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
- 1987-06-08 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 | $47.53 | $148.22 | 42,600 | — | — |
| 2018-12-28 | $47.93 | $148.00 | 26,600 | — | — |
| 2018-12-27 | $47.23 | $145.84 | 47,500 | — | — |
| 2018-12-26 | $47.92 | $147.97 | 39,200 | — | — |
| 2018-12-24 | $46.57 | $143.80 | 38,500 | — | — |
| 2018-12-21 | $48.28 | $149.08 | 121,600 | — | — |
| 2018-12-20 | $47.82 | $147.66 | 109,700 | — | — |
| 2018-12-19 | $46.63 | $143.98 | 30,200 | — | — |
| 2018-12-18 | $48.32 | $149.20 | 50,000 | — | — |
| 2018-12-17 | $48.52 | $149.82 | 65,700 | — | — |
| 2018-12-14 | $47.80 | $147.60 | 56,300 | — | — |
| 2018-12-13 | $48.02 | $148.27 | 52,800 | — | — |
| 2018-12-12 | $49.28 | $152.17 | 21,200 | — | — |
| 2018-12-11 | $48.60 | $150.07 | 23,500 | — | — |
| 2018-12-10 | $48.47 | $149.66 | 15,600 | — | — |
| 2018-12-07 | $49.02 | $151.36 | 37,100 | — | — |
| 2018-12-06 | $48.93 | $151.08 | 38,100 | — | — |
| 2018-12-04 | $49.10 | $151.61 | 43,200 | — | — |
| 2018-12-03 | $52.77 | $162.94 | 25,000 | — | — |
| 2018-11-30 | $52.60 | $162.42 | 35,600 | — | — |
| 2018-11-29 | $51.99 | $160.53 | 18,200 | — | — |
| 2018-11-28 | $52.15 | $161.03 | 22,400 | — | — |
| 2018-11-27 | $50.93 | $157.26 | 12,400 | — | — |
| 2018-11-26 | $51.51 | $159.05 | 18,400 | — | — |
| 2018-11-23 | $51.37 | $158.62 | 15,900 | — | — |
| 2018-11-21 | $50.86 | $157.04 | 14,700 | — | — |
| 2018-11-20 | $50.63 | $156.33 | 17,600 | — | — |
| 2018-11-19 | $51.43 | $158.80 | 19,100 | — | — |
| 2018-11-16 | $51.69 | $159.61 | 18,500 | — | — |
| 2018-11-15 | $51.63 | $159.42 | 20,800 | — | — |
| 2018-11-14 | $51.00 | $157.48 | 21,400 | — | — |
| 2018-11-13 | $51.70 | $159.64 | 13,200 | — | — |
| 2018-11-12 | $51.69 | $159.61 | 18,200 | — | — |
| 2018-11-09 | $51.90 | $160.26 | 16,000 | — | — |
| 2018-11-08 | $53.07 | $163.87 | 29,900 | — | — |
| 2018-11-07 | $52.29 | $161.46 | 25,100 | — | — |
| 2018-11-06 | $52.25 | $161.34 | 18,200 | — | — |
| 2018-11-05 | $51.28 | $158.34 | 23,800 | — | — |
| 2018-11-02 | $51.37 | $158.62 | 24,000 | — | — |
| 2018-11-01 | $51.37 | $158.62 | 21,500 | — | — |
| 2018-10-31 | $51.35 | $158.56 | 24,200 | — | — |
| 2018-10-30 | $51.93 | $160.35 | 15,500 | — | — |
| 2018-10-29 | $51.62 | $159.39 | 18,000 | — | — |
| 2018-10-26 | $50.81 | $156.89 | 35,600 | — | — |
| 2018-10-25 | $51.28 | $158.34 | 58,900 | — | — |
| 2018-10-24 | $50.11 | $154.73 | 33,000 | — | — |
| 2018-10-23 | $51.72 | $159.70 | 34,200 | — | — |
| 2018-10-22 | $51.98 | $160.50 | 37,900 | — | — |
| 2018-10-19 | $53.38 | $164.83 | 33,300 | — | — |
| 2018-10-18 | $53.81 | $166.15 | 27,800 | — | — |
| 2018-10-17 | $54.66 | $168.78 | 22,800 | — | — |
| 2018-10-16 | $54.74 | $169.02 | 36,600 | — | — |
| 2018-10-15 | $54.29 | $167.64 | 35,100 | — | — |
| 2018-10-12 | $54.40 | $167.97 | 82,800 | — | — |
| 2018-10-11 | $55.03 | $169.92 | 57,300 | — | — |
| 2018-10-10 | $56.30 | $173.84 | 53,800 | — | — |
| 2018-10-09 | $56.73 | $175.17 | 32,600 | — | — |
| 2018-10-08 | $56.86 | $175.57 | 26,300 | — | — |
| 2018-10-05 | $56.41 | $174.18 | 53,200 | — | — |
| 2018-10-04 | $55.82 | $172.36 | 68,100 | — | — |
| 2018-10-03 | $54.35 | $167.82 | 34,700 | — | — |
| 2018-10-02 | $53.72 | $165.88 | 22,700 | — | — |
| 2018-10-01 | $54.18 | $167.30 | 20,700 | — | — |
| 2018-09-28 | $55.30 | $170.75 | 28,600 | — | — |
| 2018-09-27 | $55.05 | $168.65 | 38,000 | — | — |
| 2018-09-26 | $54.75 | $167.74 | 27,000 | — | — |
| 2018-09-25 | $55.78 | $170.89 | 25,900 | — | — |
| 2018-09-24 | $56.30 | $172.48 | 25,300 | — | — |
| 2018-09-21 | $57.55 | $176.31 | 107,100 | — | — |
| 2018-09-20 | $56.95 | $174.48 | 50,300 | — | — |
| 2018-09-19 | $56.50 | $173.10 | 22,100 | — | — |
| 2018-09-18 | $56.45 | $172.94 | 30,300 | — | — |
| 2018-09-17 | $57.15 | $175.09 | 21,500 | — | — |
| 2018-09-14 | $58.10 | $178.00 | 14,400 | — | — |
| 2018-09-13 | $57.70 | $176.77 | 10,500 | — | — |
| 2018-09-12 | $58.10 | $178.00 | 22,000 | — | — |
| 2018-09-11 | $59.15 | $181.22 | 14,900 | — | — |
| 2018-09-10 | $59.00 | $180.76 | 13,700 | — | — |
| 2018-09-07 | $59.40 | $181.98 | 16,200 | — | — |
| 2018-09-06 | $59.20 | $181.37 | 17,700 | — | — |
| 2018-09-05 | $59.40 | $181.98 | 51,500 | — | — |
| 2018-09-04 | $59.60 | $182.59 | 15,800 | — | — |
| 2018-08-31 | $60.00 | $183.82 | 19,500 | — | — |
| 2018-08-30 | $59.55 | $182.44 | 24,200 | — | — |
| 2018-08-29 | $59.65 | $182.75 | 16,800 | — | — |
| 2018-08-28 | $59.35 | $181.83 | 18,300 | — | — |
| 2018-08-27 | $60.10 | $184.13 | 24,100 | — | — |
| 2018-08-24 | $60.30 | $184.74 | 21,600 | — | — |
| 2018-08-23 | $60.15 | $184.28 | 22,600 | — | — |
| 2018-08-22 | $60.40 | $185.04 | 28,100 | — | — |
| 2018-08-21 | $59.85 | $183.36 | 31,300 | — | — |
| 2018-08-20 | $59.20 | $181.37 | 25,300 | — | — |
| 2018-08-17 | $59.25 | $181.52 | 36,900 | — | — |
| 2018-08-16 | $59.20 | $181.37 | 28,600 | — | — |
| 2018-08-15 | $58.40 | $178.92 | 26,300 | — | — |
| 2018-08-14 | $58.95 | $180.60 | 11,500 | — | — |
| 2018-08-13 | $58.20 | $178.30 | 18,600 | — | — |
| 2018-08-10 | $58.15 | $178.15 | 16,500 | — | — |
| 2018-08-09 | $58.50 | $179.22 | 12,700 | — | — |
| 2018-08-08 | $58.90 | $180.45 | 27,800 | — | — |
| 2018-08-07 | $57.95 | $177.54 | 13,200 | — | — |
| 2018-08-06 | $58.25 | $178.46 | 12,200 | — | — |
| 2018-08-03 | $58.30 | $178.61 | 20,000 | — | — |
| 2018-08-02 | $58.95 | $180.60 | 20,500 | — | — |
| 2018-08-01 | $58.30 | $178.61 | 34,000 | — | — |
| 2018-07-31 | $58.45 | $179.07 | 21,700 | — | — |
| 2018-07-30 | $59.10 | $181.06 | 14,700 | — | — |
| 2018-07-27 | $59.60 | $182.59 | 16,700 | — | — |
| 2018-07-26 | $60.85 | $186.42 | 27,900 | — | — |
| 2018-07-25 | $60.75 | $186.12 | 19,300 | — | — |
| 2018-07-24 | $61.80 | $189.33 | 48,400 | — | — |
| 2018-07-23 | $60.40 | $185.04 | 25,400 | — | — |
| 2018-07-20 | $59.90 | $183.51 | 20,100 | — | — |
| 2018-07-19 | $59.20 | $181.37 | 17,800 | — | — |
| 2018-07-18 | $58.90 | $180.45 | 18,800 | — | — |
| 2018-07-17 | $58.70 | $179.84 | 15,800 | — | — |
| 2018-07-16 | $58.95 | $180.60 | 19,200 | — | — |
| 2018-07-13 | $58.05 | $177.85 | 29,600 | — | — |
| 2018-07-12 | $58.90 | $180.45 | 31,600 | — | — |
| 2018-07-11 | $59.25 | $181.52 | 19,700 | — | — |
| 2018-07-10 | $59.65 | $182.75 | 22,400 | — | — |
| 2018-07-09 | $60.55 | $185.50 | 21,200 | — | — |
| 2018-07-06 | $59.80 | $183.21 | 19,800 | — | — |
| 2018-07-05 | $59.50 | $182.29 | 21,900 | — | — |
| 2018-07-03 | $58.75 | $179.99 | 18,900 | — | — |
| 2018-07-02 | $59.25 | $181.52 | 26,200 | — | — |
| 2018-06-29 | $58.10 | $178.00 | 33,500 | — | — |
| 2018-06-28 | $58.75 | $178.67 | 31,600 | — | — |
| 2018-06-27 | $58.80 | $178.82 | 47,000 | — | — |
| 2018-06-26 | $60.15 | $182.93 | 96,900 | — | — |
| 2018-06-25 | $60.35 | $183.54 | 48,800 | — | — |
| 2018-06-22 | $61.15 | $185.97 | 212,000 | — | — |
| 2018-06-21 | $61.85 | $188.10 | 23,200 | — | — |
| 2018-06-20 | $61.90 | $188.25 | 36,100 | — | — |
| 2018-06-19 | $61.90 | $188.25 | 53,900 | — | — |
| 2018-06-18 | $61.25 | $186.28 | 32,400 | — | — |
| 2018-06-15 | $61.15 | $185.97 | 92,000 | — | — |
| 2018-06-14 | $61.15 | $185.97 | 22,700 | — | — |
| 2018-06-13 | $60.65 | $184.45 | 40,100 | — | — |
| 2018-06-12 | $60.50 | $183.99 | 23,900 | — | — |
| 2018-06-11 | $61.25 | $186.28 | 19,700 | — | — |
| 2018-06-08 | $61.85 | $188.10 | 21,900 | — | — |
| 2018-06-07 | $62.40 | $189.77 | 31,500 | — | — |
| 2018-06-06 | $62.80 | $190.99 | 43,800 | — | — |
| 2018-06-05 | $62.10 | $188.86 | 22,200 | — | — |
| 2018-06-04 | $62.10 | $188.86 | 32,100 | — | — |
| 2018-06-01 | $61.75 | $187.80 | 36,900 | — | — |
| 2018-05-31 | $61.00 | $185.52 | 46,700 | — | — |
| 2018-05-30 | $60.70 | $184.60 | 40,400 | — | — |
| 2018-05-29 | $59.85 | $182.02 | 35,100 | — | — |
| 2018-05-25 | $60.40 | $183.69 | 26,300 | — | — |
| 2018-05-24 | $60.10 | $182.78 | 67,100 | — | — |
| 2018-05-23 | $59.95 | $182.32 | 65,100 | — | — |
| 2018-05-22 | $59.65 | $181.41 | 24,600 | — | — |
| 2018-05-21 | $59.30 | $180.34 | 33,200 | — | — |
| 2018-05-18 | $58.25 | $177.15 | 27,000 | — | — |
| 2018-05-17 | $58.40 | $177.61 | 19,800 | — | — |
| 2018-05-16 | $57.75 | $175.63 | 22,300 | — | — |
| 2018-05-15 | $57.00 | $173.35 | 25,700 | — | — |
| 2018-05-14 | $56.70 | $172.44 | 19,500 | — | — |
| 2018-05-11 | $57.45 | $174.72 | 13,000 | — | — |
| 2018-05-10 | $57.60 | $175.17 | 13,500 | — | — |
| 2018-05-09 | $57.45 | $174.72 | 11,200 | — | — |
| 2018-05-08 | $57.00 | $173.35 | 24,200 | — | — |
| 2018-05-07 | $56.55 | $171.98 | 14,600 | — | — |
| 2018-05-04 | $56.60 | $172.13 | 22,800 | — | — |
| 2018-05-03 | $56.00 | $170.31 | 17,200 | — | — |
| 2018-05-02 | $56.55 | $171.98 | 31,900 | — | — |
| 2018-05-01 | $56.70 | $172.44 | 50,600 | — | — |
| 2018-04-30 | $55.40 | $168.48 | 43,100 | — | — |
| 2018-04-27 | $56.60 | $172.13 | 30,300 | — | — |
| 2018-04-26 | $56.25 | $171.07 | 24,200 | — | — |
| 2018-04-25 | $56.40 | $171.53 | 23,200 | — | — |
| 2018-04-24 | $56.70 | $172.44 | 27,500 | — | — |
| 2018-04-23 | $56.10 | $170.61 | 43,500 | — | — |
| 2018-04-20 | $56.25 | $171.07 | 26,400 | — | — |
| 2018-04-19 | $55.80 | $169.70 | 30,800 | — | — |
| 2018-04-18 | $54.80 | $166.66 | 24,800 | — | — |
| 2018-04-17 | $54.95 | $167.12 | 29,300 | — | — |
| 2018-04-16 | $55.50 | $168.79 | 24,400 | — | — |
| 2018-04-13 | $55.00 | $167.27 | 24,000 | — | — |
| 2018-04-12 | $55.65 | $169.24 | 21,700 | — | — |
| 2018-04-11 | $54.60 | $166.05 | 31,500 | — | — |
| 2018-04-10 | $55.20 | $167.88 | 28,300 | — | — |
| 2018-04-09 | $54.40 | $165.44 | 21,100 | — | — |
| 2018-04-06 | $54.35 | $165.29 | 72,100 | — | — |
| 2018-04-05 | $55.40 | $168.48 | 24,600 | — | — |
| 2018-04-04 | $54.75 | $166.51 | 29,100 | — | — |
| 2018-04-03 | $54.15 | $164.68 | 42,100 | — | — |
| 2018-04-02 | $53.00 | $161.19 | 27,400 | — | — |
| 2018-03-29 | $53.75 | $163.47 | 31,500 | — | — |
| 2018-03-28 | $54.40 | $164.14 | 22,700 | — | — |
| 2018-03-27 | $53.60 | $161.72 | 45,000 | — | — |
| 2018-03-26 | $54.50 | $164.44 | 32,200 | — | — |
| 2018-03-23 | $53.25 | $160.67 | 63,600 | — | — |
| 2018-03-22 | $54.80 | $165.34 | 34,900 | — | — |
| 2018-03-21 | $55.85 | $168.51 | 15,300 | — | — |
| 2018-03-20 | $55.85 | $168.51 | 17,600 | — | — |
| 2018-03-19 | $56.55 | $170.62 | 36,500 | — | — |
| 2018-03-16 | $56.35 | $170.02 | 107,600 | — | — |
| 2018-03-15 | $56.45 | $170.32 | 29,400 | — | — |
| 2018-03-14 | $55.40 | $167.15 | 20,700 | — | — |
| 2018-03-13 | $56.25 | $169.72 | 32,300 | — | — |
| 2018-03-12 | $56.35 | $170.02 | 54,000 | — | — |
| 2018-03-09 | $55.85 | $168.51 | 27,000 | — | — |
| 2018-03-08 | $54.85 | $165.49 | 27,700 | — | — |
| 2018-03-07 | $55.65 | $167.91 | 33,600 | — | — |
| 2018-03-06 | $54.85 | $165.49 | 24,900 | — | — |
| 2018-03-05 | $54.10 | $163.23 | 27,200 | — | — |
| 2018-03-02 | $53.60 | $161.72 | 24,700 | — | — |
| 2018-03-01 | $52.55 | $158.55 | 40,700 | — | — |
| 2018-02-28 | $51.85 | $156.44 | 24,200 | — | — |
| 2018-02-27 | $53.25 | $160.67 | 23,600 | — | — |
| 2018-02-26 | $54.15 | $163.38 | 13,300 | — | — |
| 2018-02-23 | $54.10 | $163.23 | 21,400 | — | — |
| 2018-02-22 | $53.70 | $162.02 | 44,900 | — | — |
| 2018-02-21 | $54.55 | $164.59 | 68,700 | — | — |
| 2018-02-20 | $53.00 | $159.91 | 27,900 | — | — |
| 2018-02-16 | $53.95 | $162.78 | 17,700 | — | — |
| 2018-02-15 | $53.35 | $160.97 | 18,700 | — | — |
| 2018-02-14 | $53.10 | $160.21 | 28,700 | — | — |
| 2018-02-13 | $52.20 | $157.50 | 18,400 | — | — |
| 2018-02-12 | $52.30 | $157.80 | 26,900 | — | — |
| 2018-02-09 | $52.90 | $159.61 | 42,200 | — | — |
| 2018-02-08 | $52.10 | $157.20 | 33,600 | — | — |
| 2018-02-07 | $52.75 | $159.16 | 30,100 | — | — |
| 2018-02-06 | $52.60 | $158.70 | 56,700 | — | — |
| 2018-02-05 | $52.40 | $158.10 | 33,700 | — | — |
| 2018-02-02 | $54.90 | $165.64 | 40,400 | — | — |
| 2018-02-01 | $54.90 | $165.64 | 34,700 | — | — |
| 2018-01-31 | $53.80 | $162.32 | 39,200 | — | — |
| 2018-01-30 | $53.75 | $162.17 | 77,600 | — | — |
| 2018-01-29 | $53.95 | $162.78 | 52,600 | — | — |
| 2018-01-26 | $54.15 | $163.38 | 30,700 | — | — |
| 2018-01-25 | $54.10 | $163.23 | 52,500 | — | — |
| 2018-01-24 | $54.00 | $162.93 | 70,300 | — | — |
| 2018-01-23 | $55.25 | $166.70 | 67,000 | — | — |
| 2018-01-22 | $53.00 | $159.91 | 100,400 | — | — |
| 2018-01-19 | $55.80 | $168.36 | 45,400 | — | — |
| 2018-01-18 | $54.25 | $163.68 | 22,300 | — | — |
| 2018-01-17 | $55.35 | $167.00 | 37,000 | — | — |
| 2018-01-16 | $55.10 | $166.25 | 21,000 | — | — |
| 2018-01-12 | $55.70 | $168.06 | 25,100 | — | — |
| 2018-01-11 | $55.55 | $167.60 | 34,500 | — | — |
| 2018-01-10 | $54.65 | $164.89 | 25,200 | — | — |
| 2018-01-09 | $54.35 | $163.98 | 19,300 | — | — |
| 2018-01-08 | $53.85 | $162.48 | 51,600 | — | — |
| 2018-01-05 | $54.20 | $163.53 | 60,900 | — | — |
| 2018-01-04 | $52.95 | $159.76 | 39,200 | — | — |
| 2018-01-03 | $53.20 | $160.51 | 26,100 | — | — |
| 2018-01-02 | $53.05 | $160.06 | 59,700 | — | — |