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
- 1987-12-29 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 | $39.61 | $115.37 | 53,700 | — | — |
| 2018-12-28 | $39.01 | $113.62 | 45,700 | — | — |
| 2018-12-27 | $38.07 | $110.88 | 45,000 | — | — |
| 2018-12-26 | $38.37 | $111.75 | 82,300 | — | — |
| 2018-12-24 | $37.42 | $108.99 | 12,600 | — | — |
| 2018-12-21 | $38.40 | $111.84 | 150,600 | — | — |
| 2018-12-20 | $38.29 | $111.52 | 56,100 | — | — |
| 2018-12-19 | $38.17 | $111.17 | 43,000 | — | — |
| 2018-12-18 | $39.34 | $114.58 | 49,200 | — | — |
| 2018-12-17 | $39.03 | $113.68 | 148,800 | — | — |
| 2018-12-14 | $40.73 | $118.63 | 38,000 | — | — |
| 2018-12-13 | $41.16 | $119.88 | 42,000 | — | — |
| 2018-12-12 | $42.18 | $121.80 | 56,100 | — | — |
| 2018-12-11 | $42.28 | $122.09 | 25,500 | — | — |
| 2018-12-10 | $42.24 | $121.98 | 21,600 | — | — |
| 2018-12-07 | $43.19 | $124.72 | 39,100 | — | — |
| 2018-12-06 | $42.61 | $123.04 | 45,800 | — | — |
| 2018-12-04 | $42.47 | $122.64 | 23,200 | — | — |
| 2018-12-03 | $45.92 | $132.60 | 63,300 | — | — |
| 2018-11-30 | $46.21 | $133.44 | 31,100 | — | — |
| 2018-11-29 | $45.58 | $131.62 | 12,800 | — | — |
| 2018-11-28 | $46.11 | $133.15 | 23,800 | — | — |
| 2018-11-27 | $45.16 | $130.41 | 14,400 | — | — |
| 2018-11-26 | $45.46 | $131.27 | 16,100 | — | — |
| 2018-11-23 | $45.29 | $130.78 | 12,200 | — | — |
| 2018-11-21 | $44.89 | $129.63 | 25,200 | — | — |
| 2018-11-20 | $45.06 | $130.12 | 15,400 | — | — |
| 2018-11-19 | $45.63 | $131.76 | 16,800 | — | — |
| 2018-11-16 | $46.05 | $132.98 | 29,800 | — | — |
| 2018-11-15 | $45.75 | $132.11 | 25,900 | — | — |
| 2018-11-14 | $44.82 | $129.43 | 20,100 | — | — |
| 2018-11-13 | $45.57 | $131.59 | 21,800 | — | — |
| 2018-11-12 | $45.29 | $130.78 | 18,300 | — | — |
| 2018-11-09 | $45.66 | $131.85 | 16,400 | — | — |
| 2018-11-08 | $46.43 | $134.08 | 16,800 | — | — |
| 2018-11-07 | $46.35 | $133.84 | 23,300 | — | — |
| 2018-11-06 | $45.90 | $132.54 | 17,400 | — | — |
| 2018-11-05 | $45.59 | $131.65 | 29,100 | — | — |
| 2018-11-02 | $45.93 | $132.63 | 32,700 | — | — |
| 2018-11-01 | $45.64 | $131.79 | 17,400 | — | — |
| 2018-10-31 | $45.51 | $131.42 | 47,100 | — | — |
| 2018-10-30 | $45.91 | $132.57 | 29,300 | — | — |
| 2018-10-29 | $45.25 | $130.67 | 27,800 | — | — |
| 2018-10-26 | $44.74 | $129.19 | 22,500 | — | — |
| 2018-10-25 | $44.91 | $129.69 | 39,700 | — | — |
| 2018-10-24 | $43.28 | $124.98 | 44,400 | — | — |
| 2018-10-23 | $45.11 | $130.26 | 25,900 | — | — |
| 2018-10-22 | $45.12 | $130.29 | 56,400 | — | — |
| 2018-10-19 | $45.40 | $131.10 | 41,300 | — | — |
| 2018-10-18 | $45.09 | $130.21 | 37,500 | — | — |
| 2018-10-17 | $45.25 | $130.67 | 37,400 | — | — |
| 2018-10-16 | $44.30 | $127.92 | 22,300 | — | — |
| 2018-10-15 | $43.65 | $126.05 | 29,800 | — | — |
| 2018-10-12 | $42.94 | $124.00 | 37,100 | — | — |
| 2018-10-11 | $44.32 | $127.98 | 25,800 | — | — |
| 2018-10-10 | $45.72 | $132.02 | 34,200 | — | — |
| 2018-10-09 | $46.33 | $133.79 | 25,300 | — | — |
| 2018-10-08 | $46.38 | $133.93 | 18,300 | — | — |
| 2018-10-05 | $45.53 | $131.48 | 25,800 | — | — |
| 2018-10-04 | $45.91 | $132.57 | 27,800 | — | — |
| 2018-10-03 | $46.07 | $133.04 | 13,900 | — | — |
| 2018-10-02 | $45.07 | $130.15 | 16,600 | — | — |
| 2018-10-01 | $45.41 | $131.13 | 27,900 | — | — |
| 2018-09-28 | $46.35 | $133.84 | 20,500 | — | — |
| 2018-09-27 | $45.85 | $132.40 | 23,200 | — | — |
| 2018-09-26 | $45.70 | $131.97 | 50,900 | — | — |
| 2018-09-25 | $46.35 | $133.84 | 22,700 | — | — |
| 2018-09-24 | $46.30 | $133.70 | 25,500 | — | — |
| 2018-09-21 | $47.20 | $136.30 | 221,300 | — | — |
| 2018-09-20 | $47.05 | $135.87 | 30,500 | — | — |
| 2018-09-19 | $46.40 | $133.99 | 38,400 | — | — |
| 2018-09-18 | $46.45 | $134.13 | 40,600 | — | — |
| 2018-09-17 | $46.55 | $134.42 | 34,300 | — | — |
| 2018-09-14 | $47.25 | $136.44 | 24,000 | — | — |
| 2018-09-13 | $46.85 | $135.29 | 30,300 | — | — |
| 2018-09-12 | $47.55 | $136.27 | 111,600 | — | — |
| 2018-09-11 | $48.30 | $138.42 | 33,100 | — | — |
| 2018-09-10 | $48.60 | $139.28 | 19,200 | — | — |
| 2018-09-07 | $49.20 | $141.00 | 26,000 | — | — |
| 2018-09-06 | $49.25 | $141.14 | 17,600 | — | — |
| 2018-09-05 | $49.40 | $141.57 | 13,400 | — | — |
| 2018-09-04 | $49.35 | $141.43 | 17,600 | — | — |
| 2018-08-31 | $49.40 | $141.57 | 20,900 | — | — |
| 2018-08-30 | $49.20 | $141.00 | 23,900 | — | — |
| 2018-08-29 | $49.40 | $141.57 | 24,100 | — | — |
| 2018-08-28 | $49.30 | $141.28 | 17,800 | — | — |
| 2018-08-27 | $49.60 | $142.14 | 22,900 | — | — |
| 2018-08-24 | $49.70 | $142.43 | 25,700 | — | — |
| 2018-08-23 | $50.25 | $144.01 | 23,400 | — | — |
| 2018-08-22 | $50.60 | $145.01 | 21,900 | — | — |
| 2018-08-21 | $50.70 | $145.30 | 25,100 | — | — |
| 2018-08-20 | $50.35 | $144.29 | 28,000 | — | — |
| 2018-08-17 | $50.10 | $143.58 | 25,100 | — | — |
| 2018-08-16 | $49.90 | $143.00 | 17,300 | — | — |
| 2018-08-15 | $49.10 | $140.71 | 20,100 | — | — |
| 2018-08-14 | $49.90 | $143.00 | 21,600 | — | — |
| 2018-08-13 | $49.15 | $140.85 | 27,500 | — | — |
| 2018-08-10 | $49.05 | $140.57 | 33,600 | — | — |
| 2018-08-09 | $49.20 | $141.00 | 19,400 | — | — |
| 2018-08-08 | $49.20 | $141.00 | 22,000 | — | — |
| 2018-08-07 | $48.80 | $139.85 | 24,100 | — | — |
| 2018-08-06 | $48.80 | $139.85 | 23,400 | — | — |
| 2018-08-03 | $48.70 | $139.57 | 47,700 | — | — |
| 2018-08-02 | $49.45 | $141.71 | 42,200 | — | — |
| 2018-08-01 | $49.35 | $141.43 | 41,100 | — | — |
| 2018-07-31 | $48.83 | $139.94 | 51,000 | — | — |
| 2018-07-30 | $49.35 | $141.43 | 31,500 | — | — |
| 2018-07-27 | $49.50 | $141.86 | 37,400 | — | — |
| 2018-07-26 | $50.50 | $144.72 | 99,700 | — | — |
| 2018-07-25 | $50.35 | $144.29 | 28,200 | — | — |
| 2018-07-24 | $50.60 | $145.01 | 33,900 | — | — |
| 2018-07-23 | $50.75 | $145.44 | 24,600 | — | — |
| 2018-07-20 | $50.33 | $144.24 | 37,900 | — | — |
| 2018-07-19 | $49.95 | $143.15 | 36,500 | — | — |
| 2018-07-18 | $50.25 | $144.01 | 26,800 | — | — |
| 2018-07-17 | $49.85 | $142.86 | 38,300 | — | — |
| 2018-07-16 | $50.60 | $145.01 | 32,200 | — | — |
| 2018-07-13 | $50.40 | $144.44 | 30,300 | — | — |
| 2018-07-12 | $50.85 | $145.73 | 34,600 | — | — |
| 2018-07-11 | $51.15 | $146.59 | 27,000 | — | — |
| 2018-07-10 | $51.30 | $147.02 | 35,700 | — | — |
| 2018-07-09 | $52.55 | $150.60 | 26,400 | — | — |
| 2018-07-06 | $51.95 | $148.88 | 24,400 | — | — |
| 2018-07-05 | $51.70 | $148.16 | 23,600 | — | — |
| 2018-07-03 | $51.55 | $147.73 | 46,400 | — | — |
| 2018-07-02 | $51.30 | $147.02 | 48,100 | — | — |
| 2018-06-29 | $49.95 | $143.15 | 55,400 | — | — |
| 2018-06-28 | $50.30 | $144.15 | 32,200 | — | — |
| 2018-06-27 | $50.50 | $144.72 | 46,700 | — | — |
| 2018-06-26 | $52.10 | $149.31 | 27,000 | — | — |
| 2018-06-25 | $51.95 | $148.88 | 42,300 | — | — |
| 2018-06-22 | $52.55 | $150.60 | 125,500 | — | — |
| 2018-06-21 | $52.60 | $150.74 | 100,100 | — | — |
| 2018-06-20 | $52.15 | $149.45 | 47,800 | — | — |
| 2018-06-19 | $51.35 | $147.16 | 36,300 | — | — |
| 2018-06-18 | $50.75 | $145.44 | 32,200 | — | — |
| 2018-06-15 | $50.25 | $144.01 | 79,600 | — | — |
| 2018-06-14 | $50.25 | $144.01 | 28,700 | — | — |
| 2018-06-13 | $50.40 | $143.49 | 30,200 | — | — |
| 2018-06-12 | $50.60 | $144.06 | 27,600 | — | — |
| 2018-06-11 | $51.15 | $145.63 | 45,700 | — | — |
| 2018-06-08 | $52.05 | $148.19 | 26,100 | — | — |
| 2018-06-07 | $52.15 | $148.47 | 25,300 | — | — |
| 2018-06-06 | $52.35 | $149.04 | 42,600 | — | — |
| 2018-06-05 | $51.95 | $147.90 | 33,700 | — | — |
| 2018-06-04 | $51.90 | $147.76 | 40,700 | — | — |
| 2018-06-01 | $51.70 | $147.19 | 28,100 | — | — |
| 2018-05-31 | $51.05 | $145.34 | 37,700 | — | — |
| 2018-05-30 | $51.40 | $146.34 | 29,800 | — | — |
| 2018-05-29 | $50.75 | $144.49 | 37,400 | — | — |
| 2018-05-25 | $51.25 | $145.91 | 22,600 | — | — |
| 2018-05-24 | $51.05 | $145.34 | 14,700 | — | — |
| 2018-05-23 | $51.50 | $146.62 | 24,900 | — | — |
| 2018-05-22 | $51.50 | $146.62 | 26,200 | — | — |
| 2018-05-21 | $51.20 | $145.77 | 25,500 | — | — |
| 2018-05-18 | $50.50 | $143.78 | 47,500 | — | — |
| 2018-05-17 | $51.00 | $145.20 | 31,500 | — | — |
| 2018-05-16 | $50.60 | $144.06 | 35,800 | — | — |
| 2018-05-15 | $49.90 | $142.07 | 30,000 | — | — |
| 2018-05-14 | $49.20 | $140.08 | 24,800 | — | — |
| 2018-05-11 | $49.65 | $141.36 | 40,500 | — | — |
| 2018-05-10 | $50.00 | $142.35 | 29,900 | — | — |
| 2018-05-09 | $49.70 | $141.50 | 21,800 | — | — |
| 2018-05-08 | $49.65 | $141.36 | 44,500 | — | — |
| 2018-05-07 | $48.95 | $139.36 | 44,000 | — | — |
| 2018-05-04 | $48.65 | $138.51 | 24,000 | — | — |
| 2018-05-03 | $48.25 | $137.37 | 32,300 | — | — |
| 2018-05-02 | $48.25 | $137.37 | 44,200 | — | — |
| 2018-05-01 | $48.10 | $136.94 | 32,600 | — | — |
| 2018-04-30 | $48.00 | $136.66 | 34,300 | — | — |
| 2018-04-27 | $48.45 | $137.94 | 25,500 | — | — |
| 2018-04-26 | $48.40 | $137.80 | 40,900 | — | — |
| 2018-04-25 | $48.70 | $138.65 | 41,100 | — | — |
| 2018-04-24 | $49.35 | $140.50 | 41,600 | — | — |
| 2018-04-23 | $48.95 | $139.36 | 24,500 | — | — |
| 2018-04-20 | $48.70 | $138.65 | 56,600 | — | — |
| 2018-04-19 | $48.75 | $138.79 | 67,600 | — | — |
| 2018-04-18 | $47.05 | $133.95 | 71,600 | — | — |
| 2018-04-17 | $46.00 | $130.96 | 54,200 | — | — |
| 2018-04-16 | $46.35 | $131.96 | 49,400 | — | — |
| 2018-04-13 | $45.30 | $128.97 | 32,600 | — | — |
| 2018-04-12 | $45.85 | $130.54 | 20,300 | — | — |
| 2018-04-11 | $45.40 | $129.26 | 32,000 | — | — |
| 2018-04-10 | $45.80 | $130.40 | 34,500 | — | — |
| 2018-04-09 | $45.15 | $128.54 | 32,100 | — | — |
| 2018-04-06 | $45.05 | $128.26 | 41,000 | — | — |
| 2018-04-05 | $45.90 | $130.68 | 38,600 | — | — |
| 2018-04-04 | $45.50 | $129.54 | 35,600 | — | — |
| 2018-04-03 | $45.25 | $128.83 | 33,800 | — | — |
| 2018-04-02 | $44.60 | $126.98 | 52,800 | — | — |
| 2018-03-29 | $45.20 | $128.69 | 153,300 | — | — |
| 2018-03-28 | $45.65 | $129.97 | 47,100 | — | — |
| 2018-03-27 | $44.70 | $127.26 | 45,600 | — | — |
| 2018-03-26 | $45.60 | $129.83 | 35,900 | — | — |
| 2018-03-23 | $44.25 | $125.98 | 58,800 | — | — |
| 2018-03-22 | $45.65 | $129.97 | 49,200 | — | — |
| 2018-03-21 | $47.00 | $133.81 | 37,000 | — | — |
| 2018-03-20 | $46.90 | $133.53 | 26,500 | — | — |
| 2018-03-19 | $47.20 | $134.38 | 24,800 | — | — |
| 2018-03-16 | $47.20 | $134.38 | 119,000 | — | — |
| 2018-03-15 | $46.90 | $133.53 | 41,500 | — | — |
| 2018-03-14 | $46.45 | $132.25 | 55,100 | — | — |
| 2018-03-13 | $47.50 | $134.30 | 45,200 | — | — |
| 2018-03-12 | $47.60 | $134.58 | 46,600 | — | — |
| 2018-03-09 | $47.60 | $134.58 | 53,500 | — | — |
| 2018-03-08 | $46.10 | $130.34 | 64,000 | — | — |
| 2018-03-07 | $45.70 | $129.21 | 49,400 | — | — |
| 2018-03-06 | $45.00 | $127.23 | 65,600 | — | — |
| 2018-03-05 | $44.55 | $125.96 | 101,100 | — | — |
| 2018-03-02 | $44.30 | $125.25 | 89,800 | — | — |
| 2018-03-01 | $43.60 | $123.27 | 56,000 | — | — |
| 2018-02-28 | $43.50 | $122.99 | 48,100 | — | — |
| 2018-02-27 | $44.70 | $126.38 | 51,500 | — | — |
| 2018-02-26 | $45.05 | $127.37 | 40,600 | — | — |
| 2018-02-23 | $45.15 | $127.65 | 43,800 | — | — |
| 2018-02-22 | $44.45 | $125.67 | 41,800 | — | — |
| 2018-02-21 | $44.90 | $126.94 | 72,900 | — | — |
| 2018-02-20 | $44.40 | $125.53 | 49,500 | — | — |
| 2018-02-16 | $45.10 | $127.51 | 82,200 | — | — |
| 2018-02-15 | $44.95 | $127.09 | 101,700 | — | — |
| 2018-02-14 | $44.80 | $126.66 | 50,800 | — | — |
| 2018-02-13 | $44.20 | $124.97 | 65,300 | — | — |
| 2018-02-12 | $44.25 | $125.11 | 117,500 | — | — |
| 2018-02-09 | $44.25 | $125.11 | 82,900 | — | — |
| 2018-02-08 | $44.40 | $125.53 | 38,400 | — | — |
| 2018-02-07 | $45.50 | $128.64 | 30,800 | — | — |
| 2018-02-06 | $45.15 | $127.65 | 77,900 | — | — |
| 2018-02-05 | $45.10 | $127.51 | 34,800 | — | — |
| 2018-02-02 | $47.35 | $133.87 | 19,200 | — | — |
| 2018-02-01 | $47.80 | $135.14 | 32,600 | — | — |
| 2018-01-31 | $47.30 | $133.73 | 31,600 | — | — |
| 2018-01-30 | $47.45 | $134.15 | 20,700 | — | — |
| 2018-01-29 | $47.75 | $135.00 | 24,700 | — | — |
| 2018-01-26 | $48.10 | $135.99 | 12,200 | — | — |
| 2018-01-25 | $48.05 | $135.85 | 16,000 | — | — |
| 2018-01-24 | $48.75 | $137.83 | 22,900 | — | — |
| 2018-01-23 | $49.30 | $139.38 | 44,100 | — | — |
| 2018-01-22 | $49.15 | $138.96 | 22,100 | — | — |
| 2018-01-19 | $49.20 | $139.10 | 61,300 | — | — |
| 2018-01-18 | $48.90 | $138.25 | 33,600 | — | — |
| 2018-01-17 | $49.35 | $139.53 | 41,800 | — | — |
| 2018-01-16 | $49.15 | $138.96 | 30,300 | — | — |
| 2018-01-12 | $50.20 | $141.93 | 36,600 | — | — |
| 2018-01-11 | $50.05 | $141.51 | 34,300 | — | — |
| 2018-01-10 | $48.75 | $137.83 | 22,000 | — | — |
| 2018-01-09 | $47.85 | $135.29 | 21,400 | — | — |
| 2018-01-08 | $47.70 | $134.86 | 16,200 | — | — |
| 2018-01-05 | $47.75 | $135.00 | 42,200 | — | — |
| 2018-01-04 | $47.35 | $133.87 | 30,300 | — | — |
| 2018-01-03 | $47.15 | $133.31 | 22,100 | — | — |
| 2018-01-02 | $47.70 | $134.86 | 38,300 | — | — |