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
- 1986-04-29 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 | $52.74 | $52.74 | 406,400 | — | — |
| 2018-12-28 | $51.33 | $51.33 | 249,400 | — | — |
| 2018-12-27 | $50.52 | $50.52 | 496,100 | — | — |
| 2018-12-26 | $51.58 | $51.58 | 374,000 | — | — |
| 2018-12-24 | $48.26 | $48.26 | 157,900 | — | — |
| 2018-12-21 | $48.97 | $48.97 | 1,595,800 | — | — |
| 2018-12-20 | $50.80 | $50.80 | 533,200 | — | — |
| 2018-12-19 | $52.35 | $52.35 | 499,700 | — | — |
| 2018-12-18 | $54.01 | $54.01 | 624,500 | — | — |
| 2018-12-17 | $54.21 | $54.21 | 1,410,700 | — | — |
| 2018-12-14 | $57.30 | $57.30 | 467,100 | — | — |
| 2018-12-13 | $59.08 | $59.08 | 364,300 | — | — |
| 2018-12-12 | $60.65 | $60.65 | 830,300 | — | — |
| 2018-12-11 | $61.86 | $61.86 | 317,900 | — | — |
| 2018-12-10 | $61.92 | $61.92 | 406,300 | — | — |
| 2018-12-07 | $61.26 | $61.26 | 328,500 | — | — |
| 2018-12-06 | $61.73 | $61.73 | 485,400 | — | — |
| 2018-12-04 | $62.88 | $62.88 | 605,900 | — | — |
| 2018-12-03 | $64.33 | $64.33 | 1,042,800 | — | — |
| 2018-11-30 | $64.67 | $64.67 | 367,800 | — | — |
| 2018-11-29 | $65.90 | $65.90 | 257,100 | — | — |
| 2018-11-28 | $64.90 | $64.90 | 377,200 | — | — |
| 2018-11-27 | $64.14 | $64.14 | 225,100 | — | — |
| 2018-11-26 | $64.23 | $64.23 | 289,500 | — | — |
| 2018-11-23 | $63.94 | $63.94 | 70,300 | — | — |
| 2018-11-21 | $63.41 | $63.41 | 187,500 | — | — |
| 2018-11-20 | $61.50 | $61.50 | 373,200 | — | — |
| 2018-11-19 | $62.18 | $62.18 | 371,600 | — | — |
| 2018-11-16 | $65.45 | $65.45 | 557,400 | — | — |
| 2018-11-15 | $64.05 | $64.05 | 920,200 | — | — |
| 2018-11-14 | $63.78 | $63.78 | 418,700 | — | — |
| 2018-11-13 | $65.39 | $65.39 | 306,100 | — | — |
| 2018-11-12 | $65.29 | $65.29 | 381,100 | — | — |
| 2018-11-09 | $67.74 | $67.74 | 428,600 | — | — |
| 2018-11-08 | $68.88 | $68.88 | 725,900 | — | — |
| 2018-11-07 | $67.98 | $67.98 | 1,048,900 | — | — |
| 2018-11-06 | $67.91 | $67.91 | 801,700 | — | — |
| 2018-11-05 | $67.29 | $67.29 | 1,145,900 | — | — |
| 2018-11-02 | $66.22 | $66.22 | 2,256,800 | — | — |
| 2018-11-01 | $63.55 | $63.55 | 1,384,600 | — | — |
| 2018-10-31 | $54.22 | $54.22 | 592,200 | — | — |
| 2018-10-30 | $54.58 | $54.58 | 257,300 | — | — |
| 2018-10-29 | $54.88 | $54.88 | 408,000 | — | — |
| 2018-10-26 | $54.62 | $54.62 | 234,900 | — | — |
| 2018-10-25 | $53.34 | $53.34 | 559,500 | — | — |
| 2018-10-24 | $52.66 | $52.66 | 620,900 | — | — |
| 2018-10-23 | $56.14 | $56.14 | 353,100 | — | — |
| 2018-10-22 | $56.08 | $56.08 | 309,200 | — | — |
| 2018-10-19 | $55.15 | $55.15 | 304,400 | — | — |
| 2018-10-18 | $56.51 | $56.51 | 382,100 | — | — |
| 2018-10-17 | $57.48 | $57.48 | 366,000 | — | — |
| 2018-10-16 | $56.59 | $56.59 | 317,100 | — | — |
| 2018-10-15 | $53.84 | $53.84 | 285,100 | — | — |
| 2018-10-12 | $54.01 | $54.01 | 243,800 | — | — |
| 2018-10-11 | $53.16 | $53.16 | 308,500 | — | — |
| 2018-10-10 | $53.57 | $53.57 | 329,400 | — | — |
| 2018-10-09 | $54.03 | $54.03 | 490,100 | — | — |
| 2018-10-08 | $54.69 | $54.69 | 468,300 | — | — |
| 2018-10-05 | $54.48 | $54.48 | 296,400 | — | — |
| 2018-10-04 | $53.42 | $53.42 | 662,800 | — | — |
| 2018-10-03 | $55.95 | $55.95 | 196,400 | — | — |
| 2018-10-02 | $55.69 | $55.69 | 472,300 | — | — |
| 2018-10-01 | $55.53 | $55.53 | 641,200 | — | — |
| 2018-09-28 | $55.46 | $55.46 | 683,900 | — | — |
| 2018-09-27 | $54.20 | $54.20 | 354,400 | — | — |
| 2018-09-26 | $53.65 | $53.65 | 468,400 | — | — |
| 2018-09-25 | $54.38 | $54.38 | 440,700 | — | — |
| 2018-09-24 | $55.07 | $55.07 | 402,800 | — | — |
| 2018-09-21 | $55.24 | $55.24 | 866,000 | — | — |
| 2018-09-20 | $56.83 | $56.83 | 325,700 | — | — |
| 2018-09-19 | $57.68 | $57.68 | 326,600 | — | — |
| 2018-09-18 | $57.42 | $57.42 | 547,400 | — | — |
| 2018-09-17 | $57.29 | $57.29 | 420,200 | — | — |
| 2018-09-14 | $58.97 | $58.97 | 592,900 | — | — |
| 2018-09-13 | $57.46 | $57.46 | 322,700 | — | — |
| 2018-09-12 | $57.00 | $57.00 | 615,700 | — | — |
| 2018-09-11 | $57.32 | $57.32 | 227,200 | — | — |
| 2018-09-10 | $57.90 | $57.90 | 443,200 | — | — |
| 2018-09-07 | $57.55 | $57.55 | 216,800 | — | — |
| 2018-09-06 | $57.72 | $57.72 | 399,000 | — | — |
| 2018-09-05 | $57.02 | $57.02 | 501,000 | — | — |
| 2018-09-04 | $55.36 | $55.36 | 289,000 | — | — |
| 2018-08-31 | $54.88 | $54.88 | 211,400 | — | — |
| 2018-08-30 | $54.41 | $54.41 | 260,500 | — | — |
| 2018-08-29 | $54.34 | $54.34 | 442,600 | — | — |
| 2018-08-28 | $53.31 | $53.31 | 267,400 | — | — |
| 2018-08-27 | $53.03 | $53.03 | 668,400 | — | — |
| 2018-08-24 | $52.95 | $52.95 | 464,100 | — | — |
| 2018-08-23 | $52.20 | $52.20 | 242,300 | — | — |
| 2018-08-22 | $51.61 | $51.61 | 159,600 | — | — |
| 2018-08-21 | $51.25 | $51.25 | 369,600 | — | — |
| 2018-08-20 | $49.63 | $49.63 | 174,800 | — | — |
| 2018-08-17 | $49.52 | $49.52 | 250,000 | — | — |
| 2018-08-16 | $48.90 | $48.90 | 211,900 | — | — |
| 2018-08-15 | $49.08 | $49.08 | 297,600 | — | — |
| 2018-08-14 | $49.50 | $49.50 | 190,000 | — | — |
| 2018-08-13 | $49.31 | $49.31 | 201,400 | — | — |
| 2018-08-10 | $49.27 | $49.27 | 196,500 | — | — |
| 2018-08-09 | $49.50 | $49.50 | 438,300 | — | — |
| 2018-08-08 | $48.76 | $48.76 | 130,100 | — | — |
| 2018-08-07 | $49.01 | $49.01 | 330,600 | — | — |
| 2018-08-06 | $48.93 | $48.93 | 471,200 | — | — |
| 2018-08-03 | $47.57 | $47.57 | 282,800 | — | — |
| 2018-08-02 | $47.28 | $47.28 | 664,400 | — | — |
| 2018-08-01 | $48.05 | $48.05 | 261,800 | — | — |
| 2018-07-31 | $48.33 | $48.33 | 346,000 | — | — |
| 2018-07-30 | $46.80 | $46.80 | 434,100 | — | — |
| 2018-07-27 | $47.56 | $47.56 | 238,600 | — | — |
| 2018-07-26 | $48.82 | $48.82 | 212,300 | — | — |
| 2018-07-25 | $49.05 | $49.05 | 225,800 | — | — |
| 2018-07-24 | $48.27 | $48.27 | 273,900 | — | — |
| 2018-07-23 | $48.98 | $48.98 | 153,300 | — | — |
| 2018-07-20 | $48.79 | $48.79 | 196,400 | — | — |
| 2018-07-19 | $48.79 | $48.79 | 396,000 | — | — |
| 2018-07-18 | $47.92 | $47.92 | 182,000 | — | — |
| 2018-07-17 | $47.97 | $47.97 | 223,900 | — | — |
| 2018-07-16 | $47.77 | $47.77 | 133,000 | — | — |
| 2018-07-13 | $47.86 | $47.86 | 111,300 | — | — |
| 2018-07-12 | $48.00 | $48.00 | 217,700 | — | — |
| 2018-07-11 | $48.03 | $48.03 | 306,100 | — | — |
| 2018-07-10 | $47.91 | $47.91 | 380,000 | — | — |
| 2018-07-09 | $48.07 | $48.07 | 287,400 | — | — |
| 2018-07-06 | $48.95 | $48.95 | 347,000 | — | — |
| 2018-07-05 | $48.48 | $48.48 | 242,400 | — | — |
| 2018-07-03 | $47.78 | $47.78 | 115,500 | — | — |
| 2018-07-02 | $47.02 | $47.02 | 212,400 | — | — |
| 2018-06-29 | $47.04 | $47.04 | 468,500 | — | — |
| 2018-06-28 | $46.80 | $46.80 | 301,700 | — | — |
| 2018-06-27 | $45.43 | $45.43 | 444,300 | — | — |
| 2018-06-26 | $46.97 | $46.97 | 298,200 | — | — |
| 2018-06-25 | $46.06 | $46.06 | 408,400 | — | — |
| 2018-06-22 | $46.29 | $46.29 | 725,800 | — | — |
| 2018-06-21 | $45.60 | $45.60 | 254,700 | — | — |
| 2018-06-20 | $45.98 | $45.98 | 178,500 | — | — |
| 2018-06-19 | $45.38 | $45.38 | 198,000 | — | — |
| 2018-06-18 | $45.40 | $45.40 | 179,200 | — | — |
| 2018-06-15 | $45.22 | $45.22 | 712,600 | — | — |
| 2018-06-14 | $44.78 | $44.78 | 247,400 | — | — |
| 2018-06-13 | $44.47 | $44.47 | 289,200 | — | — |
| 2018-06-12 | $44.68 | $44.68 | 166,000 | — | — |
| 2018-06-11 | $44.39 | $44.39 | 316,300 | — | — |
| 2018-06-08 | $44.24 | $44.24 | 206,700 | — | — |
| 2018-06-07 | $44.08 | $44.08 | 473,500 | — | — |
| 2018-06-06 | $44.14 | $44.14 | 289,800 | — | — |
| 2018-06-05 | $43.91 | $43.91 | 308,800 | — | — |
| 2018-06-04 | $43.91 | $43.91 | 1,844,100 | — | — |
| 2018-06-01 | $43.60 | $43.60 | 325,700 | — | — |
| 2018-05-31 | $43.68 | $43.68 | 226,300 | — | — |
| 2018-05-30 | $43.39 | $43.39 | 219,000 | — | — |
| 2018-05-29 | $43.27 | $43.27 | 213,600 | — | — |
| 2018-05-25 | $43.46 | $43.46 | 263,800 | — | — |
| 2018-05-24 | $43.03 | $43.03 | 184,700 | — | — |
| 2018-05-23 | $42.80 | $42.80 | 166,400 | — | — |
| 2018-05-22 | $42.21 | $42.21 | 183,200 | — | — |
| 2018-05-21 | $42.60 | $42.60 | 234,500 | — | — |
| 2018-05-18 | $42.58 | $42.58 | 247,900 | — | — |
| 2018-05-17 | $42.06 | $42.06 | 138,800 | — | — |
| 2018-05-16 | $42.07 | $42.07 | 231,200 | — | — |
| 2018-05-15 | $41.79 | $41.79 | 178,900 | — | — |
| 2018-05-14 | $42.12 | $42.12 | 242,900 | — | — |
| 2018-05-11 | $42.25 | $42.25 | 522,200 | — | — |
| 2018-05-10 | $40.90 | $40.90 | 259,400 | — | — |
| 2018-05-09 | $40.30 | $40.30 | 521,400 | — | — |
| 2018-05-08 | $40.52 | $40.52 | 1,444,100 | — | — |
| 2018-05-07 | $38.35 | $38.35 | 324,000 | — | — |
| 2018-05-04 | $37.13 | $37.13 | 105,000 | — | — |
| 2018-05-03 | $36.76 | $36.76 | 237,800 | — | — |
| 2018-05-02 | $37.08 | $37.08 | 238,600 | — | — |
| 2018-05-01 | $37.12 | $37.12 | 149,800 | — | — |
| 2018-04-30 | $37.00 | $37.00 | 252,100 | — | — |
| 2018-04-27 | $37.30 | $37.30 | 165,300 | — | — |
| 2018-04-26 | $37.85 | $37.85 | 524,800 | — | — |
| 2018-04-25 | $37.63 | $37.63 | 177,200 | — | — |
| 2018-04-24 | $37.53 | $37.53 | 200,900 | — | — |
| 2018-04-23 | $37.90 | $37.90 | 213,600 | — | — |
| 2018-04-20 | $37.63 | $37.63 | 134,900 | — | — |
| 2018-04-19 | $37.44 | $37.44 | 137,200 | — | — |
| 2018-04-18 | $38.53 | $38.53 | 189,900 | — | — |
| 2018-04-17 | $37.90 | $37.90 | 160,500 | — | — |
| 2018-04-16 | $37.15 | $37.15 | 114,400 | — | — |
| 2018-04-13 | $37.35 | $37.35 | 124,600 | — | — |
| 2018-04-12 | $37.76 | $37.76 | 244,100 | — | — |
| 2018-04-11 | $37.49 | $37.49 | 325,500 | — | — |
| 2018-04-10 | $37.82 | $37.82 | 207,400 | — | — |
| 2018-04-09 | $36.54 | $36.54 | 241,300 | — | — |
| 2018-04-06 | $36.47 | $36.47 | 273,700 | — | — |
| 2018-04-05 | $36.47 | $36.47 | 176,700 | — | — |
| 2018-04-04 | $36.05 | $36.05 | 177,800 | — | — |
| 2018-04-03 | $35.26 | $35.26 | 242,500 | — | — |
| 2018-04-02 | $35.29 | $35.29 | 402,400 | — | — |
| 2018-03-29 | $36.18 | $36.18 | 325,600 | — | — |
| 2018-03-28 | $35.46 | $35.46 | 332,200 | — | — |
| 2018-03-27 | $34.57 | $34.57 | 182,900 | — | — |
| 2018-03-26 | $35.34 | $35.34 | 219,200 | — | — |
| 2018-03-23 | $34.42 | $34.42 | 229,700 | — | — |
| 2018-03-22 | $35.27 | $35.27 | 164,200 | — | — |
| 2018-03-21 | $36.01 | $36.01 | 163,300 | — | — |
| 2018-03-20 | $35.55 | $35.55 | 160,000 | — | — |
| 2018-03-19 | $35.77 | $35.77 | 204,100 | — | — |
| 2018-03-16 | $36.75 | $36.75 | 807,900 | — | — |
| 2018-03-15 | $36.50 | $36.50 | 259,200 | — | — |
| 2018-03-14 | $36.41 | $36.41 | 220,900 | — | — |
| 2018-03-13 | $36.03 | $36.03 | 292,200 | — | — |
| 2018-03-12 | $37.01 | $37.01 | 232,500 | — | — |
| 2018-03-09 | $37.27 | $37.27 | 195,400 | — | — |
| 2018-03-08 | $36.36 | $36.36 | 470,800 | — | — |
| 2018-03-07 | $36.41 | $36.41 | 413,700 | — | — |
| 2018-03-06 | $35.81 | $35.81 | 552,600 | — | — |
| 2018-03-05 | $35.01 | $35.01 | 142,500 | — | — |
| 2018-03-02 | $34.50 | $34.50 | 273,000 | — | — |
| 2018-03-01 | $33.87 | $33.87 | 212,300 | — | — |
| 2018-02-28 | $34.29 | $34.29 | 295,100 | — | — |
| 2018-02-27 | $35.47 | $35.47 | 329,800 | — | — |
| 2018-02-26 | $35.71 | $35.71 | 361,600 | — | — |
| 2018-02-23 | $35.37 | $35.37 | 347,500 | — | — |
| 2018-02-22 | $34.98 | $34.98 | 628,700 | — | — |
| 2018-02-21 | $32.40 | $32.40 | 349,800 | — | — |
| 2018-02-20 | $31.76 | $31.76 | 218,700 | — | — |
| 2018-02-16 | $32.75 | $32.75 | 154,800 | — | — |
| 2018-02-15 | $32.86 | $32.86 | 193,700 | — | — |
| 2018-02-14 | $32.99 | $32.99 | 184,100 | — | — |
| 2018-02-13 | $32.32 | $32.32 | 155,500 | — | — |
| 2018-02-12 | $31.95 | $31.95 | 361,500 | — | — |
| 2018-02-09 | $30.92 | $30.92 | 336,600 | — | — |
| 2018-02-08 | $30.92 | $30.92 | 403,500 | — | — |
| 2018-02-07 | $32.66 | $32.66 | 281,600 | — | — |
| 2018-02-06 | $32.88 | $32.88 | 368,600 | — | — |
| 2018-02-05 | $31.29 | $31.29 | 434,500 | — | — |
| 2018-02-02 | $33.82 | $33.82 | 225,800 | — | — |
| 2018-02-01 | $35.12 | $35.12 | 226,000 | — | — |
| 2018-01-31 | $35.37 | $35.37 | 300,600 | — | — |
| 2018-01-30 | $35.94 | $35.94 | 304,900 | — | — |
| 2018-01-29 | $37.15 | $37.15 | 230,900 | — | — |
| 2018-01-26 | $36.89 | $36.89 | 192,200 | — | — |
| 2018-01-25 | $36.86 | $36.86 | 205,100 | — | — |
| 2018-01-24 | $36.66 | $36.66 | 191,800 | — | — |
| 2018-01-23 | $36.83 | $36.83 | 155,700 | — | — |
| 2018-01-22 | $36.29 | $36.29 | 284,800 | — | — |
| 2018-01-19 | $35.78 | $35.78 | 194,100 | — | — |
| 2018-01-18 | $34.88 | $34.88 | 186,500 | — | — |
| 2018-01-17 | $35.29 | $35.29 | 294,800 | — | — |
| 2018-01-16 | $34.87 | $34.87 | 305,600 | — | — |
| 2018-01-12 | $36.61 | $36.61 | 119,300 | — | — |
| 2018-01-11 | $36.64 | $36.64 | 201,100 | — | — |
| 2018-01-10 | $36.47 | $36.47 | 139,500 | — | — |
| 2018-01-09 | $36.49 | $36.49 | 256,900 | — | — |
| 2018-01-08 | $36.89 | $36.89 | 191,700 | — | — |
| 2018-01-05 | $37.13 | $37.13 | 195,500 | — | — |
| 2018-01-04 | $37.11 | $37.11 | 172,100 | — | — |
| 2018-01-03 | $37.02 | $37.02 | 201,100 | — | — |
| 2018-01-02 | $37.06 | $37.06 | 247,500 | — | — |