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
- 1986-02-05 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 | $51.08 | $51.08 | 168,900 | — | — |
| 2018-12-28 | $50.20 | $50.20 | 308,700 | — | — |
| 2018-12-27 | $50.18 | $50.18 | 381,800 | — | — |
| 2018-12-26 | $49.06 | $49.06 | 551,700 | — | — |
| 2018-12-24 | $48.66 | $48.66 | 120,400 | — | — |
| 2018-12-21 | $50.00 | $50.00 | 617,000 | — | — |
| 2018-12-20 | $50.51 | $50.51 | 129,300 | — | — |
| 2018-12-19 | $51.52 | $51.52 | 166,800 | — | — |
| 2018-12-18 | $51.94 | $51.94 | 362,400 | — | — |
| 2018-12-17 | $51.47 | $51.47 | 480,900 | — | — |
| 2018-12-14 | $52.59 | $52.59 | 285,300 | — | — |
| 2018-12-13 | $54.43 | $54.43 | 209,100 | — | — |
| 2018-12-12 | $56.13 | $56.13 | 187,300 | — | — |
| 2018-12-11 | $55.32 | $55.32 | 246,700 | — | — |
| 2018-12-10 | $55.89 | $55.89 | 288,500 | — | — |
| 2018-12-07 | $56.84 | $56.84 | 244,000 | — | — |
| 2018-12-06 | $59.25 | $59.25 | 151,000 | — | — |
| 2018-12-04 | $59.81 | $59.81 | 164,800 | — | — |
| 2018-12-03 | $62.17 | $62.17 | 141,000 | — | — |
| 2018-11-30 | $61.04 | $61.04 | 273,600 | — | — |
| 2018-11-29 | $61.23 | $61.23 | 155,000 | — | — |
| 2018-11-28 | $61.21 | $61.21 | 168,700 | — | — |
| 2018-11-27 | $59.62 | $59.62 | 102,100 | — | — |
| 2018-11-26 | $60.07 | $60.07 | 187,600 | — | — |
| 2018-11-23 | $58.86 | $58.86 | 83,100 | — | — |
| 2018-11-21 | $58.72 | $58.72 | 134,200 | — | — |
| 2018-11-20 | $58.28 | $58.28 | 179,200 | — | — |
| 2018-11-19 | $58.39 | $58.39 | 155,700 | — | — |
| 2018-11-16 | $59.83 | $59.83 | 404,400 | — | — |
| 2018-11-15 | $58.93 | $58.93 | 118,500 | — | — |
| 2018-11-14 | $57.48 | $57.48 | 118,800 | — | — |
| 2018-11-13 | $57.57 | $57.57 | 137,800 | — | — |
| 2018-11-12 | $57.24 | $57.24 | 179,800 | — | — |
| 2018-11-09 | $58.19 | $58.19 | 197,400 | — | — |
| 2018-11-08 | $59.56 | $59.56 | 180,400 | — | — |
| 2018-11-07 | $60.28 | $60.28 | 146,900 | — | — |
| 2018-11-06 | $59.63 | $59.63 | 104,100 | — | — |
| 2018-11-05 | $59.59 | $59.59 | 181,500 | — | — |
| 2018-11-02 | $60.18 | $60.18 | 234,200 | — | — |
| 2018-11-01 | $59.45 | $59.45 | 186,200 | — | — |
| 2018-10-31 | $58.40 | $58.40 | 185,500 | — | — |
| 2018-10-30 | $59.28 | $59.28 | 155,000 | — | — |
| 2018-10-29 | $57.92 | $57.92 | 256,100 | — | — |
| 2018-10-26 | $56.31 | $56.31 | 265,800 | — | — |
| 2018-10-25 | $58.49 | $58.49 | 512,500 | — | — |
| 2018-10-24 | $54.48 | $54.48 | 151,200 | — | — |
| 2018-10-23 | $56.17 | $56.17 | 237,300 | — | — |
| 2018-10-22 | $55.81 | $55.81 | 107,900 | — | — |
| 2018-10-19 | $55.30 | $55.30 | 135,500 | — | — |
| 2018-10-18 | $55.13 | $55.13 | 203,200 | — | — |
| 2018-10-17 | $55.94 | $55.94 | 87,500 | — | — |
| 2018-10-16 | $55.42 | $55.42 | 185,100 | — | — |
| 2018-10-15 | $53.56 | $53.56 | 171,000 | — | — |
| 2018-10-12 | $53.72 | $53.72 | 228,100 | — | — |
| 2018-10-11 | $52.74 | $52.74 | 205,200 | — | — |
| 2018-10-10 | $52.60 | $52.60 | 201,100 | — | — |
| 2018-10-09 | $54.47 | $54.47 | 145,500 | — | — |
| 2018-10-08 | $54.34 | $54.34 | 199,000 | — | — |
| 2018-10-05 | $55.44 | $55.44 | 189,400 | — | — |
| 2018-10-04 | $56.93 | $56.93 | 132,200 | — | — |
| 2018-10-03 | $58.03 | $58.03 | 146,900 | — | — |
| 2018-10-02 | $57.51 | $57.51 | 85,800 | — | — |
| 2018-10-01 | $57.61 | $57.61 | 153,000 | — | — |
| 2018-09-28 | $58.51 | $58.51 | 143,600 | — | — |
| 2018-09-27 | $58.59 | $58.59 | 99,200 | — | — |
| 2018-09-26 | $59.50 | $59.50 | 110,300 | — | — |
| 2018-09-25 | $60.28 | $60.28 | 134,400 | — | — |
| 2018-09-24 | $61.39 | $61.39 | 138,700 | — | — |
| 2018-09-21 | $61.34 | $61.34 | 502,800 | — | — |
| 2018-09-20 | $61.04 | $61.04 | 158,800 | — | — |
| 2018-09-19 | $60.91 | $60.91 | 171,000 | — | — |
| 2018-09-18 | $60.69 | $60.69 | 128,200 | — | — |
| 2018-09-17 | $60.82 | $60.82 | 137,900 | — | — |
| 2018-09-14 | $62.04 | $62.04 | 135,700 | — | — |
| 2018-09-13 | $61.48 | $61.48 | 85,100 | — | — |
| 2018-09-12 | $61.57 | $61.57 | 189,000 | — | — |
| 2018-09-11 | $60.54 | $60.54 | 84,700 | — | — |
| 2018-09-10 | $60.76 | $60.76 | 112,900 | — | — |
| 2018-09-07 | $61.02 | $61.02 | 111,500 | — | — |
| 2018-09-06 | $61.19 | $61.19 | 131,900 | — | — |
| 2018-09-05 | $62.60 | $62.60 | 113,500 | — | — |
| 2018-09-04 | $62.98 | $62.98 | 128,400 | — | — |
| 2018-08-31 | $63.29 | $63.29 | 125,400 | — | — |
| 2018-08-30 | $63.52 | $63.52 | 204,900 | — | — |
| 2018-08-29 | $62.92 | $62.92 | 144,000 | — | — |
| 2018-08-28 | $62.70 | $62.70 | 149,900 | — | — |
| 2018-08-27 | $61.88 | $61.88 | 110,700 | — | — |
| 2018-08-24 | $60.95 | $60.95 | 88,300 | — | — |
| 2018-08-23 | $60.84 | $60.84 | 130,500 | — | — |
| 2018-08-22 | $61.52 | $61.52 | 120,200 | — | — |
| 2018-08-21 | $61.66 | $61.66 | 163,700 | — | — |
| 2018-08-20 | $61.04 | $61.04 | 172,600 | — | — |
| 2018-08-17 | $61.10 | $61.10 | 132,600 | — | — |
| 2018-08-16 | $61.03 | $61.03 | 93,600 | — | — |
| 2018-08-15 | $60.99 | $60.99 | 86,700 | — | — |
| 2018-08-14 | $61.56 | $61.56 | 91,200 | — | — |
| 2018-08-13 | $60.80 | $60.80 | 91,200 | — | — |
| 2018-08-10 | $60.82 | $60.82 | 90,600 | — | — |
| 2018-08-09 | $61.26 | $61.26 | 88,100 | — | — |
| 2018-08-08 | $61.44 | $61.44 | 86,500 | — | — |
| 2018-08-07 | $61.51 | $61.51 | 133,700 | — | — |
| 2018-08-06 | $61.14 | $61.14 | 158,500 | — | — |
| 2018-08-03 | $60.42 | $60.42 | 116,400 | — | — |
| 2018-08-02 | $60.53 | $60.53 | 122,900 | — | — |
| 2018-08-01 | $59.86 | $59.86 | 216,300 | — | — |
| 2018-07-31 | $59.42 | $59.42 | 255,100 | — | — |
| 2018-07-30 | $59.15 | $59.15 | 144,100 | — | — |
| 2018-07-27 | $58.98 | $58.98 | 190,200 | — | — |
| 2018-07-26 | $60.02 | $60.02 | 219,800 | — | — |
| 2018-07-25 | $59.87 | $59.87 | 180,100 | — | — |
| 2018-07-24 | $60.74 | $60.74 | 176,000 | — | — |
| 2018-07-23 | $61.18 | $61.18 | 170,400 | — | — |
| 2018-07-20 | $61.07 | $61.07 | 233,500 | — | — |
| 2018-07-19 | $61.79 | $61.79 | 330,500 | — | — |
| 2018-07-18 | $60.88 | $60.88 | 299,800 | — | — |
| 2018-07-17 | $62.13 | $62.13 | 180,700 | — | — |
| 2018-07-16 | $61.97 | $61.97 | 186,200 | — | — |
| 2018-07-13 | $61.98 | $61.98 | 80,500 | — | — |
| 2018-07-12 | $62.15 | $62.15 | 104,300 | — | — |
| 2018-07-11 | $61.69 | $61.69 | 105,800 | — | — |
| 2018-07-10 | $63.17 | $63.17 | 99,500 | — | — |
| 2018-07-09 | $63.10 | $63.10 | 120,300 | — | — |
| 2018-07-06 | $62.41 | $62.41 | 79,200 | — | — |
| 2018-07-05 | $61.85 | $61.85 | 154,100 | — | — |
| 2018-07-03 | $60.65 | $60.65 | 71,600 | — | — |
| 2018-07-02 | $60.30 | $60.30 | 102,800 | — | — |
| 2018-06-29 | $59.54 | $59.54 | 115,000 | — | — |
| 2018-06-28 | $59.49 | $59.49 | 86,100 | — | — |
| 2018-06-27 | $60.05 | $60.05 | 116,300 | — | — |
| 2018-06-26 | $60.53 | $60.53 | 116,800 | — | — |
| 2018-06-25 | $59.74 | $59.74 | 107,000 | — | — |
| 2018-06-22 | $61.66 | $61.66 | 232,400 | — | — |
| 2018-06-21 | $61.46 | $61.46 | 133,400 | — | — |
| 2018-06-20 | $61.73 | $61.73 | 145,100 | — | — |
| 2018-06-19 | $60.94 | $60.94 | 178,400 | — | — |
| 2018-06-18 | $61.00 | $61.00 | 233,200 | — | — |
| 2018-06-15 | $61.33 | $61.33 | 375,700 | — | — |
| 2018-06-14 | $61.07 | $61.07 | 116,000 | — | — |
| 2018-06-13 | $60.52 | $60.52 | 147,100 | — | — |
| 2018-06-12 | $61.00 | $61.00 | 139,300 | — | — |
| 2018-06-11 | $61.31 | $61.31 | 159,100 | — | — |
| 2018-06-08 | $61.00 | $61.00 | 117,200 | — | — |
| 2018-06-07 | $61.27 | $61.27 | 94,100 | — | — |
| 2018-06-06 | $61.33 | $61.33 | 92,200 | — | — |
| 2018-06-05 | $60.75 | $60.75 | 143,400 | — | — |
| 2018-06-04 | $59.45 | $59.45 | 135,400 | — | — |
| 2018-06-01 | $58.89 | $58.89 | 157,900 | — | — |
| 2018-05-31 | $58.15 | $58.15 | 153,700 | — | — |
| 2018-05-30 | $59.23 | $59.23 | 212,800 | — | — |
| 2018-05-29 | $58.31 | $58.31 | 194,600 | — | — |
| 2018-05-25 | $57.98 | $57.98 | 145,300 | — | — |
| 2018-05-24 | $57.77 | $57.77 | 144,700 | — | — |
| 2018-05-23 | $58.27 | $58.27 | 224,100 | — | — |
| 2018-05-22 | $59.07 | $59.07 | 147,600 | — | — |
| 2018-05-21 | $59.68 | $59.68 | 168,500 | — | — |
| 2018-05-18 | $59.77 | $59.77 | 216,500 | — | — |
| 2018-05-17 | $59.47 | $59.47 | 149,400 | — | — |
| 2018-05-16 | $58.93 | $58.93 | 167,200 | — | — |
| 2018-05-15 | $58.25 | $58.25 | 194,800 | — | — |
| 2018-05-14 | $58.80 | $58.80 | 199,100 | — | — |
| 2018-05-11 | $59.12 | $59.12 | 236,800 | — | — |
| 2018-05-10 | $58.80 | $58.80 | 198,200 | — | — |
| 2018-05-09 | $58.16 | $58.16 | 147,200 | — | — |
| 2018-05-08 | $58.34 | $58.34 | 328,800 | — | — |
| 2018-05-07 | $58.08 | $58.08 | 263,200 | — | — |
| 2018-05-04 | $58.20 | $58.20 | 216,500 | — | — |
| 2018-05-03 | $56.64 | $56.64 | 114,600 | — | — |
| 2018-05-02 | $56.68 | $56.68 | 132,900 | — | — |
| 2018-05-01 | $56.24 | $56.24 | 171,500 | — | — |
| 2018-04-30 | $54.84 | $54.84 | 330,300 | — | — |
| 2018-04-27 | $55.56 | $55.56 | 325,500 | — | — |
| 2018-04-26 | $54.70 | $54.70 | 672,800 | — | — |
| 2018-04-25 | $61.48 | $61.48 | 159,900 | — | — |
| 2018-04-24 | $61.88 | $61.88 | 169,800 | — | — |
| 2018-04-23 | $62.32 | $62.32 | 136,100 | — | — |
| 2018-04-20 | $62.29 | $62.29 | 140,000 | — | — |
| 2018-04-19 | $62.61 | $62.61 | 130,400 | — | — |
| 2018-04-18 | $62.69 | $62.69 | 211,800 | — | — |
| 2018-04-17 | $62.08 | $62.08 | 205,200 | — | — |
| 2018-04-16 | $62.06 | $62.06 | 124,800 | — | — |
| 2018-04-13 | $61.91 | $61.91 | 119,900 | — | — |
| 2018-04-12 | $60.84 | $60.84 | 94,400 | — | — |
| 2018-04-11 | $60.46 | $60.46 | 137,200 | — | — |
| 2018-04-10 | $59.92 | $59.92 | 265,700 | — | — |
| 2018-04-09 | $58.43 | $58.43 | 128,300 | — | — |
| 2018-04-06 | $58.59 | $58.59 | 145,400 | — | — |
| 2018-04-05 | $59.83 | $59.83 | 126,500 | — | — |
| 2018-04-04 | $59.74 | $59.74 | 113,000 | — | — |
| 2018-04-03 | $59.66 | $59.66 | 143,000 | — | — |
| 2018-04-02 | $58.74 | $58.74 | 136,500 | — | — |
| 2018-03-29 | $59.73 | $59.73 | 266,400 | — | — |
| 2018-03-28 | $58.50 | $58.50 | 248,800 | — | — |
| 2018-03-27 | $58.48 | $58.48 | 248,600 | — | — |
| 2018-03-26 | $60.25 | $60.25 | 295,100 | — | — |
| 2018-03-23 | $60.32 | $60.32 | 215,500 | — | — |
| 2018-03-22 | $62.64 | $62.64 | 146,700 | — | — |
| 2018-03-21 | $64.42 | $64.42 | 109,400 | — | — |
| 2018-03-20 | $64.54 | $64.54 | 128,700 | — | — |
| 2018-03-19 | $64.94 | $64.94 | 185,900 | — | — |
| 2018-03-16 | $65.81 | $65.81 | 460,500 | — | — |
| 2018-03-15 | $64.35 | $64.35 | 131,700 | — | — |
| 2018-03-14 | $63.91 | $63.91 | 103,700 | — | — |
| 2018-03-13 | $64.46 | $64.46 | 108,500 | — | — |
| 2018-03-12 | $65.13 | $65.13 | 109,900 | — | — |
| 2018-03-09 | $64.28 | $64.28 | 120,200 | — | — |
| 2018-03-08 | $62.99 | $62.99 | 177,100 | — | — |
| 2018-03-07 | $63.14 | $63.14 | 132,000 | — | — |
| 2018-03-06 | $62.54 | $62.54 | 147,000 | — | — |
| 2018-03-05 | $61.71 | $61.71 | 108,400 | — | — |
| 2018-03-02 | $61.43 | $61.43 | 116,100 | — | — |
| 2018-03-01 | $60.01 | $60.01 | 122,500 | — | — |
| 2018-02-28 | $60.32 | $60.32 | 123,800 | — | — |
| 2018-02-27 | $61.23 | $61.23 | 163,300 | — | — |
| 2018-02-26 | $61.88 | $61.88 | 74,900 | — | — |
| 2018-02-23 | $60.96 | $60.96 | 105,100 | — | — |
| 2018-02-22 | $60.48 | $60.48 | 158,800 | — | — |
| 2018-02-21 | $60.17 | $60.17 | 180,300 | — | — |
| 2018-02-20 | $60.76 | $60.76 | 184,200 | — | — |
| 2018-02-16 | $59.16 | $59.16 | 154,600 | — | — |
| 2018-02-15 | $59.14 | $59.14 | 88,400 | — | — |
| 2018-02-14 | $58.52 | $58.52 | 107,700 | — | — |
| 2018-02-13 | $57.64 | $57.64 | 139,100 | — | — |
| 2018-02-12 | $58.06 | $58.06 | 158,900 | — | — |
| 2018-02-09 | $57.47 | $57.47 | 270,300 | — | — |
| 2018-02-08 | $57.53 | $57.53 | 158,600 | — | — |
| 2018-02-07 | $59.39 | $59.39 | 145,100 | — | — |
| 2018-02-06 | $58.96 | $58.96 | 253,600 | — | — |
| 2018-02-05 | $58.18 | $58.18 | 256,400 | — | — |
| 2018-02-02 | $59.82 | $59.82 | 171,300 | — | — |
| 2018-02-01 | $60.49 | $60.49 | 137,600 | — | — |
| 2018-01-31 | $59.75 | $59.75 | 121,100 | — | — |
| 2018-01-30 | $59.95 | $59.95 | 138,300 | — | — |
| 2018-01-29 | $60.55 | $60.55 | 231,100 | — | — |
| 2018-01-26 | $61.28 | $61.28 | 101,400 | — | — |
| 2018-01-25 | $60.54 | $60.54 | 189,800 | — | — |
| 2018-01-24 | $59.65 | $59.65 | 187,800 | — | — |
| 2018-01-23 | $60.29 | $60.29 | 177,100 | — | — |
| 2018-01-22 | $59.97 | $59.97 | 206,000 | — | — |
| 2018-01-19 | $60.56 | $60.56 | 225,200 | — | — |
| 2018-01-18 | $60.12 | $60.12 | 672,900 | — | — |
| 2018-01-17 | $64.36 | $64.36 | 240,800 | — | — |
| 2018-01-16 | $63.77 | $63.77 | 205,500 | — | — |
| 2018-01-12 | $65.87 | $65.87 | 82,900 | — | — |
| 2018-01-11 | $64.55 | $64.55 | 166,000 | — | — |
| 2018-01-10 | $63.76 | $63.76 | 71,200 | — | — |
| 2018-01-09 | $64.53 | $64.53 | 199,400 | — | — |
| 2018-01-08 | $65.12 | $65.12 | 230,600 | — | — |
| 2018-01-05 | $62.22 | $62.22 | 67,200 | — | — |
| 2018-01-04 | $61.91 | $61.91 | 96,100 | — | — |
| 2018-01-03 | $61.16 | $61.16 | 88,600 | — | — |
| 2018-01-02 | $61.08 | $61.08 | 98,500 | — | — |