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
- 1986-06-26 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 | $44.47 | $56.64 | 245,500 | — | — |
| 2018-12-28 | $44.75 | $56.99 | 195,900 | — | — |
| 2018-12-27 | $44.80 | $56.93 | 212,100 | — | — |
| 2018-12-26 | $44.73 | $56.84 | 232,700 | — | — |
| 2018-12-24 | $42.88 | $54.49 | 170,800 | — | — |
| 2018-12-21 | $43.30 | $55.02 | 854,400 | — | — |
| 2018-12-20 | $43.63 | $55.44 | 425,300 | — | — |
| 2018-12-19 | $43.39 | $55.14 | 325,600 | — | — |
| 2018-12-18 | $46.03 | $58.49 | 267,500 | — | — |
| 2018-12-17 | $44.92 | $57.08 | 414,000 | — | — |
| 2018-12-14 | $45.13 | $57.35 | 290,900 | — | — |
| 2018-12-13 | $45.65 | $58.01 | 294,100 | — | — |
| 2018-12-12 | $49.56 | $62.98 | 154,600 | — | — |
| 2018-12-11 | $48.52 | $61.66 | 170,800 | — | — |
| 2018-12-10 | $48.51 | $61.64 | 353,000 | — | — |
| 2018-12-07 | $49.79 | $63.27 | 270,400 | — | — |
| 2018-12-06 | $52.84 | $67.15 | 252,300 | — | — |
| 2018-12-04 | $53.81 | $68.38 | 358,000 | — | — |
| 2018-12-03 | $57.55 | $73.13 | 346,000 | — | — |
| 2018-11-30 | $57.68 | $73.30 | 334,900 | — | — |
| 2018-11-29 | $55.51 | $70.54 | 245,200 | — | — |
| 2018-11-28 | $56.01 | $71.18 | 222,300 | — | — |
| 2018-11-27 | $54.50 | $69.26 | 145,000 | — | — |
| 2018-11-26 | $54.49 | $69.24 | 209,400 | — | — |
| 2018-11-23 | $54.74 | $69.56 | 51,000 | — | — |
| 2018-11-21 | $53.31 | $67.74 | 104,800 | — | — |
| 2018-11-20 | $52.44 | $66.64 | 226,600 | — | — |
| 2018-11-19 | $53.90 | $68.49 | 193,700 | — | — |
| 2018-11-16 | $54.74 | $69.56 | 278,600 | — | — |
| 2018-11-15 | $54.63 | $69.42 | 191,200 | — | — |
| 2018-11-14 | $54.19 | $68.86 | 240,900 | — | — |
| 2018-11-13 | $54.92 | $69.79 | 157,500 | — | — |
| 2018-11-12 | $54.95 | $69.83 | 160,500 | — | — |
| 2018-11-09 | $56.60 | $71.93 | 182,600 | — | — |
| 2018-11-08 | $57.97 | $73.67 | 343,400 | — | — |
| 2018-11-07 | $57.72 | $73.35 | 417,000 | — | — |
| 2018-11-06 | $57.93 | $73.62 | 359,100 | — | — |
| 2018-11-05 | $56.23 | $71.46 | 349,100 | — | — |
| 2018-11-02 | $55.86 | $70.99 | 324,800 | — | — |
| 2018-11-01 | $56.37 | $71.63 | 427,700 | — | — |
| 2018-10-31 | $57.29 | $72.80 | 1,143,900 | — | — |
| 2018-10-30 | $51.26 | $65.14 | 220,100 | — | — |
| 2018-10-29 | $50.66 | $64.38 | 443,700 | — | — |
| 2018-10-26 | $50.00 | $63.54 | 438,100 | — | — |
| 2018-10-25 | $49.18 | $62.50 | 260,200 | — | — |
| 2018-10-24 | $47.06 | $59.80 | 415,200 | — | — |
| 2018-10-23 | $50.44 | $64.10 | 305,700 | — | — |
| 2018-10-22 | $51.04 | $64.86 | 173,600 | — | — |
| 2018-10-19 | $50.98 | $64.78 | 217,000 | — | — |
| 2018-10-18 | $50.34 | $63.97 | 171,800 | — | — |
| 2018-10-17 | $52.58 | $66.82 | 294,000 | — | — |
| 2018-10-16 | $51.98 | $66.05 | 234,500 | — | — |
| 2018-10-15 | $50.64 | $64.35 | 160,600 | — | — |
| 2018-10-12 | $50.48 | $64.15 | 213,600 | — | — |
| 2018-10-11 | $50.15 | $63.73 | 304,500 | — | — |
| 2018-10-10 | $50.86 | $64.63 | 385,000 | — | — |
| 2018-10-09 | $52.68 | $66.94 | 267,100 | — | — |
| 2018-10-08 | $52.87 | $67.19 | 155,900 | — | — |
| 2018-10-05 | $53.12 | $67.50 | 237,400 | — | — |
| 2018-10-04 | $54.89 | $69.75 | 549,500 | — | — |
| 2018-10-03 | $55.29 | $70.26 | 238,900 | — | — |
| 2018-10-02 | $54.97 | $69.85 | 265,600 | — | — |
| 2018-10-01 | $56.32 | $71.57 | 333,900 | — | — |
| 2018-09-28 | $58.90 | $74.85 | 479,700 | — | — |
| 2018-09-27 | $59.15 | $75.17 | 200,400 | — | — |
| 2018-09-26 | $58.40 | $74.09 | 379,700 | — | — |
| 2018-09-25 | $57.10 | $72.44 | 332,800 | — | — |
| 2018-09-24 | $57.75 | $73.26 | 332,200 | — | — |
| 2018-09-21 | $58.85 | $74.66 | 643,200 | — | — |
| 2018-09-20 | $59.40 | $75.35 | 125,900 | — | — |
| 2018-09-19 | $59.40 | $75.35 | 242,000 | — | — |
| 2018-09-18 | $59.85 | $75.93 | 168,400 | — | — |
| 2018-09-17 | $60.40 | $76.62 | 290,300 | — | — |
| 2018-09-14 | $61.15 | $77.57 | 161,000 | — | — |
| 2018-09-13 | $61.50 | $78.02 | 130,000 | — | — |
| 2018-09-12 | $60.05 | $76.18 | 220,200 | — | — |
| 2018-09-11 | $62.00 | $78.65 | 123,300 | — | — |
| 2018-09-10 | $61.95 | $78.59 | 188,500 | — | — |
| 2018-09-07 | $60.95 | $77.32 | 185,300 | — | — |
| 2018-09-06 | $61.25 | $77.70 | 285,000 | — | — |
| 2018-09-05 | $62.50 | $79.29 | 289,500 | — | — |
| 2018-09-04 | $65.15 | $82.65 | 114,800 | — | — |
| 2018-08-31 | $65.30 | $82.84 | 126,900 | — | — |
| 2018-08-30 | $64.45 | $81.76 | 106,000 | — | — |
| 2018-08-29 | $64.80 | $82.20 | 183,800 | — | — |
| 2018-08-28 | $64.55 | $81.89 | 89,500 | — | — |
| 2018-08-27 | $63.45 | $80.49 | 147,600 | — | — |
| 2018-08-24 | $64.00 | $81.19 | 99,100 | — | — |
| 2018-08-23 | $62.70 | $79.54 | 124,500 | — | — |
| 2018-08-22 | $63.35 | $80.37 | 237,300 | — | — |
| 2018-08-21 | $64.25 | $81.51 | 447,800 | — | — |
| 2018-08-20 | $61.85 | $78.46 | 351,000 | — | — |
| 2018-08-17 | $61.10 | $77.51 | 95,500 | — | — |
| 2018-08-16 | $61.50 | $78.02 | 216,100 | — | — |
| 2018-08-15 | $60.65 | $76.94 | 119,400 | — | — |
| 2018-08-14 | $60.60 | $76.88 | 102,600 | — | — |
| 2018-08-13 | $59.00 | $74.85 | 124,200 | — | — |
| 2018-08-10 | $59.25 | $75.16 | 124,000 | — | — |
| 2018-08-09 | $60.20 | $76.37 | 114,200 | — | — |
| 2018-08-08 | $60.65 | $76.94 | 133,300 | — | — |
| 2018-08-07 | $60.60 | $76.88 | 214,600 | — | — |
| 2018-08-06 | $59.55 | $75.54 | 167,100 | — | — |
| 2018-08-03 | $59.30 | $75.23 | 186,300 | — | — |
| 2018-08-02 | $59.45 | $75.42 | 211,900 | — | — |
| 2018-08-01 | $59.80 | $75.86 | 224,400 | — | — |
| 2018-07-31 | $59.90 | $75.99 | 402,300 | — | — |
| 2018-07-30 | $59.70 | $75.73 | 169,200 | — | — |
| 2018-07-27 | $60.60 | $76.88 | 568,500 | — | — |
| 2018-07-26 | $57.55 | $73.01 | 191,500 | — | — |
| 2018-07-25 | $55.90 | $70.91 | 108,100 | — | — |
| 2018-07-24 | $54.95 | $69.71 | 379,400 | — | — |
| 2018-07-23 | $55.65 | $70.60 | 136,300 | — | — |
| 2018-07-20 | $55.50 | $70.41 | 91,200 | — | — |
| 2018-07-19 | $56.10 | $71.17 | 146,000 | — | — |
| 2018-07-18 | $55.75 | $70.72 | 126,000 | — | — |
| 2018-07-17 | $54.55 | $69.20 | 105,500 | — | — |
| 2018-07-16 | $54.05 | $68.57 | 159,100 | — | — |
| 2018-07-13 | $54.90 | $69.65 | 123,900 | — | — |
| 2018-07-12 | $53.80 | $68.25 | 166,200 | — | — |
| 2018-07-11 | $53.60 | $68.00 | 121,400 | — | — |
| 2018-07-10 | $54.35 | $68.95 | 179,300 | — | — |
| 2018-07-09 | $54.75 | $69.46 | 131,700 | — | — |
| 2018-07-06 | $53.75 | $68.19 | 178,100 | — | — |
| 2018-07-05 | $53.05 | $67.30 | 156,300 | — | — |
| 2018-07-03 | $51.65 | $65.52 | 136,000 | — | — |
| 2018-07-02 | $53.40 | $67.74 | 231,100 | — | — |
| 2018-06-29 | $51.90 | $65.84 | 234,600 | — | — |
| 2018-06-28 | $51.00 | $64.70 | 172,600 | — | — |
| 2018-06-27 | $51.75 | $65.52 | 177,100 | — | — |
| 2018-06-26 | $52.60 | $66.60 | 265,200 | — | — |
| 2018-06-25 | $53.85 | $68.18 | 254,700 | — | — |
| 2018-06-22 | $55.60 | $70.40 | 372,100 | — | — |
| 2018-06-21 | $56.35 | $71.35 | 185,900 | — | — |
| 2018-06-20 | $57.55 | $72.87 | 150,900 | — | — |
| 2018-06-19 | $56.65 | $71.73 | 134,900 | — | — |
| 2018-06-18 | $56.65 | $71.73 | 114,300 | — | — |
| 2018-06-15 | $57.20 | $72.42 | 306,300 | — | — |
| 2018-06-14 | $56.25 | $71.22 | 104,700 | — | — |
| 2018-06-13 | $55.25 | $69.95 | 118,000 | — | — |
| 2018-06-12 | $55.95 | $70.84 | 230,400 | — | — |
| 2018-06-11 | $56.75 | $71.85 | 171,400 | — | — |
| 2018-06-08 | $55.00 | $69.64 | 265,100 | — | — |
| 2018-06-07 | $56.05 | $70.97 | 254,900 | — | — |
| 2018-06-06 | $57.35 | $72.61 | 123,800 | — | — |
| 2018-06-05 | $57.70 | $73.06 | 122,500 | — | — |
| 2018-06-04 | $57.70 | $73.06 | 226,600 | — | — |
| 2018-06-01 | $57.15 | $72.36 | 165,900 | — | — |
| 2018-05-31 | $57.00 | $72.17 | 202,000 | — | — |
| 2018-05-30 | $57.85 | $73.25 | 165,800 | — | — |
| 2018-05-29 | $57.35 | $72.61 | 198,200 | — | — |
| 2018-05-25 | $58.35 | $73.88 | 231,400 | — | — |
| 2018-05-24 | $57.25 | $72.49 | 168,000 | — | — |
| 2018-05-23 | $55.60 | $70.40 | 144,800 | — | — |
| 2018-05-22 | $56.60 | $71.66 | 164,900 | — | — |
| 2018-05-21 | $58.50 | $74.07 | 154,300 | — | — |
| 2018-05-18 | $57.70 | $73.06 | 152,000 | — | — |
| 2018-05-17 | $57.85 | $73.25 | 150,300 | — | — |
| 2018-05-16 | $57.60 | $72.93 | 162,000 | — | — |
| 2018-05-15 | $55.90 | $70.78 | 145,700 | — | — |
| 2018-05-14 | $55.60 | $70.40 | 164,300 | — | — |
| 2018-05-11 | $56.35 | $71.35 | 118,000 | — | — |
| 2018-05-10 | $56.35 | $71.35 | 301,600 | — | — |
| 2018-05-09 | $56.85 | $71.98 | 214,500 | — | — |
| 2018-05-08 | $56.25 | $71.22 | 347,100 | — | — |
| 2018-05-07 | $55.50 | $70.27 | 237,000 | — | — |
| 2018-05-04 | $56.75 | $71.85 | 515,200 | — | — |
| 2018-05-03 | $56.40 | $71.41 | 338,500 | — | — |
| 2018-05-02 | $58.25 | $73.75 | 386,900 | — | — |
| 2018-05-01 | $58.30 | $73.82 | 400,200 | — | — |
| 2018-04-30 | $56.90 | $72.04 | 420,200 | — | — |
| 2018-04-27 | $57.80 | $73.18 | 429,500 | — | — |
| 2018-04-26 | $53.45 | $67.68 | 222,300 | — | — |
| 2018-04-25 | $54.95 | $69.57 | 131,200 | — | — |
| 2018-04-24 | $55.45 | $70.21 | 237,300 | — | — |
| 2018-04-23 | $56.60 | $71.66 | 153,300 | — | — |
| 2018-04-20 | $56.35 | $71.35 | 122,400 | — | — |
| 2018-04-19 | $56.35 | $71.35 | 97,800 | — | — |
| 2018-04-18 | $57.10 | $72.30 | 234,800 | — | — |
| 2018-04-17 | $55.85 | $70.71 | 181,200 | — | — |
| 2018-04-16 | $55.40 | $70.14 | 199,000 | — | — |
| 2018-04-13 | $54.15 | $68.56 | 305,800 | — | — |
| 2018-04-12 | $53.85 | $68.18 | 388,700 | — | — |
| 2018-04-11 | $52.70 | $66.73 | 255,900 | — | — |
| 2018-04-10 | $53.15 | $67.30 | 327,700 | — | — |
| 2018-04-09 | $54.15 | $68.56 | 139,600 | — | — |
| 2018-04-06 | $54.75 | $69.32 | 243,600 | — | — |
| 2018-04-05 | $56.05 | $70.97 | 167,100 | — | — |
| 2018-04-04 | $55.45 | $70.21 | 153,000 | — | — |
| 2018-04-03 | $54.80 | $69.38 | 230,600 | — | — |
| 2018-04-02 | $52.75 | $66.79 | 205,900 | — | — |
| 2018-03-29 | $54.40 | $68.88 | 339,500 | — | — |
| 2018-03-28 | $53.95 | $68.31 | 166,400 | — | — |
| 2018-03-27 | $54.30 | $68.62 | 168,400 | — | — |
| 2018-03-26 | $55.60 | $70.27 | 488,500 | — | — |
| 2018-03-23 | $54.95 | $69.45 | 301,600 | — | — |
| 2018-03-22 | $56.85 | $71.85 | 269,800 | — | — |
| 2018-03-21 | $58.90 | $74.44 | 154,400 | — | — |
| 2018-03-20 | $59.85 | $75.64 | 180,800 | — | — |
| 2018-03-19 | $59.55 | $75.26 | 164,500 | — | — |
| 2018-03-16 | $60.30 | $76.21 | 457,500 | — | — |
| 2018-03-15 | $58.70 | $74.19 | 133,500 | — | — |
| 2018-03-14 | $58.50 | $73.93 | 172,300 | — | — |
| 2018-03-13 | $59.40 | $75.07 | 298,000 | — | — |
| 2018-03-12 | $58.45 | $73.87 | 165,500 | — | — |
| 2018-03-09 | $57.95 | $73.24 | 164,700 | — | — |
| 2018-03-08 | $57.05 | $72.10 | 155,700 | — | — |
| 2018-03-07 | $56.15 | $70.96 | 230,400 | — | — |
| 2018-03-06 | $56.10 | $70.90 | 268,300 | — | — |
| 2018-03-05 | $55.45 | $70.08 | 258,600 | — | — |
| 2018-03-02 | $54.75 | $69.19 | 247,600 | — | — |
| 2018-03-01 | $55.15 | $69.70 | 228,700 | — | — |
| 2018-02-28 | $54.80 | $69.26 | 249,000 | — | — |
| 2018-02-27 | $56.10 | $70.90 | 202,400 | — | — |
| 2018-02-26 | $57.35 | $72.48 | 294,400 | — | — |
| 2018-02-23 | $56.35 | $71.22 | 167,100 | — | — |
| 2018-02-22 | $56.10 | $70.90 | 170,600 | — | — |
| 2018-02-21 | $56.25 | $71.09 | 230,600 | — | — |
| 2018-02-20 | $56.10 | $70.90 | 137,100 | — | — |
| 2018-02-16 | $56.60 | $71.53 | 154,000 | — | — |
| 2018-02-15 | $57.80 | $73.05 | 217,000 | — | — |
| 2018-02-14 | $56.70 | $71.66 | 227,700 | — | — |
| 2018-02-13 | $56.35 | $71.22 | 221,900 | — | — |
| 2018-02-12 | $55.15 | $69.70 | 261,500 | — | — |
| 2018-02-09 | $53.50 | $67.61 | 294,500 | — | — |
| 2018-02-08 | $53.30 | $67.36 | 281,600 | — | — |
| 2018-02-07 | $54.15 | $68.44 | 291,200 | — | — |
| 2018-02-06 | $52.85 | $66.79 | 303,100 | — | — |
| 2018-02-05 | $52.15 | $65.91 | 345,300 | — | — |
| 2018-02-02 | $54.15 | $68.44 | 361,300 | — | — |
| 2018-02-01 | $56.55 | $71.47 | 340,500 | — | — |
| 2018-01-31 | $55.75 | $70.46 | 241,800 | — | — |
| 2018-01-30 | $55.85 | $70.58 | 300,000 | — | — |
| 2018-01-29 | $56.75 | $71.72 | 386,700 | — | — |
| 2018-01-26 | $54.90 | $69.38 | 402,900 | — | — |
| 2018-01-25 | $54.00 | $68.25 | 419,000 | — | — |
| 2018-01-24 | $55.25 | $69.83 | 390,000 | — | — |
| 2018-01-23 | $54.80 | $69.26 | 305,100 | — | — |
| 2018-01-22 | $54.45 | $68.81 | 137,900 | — | — |
| 2018-01-19 | $54.20 | $68.50 | 271,600 | — | — |
| 2018-01-18 | $53.85 | $68.06 | 282,300 | — | — |
| 2018-01-17 | $54.00 | $68.25 | 215,900 | — | — |
| 2018-01-16 | $55.20 | $69.76 | 485,500 | — | — |
| 2018-01-12 | $54.75 | $69.19 | 341,200 | — | — |
| 2018-01-11 | $53.25 | $67.30 | 325,600 | — | — |
| 2018-01-10 | $50.75 | $64.14 | 348,800 | — | — |
| 2018-01-09 | $49.25 | $62.24 | 405,400 | — | — |
| 2018-01-08 | $49.95 | $63.13 | 549,300 | — | — |
| 2018-01-05 | $51.10 | $64.58 | 277,100 | — | — |
| 2018-01-04 | $51.45 | $65.02 | 315,000 | — | — |
| 2018-01-03 | $51.30 | $64.83 | 255,700 | — | — |
| 2018-01-02 | $53.00 | $66.98 | 361,000 | — | — |