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
- 1986-06-18 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 | $30.19 | $33.01 | 138,400 | — | — |
| 2018-12-28 | $30.42 | $33.26 | 156,600 | — | — |
| 2018-12-27 | $30.46 | $33.30 | 180,700 | — | — |
| 2018-12-26 | $30.06 | $32.87 | 128,400 | — | — |
| 2018-12-24 | $28.23 | $30.86 | 75,100 | — | — |
| 2018-12-21 | $29.03 | $31.74 | 385,800 | — | — |
| 2018-12-20 | $29.43 | $32.18 | 220,800 | — | — |
| 2018-12-19 | $29.30 | $32.03 | 200,100 | — | — |
| 2018-12-18 | $31.09 | $33.99 | 153,700 | — | — |
| 2018-12-17 | $31.08 | $33.98 | 244,500 | — | — |
| 2018-12-14 | $30.93 | $33.82 | 137,400 | — | — |
| 2018-12-13 | $30.70 | $33.57 | 202,700 | — | — |
| 2018-12-12 | $31.89 | $34.87 | 204,700 | — | — |
| 2018-12-11 | $31.63 | $34.58 | 84,800 | — | — |
| 2018-12-10 | $31.83 | $34.80 | 174,600 | — | — |
| 2018-12-07 | $32.50 | $35.53 | 242,000 | — | — |
| 2018-12-06 | $33.50 | $36.63 | 356,200 | — | — |
| 2018-12-04 | $34.15 | $37.34 | 407,500 | — | — |
| 2018-12-03 | $35.78 | $39.12 | 401,500 | — | — |
| 2018-11-30 | $35.67 | $39.00 | 287,900 | — | — |
| 2018-11-29 | $35.34 | $38.64 | 205,600 | — | — |
| 2018-11-28 | $35.58 | $38.90 | 350,100 | — | — |
| 2018-11-27 | $33.54 | $36.67 | 161,700 | — | — |
| 2018-11-26 | $34.51 | $37.73 | 167,900 | — | — |
| 2018-11-23 | $34.29 | $37.49 | 83,100 | — | — |
| 2018-11-21 | $34.54 | $37.76 | 171,200 | — | — |
| 2018-11-20 | $33.79 | $36.94 | 316,400 | — | — |
| 2018-11-19 | $34.17 | $37.36 | 182,700 | — | — |
| 2018-11-16 | $34.55 | $37.77 | 330,800 | — | — |
| 2018-11-15 | $34.54 | $37.76 | 262,500 | — | — |
| 2018-11-14 | $34.62 | $37.85 | 506,000 | — | — |
| 2018-11-13 | $35.06 | $38.33 | 540,000 | — | — |
| 2018-11-12 | $35.01 | $38.28 | 558,800 | — | — |
| 2018-11-09 | $36.52 | $39.93 | 493,400 | — | — |
| 2018-11-08 | $37.80 | $41.21 | 428,800 | — | — |
| 2018-11-07 | $39.02 | $42.54 | 180,200 | — | — |
| 2018-11-06 | $37.26 | $40.62 | 326,700 | — | — |
| 2018-11-05 | $38.25 | $41.70 | 439,300 | — | — |
| 2018-11-02 | $39.70 | $43.28 | 299,900 | — | — |
| 2018-11-01 | $40.00 | $43.61 | 358,000 | — | — |
| 2018-10-31 | $37.61 | $41.00 | 269,700 | — | — |
| 2018-10-30 | $35.43 | $38.62 | 307,500 | — | — |
| 2018-10-29 | $34.23 | $37.32 | 355,500 | — | — |
| 2018-10-26 | $33.87 | $36.92 | 675,200 | — | — |
| 2018-10-25 | $34.19 | $37.27 | 344,200 | — | — |
| 2018-10-24 | $32.79 | $35.75 | 785,800 | — | — |
| 2018-10-23 | $35.51 | $38.71 | 1,637,600 | — | — |
| 2018-10-22 | $47.27 | $51.53 | 262,100 | — | — |
| 2018-10-19 | $46.91 | $51.14 | 202,500 | — | — |
| 2018-10-18 | $48.75 | $53.14 | 229,000 | — | — |
| 2018-10-17 | $49.68 | $54.16 | 201,800 | — | — |
| 2018-10-16 | $50.71 | $55.28 | 365,200 | — | — |
| 2018-10-15 | $48.64 | $53.03 | 383,900 | — | — |
| 2018-10-12 | $48.28 | $52.63 | 274,000 | — | — |
| 2018-10-11 | $49.38 | $53.83 | 200,000 | — | — |
| 2018-10-10 | $49.87 | $54.37 | 109,900 | — | — |
| 2018-10-09 | $51.18 | $55.79 | 88,400 | — | — |
| 2018-10-08 | $51.41 | $56.04 | 105,600 | — | — |
| 2018-10-05 | $50.65 | $55.22 | 92,600 | — | — |
| 2018-10-04 | $51.40 | $56.03 | 107,200 | — | — |
| 2018-10-03 | $51.87 | $56.55 | 125,500 | — | — |
| 2018-10-02 | $50.81 | $55.39 | 94,200 | — | — |
| 2018-10-01 | $50.14 | $54.66 | 105,800 | — | — |
| 2018-09-28 | $50.41 | $54.95 | 121,200 | — | — |
| 2018-09-27 | $50.87 | $55.46 | 114,700 | — | — |
| 2018-09-26 | $50.24 | $54.77 | 210,700 | — | — |
| 2018-09-25 | $50.66 | $55.23 | 181,100 | — | — |
| 2018-09-24 | $51.12 | $55.73 | 154,500 | — | — |
| 2018-09-21 | $52.50 | $57.23 | 752,600 | — | — |
| 2018-09-20 | $52.49 | $57.22 | 133,200 | — | — |
| 2018-09-19 | $51.28 | $55.90 | 140,900 | — | — |
| 2018-09-18 | $51.28 | $55.90 | 164,200 | — | — |
| 2018-09-17 | $50.88 | $55.47 | 123,300 | — | — |
| 2018-09-14 | $50.62 | $55.18 | 214,900 | — | — |
| 2018-09-13 | $50.21 | $54.74 | 70,900 | — | — |
| 2018-09-12 | $49.96 | $54.46 | 66,000 | — | — |
| 2018-09-11 | $49.86 | $54.36 | 102,900 | — | — |
| 2018-09-10 | $50.08 | $54.59 | 103,500 | — | — |
| 2018-09-07 | $49.25 | $53.69 | 158,200 | — | — |
| 2018-09-06 | $49.00 | $53.42 | 172,000 | — | — |
| 2018-09-05 | $49.69 | $54.17 | 177,700 | — | — |
| 2018-09-04 | $49.01 | $53.43 | 138,300 | — | — |
| 2018-08-31 | $48.65 | $53.04 | 67,500 | — | — |
| 2018-08-30 | $48.75 | $53.14 | 70,400 | — | — |
| 2018-08-29 | $48.93 | $53.34 | 46,300 | — | — |
| 2018-08-28 | $49.08 | $53.50 | 100,300 | — | — |
| 2018-08-27 | $48.86 | $53.26 | 74,900 | — | — |
| 2018-08-24 | $48.44 | $52.81 | 105,000 | — | — |
| 2018-08-23 | $47.84 | $52.15 | 92,300 | — | — |
| 2018-08-22 | $48.34 | $52.70 | 114,000 | — | — |
| 2018-08-21 | $48.31 | $52.67 | 214,600 | — | — |
| 2018-08-20 | $46.54 | $50.74 | 182,700 | — | — |
| 2018-08-17 | $46.74 | $50.95 | 197,600 | — | — |
| 2018-08-16 | $46.25 | $50.42 | 185,900 | — | — |
| 2018-08-15 | $45.19 | $49.26 | 226,700 | — | — |
| 2018-08-14 | $46.27 | $50.44 | 155,100 | — | — |
| 2018-08-13 | $46.08 | $50.23 | 243,900 | — | — |
| 2018-08-10 | $46.26 | $50.43 | 243,600 | — | — |
| 2018-08-09 | $45.99 | $50.02 | 148,800 | — | — |
| 2018-08-08 | $46.41 | $50.47 | 164,600 | — | — |
| 2018-08-07 | $46.62 | $50.70 | 201,100 | — | — |
| 2018-08-06 | $46.49 | $50.56 | 141,000 | — | — |
| 2018-08-03 | $45.75 | $49.76 | 233,100 | — | — |
| 2018-08-02 | $46.11 | $50.15 | 284,200 | — | — |
| 2018-08-01 | $46.62 | $50.70 | 204,500 | — | — |
| 2018-07-31 | $49.13 | $53.43 | 431,800 | — | — |
| 2018-07-30 | $47.00 | $51.11 | 485,100 | — | — |
| 2018-07-27 | $48.27 | $52.50 | 215,500 | — | — |
| 2018-07-26 | $49.66 | $54.01 | 274,900 | — | — |
| 2018-07-25 | $50.61 | $55.04 | 482,500 | — | — |
| 2018-07-24 | $48.21 | $52.43 | 1,329,800 | — | — |
| 2018-07-23 | $60.80 | $66.12 | 74,800 | — | — |
| 2018-07-20 | $61.37 | $66.74 | 78,600 | — | — |
| 2018-07-19 | $61.67 | $67.07 | 91,500 | — | — |
| 2018-07-18 | $61.45 | $66.83 | 66,000 | — | — |
| 2018-07-17 | $60.76 | $66.08 | 39,000 | — | — |
| 2018-07-16 | $60.79 | $66.11 | 61,200 | — | — |
| 2018-07-13 | $61.49 | $66.87 | 40,100 | — | — |
| 2018-07-12 | $60.82 | $66.14 | 71,500 | — | — |
| 2018-07-11 | $61.08 | $66.43 | 80,400 | — | — |
| 2018-07-10 | $62.83 | $68.33 | 93,400 | — | — |
| 2018-07-09 | $62.63 | $68.11 | 91,100 | — | — |
| 2018-07-06 | $61.04 | $66.38 | 91,300 | — | — |
| 2018-07-05 | $60.92 | $66.25 | 158,000 | — | — |
| 2018-07-03 | $59.62 | $64.84 | 35,000 | — | — |
| 2018-07-02 | $59.32 | $64.51 | 89,400 | — | — |
| 2018-06-29 | $59.80 | $65.04 | 82,800 | — | — |
| 2018-06-28 | $59.26 | $64.45 | 116,200 | — | — |
| 2018-06-27 | $60.45 | $65.74 | 147,600 | — | — |
| 2018-06-26 | $60.89 | $66.22 | 120,700 | — | — |
| 2018-06-25 | $59.96 | $65.21 | 122,100 | — | — |
| 2018-06-22 | $60.38 | $65.67 | 336,600 | — | — |
| 2018-06-21 | $60.44 | $65.73 | 120,500 | — | — |
| 2018-06-20 | $60.39 | $65.68 | 59,300 | — | — |
| 2018-06-19 | $60.23 | $65.50 | 108,100 | — | — |
| 2018-06-18 | $61.02 | $66.36 | 79,500 | — | — |
| 2018-06-15 | $60.48 | $65.77 | 169,000 | — | — |
| 2018-06-14 | $60.12 | $65.38 | 88,100 | — | — |
| 2018-06-13 | $60.32 | $65.60 | 145,100 | — | — |
| 2018-06-12 | $60.82 | $66.14 | 105,100 | — | — |
| 2018-06-11 | $60.00 | $65.25 | 71,800 | — | — |
| 2018-06-08 | $59.89 | $65.13 | 90,400 | — | — |
| 2018-06-07 | $60.20 | $65.47 | 106,000 | — | — |
| 2018-06-06 | $59.79 | $65.02 | 99,500 | — | — |
| 2018-06-05 | $60.01 | $65.26 | 172,400 | — | — |
| 2018-06-04 | $58.66 | $63.80 | 104,100 | — | — |
| 2018-06-01 | $58.95 | $64.11 | 119,700 | — | — |
| 2018-05-31 | $58.51 | $63.63 | 77,700 | — | — |
| 2018-05-30 | $59.71 | $64.94 | 93,600 | — | — |
| 2018-05-29 | $58.47 | $63.59 | 101,900 | — | — |
| 2018-05-25 | $57.88 | $62.95 | 38,200 | — | — |
| 2018-05-24 | $58.58 | $63.71 | 86,800 | — | — |
| 2018-05-23 | $57.87 | $62.94 | 157,900 | — | — |
| 2018-05-22 | $59.09 | $64.26 | 75,700 | — | — |
| 2018-05-21 | $59.63 | $64.85 | 114,300 | — | — |
| 2018-05-18 | $58.97 | $64.13 | 123,400 | — | — |
| 2018-05-17 | $57.90 | $62.97 | 59,400 | — | — |
| 2018-05-16 | $57.76 | $62.82 | 89,700 | — | — |
| 2018-05-15 | $56.69 | $61.65 | 58,600 | — | — |
| 2018-05-14 | $56.29 | $61.22 | 86,400 | — | — |
| 2018-05-11 | $56.50 | $61.45 | 42,000 | — | — |
| 2018-05-10 | $57.14 | $62.03 | 74,400 | — | — |
| 2018-05-09 | $57.47 | $62.39 | 70,000 | — | — |
| 2018-05-08 | $56.76 | $61.62 | 66,500 | — | — |
| 2018-05-07 | $56.28 | $61.10 | 52,800 | — | — |
| 2018-05-04 | $54.96 | $59.67 | 73,600 | — | — |
| 2018-05-03 | $54.56 | $59.23 | 97,000 | — | — |
| 2018-05-02 | $54.49 | $59.16 | 134,500 | — | — |
| 2018-05-01 | $54.58 | $59.25 | 178,700 | — | — |
| 2018-04-30 | $55.56 | $60.32 | 84,600 | — | — |
| 2018-04-27 | $55.72 | $60.49 | 63,000 | — | — |
| 2018-04-26 | $55.56 | $60.32 | 88,500 | — | — |
| 2018-04-25 | $56.08 | $60.88 | 106,600 | — | — |
| 2018-04-24 | $55.13 | $59.85 | 233,100 | — | — |
| 2018-04-23 | $57.30 | $62.21 | 106,500 | — | — |
| 2018-04-20 | $57.16 | $62.06 | 79,800 | — | — |
| 2018-04-19 | $57.96 | $62.92 | 70,800 | — | — |
| 2018-04-18 | $58.19 | $63.17 | 81,700 | — | — |
| 2018-04-17 | $57.61 | $62.54 | 76,100 | — | — |
| 2018-04-16 | $57.09 | $61.98 | 95,900 | — | — |
| 2018-04-13 | $56.01 | $60.81 | 87,200 | — | — |
| 2018-04-12 | $55.98 | $60.77 | 93,500 | — | — |
| 2018-04-11 | $54.82 | $59.51 | 63,300 | — | — |
| 2018-04-10 | $55.22 | $59.95 | 70,800 | — | — |
| 2018-04-09 | $53.79 | $58.40 | 78,600 | — | — |
| 2018-04-06 | $54.17 | $58.81 | 89,400 | — | — |
| 2018-04-05 | $55.84 | $60.62 | 64,100 | — | — |
| 2018-04-04 | $54.82 | $59.51 | 83,000 | — | — |
| 2018-04-03 | $54.46 | $59.12 | 99,100 | — | — |
| 2018-04-02 | $53.30 | $57.86 | 119,400 | — | — |
| 2018-03-29 | $55.18 | $59.91 | 126,500 | — | — |
| 2018-03-28 | $54.51 | $59.18 | 141,200 | — | — |
| 2018-03-27 | $54.49 | $59.16 | 105,500 | — | — |
| 2018-03-26 | $55.84 | $60.62 | 122,000 | — | — |
| 2018-03-23 | $54.21 | $58.85 | 246,300 | — | — |
| 2018-03-22 | $56.25 | $61.07 | 147,300 | — | — |
| 2018-03-21 | $58.32 | $63.31 | 129,800 | — | — |
| 2018-03-20 | $58.03 | $63.00 | 60,200 | — | — |
| 2018-03-19 | $58.12 | $63.10 | 122,100 | — | — |
| 2018-03-16 | $59.22 | $64.29 | 278,700 | — | — |
| 2018-03-15 | $58.76 | $63.79 | 86,500 | — | — |
| 2018-03-14 | $58.91 | $63.96 | 141,500 | — | — |
| 2018-03-13 | $59.24 | $64.31 | 189,200 | — | — |
| 2018-03-12 | $60.30 | $65.46 | 114,000 | — | — |
| 2018-03-09 | $60.26 | $65.42 | 108,100 | — | — |
| 2018-03-08 | $59.09 | $64.04 | 123,600 | — | — |
| 2018-03-07 | $58.74 | $63.66 | 218,800 | — | — |
| 2018-03-06 | $58.69 | $63.61 | 104,500 | — | — |
| 2018-03-05 | $58.06 | $62.93 | 142,400 | — | — |
| 2018-03-02 | $57.39 | $62.20 | 165,100 | — | — |
| 2018-03-01 | $57.78 | $62.62 | 143,200 | — | — |
| 2018-02-28 | $58.90 | $63.84 | 200,200 | — | — |
| 2018-02-27 | $60.92 | $66.03 | 210,900 | — | — |
| 2018-02-26 | $61.74 | $66.91 | 92,500 | — | — |
| 2018-02-23 | $62.39 | $67.62 | 102,300 | — | — |
| 2018-02-22 | $62.24 | $67.46 | 152,600 | — | — |
| 2018-02-21 | $62.34 | $67.56 | 344,200 | — | — |
| 2018-02-20 | $60.03 | $65.06 | 186,500 | — | — |
| 2018-02-16 | $61.61 | $66.77 | 222,500 | — | — |
| 2018-02-15 | $60.41 | $65.47 | 106,100 | — | — |
| 2018-02-14 | $60.07 | $65.10 | 123,200 | — | — |
| 2018-02-13 | $59.64 | $64.64 | 118,400 | — | — |
| 2018-02-12 | $59.79 | $64.80 | 153,100 | — | — |
| 2018-02-09 | $59.38 | $64.36 | 171,200 | — | — |
| 2018-02-08 | $58.64 | $63.55 | 214,600 | — | — |
| 2018-02-07 | $59.24 | $64.20 | 114,100 | — | — |
| 2018-02-06 | $59.20 | $64.16 | 323,000 | — | — |
| 2018-02-05 | $59.16 | $64.12 | 365,800 | — | — |
| 2018-02-02 | $61.93 | $67.12 | 239,200 | — | — |
| 2018-02-01 | $62.86 | $68.13 | 147,200 | — | — |
| 2018-01-31 | $62.40 | $67.63 | 203,900 | — | — |
| 2018-01-30 | $63.04 | $68.32 | 227,200 | — | — |
| 2018-01-29 | $63.04 | $68.32 | 89,100 | — | — |
| 2018-01-26 | $63.28 | $68.58 | 60,500 | — | — |
| 2018-01-25 | $62.97 | $68.25 | 193,200 | — | — |
| 2018-01-24 | $63.01 | $68.29 | 125,500 | — | — |
| 2018-01-23 | $63.01 | $68.29 | 130,800 | — | — |
| 2018-01-22 | $63.06 | $68.34 | 144,900 | — | — |
| 2018-01-19 | $64.26 | $69.65 | 123,800 | — | — |
| 2018-01-18 | $62.92 | $68.19 | 294,800 | — | — |
| 2018-01-17 | $63.12 | $68.41 | 133,000 | — | — |
| 2018-01-16 | $63.40 | $68.71 | 236,200 | — | — |
| 2018-01-12 | $64.29 | $69.68 | 204,400 | — | — |
| 2018-01-11 | $61.61 | $66.77 | 198,400 | — | — |
| 2018-01-10 | $60.33 | $65.39 | 283,600 | — | — |
| 2018-01-09 | $61.99 | $67.19 | 193,700 | — | — |
| 2018-01-08 | $62.17 | $67.38 | 168,500 | — | — |
| 2018-01-05 | $62.73 | $67.99 | 207,800 | — | — |
| 2018-01-04 | $63.43 | $68.75 | 317,300 | — | — |
| 2018-01-03 | $61.66 | $66.83 | 196,700 | — | — |
| 2018-01-02 | $61.45 | $66.60 | 363,400 | — | — |