.42 | 115,200 | — | — |
| 2018-06-05 | $59.05 | $127.50 | 77,500 | — | — |
| 2018-06-04 | $58.92 | $127.21 | 123,000 | — | — |
| 2018-06-01 | $58.04 | $125.31 | 69,200 | — | — |
| 2018-05-31 | $57.23 | $123.57 | 84,900 | — | — |
| 2018-05-30 | $57.80 | $124.80 | 109,300 | — | — |
| 2018-05-29 | $56.15 | $121.23 | 78,900 | — | — |
| 2018-05-25 | $57.38 | $123.89 | 46,300 | — | — |
| 2018-05-24 | $57.49 | $124.13 | 89,500 | — | — |
| 2018-05-23 | $57.46 | $124.06 | 69,200 | — | — |
| 2018-05-22 | $57.78 | $124.75 | 50,900 | — | — |
| 2018-05-21 | $57.78 | $124.75 | 61,600 | — | — |
| 2018-05-18 | $57.27 | $123.65 | 69,600 | — | — |
| 2018-05-17 | $57.44 | $124.02 | 93,800 | — | — |
| 2018-05-16 | $57.45 | $124.04 | 94,000 | — | — |
| 2018-05-15 | $57.02 | $123.11 | 62,600 | — | — |
| 2018-05-14 | $56.46 | $121.90 | 64,700 | — | — |
| 2018-05-11 | $56.79 | $122.62 | 84,500 | — | — |
| 2018-05-10 | $56.94 | $122.94 | 65,200 | — | — |
| 2018-05-09 | $57.13 | $123.35 | 73,800 | — | — |
| 2018-05-08 | $56.94 | $122.94 | 53,500 | — | — |
| 2018-05-07 | $56.41 | $121.80 | 51,800 | — | — |
| 2018-05-04 | $56.10 | $121.13 | 81,500 | — | — |
| 2018-05-03 | $55.96 | $119.96 | 109,900 | — | — |
| 2018-05-02 | $56.39 | $120.88 | 81,800 | — | — |
| 2018-05-01 | $56.06 | $120.17 | 128,500 | — | — |
| 2018-04-30 | $55.81 | $119.64 | 119,100 | — | — |
| 2018-04-27 | $56.72 | $121.59 | 62,200 | — | — |
| 2018-04-26 | $56.79 | $121.74 | 88,700 | — | — |
| 2018-04-25 | $57.18 | $122.58 | 119,100 | — | — |
| 2018-04-24 | $57.77 | $123.84 | 143,100 | — | — |
| 2018-04-23 | $57.29 | $122.81 | 72,500 | — | — |
| 2018-04-20 | $57.18 | $122.58 | 112,300 | — | — |
| 2018-04-19 | $57.68 | $123.65 | 248,800 | — | — |
| 2018-04-18 | $57.12 | $122.45 | 145,600 | — | — |
| 2018-04-17 | $57.45 | $123.15 | 113,900 | — | — |
| 2018-04-16 | $57.87 | $124.05 | 115,100 | — | — |
| 2018-04-13 | $57.81 | $123.93 | 93,600 | — | — |
| 2018-04-12 | $58.48 | $125.36 | 157,700 | — | — |
| 2018-04-11 | $57.09 | $122.38 | 96,800 | — | — |
| 2018-04-10 | $57.65 | $123.58 | 144,800 | — | — |
| 2018-04-09 | $56.21 | $120.50 | 182,500 | — | — |
| 2018-04-06 | $56.45 | $121.01 | 242,300 | — | — |
| 2018-04-05 | $58.56 | $125.53 | 213,000 | — | — |
| 2018-04-04 | $58.51 | $125.43 | 120,900 | — | — |
| 2018-04-03 | $57.95 | $124.23 | 140,900 | — | — |
| 2018-04-02 | $56.89 | $121.95 | 92,200 | — | — |
| 2018-03-29 | $58.08 | $124.50 | 128,300 | — | — |
| 2018-03-28 | $58.28 | $124.93 | 73,100 | — | — |
| 2018-03-27 | $57.60 | $123.48 | 95,400 | — | — |
| 2018-03-26 | $59.03 | $126.54 | 130,100 | — | — |
| 2018-03-23 | $56.70 | $121.55 | 136,100 | — | — |
| 2018-03-22 | $58.84 | $126.13 | 93,400 | — | — |
| 2018-03-21 | $61.30 | $131.41 | 118,700 | — | — |
| 2018-03-20 | $60.78 | $130.29 | 147,900 | — | — |
| 2018-03-19 | $60.98 | $130.72 | 119,400 | — | — |
| 2018-03-16 | $61.87 | $132.63 | 543,400 | — | — |
| 2018-03-15 | $60.57 | $129.84 | 96,300 | — | — |
| 2018-03-14 | $60.33 | $129.33 | 163,000 | — | — |
| 2018-03-13 | $60.77 | $130.27 | 197,200 | — | — |
| 2018-03-12 | $60.30 | $129.26 | 129,600 | — | — |
| 2018-03-09 | $59.84 | $128.28 | 98,700 | — | — |
| 2018-03-08 | $59.29 | $127.10 | 57,700 | — | — |
| 2018-03-07 | $59.77 | $128.13 | 88,000 | — | — |
| 2018-03-06 | $59.71 | $128.00 | 86,800 | — | — |
| 2018-03-05 | $58.84 | $126.13 | 81,700 | — | — |
| 2018-03-02 | $58.03 | $124.40 | 151,400 | — | — |
| 2018-03-01 | $57.30 | $122.83 | 109,700 | — | — |
| 2018-02-28 | $57.29 | $122.81 | 70,200 | — | — |
| 2018-02-27 | $58.88 | $126.22 | 67,500 | — | — |
| 2018-02-26 | $59.93 | $128.47 | 35,400 | — | — |
| 2018-02-23 | $59.47 | $127.48 | 38,400 | — | — |
| 2018-02-22 | $58.57 | $125.55 | 27,900 | — | — |
| 2018-02-21 | $59.58 | $127.72 | 68,200 | — | — |
| 2018-02-20 | $59.17 | $126.84 | 93,200 | — | — |
| 2018-02-16 | $59.79 | $128.17 | 109,000 | — | — |
| 2018-02-15 | $59.31 | $127.14 | 81,400 | — | — |
| 2018-02-14 | $58.57 | $125.55 | 106,500 | — | — |
| 2018-02-13 | $57.32 | $122.88 | 41,300 | — | — |
| 2018-02-12 | $57.01 | $122.21 | 90,000 | — | — |
| 2018-02-09 | $57.13 | $122.47 | 109,100 | — | — |
| 2018-02-08 | $55.72 | $119.45 | 50,600 | — | — |
| 2018-02-07 | $57.64 | $123.56 | 56,100 | — | — |
| 2018-02-06 | $57.37 | $122.98 | 147,900 | — | — |
| 2018-02-05 | $56.08 | $120.22 | 87,600 | — | — |
| 2018-02-02 | $58.46 | $125.32 | 159,300 | — | — |
| 2018-02-01 | $59.95 | $127.66 | 72,900 | — | — |
| 2018-01-31 | $59.37 | $126.42 | 125,200 | — | — |
| 2018-01-30 | $59.72 | $127.17 | 151,400 | — | — |
| 2018-01-29 | $60.72 | $129.30 | 133,700 | — | — |
| 2018-01-26 | $61.92 | $131.85 | 66,500 | — | — |
| 2018-01-25 | $62.07 | $132.17 | 90,900 | — | — |
| 2018-01-24 | $62.25 | $132.55 | 153,000 | — | — |
| 2018-01-23 | $62.47 | $133.02 | 97,000 | — | — |
| 2018-01-22 | $62.27 | $132.60 | 90,200 | — | — |
| 2018-01-19 | $62.52 | $133.13 | 191,100 | — | — |
| 2018-01-18 | $60.47 | $128.76 | 118,100 | — | — |
| 2018-01-17 | $59.77 | $127.27 | 71,200 | — | — |
| 2018-01-16 | $58.98 | $125.59 | 76,100 | — | — |
| 2018-01-12 | $60.14 | $128.06 | 70,900 | — | — |
| 2018-01-11 | $59.48 | $126.65 | 78,800 | — | — |
| 2018-01-10 | $58.94 | $125.50 | 70,000 | — | — |
| 2018-01-09 | $58.56 | $124.70 | 68,700 | — | — |
| 2018-01-08 | $58.35 | $124.25 | 53,700 | — | — |
| 2018-01-05 | $58.50 | $124.57 | 56,100 | — | — |
| 2018-01-04 | $58.13 | $123.78 | 63,700 | — | — |
| 2018-01-03 | $58.44 | $124.44 | 120,900 | — | — |
| 2018-01-02 | $59.36 | $126.40 | 112,700 | — | — |