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
- 1987-11-24 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 | $49.35 | $49.35 | 413,400 | — | — |
| 2018-12-28 | $48.24 | $48.24 | 408,500 | — | — |
| 2018-12-27 | $48.08 | $48.08 | 766,800 | — | — |
| 2018-12-26 | $48.26 | $48.26 | 497,200 | — | — |
| 2018-12-24 | $46.83 | $46.83 | 183,700 | — | — |
| 2018-12-21 | $48.11 | $48.11 | 1,233,900 | — | — |
| 2018-12-20 | $50.26 | $50.26 | 393,200 | — | — |
| 2018-12-19 | $51.82 | $51.82 | 570,500 | — | — |
| 2018-12-18 | $53.00 | $53.00 | 552,200 | — | — |
| 2018-12-17 | $53.54 | $53.54 | 498,100 | — | — |
| 2018-12-14 | $55.53 | $55.53 | 1,078,400 | — | — |
| 2018-12-13 | $55.82 | $55.82 | 569,300 | — | — |
| 2018-12-12 | $55.56 | $55.56 | 699,000 | — | — |
| 2018-12-11 | $55.09 | $55.09 | 565,500 | — | — |
| 2018-12-10 | $54.73 | $54.73 | 1,100,700 | — | — |
| 2018-12-07 | $57.51 | $57.51 | 954,800 | — | — |
| 2018-12-06 | $60.02 | $60.02 | 1,032,400 | — | — |
| 2018-12-04 | $62.44 | $62.44 | 396,900 | — | — |
| 2018-12-03 | $65.29 | $65.29 | 380,600 | — | — |
| 2018-11-30 | $64.53 | $64.53 | 498,800 | — | — |
| 2018-11-29 | $63.88 | $63.88 | 615,200 | — | — |
| 2018-11-28 | $64.66 | $64.66 | 618,200 | — | — |
| 2018-11-27 | $65.00 | $65.00 | 385,800 | — | — |
| 2018-11-26 | $64.90 | $64.90 | 241,400 | — | — |
| 2018-11-23 | $63.96 | $63.96 | 94,200 | — | — |
| 2018-11-21 | $64.29 | $64.29 | 227,700 | — | — |
| 2018-11-20 | $63.97 | $63.97 | 271,500 | — | — |
| 2018-11-19 | $66.88 | $66.88 | 463,100 | — | — |
| 2018-11-16 | $66.25 | $66.25 | 335,200 | — | — |
| 2018-11-15 | $65.19 | $65.19 | 336,200 | — | — |
| 2018-11-14 | $64.10 | $64.10 | 515,600 | — | — |
| 2018-11-13 | $65.03 | $65.03 | 397,100 | — | — |
| 2018-11-12 | $65.86 | $65.86 | 262,700 | — | — |
| 2018-11-09 | $66.13 | $66.13 | 272,600 | — | — |
| 2018-11-08 | $65.62 | $65.62 | 263,900 | — | — |
| 2018-11-07 | $66.74 | $66.74 | 374,000 | — | — |
| 2018-11-06 | $64.59 | $64.59 | 271,400 | — | — |
| 2018-11-05 | $64.00 | $64.00 | 387,800 | — | — |
| 2018-11-02 | $64.75 | $64.75 | 402,700 | — | — |
| 2018-11-01 | $64.27 | $64.27 | 687,900 | — | — |
| 2018-10-31 | $68.04 | $68.04 | 896,500 | — | — |
| 2018-10-30 | $63.61 | $63.61 | 304,200 | — | — |
| 2018-10-29 | $62.36 | $62.36 | 318,500 | — | — |
| 2018-10-26 | $62.45 | $62.45 | 419,600 | — | — |
| 2018-10-25 | $62.46 | $62.46 | 605,400 | — | — |
| 2018-10-24 | $63.62 | $63.62 | 403,000 | — | — |
| 2018-10-23 | $64.42 | $64.42 | 502,200 | — | — |
| 2018-10-22 | $66.22 | $66.22 | 396,000 | — | — |
| 2018-10-19 | $66.37 | $66.37 | 330,000 | — | — |
| 2018-10-18 | $66.86 | $66.86 | 536,600 | — | — |
| 2018-10-17 | $66.99 | $66.99 | 501,200 | — | — |
| 2018-10-16 | $67.40 | $67.40 | 715,900 | — | — |
| 2018-10-15 | $66.77 | $66.77 | 338,700 | — | — |
| 2018-10-12 | $66.22 | $66.22 | 653,800 | — | — |
| 2018-10-11 | $65.95 | $65.95 | 637,800 | — | — |
| 2018-10-10 | $67.90 | $67.90 | 704,900 | — | — |
| 2018-10-09 | $70.02 | $70.02 | 417,100 | — | — |
| 2018-10-08 | $70.54 | $70.54 | 407,200 | — | — |
| 2018-10-05 | $70.31 | $70.31 | 315,800 | — | — |
| 2018-10-04 | $69.69 | $69.69 | 316,700 | — | — |
| 2018-10-03 | $70.75 | $70.75 | 339,100 | — | — |
| 2018-10-02 | $70.14 | $70.14 | 405,400 | — | — |
| 2018-10-01 | $70.89 | $70.89 | 355,200 | — | — |
| 2018-09-28 | $71.58 | $71.58 | 428,400 | — | — |
| 2018-09-27 | $70.91 | $70.91 | 202,900 | — | — |
| 2018-09-26 | $70.64 | $70.64 | 343,700 | — | — |
| 2018-09-25 | $71.95 | $71.95 | 649,600 | — | — |
| 2018-09-24 | $69.91 | $69.91 | 331,300 | — | — |
| 2018-09-21 | $69.30 | $69.30 | 522,500 | — | — |
| 2018-09-20 | $69.62 | $69.62 | 350,400 | — | — |
| 2018-09-19 | $70.02 | $70.02 | 435,400 | — | — |
| 2018-09-18 | $71.41 | $71.41 | 708,500 | — | — |
| 2018-09-17 | $69.90 | $69.90 | 323,700 | — | — |
| 2018-09-14 | $70.20 | $70.20 | 571,600 | — | — |
| 2018-09-13 | $69.47 | $69.47 | 762,500 | — | — |
| 2018-09-12 | $70.04 | $70.04 | 309,600 | — | — |
| 2018-09-11 | $71.19 | $71.19 | 426,100 | — | — |
| 2018-09-10 | $71.08 | $71.08 | 431,200 | — | — |
| 2018-09-07 | $72.03 | $72.03 | 730,400 | — | — |
| 2018-09-06 | $69.72 | $69.72 | 547,700 | — | — |
| 2018-09-05 | $69.99 | $69.99 | 479,800 | — | — |
| 2018-09-04 | $69.08 | $69.08 | 369,500 | — | — |
| 2018-08-31 | $68.59 | $68.59 | 346,100 | — | — |
| 2018-08-30 | $68.43 | $68.43 | 464,700 | — | — |
| 2018-08-29 | $68.95 | $68.95 | 465,100 | — | — |
| 2018-08-28 | $68.65 | $68.65 | 482,600 | — | — |
| 2018-08-27 | $68.60 | $68.60 | 715,200 | — | — |
| 2018-08-24 | $67.69 | $67.69 | 372,300 | — | — |
| 2018-08-23 | $67.01 | $67.01 | 403,400 | — | — |
| 2018-08-22 | $66.35 | $66.35 | 471,800 | — | — |
| 2018-08-21 | $65.00 | $65.00 | 334,300 | — | — |
| 2018-08-20 | $63.80 | $63.80 | 276,300 | — | — |
| 2018-08-17 | $63.45 | $63.45 | 250,300 | — | — |
| 2018-08-16 | $63.03 | $63.03 | 182,300 | — | — |
| 2018-08-15 | $62.93 | $62.93 | 276,900 | — | — |
| 2018-08-14 | $63.05 | $63.05 | 228,700 | — | — |
| 2018-08-13 | $62.03 | $62.03 | 410,200 | — | — |
| 2018-08-10 | $61.93 | $61.93 | 436,900 | — | — |
| 2018-08-09 | $61.43 | $61.43 | 245,900 | — | — |
| 2018-08-08 | $61.59 | $61.59 | 347,200 | — | — |
| 2018-08-07 | $61.86 | $61.86 | 416,500 | — | — |
| 2018-08-06 | $62.00 | $62.00 | 454,100 | — | — |
| 2018-08-03 | $61.79 | $61.79 | 709,900 | — | — |
| 2018-08-02 | $62.48 | $62.48 | 733,700 | — | — |
| 2018-08-01 | $63.46 | $63.46 | 1,287,400 | — | — |
| 2018-07-31 | $56.93 | $56.93 | 420,600 | — | — |
| 2018-07-30 | $55.99 | $55.99 | 507,300 | — | — |
| 2018-07-27 | $56.35 | $56.35 | 250,900 | — | — |
| 2018-07-26 | $56.24 | $56.24 | 210,200 | — | — |
| 2018-07-25 | $55.95 | $55.95 | 310,800 | — | — |
| 2018-07-24 | $55.82 | $55.82 | 650,500 | — | — |
| 2018-07-23 | $56.70 | $56.70 | 233,200 | — | — |
| 2018-07-20 | $56.97 | $56.97 | 219,500 | — | — |
| 2018-07-19 | $56.33 | $56.33 | 234,900 | — | — |
| 2018-07-18 | $55.73 | $55.73 | 351,800 | — | — |
| 2018-07-17 | $56.41 | $56.41 | 356,600 | — | — |
| 2018-07-16 | $56.72 | $56.72 | 220,700 | — | — |
| 2018-07-13 | $57.28 | $57.28 | 411,800 | — | — |
| 2018-07-12 | $57.01 | $57.01 | 319,600 | — | — |
| 2018-07-11 | $56.69 | $56.69 | 224,300 | — | — |
| 2018-07-10 | $56.71 | $56.71 | 325,400 | — | — |
| 2018-07-09 | $57.19 | $57.19 | 197,500 | — | — |
| 2018-07-06 | $56.53 | $56.53 | 234,200 | — | — |
| 2018-07-05 | $56.50 | $56.50 | 391,400 | — | — |
| 2018-07-03 | $55.49 | $55.49 | 138,600 | — | — |
| 2018-07-02 | $55.42 | $55.42 | 301,200 | — | — |
| 2018-06-29 | $55.55 | $55.55 | 439,600 | — | — |
| 2018-06-28 | $54.37 | $54.37 | 269,000 | — | — |
| 2018-06-27 | $53.89 | $53.89 | 290,100 | — | — |
| 2018-06-26 | $54.76 | $54.76 | 404,500 | — | — |
| 2018-06-25 | $54.93 | $54.93 | 399,900 | — | — |
| 2018-06-22 | $55.37 | $55.37 | 585,000 | — | — |
| 2018-06-21 | $53.92 | $53.92 | 329,100 | — | — |
| 2018-06-20 | $53.88 | $53.88 | 425,000 | — | — |
| 2018-06-19 | $53.32 | $53.32 | 554,400 | — | — |
| 2018-06-18 | $53.18 | $53.18 | 351,600 | — | — |
| 2018-06-15 | $53.03 | $53.03 | 368,400 | — | — |
| 2018-06-14 | $53.50 | $53.50 | 297,500 | — | — |
| 2018-06-13 | $53.07 | $53.07 | 369,400 | — | — |
| 2018-06-12 | $53.89 | $53.89 | 194,400 | — | — |
| 2018-06-11 | $54.11 | $54.11 | 164,100 | — | — |
| 2018-06-08 | $54.35 | $54.35 | 259,600 | — | — |
| 2018-06-07 | $53.95 | $53.95 | 181,900 | — | — |
| 2018-06-06 | $53.66 | $53.66 | 195,700 | — | — |
| 2018-06-05 | $53.43 | $53.43 | 264,000 | — | — |
| 2018-06-04 | $53.36 | $53.36 | 759,000 | — | — |
| 2018-06-01 | $53.69 | $53.69 | 302,300 | — | — |
| 2018-05-31 | $53.00 | $53.00 | 421,200 | — | — |
| 2018-05-30 | $54.17 | $54.17 | 428,100 | — | — |
| 2018-05-29 | $52.83 | $52.83 | 269,400 | — | — |
| 2018-05-25 | $52.65 | $52.65 | 311,100 | — | — |
| 2018-05-24 | $52.69 | $52.69 | 377,700 | — | — |
| 2018-05-23 | $52.90 | $52.90 | 355,900 | — | — |
| 2018-05-22 | $52.59 | $52.59 | 539,800 | — | — |
| 2018-05-21 | $52.75 | $52.75 | 772,400 | — | — |
| 2018-05-18 | $51.06 | $51.06 | 203,400 | — | — |
| 2018-05-17 | $51.87 | $51.87 | 431,900 | — | — |
| 2018-05-16 | $51.92 | $51.92 | 256,900 | — | — |
| 2018-05-15 | $52.06 | $52.06 | 357,300 | — | — |
| 2018-05-14 | $51.99 | $51.99 | 386,300 | — | — |
| 2018-05-11 | $52.57 | $52.57 | 275,200 | — | — |
| 2018-05-10 | $52.19 | $52.19 | 317,000 | — | — |
| 2018-05-09 | $51.77 | $51.77 | 411,900 | — | — |
| 2018-05-08 | $52.23 | $52.23 | 418,000 | — | — |
| 2018-05-07 | $51.61 | $51.61 | 446,400 | — | — |
| 2018-05-04 | $51.42 | $51.42 | 503,800 | — | — |
| 2018-05-03 | $51.21 | $51.21 | 1,078,800 | — | — |
| 2018-05-02 | $49.18 | $49.18 | 1,158,800 | — | — |
| 2018-05-01 | $45.45 | $45.45 | 545,600 | — | — |
| 2018-04-30 | $45.80 | $45.80 | 457,700 | — | — |
| 2018-04-27 | $47.60 | $47.60 | 364,100 | — | — |
| 2018-04-26 | $47.72 | $47.72 | 276,600 | — | — |
| 2018-04-25 | $48.16 | $48.16 | 246,800 | — | — |
| 2018-04-24 | $48.24 | $48.24 | 564,000 | — | — |
| 2018-04-23 | $48.58 | $48.58 | 237,500 | — | — |
| 2018-04-20 | $48.20 | $48.20 | 213,800 | — | — |
| 2018-04-19 | $48.32 | $48.32 | 336,400 | — | — |
| 2018-04-18 | $48.60 | $48.60 | 402,200 | — | — |
| 2018-04-17 | $48.72 | $48.72 | 374,300 | — | — |
| 2018-04-16 | $48.58 | $48.58 | 435,900 | — | — |
| 2018-04-13 | $48.43 | $48.43 | 225,000 | — | — |
| 2018-04-12 | $48.70 | $48.70 | 279,100 | — | — |
| 2018-04-11 | $48.20 | $48.20 | 704,900 | — | — |
| 2018-04-10 | $48.60 | $48.60 | 482,000 | — | — |
| 2018-04-09 | $48.32 | $48.32 | 424,500 | — | — |
| 2018-04-06 | $48.38 | $48.38 | 336,500 | — | — |
| 2018-04-05 | $49.34 | $49.34 | 729,000 | — | — |
| 2018-04-04 | $48.65 | $48.65 | 831,000 | — | — |
| 2018-04-03 | $48.45 | $48.45 | 602,100 | — | — |
| 2018-04-02 | $47.84 | $47.84 | 329,900 | — | — |
| 2018-03-29 | $48.81 | $48.81 | 387,300 | — | — |
| 2018-03-28 | $48.43 | $48.43 | 439,400 | — | — |
| 2018-03-27 | $48.51 | $48.51 | 255,300 | — | — |
| 2018-03-26 | $49.33 | $49.33 | 369,600 | — | — |
| 2018-03-23 | $48.71 | $48.71 | 170,100 | — | — |
| 2018-03-22 | $49.63 | $49.63 | 192,700 | — | — |
| 2018-03-21 | $51.23 | $51.23 | 264,900 | — | — |
| 2018-03-20 | $51.70 | $51.70 | 269,300 | — | — |
| 2018-03-19 | $51.41 | $51.41 | 280,300 | — | — |
| 2018-03-16 | $50.91 | $50.91 | 432,300 | — | — |
| 2018-03-15 | $49.98 | $49.98 | 476,000 | — | — |
| 2018-03-14 | $51.96 | $51.96 | 251,400 | — | — |
| 2018-03-13 | $52.25 | $52.25 | 241,100 | — | — |
| 2018-03-12 | $53.15 | $53.15 | 215,900 | — | — |
| 2018-03-09 | $52.92 | $52.92 | 254,700 | — | — |
| 2018-03-08 | $52.10 | $52.10 | 351,800 | — | — |
| 2018-03-07 | $51.57 | $51.57 | 550,900 | — | — |
| 2018-03-06 | $51.07 | $51.07 | 343,100 | — | — |
| 2018-03-05 | $50.37 | $50.37 | 235,100 | — | — |
| 2018-03-02 | $49.36 | $49.36 | 303,400 | — | — |
| 2018-03-01 | $48.06 | $48.06 | 628,900 | — | — |
| 2018-02-28 | $49.93 | $49.93 | 727,600 | — | — |
| 2018-02-27 | $50.04 | $50.04 | 303,700 | — | — |
| 2018-02-26 | $51.06 | $51.06 | 298,300 | — | — |
| 2018-02-23 | $51.13 | $51.13 | 245,100 | — | — |
| 2018-02-22 | $50.94 | $50.94 | 275,800 | — | — |
| 2018-02-21 | $52.13 | $52.13 | 215,200 | — | — |
| 2018-02-20 | $52.50 | $52.50 | 268,700 | — | — |
| 2018-02-16 | $52.40 | $52.40 | 173,200 | — | — |
| 2018-02-15 | $51.43 | $51.43 | 192,300 | — | — |
| 2018-02-14 | $51.70 | $51.70 | 277,600 | — | — |
| 2018-02-13 | $49.81 | $49.81 | 237,200 | — | — |
| 2018-02-12 | $49.79 | $49.79 | 644,300 | — | — |
| 2018-02-09 | $49.00 | $49.00 | 696,300 | — | — |
| 2018-02-08 | $49.62 | $49.62 | 385,200 | — | — |
| 2018-02-07 | $50.87 | $50.87 | 295,000 | — | — |
| 2018-02-06 | $51.25 | $51.25 | 688,700 | — | — |
| 2018-02-05 | $50.78 | $50.78 | 417,400 | — | — |
| 2018-02-02 | $53.69 | $53.69 | 273,400 | — | — |
| 2018-02-01 | $54.93 | $54.93 | 529,900 | — | — |
| 2018-01-31 | $55.34 | $55.34 | 192,800 | — | — |
| 2018-01-30 | $55.39 | $55.39 | 205,500 | — | — |
| 2018-01-29 | $56.48 | $56.48 | 159,400 | — | — |
| 2018-01-26 | $56.53 | $56.53 | 160,200 | — | — |
| 2018-01-25 | $55.82 | $55.82 | 154,600 | — | — |
| 2018-01-24 | $56.22 | $56.22 | 225,500 | — | — |
| 2018-01-23 | $57.35 | $57.35 | 551,900 | — | — |
| 2018-01-22 | $55.21 | $55.21 | 208,500 | — | — |
| 2018-01-19 | $55.17 | $55.17 | 350,300 | — | — |
| 2018-01-18 | $54.62 | $54.62 | 237,600 | — | — |
| 2018-01-17 | $56.34 | $56.34 | 362,800 | — | — |
| 2018-01-16 | $56.20 | $56.20 | 339,200 | — | — |
| 2018-01-12 | $55.55 | $55.55 | 234,900 | — | — |
| 2018-01-11 | $55.33 | $55.33 | 353,100 | — | — |
| 2018-01-10 | $54.67 | $54.67 | 262,800 | — | — |
| 2018-01-09 | $54.52 | $54.52 | 218,700 | — | — |
| 2018-01-08 | $54.60 | $54.60 | 265,300 | — | — |
| 2018-01-05 | $54.58 | $54.58 | 354,000 | — | — |
| 2018-01-04 | $55.48 | $55.48 | 416,700 | — | — |
| 2018-01-03 | $53.62 | $53.62 | 271,600 | — | — |
| 2018-01-02 | $53.36 | $53.36 | 252,400 | — | — |