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
- 1986-09-24 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 | $49.09 | $55.07 | 678,529 | — | — |
| 2018-12-28 | $48.80 | $54.50 | 694,995 | — | — |
| 2018-12-27 | $48.97 | $54.70 | 775,318 | — | — |
| 2018-12-26 | $49.30 | $55.06 | 571,055 | — | — |
| 2018-12-24 | $47.37 | $52.91 | 357,617 | — | — |
| 2018-12-21 | $49.01 | $54.73 | 1,388,985 | — | — |
| 2018-12-20 | $50.06 | $55.92 | 1,514,936 | — | — |
| 2018-12-19 | $51.54 | $57.56 | 1,295,464 | — | — |
| 2018-12-18 | $53.30 | $59.53 | 1,330,535 | — | — |
| 2018-12-17 | $53.05 | $59.25 | 1,549,378 | — | — |
| 2018-12-14 | $54.53 | $60.90 | 790,402 | — | — |
| 2018-12-13 | $57.31 | $64.01 | 542,773 | — | — |
| 2018-12-12 | $58.31 | $65.13 | 1,189,625 | — | — |
| 2018-12-11 | $57.68 | $64.43 | 819,690 | — | — |
| 2018-12-10 | $56.76 | $63.40 | 567,536 | — | — |
| 2018-12-07 | $56.61 | $63.23 | 826,729 | — | — |
| 2018-12-06 | $57.26 | $63.96 | 1,046,075 | — | — |
| 2018-12-04 | $58.08 | $64.87 | 922,010 | — | — |
| 2018-12-03 | $59.26 | $66.19 | 843,321 | — | — |
| 2018-11-30 | $59.83 | $66.83 | 842,316 | — | — |
| 2018-11-29 | $58.98 | $65.88 | 732,831 | — | — |
| 2018-11-28 | $58.04 | $64.82 | 1,082,780 | — | — |
| 2018-11-27 | $57.23 | $63.92 | 499,280 | — | — |
| 2018-11-26 | $57.26 | $63.95 | 560,119 | — | — |
| 2018-11-23 | $56.82 | $63.46 | 201,497 | — | — |
| 2018-11-21 | $56.32 | $62.91 | 450,509 | — | — |
| 2018-11-20 | $56.17 | $62.74 | 572,312 | — | — |
| 2018-11-19 | $57.06 | $63.73 | 827,986 | — | — |
| 2018-11-16 | $58.57 | $65.41 | 575,329 | — | — |
| 2018-11-15 | $57.53 | $64.26 | 699,269 | — | — |
| 2018-11-14 | $56.82 | $63.46 | 512,102 | — | — |
| 2018-11-13 | $57.21 | $63.90 | 551,697 | — | — |
| 2018-11-12 | $58.50 | $65.33 | 996,173 | — | — |
| 2018-11-09 | $58.25 | $65.06 | 973,547 | — | — |
| 2018-11-08 | $58.81 | $65.69 | 738,613 | — | — |
| 2018-11-07 | $58.36 | $65.18 | 751,812 | — | — |
| 2018-11-06 | $56.50 | $63.10 | 679,283 | — | — |
| 2018-11-05 | $56.01 | $62.56 | 1,331,666 | — | — |
| 2018-11-02 | $54.92 | $61.34 | 1,784,312 | — | — |
| 2018-11-01 | $53.90 | $60.20 | 3,710,161 | — | — |
| 2018-10-31 | $53.54 | $59.80 | 1,787,454 | — | — |
| 2018-10-30 | $53.95 | $60.26 | 1,864,257 | — | — |
| 2018-10-29 | $57.24 | $63.93 | 762,245 | — | — |
| 2018-10-26 | $57.21 | $63.90 | 706,183 | — | — |
| 2018-10-25 | $58.50 | $65.34 | 837,539 | — | — |
| 2018-10-24 | $57.59 | $64.32 | 1,153,172 | — | — |
| 2018-10-23 | $58.95 | $65.84 | 547,549 | — | — |
| 2018-10-22 | $59.67 | $66.65 | 606,377 | — | — |
| 2018-10-19 | $59.58 | $66.54 | 520,398 | — | — |
| 2018-10-18 | $60.40 | $67.46 | 552,200 | — | — |
| 2018-10-17 | $59.98 | $67.00 | 497,772 | — | — |
| 2018-10-16 | $60.08 | $67.10 | 531,585 | — | — |
| 2018-10-15 | $59.13 | $66.05 | 755,457 | — | — |
| 2018-10-12 | $59.09 | $66.00 | 1,236,260 | — | — |
| 2018-10-11 | $59.46 | $66.41 | 1,069,707 | — | — |
| 2018-10-10 | $60.06 | $67.08 | 1,044,316 | — | — |
| 2018-10-09 | $61.22 | $68.37 | 1,477,604 | — | — |
| 2018-10-08 | $60.93 | $68.05 | 585,134 | — | — |
| 2018-10-05 | $61.12 | $68.27 | 1,345,619 | — | — |
| 2018-10-04 | $60.63 | $67.72 | 514,239 | — | — |
| 2018-10-03 | $61.43 | $68.61 | 891,716 | — | — |
| 2018-10-02 | $61.71 | $68.92 | 1,160,085 | — | — |
| 2018-10-01 | $62.44 | $69.74 | 633,402 | — | — |
| 2018-09-28 | $62.01 | $69.26 | 714,856 | — | — |
| 2018-09-27 | $61.21 | $68.12 | 693,110 | — | — |
| 2018-09-26 | $61.42 | $68.36 | 620,330 | — | — |
| 2018-09-25 | $61.46 | $68.40 | 862,679 | — | — |
| 2018-09-24 | $61.38 | $68.31 | 937,973 | — | — |
| 2018-09-21 | $61.26 | $68.18 | 1,423,301 | — | — |
| 2018-09-20 | $61.49 | $68.43 | 1,198,298 | — | — |
| 2018-09-19 | $61.62 | $68.59 | 805,234 | — | — |
| 2018-09-18 | $63.54 | $70.72 | 689,465 | — | — |
| 2018-09-17 | $63.40 | $70.56 | 671,489 | — | — |
| 2018-09-14 | $63.81 | $71.02 | 669,101 | — | — |
| 2018-09-13 | $64.06 | $71.29 | 528,066 | — | — |
| 2018-09-12 | $63.76 | $70.97 | 598,835 | — | — |
| 2018-09-11 | $63.60 | $70.79 | 502,297 | — | — |
| 2018-09-10 | $63.06 | $70.19 | 743,264 | — | — |
| 2018-09-07 | $63.28 | $70.43 | 653,012 | — | — |
| 2018-09-06 | $64.34 | $71.61 | 459,056 | — | — |
| 2018-09-05 | $64.32 | $71.59 | 751,309 | — | — |
| 2018-09-04 | $64.73 | $72.04 | 609,394 | — | — |
| 2018-08-31 | $64.91 | $72.24 | 746,155 | — | — |
| 2018-08-30 | $64.17 | $71.42 | 1,114,331 | — | — |
| 2018-08-29 | $64.73 | $72.05 | 553,331 | — | — |
| 2018-08-28 | $64.47 | $71.76 | 1,133,437 | — | — |
| 2018-08-27 | $64.41 | $71.68 | 1,054,749 | — | — |
| 2018-08-24 | $64.76 | $72.07 | 792,539 | — | — |
| 2018-08-23 | $64.93 | $72.27 | 647,984 | — | — |
| 2018-08-22 | $65.51 | $72.92 | 411,039 | — | — |
| 2018-08-21 | $64.65 | $71.95 | 518,638 | — | — |
| 2018-08-20 | $64.80 | $72.12 | 533,219 | — | — |
| 2018-08-17 | $64.24 | $71.50 | 730,820 | — | — |
| 2018-08-16 | $63.26 | $70.41 | 779,843 | — | — |
| 2018-08-15 | $63.30 | $70.45 | 583,625 | — | — |
| 2018-08-14 | $63.45 | $70.62 | 868,461 | — | — |
| 2018-08-13 | $63.26 | $70.41 | 486,962 | — | — |
| 2018-08-10 | $62.83 | $69.93 | 590,287 | — | — |
| 2018-08-09 | $62.46 | $69.52 | 771,044 | — | — |
| 2018-08-08 | $62.39 | $69.44 | 873,364 | — | — |
| 2018-08-07 | $62.81 | $69.90 | 1,587,968 | — | — |
| 2018-08-06 | $62.23 | $69.26 | 798,446 | — | — |
| 2018-08-03 | $62.23 | $69.26 | 1,092,459 | — | — |
| 2018-08-02 | $61.80 | $68.78 | 1,293,327 | — | — |
| 2018-08-01 | $60.14 | $66.93 | 1,035,140 | — | — |
| 2018-07-31 | $60.17 | $66.96 | 1,029,106 | — | — |
| 2018-07-30 | $58.43 | $65.03 | 1,008,114 | — | — |
| 2018-07-27 | $59.47 | $66.19 | 1,414,502 | — | — |
| 2018-07-26 | $60.00 | $66.78 | 2,081,466 | — | — |
| 2018-07-25 | $56.02 | $62.35 | 1,019,301 | — | — |
| 2018-07-24 | $55.16 | $61.39 | 809,885 | — | — |
| 2018-07-23 | $55.57 | $61.85 | 608,388 | — | — |
| 2018-07-20 | $55.58 | $61.86 | 527,563 | — | — |
| 2018-07-19 | $55.89 | $62.20 | 725,792 | — | — |
| 2018-07-18 | $55.16 | $61.40 | 717,873 | — | — |
| 2018-07-17 | $55.20 | $61.44 | 1,075,112 | — | — |
| 2018-07-16 | $54.97 | $61.18 | 871,227 | — | — |
| 2018-07-13 | $55.13 | $61.36 | 734,214 | — | — |
| 2018-07-12 | $55.25 | $61.49 | 790,276 | — | — |
| 2018-07-11 | $54.62 | $60.79 | 1,590,231 | — | — |
| 2018-07-10 | $55.08 | $61.31 | 677,146 | — | — |
| 2018-07-09 | $55.13 | $61.36 | 1,168,884 | — | — |
| 2018-07-06 | $55.17 | $61.40 | 772,804 | — | — |
| 2018-07-05 | $54.63 | $60.80 | 2,100,698 | — | — |
| 2018-07-03 | $54.65 | $60.83 | 425,872 | — | — |
| 2018-07-02 | $54.18 | $60.30 | 1,037,654 | — | — |
| 2018-06-29 | $53.87 | $59.96 | 955,571 | — | — |
| 2018-06-28 | $54.15 | $60.05 | 931,940 | — | — |
| 2018-06-27 | $53.37 | $59.18 | 1,029,483 | — | — |
| 2018-06-26 | $54.14 | $60.04 | 1,083,157 | — | — |
| 2018-06-25 | $53.17 | $58.96 | 1,273,090 | — | — |
| 2018-06-22 | $53.24 | $59.04 | 9,283,322 | — | — |
| 2018-06-21 | $54.98 | $60.97 | 1,093,716 | — | — |
| 2018-06-20 | $55.08 | $61.08 | 1,116,090 | — | — |
| 2018-06-19 | $53.99 | $59.87 | 890,710 | — | — |
| 2018-06-18 | $53.87 | $59.73 | 712,970 | — | — |
| 2018-06-15 | $53.88 | $59.75 | 1,430,340 | — | — |
| 2018-06-14 | $53.67 | $59.51 | 589,407 | — | — |
| 2018-06-13 | $53.08 | $58.86 | 579,980 | — | — |
| 2018-06-12 | $53.01 | $58.78 | 695,372 | — | — |
| 2018-06-11 | $53.25 | $59.04 | 933,071 | — | — |
| 2018-06-08 | $52.75 | $58.50 | 520,901 | — | — |
| 2018-06-07 | $52.27 | $57.96 | 384,014 | — | — |
| 2018-06-06 | $52.94 | $58.70 | 577,089 | — | — |
| 2018-06-05 | $52.94 | $58.71 | 659,422 | — | — |
| 2018-06-04 | $52.30 | $57.99 | 664,325 | — | — |
| 2018-06-01 | $51.66 | $57.29 | 586,516 | — | — |
| 2018-05-31 | $51.51 | $57.12 | 660,302 | — | — |
| 2018-05-30 | $52.08 | $57.75 | 904,412 | — | — |
| 2018-05-29 | $50.95 | $56.50 | 628,374 | — | — |
| 2018-05-25 | $50.36 | $55.84 | 422,352 | — | — |
| 2018-05-24 | $50.75 | $56.27 | 363,273 | — | — |
| 2018-05-23 | $50.71 | $56.23 | 445,481 | — | — |
| 2018-05-22 | $50.75 | $56.27 | 695,624 | — | — |
| 2018-05-21 | $50.27 | $55.74 | 734,214 | — | — |
| 2018-05-18 | $50.04 | $55.49 | 586,768 | — | — |
| 2018-05-17 | $50.22 | $55.69 | 558,485 | — | — |
| 2018-05-16 | $50.33 | $55.82 | 649,995 | — | — |
| 2018-05-15 | $49.83 | $55.26 | 766,393 | — | — |
| 2018-05-14 | $49.92 | $55.36 | 639,939 | — | — |
| 2018-05-11 | $50.25 | $55.72 | 489,602 | — | — |
| 2018-05-10 | $50.66 | $56.18 | 483,442 | — | — |
| 2018-05-09 | $50.53 | $56.04 | 782,357 | — | — |
| 2018-05-08 | $50.39 | $55.88 | 555,091 | — | — |
| 2018-05-07 | $50.24 | $55.71 | 738,865 | — | — |
| 2018-05-04 | $50.02 | $55.47 | 665,959 | — | — |
| 2018-05-03 | $49.97 | $55.41 | 900,263 | — | — |
| 2018-05-02 | $49.61 | $55.01 | 949,789 | — | — |
| 2018-05-01 | $49.00 | $54.33 | 1,117,976 | — | — |
| 2018-04-30 | $48.39 | $53.65 | 1,276,484 | — | — |
| 2018-04-27 | $48.96 | $54.29 | 1,449,195 | — | — |
| 2018-04-26 | $45.73 | $50.71 | 647,606 | — | — |
| 2018-04-25 | $45.66 | $50.63 | 593,178 | — | — |
| 2018-04-24 | $45.66 | $50.63 | 658,542 | — | — |
| 2018-04-23 | $46.00 | $51.01 | 420,341 | — | — |
| 2018-04-20 | $46.08 | $51.10 | 460,062 | — | — |
| 2018-04-19 | $46.26 | $51.30 | 528,820 | — | — |
| 2018-04-18 | $46.78 | $51.87 | 762,748 | — | — |
| 2018-04-17 | $46.39 | $51.44 | 985,614 | — | — |
| 2018-04-16 | $45.52 | $50.48 | 1,069,707 | — | — |
| 2018-04-13 | $45.23 | $50.15 | 711,085 | — | — |
| 2018-04-12 | $45.54 | $50.50 | 571,432 | — | — |
| 2018-04-11 | $45.45 | $50.40 | 961,982 | — | — |
| 2018-04-10 | $45.49 | $50.44 | 747,538 | — | — |
| 2018-04-09 | $45.87 | $50.87 | 603,360 | — | — |
| 2018-04-06 | $45.81 | $50.80 | 671,615 | — | — |
| 2018-04-05 | $46.94 | $52.05 | 791,156 | — | — |
| 2018-04-04 | $46.67 | $51.76 | 1,117,976 | — | — |
| 2018-04-03 | $45.75 | $50.73 | 1,077,249 | — | — |
| 2018-04-02 | $44.30 | $49.12 | 954,943 | — | — |
| 2018-03-29 | $45.48 | $50.43 | 780,346 | — | — |
| 2018-03-28 | $45.41 | $50.13 | 511,850 | — | — |
| 2018-03-27 | $45.00 | $49.68 | 801,966 | — | — |
| 2018-03-26 | $45.00 | $49.68 | 722,524 | — | — |
| 2018-03-23 | $44.65 | $49.30 | 527,940 | — | — |
| 2018-03-22 | $45.27 | $49.98 | 780,723 | — | — |
| 2018-03-21 | $45.93 | $50.70 | 476,277 | — | — |
| 2018-03-20 | $45.58 | $50.33 | 567,284 | — | — |
| 2018-03-19 | $45.74 | $50.49 | 700,275 | — | — |
| 2018-03-16 | $45.85 | $50.62 | 1,777,649 | — | — |
| 2018-03-15 | $46.17 | $50.98 | 463,833 | — | — |
| 2018-03-14 | $46.23 | $51.04 | 810,262 | — | — |
| 2018-03-13 | $46.23 | $51.04 | 903,909 | — | — |
| 2018-03-12 | $46.60 | $51.44 | 595,818 | — | — |
| 2018-03-09 | $46.44 | $51.27 | 879,146 | — | — |
| 2018-03-08 | $45.48 | $50.21 | 1,223,815 | — | — |
| 2018-03-07 | $46.30 | $51.12 | 1,062,542 | — | — |
| 2018-03-06 | $45.35 | $50.07 | 895,864 | — | — |
| 2018-03-05 | $44.35 | $48.97 | 1,015,028 | — | — |
| 2018-03-02 | $43.82 | $48.38 | 752,566 | — | — |
| 2018-03-01 | $42.79 | $47.24 | 833,768 | — | — |
| 2018-02-28 | $42.37 | $46.78 | 679,409 | — | — |
| 2018-02-27 | $43.47 | $47.99 | 1,363,342 | — | — |
| 2018-02-26 | $42.66 | $47.10 | 412,422 | — | — |
| 2018-02-23 | $42.18 | $46.57 | 318,021 | — | — |
| 2018-02-22 | $42.20 | $46.59 | 451,389 | — | — |
| 2018-02-21 | $41.99 | $46.36 | 662,565 | — | — |
| 2018-02-20 | $41.40 | $45.71 | 633,402 | — | — |
| 2018-02-16 | $41.45 | $45.76 | 483,065 | — | — |
| 2018-02-15 | $42.03 | $46.40 | 819,941 | — | — |
| 2018-02-14 | $41.38 | $45.68 | 601,977 | — | — |
| 2018-02-13 | $40.77 | $45.01 | 802,595 | — | — |
| 2018-02-12 | $41.26 | $45.56 | 745,652 | — | — |
| 2018-02-09 | $40.85 | $45.10 | 850,989 | — | — |
| 2018-02-08 | $40.95 | $45.21 | 790,904 | — | — |
| 2018-02-07 | $41.89 | $46.24 | 846,338 | — | — |
| 2018-02-06 | $41.28 | $45.58 | 960,474 | — | — |
| 2018-02-05 | $40.04 | $44.21 | 923,141 | — | — |
| 2018-02-02 | $41.15 | $45.44 | 731,700 | — | — |
| 2018-02-01 | $42.14 | $46.52 | 803,097 | — | — |
| 2018-01-31 | $42.10 | $46.48 | 650,875 | — | — |
| 2018-01-30 | $42.40 | $46.81 | 506,445 | — | — |
| 2018-01-29 | $42.76 | $47.21 | 345,926 | — | — |
| 2018-01-26 | $42.96 | $47.43 | 454,406 | — | — |
| 2018-01-25 | $42.72 | $47.17 | 416,067 | — | — |
| 2018-01-24 | $42.07 | $46.45 | 716,490 | — | — |
| 2018-01-23 | $42.21 | $46.60 | 304,697 | — | — |
| 2018-01-22 | $42.12 | $46.51 | 454,783 | — | — |
| 2018-01-19 | $41.71 | $46.05 | 548,429 | — | — |
| 2018-01-18 | $41.30 | $45.60 | 457,297 | — | — |
| 2018-01-17 | $41.57 | $45.89 | 862,553 | — | — |
| 2018-01-16 | $40.82 | $45.07 | 1,406,583 | — | — |
| 2018-01-12 | $40.94 | $45.20 | 738,488 | — | — |
| 2018-01-11 | $40.18 | $44.36 | 1,091,327 | — | — |
| 2018-01-10 | $39.51 | $43.63 | 997,932 | — | — |
| 2018-01-09 | $39.82 | $43.97 | 1,116,090 | — | — |
| 2018-01-08 | $39.82 | $43.97 | 1,233,871 | — | — |
| 2018-01-05 | $41.74 | $46.09 | 733,962 | — | — |
| 2018-01-04 | $41.73 | $46.07 | 920,878 | — | — |
| 2018-01-03 | $40.47 | $44.68 | 898,378 | — | — |
| 2018-01-02 | $40.88 | $45.13 | 420,341 | — | — |