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
- 1986-10-31 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 | $43.46 | $77.79 | 290,200 | — | — |
| 2018-12-28 | $42.55 | $76.16 | 398,400 | — | — |
| 2018-12-27 | $42.21 | $75.55 | 316,000 | — | — |
| 2018-12-26 | $41.35 | $74.02 | 569,400 | — | — |
| 2018-12-24 | $40.06 | $71.71 | 119,500 | — | — |
| 2018-12-21 | $41.01 | $73.41 | 1,061,300 | — | — |
| 2018-12-20 | $41.21 | $73.76 | 741,400 | — | — |
| 2018-12-19 | $41.84 | $74.89 | 547,500 | — | — |
| 2018-12-18 | $41.60 | $74.46 | 297,700 | — | — |
| 2018-12-17 | $41.05 | $73.48 | 584,800 | — | — |
| 2018-12-14 | $41.15 | $73.66 | 269,700 | — | — |
| 2018-12-13 | $41.82 | $74.86 | 273,100 | — | — |
| 2018-12-12 | $42.45 | $75.98 | 302,900 | — | — |
| 2018-12-11 | $42.02 | $75.21 | 337,600 | — | — |
| 2018-12-10 | $41.54 | $74.36 | 308,400 | — | — |
| 2018-12-07 | $41.34 | $74.00 | 237,600 | — | — |
| 2018-12-06 | $41.37 | $74.05 | 339,000 | — | — |
| 2018-12-04 | $41.18 | $73.71 | 253,400 | — | — |
| 2018-12-03 | $43.49 | $77.85 | 451,500 | — | — |
| 2018-11-30 | $43.56 | $77.97 | 577,400 | — | — |
| 2018-11-29 | $42.13 | $75.41 | 183,700 | — | — |
| 2018-11-28 | $42.74 | $76.50 | 343,700 | — | — |
| 2018-11-27 | $42.21 | $75.55 | 159,500 | — | — |
| 2018-11-26 | $42.64 | $76.32 | 374,200 | — | — |
| 2018-11-23 | $42.65 | $76.34 | 104,000 | — | — |
| 2018-11-21 | $42.49 | $76.06 | 163,100 | — | — |
| 2018-11-20 | $42.02 | $75.21 | 346,600 | — | — |
| 2018-11-19 | $42.74 | $76.50 | 429,800 | — | — |
| 2018-11-16 | $43.08 | $77.11 | 572,100 | — | — |
| 2018-11-15 | $42.84 | $76.68 | 498,100 | — | — |
| 2018-11-14 | $41.97 | $75.13 | 440,300 | — | — |
| 2018-11-13 | $42.18 | $75.50 | 531,000 | — | — |
| 2018-11-12 | $40.95 | $73.30 | 334,100 | — | — |
| 2018-11-09 | $41.09 | $73.55 | 220,400 | — | — |
| 2018-11-08 | $41.78 | $74.79 | 164,800 | — | — |
| 2018-11-07 | $42.47 | $76.02 | 163,200 | — | — |
| 2018-11-06 | $41.70 | $74.64 | 87,000 | — | — |
| 2018-11-05 | $41.17 | $73.69 | 148,700 | — | — |
| 2018-11-02 | $41.24 | $73.82 | 157,200 | — | — |
| 2018-11-01 | $41.00 | $73.39 | 166,700 | — | — |
| 2018-10-31 | $40.29 | $72.12 | 320,700 | — | — |
| 2018-10-30 | $40.81 | $73.05 | 167,800 | — | — |
| 2018-10-29 | $39.66 | $70.99 | 374,000 | — | — |
| 2018-10-26 | $39.62 | $70.92 | 227,600 | — | — |
| 2018-10-25 | $39.53 | $70.76 | 217,600 | — | — |
| 2018-10-24 | $39.43 | $70.58 | 546,100 | — | — |
| 2018-10-23 | $40.79 | $73.01 | 498,900 | — | — |
| 2018-10-22 | $41.70 | $74.64 | 139,400 | — | — |
| 2018-10-19 | $41.02 | $73.42 | 163,400 | — | — |
| 2018-10-18 | $41.60 | $74.46 | 225,900 | — | — |
| 2018-10-17 | $41.75 | $74.73 | 701,600 | — | — |
| 2018-10-16 | $41.92 | $75.04 | 421,900 | — | — |
| 2018-10-15 | $40.48 | $72.46 | 809,800 | — | — |
| 2018-10-12 | $39.96 | $71.53 | 273,000 | — | — |
| 2018-10-11 | $40.00 | $71.60 | 403,400 | — | — |
| 2018-10-10 | $40.68 | $72.82 | 249,900 | — | — |
| 2018-10-09 | $41.90 | $75.00 | 200,900 | — | — |
| 2018-10-08 | $42.26 | $75.26 | 144,500 | — | — |
| 2018-10-05 | $42.45 | $75.60 | 173,200 | — | — |
| 2018-10-04 | $43.04 | $76.65 | 204,800 | — | — |
| 2018-10-03 | $43.39 | $77.28 | 169,700 | — | — |
| 2018-10-02 | $42.83 | $76.28 | 171,200 | — | — |
| 2018-10-01 | $42.68 | $76.01 | 237,900 | — | — |
| 2018-09-28 | $43.75 | $77.92 | 183,600 | — | — |
| 2018-09-27 | $43.50 | $77.47 | 168,700 | — | — |
| 2018-09-26 | $43.80 | $78.01 | 191,000 | — | — |
| 2018-09-25 | $44.25 | $78.81 | 202,000 | — | — |
| 2018-09-24 | $44.10 | $78.54 | 403,200 | — | — |
| 2018-09-21 | $44.15 | $78.63 | 563,700 | — | — |
| 2018-09-20 | $44.85 | $79.88 | 361,100 | — | — |
| 2018-09-19 | $44.15 | $78.63 | 554,500 | — | — |
| 2018-09-18 | $44.35 | $78.99 | 387,600 | — | — |
| 2018-09-17 | $45.30 | $80.68 | 623,400 | — | — |
| 2018-09-14 | $46.45 | $82.73 | 595,500 | — | — |
| 2018-09-13 | $45.15 | $80.41 | 1,650,300 | — | — |
| 2018-09-12 | $41.55 | $74.00 | 488,400 | — | — |
| 2018-09-11 | $41.35 | $73.64 | 221,400 | — | — |
| 2018-09-10 | $41.75 | $74.35 | 391,700 | — | — |
| 2018-09-07 | $41.35 | $73.64 | 162,800 | — | — |
| 2018-09-06 | $41.20 | $73.38 | 288,600 | — | — |
| 2018-09-05 | $41.75 | $74.35 | 387,700 | — | — |
| 2018-09-04 | $41.05 | $73.11 | 268,600 | — | — |
| 2018-08-31 | $40.45 | $72.04 | 202,500 | — | — |
| 2018-08-30 | $40.15 | $71.51 | 290,200 | — | — |
| 2018-08-29 | $39.50 | $70.35 | 135,900 | — | — |
| 2018-08-28 | $38.95 | $69.37 | 103,800 | — | — |
| 2018-08-27 | $39.05 | $69.55 | 147,200 | — | — |
| 2018-08-24 | $39.70 | $70.70 | 395,600 | — | — |
| 2018-08-23 | $39.25 | $69.90 | 191,400 | — | — |
| 2018-08-22 | $39.50 | $70.35 | 368,800 | — | — |
| 2018-08-21 | $39.05 | $69.55 | 206,300 | — | — |
| 2018-08-20 | $38.35 | $68.30 | 318,400 | — | — |
| 2018-08-17 | $38.20 | $68.03 | 309,000 | — | — |
| 2018-08-16 | $37.95 | $67.59 | 281,100 | — | — |
| 2018-08-15 | $37.30 | $66.43 | 147,600 | — | — |
| 2018-08-14 | $37.45 | $66.70 | 200,200 | — | — |
| 2018-08-13 | $37.40 | $66.61 | 707,100 | — | — |
| 2018-08-10 | $37.35 | $66.52 | 196,200 | — | — |
| 2018-08-09 | $37.55 | $66.87 | 99,900 | — | — |
| 2018-08-08 | $37.85 | $67.41 | 685,700 | — | — |
| 2018-08-07 | $37.35 | $66.52 | 182,600 | — | — |
| 2018-08-06 | $37.25 | $66.34 | 121,300 | — | — |
| 2018-08-03 | $36.85 | $65.63 | 135,000 | — | — |
| 2018-08-02 | $37.20 | $66.25 | 123,800 | — | — |
| 2018-08-01 | $37.55 | $66.87 | 162,400 | — | — |
| 2018-07-31 | $38.25 | $68.12 | 250,600 | — | — |
| 2018-07-30 | $37.25 | $66.34 | 120,900 | — | — |
| 2018-07-27 | $36.90 | $65.72 | 110,400 | — | — |
| 2018-07-26 | $37.65 | $67.05 | 101,300 | — | — |
| 2018-07-25 | $37.50 | $66.79 | 285,100 | — | — |
| 2018-07-24 | $37.05 | $65.98 | 297,300 | — | — |
| 2018-07-23 | $37.15 | $66.16 | 136,300 | — | — |
| 2018-07-20 | $37.35 | $66.52 | 125,200 | — | — |
| 2018-07-19 | $37.70 | $67.14 | 200,100 | — | — |
| 2018-07-18 | $36.90 | $65.72 | 141,900 | — | — |
| 2018-07-17 | $37.00 | $65.90 | 197,600 | — | — |
| 2018-07-16 | $37.30 | $66.43 | 515,500 | — | — |
| 2018-07-13 | $39.25 | $69.90 | 50,900 | — | — |
| 2018-07-12 | $39.35 | $70.08 | 141,000 | — | — |
| 2018-07-11 | $39.15 | $69.72 | 188,900 | — | — |
| 2018-07-10 | $38.70 | $68.92 | 163,500 | — | — |
| 2018-07-09 | $39.25 | $69.90 | 109,100 | — | — |
| 2018-07-06 | $39.05 | $69.18 | 122,900 | — | — |
| 2018-07-05 | $39.20 | $69.44 | 133,300 | — | — |
| 2018-07-03 | $38.85 | $68.82 | 66,200 | — | — |
| 2018-07-02 | $39.00 | $69.09 | 271,300 | — | — |
| 2018-06-29 | $38.55 | $68.29 | 205,800 | — | — |
| 2018-06-28 | $38.45 | $68.11 | 152,600 | — | — |
| 2018-06-27 | $38.60 | $68.38 | 142,800 | — | — |
| 2018-06-26 | $39.45 | $69.88 | 135,200 | — | — |
| 2018-06-25 | $39.35 | $69.71 | 322,300 | — | — |
| 2018-06-22 | $39.80 | $70.50 | 374,800 | — | — |
| 2018-06-21 | $39.85 | $70.59 | 338,600 | — | — |
| 2018-06-20 | $40.35 | $71.48 | 118,200 | — | — |
| 2018-06-19 | $40.65 | $72.01 | 158,200 | — | — |
| 2018-06-18 | $40.65 | $72.01 | 338,500 | — | — |
| 2018-06-15 | $40.10 | $71.04 | 292,000 | — | — |
| 2018-06-14 | $40.00 | $70.86 | 127,700 | — | — |
| 2018-06-13 | $39.85 | $70.59 | 123,500 | — | — |
| 2018-06-12 | $39.90 | $70.68 | 125,500 | — | — |
| 2018-06-11 | $40.05 | $70.95 | 141,700 | — | — |
| 2018-06-08 | $39.75 | $70.42 | 189,300 | — | — |
| 2018-06-07 | $40.05 | $70.95 | 104,900 | — | — |
| 2018-06-06 | $40.20 | $71.21 | 172,100 | — | — |
| 2018-06-05 | $40.45 | $71.66 | 195,300 | — | — |
| 2018-06-04 | $39.60 | $70.15 | 362,800 | — | — |
| 2018-06-01 | $39.25 | $69.53 | 221,000 | — | — |
| 2018-05-31 | $39.00 | $69.09 | 172,500 | — | — |
| 2018-05-30 | $39.75 | $70.42 | 299,800 | — | — |
| 2018-05-29 | $39.65 | $70.24 | 313,200 | — | — |
| 2018-05-25 | $38.85 | $68.82 | 330,500 | — | — |
| 2018-05-24 | $38.85 | $68.82 | 823,500 | — | — |
| 2018-05-23 | $38.85 | $68.82 | 315,800 | — | — |
| 2018-05-22 | $39.00 | $69.09 | 185,400 | — | — |
| 2018-05-21 | $39.40 | $69.80 | 249,400 | — | — |
| 2018-05-18 | $39.10 | $69.26 | 273,900 | — | — |
| 2018-05-17 | $38.90 | $68.91 | 258,700 | — | — |
| 2018-05-16 | $38.40 | $68.02 | 400,100 | — | — |
| 2018-05-15 | $37.45 | $66.34 | 118,500 | — | — |
| 2018-05-14 | $37.45 | $66.34 | 116,000 | — | — |
| 2018-05-11 | $37.60 | $66.61 | 117,900 | — | — |
| 2018-05-10 | $37.55 | $66.52 | 100,600 | — | — |
| 2018-05-09 | $37.55 | $66.52 | 146,300 | — | — |
| 2018-05-08 | $37.50 | $66.43 | 106,800 | — | — |
| 2018-05-07 | $37.15 | $65.81 | 209,900 | — | — |
| 2018-05-04 | $37.15 | $65.81 | 148,200 | — | — |
| 2018-05-03 | $36.20 | $64.13 | 205,000 | — | — |
| 2018-05-02 | $36.10 | $63.95 | 222,300 | — | — |
| 2018-05-01 | $36.50 | $64.66 | 269,500 | — | — |
| 2018-04-30 | $36.40 | $64.48 | 100,900 | — | — |
| 2018-04-27 | $36.90 | $65.37 | 96,600 | — | — |
| 2018-04-26 | $37.35 | $66.16 | 77,100 | — | — |
| 2018-04-25 | $37.60 | $66.61 | 124,500 | — | — |
| 2018-04-24 | $37.60 | $66.61 | 127,800 | — | — |
| 2018-04-23 | $37.70 | $66.78 | 113,600 | — | — |
| 2018-04-20 | $37.90 | $67.14 | 153,500 | — | — |
| 2018-04-19 | $37.90 | $67.14 | 108,400 | — | — |
| 2018-04-18 | $37.90 | $67.14 | 239,600 | — | — |
| 2018-04-17 | $37.90 | $67.14 | 205,100 | — | — |
| 2018-04-16 | $37.75 | $66.87 | 365,600 | — | — |
| 2018-04-13 | $37.10 | $65.72 | 228,800 | — | — |
| 2018-04-12 | $37.35 | $66.16 | 118,200 | — | — |
| 2018-04-11 | $37.55 | $66.52 | 170,900 | — | — |
| 2018-04-10 | $37.85 | $67.05 | 144,000 | — | — |
| 2018-04-09 | $36.50 | $64.66 | 243,200 | — | — |
| 2018-04-06 | $36.85 | $65.28 | 187,300 | — | — |
| 2018-04-05 | $37.45 | $65.97 | 205,900 | — | — |
| 2018-04-04 | $37.45 | $65.97 | 187,000 | — | — |
| 2018-04-03 | $37.25 | $65.62 | 294,700 | — | — |
| 2018-04-02 | $36.10 | $63.59 | 281,300 | — | — |
| 2018-03-29 | $37.15 | $65.44 | 179,000 | — | — |
| 2018-03-28 | $36.90 | $65.00 | 726,300 | — | — |
| 2018-03-27 | $36.60 | $64.48 | 123,500 | — | — |
| 2018-03-26 | $37.25 | $65.62 | 150,100 | — | — |
| 2018-03-23 | $36.50 | $64.30 | 166,400 | — | — |
| 2018-03-22 | $37.60 | $66.24 | 181,400 | — | — |
| 2018-03-21 | $38.40 | $67.65 | 146,100 | — | — |
| 2018-03-20 | $38.45 | $67.73 | 192,000 | — | — |
| 2018-03-19 | $38.10 | $67.12 | 163,900 | — | — |
| 2018-03-16 | $38.55 | $67.91 | 577,300 | — | — |
| 2018-03-15 | $37.90 | $66.77 | 366,100 | — | — |
| 2018-03-14 | $38.15 | $67.21 | 167,600 | — | — |
| 2018-03-13 | $38.05 | $67.03 | 216,800 | — | — |
| 2018-03-12 | $38.05 | $67.03 | 368,800 | — | — |
| 2018-03-09 | $39.00 | $68.70 | 197,700 | — | — |
| 2018-03-08 | $38.30 | $67.47 | 135,400 | — | — |
| 2018-03-07 | $38.55 | $67.91 | 100,000 | — | — |
| 2018-03-06 | $38.40 | $67.65 | 144,700 | — | — |
| 2018-03-05 | $37.85 | $66.68 | 122,100 | — | — |
| 2018-03-02 | $37.55 | $66.15 | 127,900 | — | — |
| 2018-03-01 | $37.15 | $65.44 | 179,000 | — | — |
| 2018-02-28 | $37.40 | $65.88 | 185,600 | — | — |
| 2018-02-27 | $37.75 | $66.50 | 181,100 | — | — |
| 2018-02-26 | $38.35 | $67.56 | 139,700 | — | — |
| 2018-02-23 | $38.60 | $68.00 | 356,600 | — | — |
| 2018-02-22 | $38.50 | $67.82 | 318,400 | — | — |
| 2018-02-21 | $38.05 | $67.03 | 201,700 | — | — |
| 2018-02-20 | $37.95 | $66.85 | 149,700 | — | — |
| 2018-02-16 | $37.80 | $66.59 | 239,000 | — | — |
| 2018-02-15 | $37.80 | $66.59 | 105,800 | — | — |
| 2018-02-14 | $37.50 | $66.06 | 206,700 | — | — |
| 2018-02-13 | $36.80 | $64.83 | 129,400 | — | — |
| 2018-02-12 | $36.80 | $64.83 | 137,900 | — | — |
| 2018-02-09 | $36.85 | $64.92 | 246,200 | — | — |
| 2018-02-08 | $35.90 | $63.24 | 762,600 | — | — |
| 2018-02-07 | $36.20 | $63.77 | 122,000 | — | — |
| 2018-02-06 | $36.20 | $63.77 | 236,800 | — | — |
| 2018-02-05 | $35.95 | $63.33 | 169,500 | — | — |
| 2018-02-02 | $37.35 | $65.80 | 161,800 | — | — |
| 2018-02-01 | $38.55 | $67.91 | 124,200 | — | — |
| 2018-01-31 | $38.25 | $67.38 | 111,200 | — | — |
| 2018-01-30 | $38.40 | $67.65 | 128,900 | — | — |
| 2018-01-29 | $38.65 | $68.09 | 114,600 | — | — |
| 2018-01-26 | $39.20 | $69.06 | 76,100 | — | — |
| 2018-01-25 | $39.10 | $68.88 | 303,000 | — | — |
| 2018-01-24 | $38.80 | $68.35 | 128,300 | — | — |
| 2018-01-23 | $38.65 | $68.09 | 160,600 | — | — |
| 2018-01-22 | $38.60 | $68.00 | 64,300 | — | — |
| 2018-01-19 | $39.30 | $69.23 | 217,700 | — | — |
| 2018-01-18 | $38.45 | $67.73 | 133,500 | — | — |
| 2018-01-17 | $38.95 | $68.62 | 97,900 | — | — |
| 2018-01-16 | $38.85 | $68.44 | 161,800 | — | — |
| 2018-01-12 | $38.95 | $68.62 | 129,100 | — | — |
| 2018-01-11 | $39.05 | $68.79 | 125,300 | — | — |
| 2018-01-10 | $38.35 | $67.56 | 97,900 | — | — |
| 2018-01-09 | $38.40 | $67.65 | 118,800 | — | — |
| 2018-01-08 | $38.40 | $67.28 | 102,700 | — | — |
| 2018-01-05 | $38.65 | $67.72 | 92,400 | — | — |
| 2018-01-04 | $38.80 | $67.98 | 142,100 | — | — |
| 2018-01-03 | $39.30 | $68.86 | 248,400 | — | — |
| 2018-01-02 | $39.60 | $69.38 | 203,300 | — | — |