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
- 1986-12-12 to 2026-08-20
- 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 | $49.29 | $110.85 | 594,158 | — | — |
| 2018-12-28 | $48.70 | $109.53 | 660,328 | — | — |
| 2018-12-27 | $47.93 | $107.80 | 496,750 | — | — |
| 2018-12-26 | $48.24 | $108.49 | 580,858 | — | — |
| 2018-12-24 | $45.55 | $102.44 | 310,972 | — | — |
| 2018-12-21 | $47.14 | $106.02 | 1,517,621 | — | — |
| 2018-12-20 | $47.79 | $107.48 | 677,280 | — | — |
| 2018-12-19 | $48.04 | $108.04 | 685,597 | — | — |
| 2018-12-18 | $49.64 | $111.64 | 468,788 | — | — |
| 2018-12-17 | $50.57 | $113.73 | 634,239 | — | — |
| 2018-12-14 | $50.36 | $113.26 | 617,256 | — | — |
| 2018-12-13 | $51.13 | $114.99 | 623,271 | — | — |
| 2018-12-12 | $53.06 | $119.33 | 414,824 | — | — |
| 2018-12-11 | $52.61 | $118.32 | 656,689 | — | — |
| 2018-12-10 | $53.68 | $120.73 | 561,521 | — | — |
| 2018-12-07 | $54.25 | $122.01 | 556,742 | — | — |
| 2018-12-06 | $55.97 | $125.88 | 637,964 | — | — |
| 2018-12-04 | $56.35 | $126.73 | 539,798 | — | — |
| 2018-12-03 | $60.15 | $135.28 | 485,043 | — | — |
| 2018-11-30 | $60.17 | $135.32 | 500,710 | — | — |
| 2018-11-29 | $58.90 | $132.47 | 349,501 | — | — |
| 2018-11-28 | $59.83 | $134.56 | 304,221 | — | — |
| 2018-11-27 | $58.95 | $132.58 | 516,633 | — | — |
| 2018-11-26 | $59.48 | $133.77 | 262,822 | — | — |
| 2018-11-23 | $58.96 | $132.60 | 123,374 | — | — |
| 2018-11-21 | $58.66 | $131.93 | 313,528 | — | — |
| 2018-11-20 | $58.56 | $131.70 | 318,568 | — | — |
| 2018-11-19 | $59.84 | $134.58 | 217,768 | — | — |
| 2018-11-16 | $60.76 | $136.65 | 237,365 | — | — |
| 2018-11-15 | $60.51 | $136.09 | 301,783 | — | — |
| 2018-11-14 | $59.21 | $133.16 | 351,027 | — | — |
| 2018-11-13 | $60.66 | $136.43 | 305,588 | — | — |
| 2018-11-12 | $59.76 | $134.40 | 302,662 | — | — |
| 2018-11-09 | $60.38 | $135.80 | 238,174 | — | — |
| 2018-11-08 | $60.88 | $136.92 | 555,883 | — | — |
| 2018-11-07 | $59.84 | $134.58 | 397,102 | — | — |
| 2018-11-06 | $59.88 | $134.67 | 492,369 | — | — |
| 2018-11-05 | $59.15 | $133.03 | 602,998 | — | — |
| 2018-11-02 | $59.84 | $133.84 | 427,824 | — | — |
| 2018-11-01 | $59.47 | $133.01 | 582,624 | — | — |
| 2018-10-31 | $58.84 | $131.60 | 1,038,406 | — | — |
| 2018-10-30 | $58.84 | $131.60 | 567,640 | — | — |
| 2018-10-29 | $58.55 | $130.95 | 1,076,443 | — | — |
| 2018-10-26 | $58.31 | $130.42 | 674,060 | — | — |
| 2018-10-25 | $59.45 | $132.97 | 492,836 | — | — |
| 2018-10-24 | $57.36 | $128.29 | 701,659 | — | — |
| 2018-10-23 | $60.23 | $134.71 | 723,591 | — | — |
| 2018-10-22 | $59.58 | $133.26 | 657,103 | — | — |
| 2018-10-19 | $62.15 | $139.01 | 833,838 | — | — |
| 2018-10-18 | $60.91 | $136.23 | 1,488,664 | — | — |
| 2018-10-17 | $59.60 | $133.30 | 464,138 | — | — |
| 2018-10-16 | $59.13 | $132.25 | 624,801 | — | — |
| 2018-10-15 | $58.17 | $130.10 | 423,688 | — | — |
| 2018-10-12 | $58.22 | $130.22 | 1,011,082 | — | — |
| 2018-10-11 | $59.62 | $133.35 | 802,031 | — | — |
| 2018-10-10 | $61.65 | $137.89 | 1,022,061 | — | — |
| 2018-10-09 | $62.23 | $139.18 | 790,740 | — | — |
| 2018-10-08 | $62.01 | $138.69 | 555,173 | — | — |
| 2018-10-05 | $60.55 | $135.43 | 570,161 | — | — |
| 2018-10-04 | $61.72 | $138.04 | 1,083,047 | — | — |
| 2018-10-03 | $60.42 | $135.14 | 839,374 | — | — |
| 2018-10-02 | $57.95 | $129.61 | 625,321 | — | — |
| 2018-10-01 | $58.39 | $130.60 | 404,813 | — | — |
| 2018-09-28 | $58.96 | $131.87 | 588,616 | — | — |
| 2018-09-27 | $59.08 | $132.14 | 505,191 | — | — |
| 2018-09-26 | $59.40 | $132.85 | 657,741 | — | — |
| 2018-09-25 | $60.98 | $136.39 | 302,210 | — | — |
| 2018-09-24 | $60.76 | $135.90 | 404,244 | — | — |
| 2018-09-21 | $61.62 | $137.82 | 817,787 | — | — |
| 2018-09-20 | $62.10 | $138.89 | 555,769 | — | — |
| 2018-09-19 | $62.08 | $138.85 | 556,023 | — | — |
| 2018-09-18 | $61.41 | $137.35 | 500,932 | — | — |
| 2018-09-17 | $61.90 | $138.45 | 423,616 | — | — |
| 2018-09-14 | $62.51 | $139.81 | 527,349 | — | — |
| 2018-09-13 | $61.92 | $138.49 | 1,094,338 | — | — |
| 2018-09-12 | $63.45 | $141.91 | 388,607 | — | — |
| 2018-09-11 | $64.59 | $144.46 | 435,156 | — | — |
| 2018-09-10 | $64.39 | $144.02 | 498,667 | — | — |
| 2018-09-07 | $64.29 | $143.79 | 686,608 | — | — |
| 2018-09-06 | $64.46 | $144.17 | 716,046 | — | — |
| 2018-09-05 | $65.32 | $146.10 | 442,606 | — | — |
| 2018-09-04 | $65.50 | $146.50 | 376,359 | — | — |
| 2018-08-31 | $65.38 | $146.23 | 300,024 | — | — |
| 2018-08-30 | $64.82 | $144.98 | 617,136 | — | — |
| 2018-08-29 | $65.31 | $146.07 | 934,140 | — | — |
| 2018-08-28 | $65.70 | $146.95 | 653,067 | — | — |
| 2018-08-27 | $66.57 | $148.89 | 420,603 | — | — |
| 2018-08-24 | $67.08 | $150.03 | 318,353 | — | — |
| 2018-08-23 | $67.25 | $150.41 | 257,141 | — | — |
| 2018-08-22 | $67.90 | $151.87 | 269,394 | — | — |
| 2018-08-21 | $68.17 | $152.47 | 436,942 | — | — |
| 2018-08-20 | $67.59 | $151.17 | 294,713 | — | — |
| 2018-08-17 | $67.52 | $151.02 | 188,136 | — | — |
| 2018-08-16 | $67.41 | $150.77 | 480,685 | — | — |
| 2018-08-15 | $66.40 | $148.51 | 672,253 | — | — |
| 2018-08-14 | $67.31 | $150.55 | 453,302 | — | — |
| 2018-08-13 | $66.45 | $148.62 | 245,616 | — | — |
| 2018-08-10 | $66.91 | $149.65 | 272,584 | — | — |
| 2018-08-09 | $67.29 | $150.50 | 200,893 | — | — |
| 2018-08-08 | $67.56 | $151.11 | 325,657 | — | — |
| 2018-08-07 | $67.02 | $149.90 | 505,274 | — | — |
| 2018-08-06 | $66.57 | $148.89 | 528,266 | — | — |
| 2018-08-03 | $65.77 | $147.10 | 433,429 | — | — |
| 2018-08-02 | $65.54 | $145.85 | 762,472 | — | — |
| 2018-08-01 | $64.91 | $144.45 | 415,188 | — | — |
| 2018-07-31 | $64.53 | $143.60 | 691,051 | — | — |
| 2018-07-30 | $65.92 | $146.69 | 628,129 | — | — |
| 2018-07-27 | $66.79 | $148.63 | 468,230 | — | — |
| 2018-07-26 | $67.71 | $150.68 | 513,119 | — | — |
| 2018-07-25 | $67.33 | $149.83 | 384,928 | — | — |
| 2018-07-24 | $67.85 | $150.99 | 546,807 | — | — |
| 2018-07-23 | $69.06 | $153.68 | 680,953 | — | — |
| 2018-07-20 | $66.96 | $149.01 | 832,409 | — | — |
| 2018-07-19 | $67.32 | $149.81 | 873,465 | — | — |
| 2018-07-18 | $65.98 | $146.83 | 594,558 | — | — |
| 2018-07-17 | $65.05 | $144.76 | 322,070 | — | — |
| 2018-07-16 | $64.82 | $144.25 | 306,992 | — | — |
| 2018-07-13 | $64.10 | $142.64 | 610,838 | — | — |
| 2018-07-12 | $64.78 | $144.16 | 737,962 | — | — |
| 2018-07-11 | $64.97 | $144.58 | 536,560 | — | — |
| 2018-07-10 | $64.84 | $144.29 | 420,805 | — | — |
| 2018-07-09 | $65.86 | $146.56 | 490,365 | — | — |
| 2018-07-06 | $64.24 | $142.96 | 405,496 | — | — |
| 2018-07-05 | $64.08 | $142.60 | 301,629 | — | — |
| 2018-07-03 | $64.18 | $142.82 | 131,981 | — | — |
| 2018-07-02 | $64.45 | $143.42 | 405,938 | — | — |
| 2018-06-29 | $63.70 | $141.75 | 653,388 | — | — |
| 2018-06-28 | $64.06 | $142.56 | 360,315 | — | — |
| 2018-06-27 | $63.76 | $141.89 | 342,365 | — | — |
| 2018-06-26 | $65.12 | $144.91 | 409,183 | — | — |
| 2018-06-25 | $65.35 | $145.43 | 643,673 | — | — |
| 2018-06-22 | $66.19 | $147.30 | 556,232 | — | — |
| 2018-06-21 | $66.97 | $149.03 | 306,580 | — | — |
| 2018-06-20 | $67.14 | $149.41 | 408,966 | — | — |
| 2018-06-19 | $66.88 | $148.83 | 637,377 | — | — |
| 2018-06-18 | $66.31 | $147.56 | 468,135 | — | — |
| 2018-06-15 | $66.25 | $147.43 | 1,527,235 | — | — |
| 2018-06-14 | $66.04 | $146.96 | 317,209 | — | — |
| 2018-06-13 | $65.96 | $146.78 | 302,506 | — | — |
| 2018-06-12 | $66.23 | $147.38 | 456,781 | — | — |
| 2018-06-11 | $66.55 | $148.10 | 482,193 | — | — |
| 2018-06-08 | $67.70 | $150.66 | 722,390 | — | — |
| 2018-06-07 | $67.18 | $149.50 | 258,738 | — | — |
| 2018-06-06 | $67.28 | $149.72 | 431,234 | — | — |
| 2018-06-05 | $65.87 | $146.58 | 381,465 | — | — |
| 2018-06-04 | $65.87 | $146.58 | 351,594 | — | — |
| 2018-06-01 | $65.18 | $145.05 | 380,561 | — | — |
| 2018-05-31 | $64.10 | $142.64 | 530,201 | — | — |
| 2018-05-30 | $64.55 | $143.65 | 934,537 | — | — |
| 2018-05-29 | $63.52 | $141.35 | 643,771 | — | — |
| 2018-05-25 | $64.93 | $144.49 | 307,599 | — | — |
| 2018-05-24 | $64.98 | $144.60 | 479,178 | — | — |
| 2018-05-23 | $65.35 | $145.43 | 351,200 | — | — |
| 2018-05-22 | $65.74 | $146.29 | 444,193 | — | — |
| 2018-05-21 | $65.60 | $145.98 | 245,900 | — | — |
| 2018-05-18 | $64.52 | $143.58 | 322,548 | — | — |
| 2018-05-17 | $64.87 | $144.36 | 457,940 | — | — |
| 2018-05-16 | $64.53 | $143.60 | 522,080 | — | — |
| 2018-05-15 | $64.14 | $142.73 | 386,774 | — | — |
| 2018-05-14 | $63.56 | $141.44 | 443,137 | — | — |
| 2018-05-11 | $63.73 | $141.82 | 289,833 | — | — |
| 2018-05-10 | $63.51 | $141.33 | 282,420 | — | — |
| 2018-05-09 | $63.29 | $140.84 | 333,755 | — | — |
| 2018-05-08 | $62.66 | $139.44 | 279,914 | — | — |
| 2018-05-07 | $62.16 | $138.33 | 362,483 | — | — |
| 2018-05-04 | $61.58 | $137.04 | 576,936 | — | — |
| 2018-05-03 | $60.80 | $134.57 | 816,537 | — | — |
| 2018-05-02 | $60.85 | $134.68 | 476,099 | — | — |
| 2018-05-01 | $60.65 | $134.23 | 424,777 | — | — |
| 2018-04-30 | $60.19 | $133.22 | 534,045 | — | — |
| 2018-04-27 | $60.73 | $134.41 | 473,984 | — | — |
| 2018-04-26 | $60.30 | $133.46 | 385,474 | — | — |
| 2018-04-25 | $60.58 | $134.08 | 539,195 | — | — |
| 2018-04-24 | $60.17 | $133.17 | 510,612 | — | — |
| 2018-04-23 | $59.94 | $132.66 | 501,190 | — | — |
| 2018-04-20 | $59.40 | $131.47 | 697,215 | — | — |
| 2018-04-19 | $58.44 | $129.34 | 1,787,706 | — | — |
| 2018-04-18 | $54.63 | $120.91 | 740,882 | — | — |
| 2018-04-17 | $54.79 | $121.26 | 430,595 | — | — |
| 2018-04-16 | $55.80 | $123.50 | 340,903 | — | — |
| 2018-04-13 | $55.47 | $122.77 | 259,630 | — | — |
| 2018-04-12 | $56.41 | $124.85 | 240,666 | — | — |
| 2018-04-11 | $55.34 | $122.48 | 235,851 | — | — |
| 2018-04-10 | $55.81 | $123.52 | 162,345 | — | — |
| 2018-04-09 | $54.76 | $121.20 | 300,552 | — | — |
| 2018-04-06 | $54.64 | $120.93 | 491,969 | — | — |
| 2018-04-05 | $56.55 | $125.16 | 506,641 | — | — |
| 2018-04-04 | $56.09 | $124.14 | 382,424 | — | — |
| 2018-04-03 | $55.17 | $122.11 | 372,019 | — | — |
| 2018-04-02 | $54.36 | $120.31 | 399,650 | — | — |
| 2018-03-29 | $55.40 | $122.62 | 284,549 | — | — |
| 2018-03-28 | $54.67 | $121.00 | 744,199 | — | — |
| 2018-03-27 | $54.00 | $119.52 | 700,869 | — | — |
| 2018-03-26 | $56.16 | $124.30 | 729,814 | — | — |
| 2018-03-23 | $53.10 | $117.52 | 1,050,390 | — | — |
| 2018-03-22 | $55.25 | $122.28 | 1,000,381 | — | — |
| 2018-03-21 | $57.45 | $127.15 | 747,203 | — | — |
| 2018-03-20 | $56.99 | $126.13 | 379,074 | — | — |
| 2018-03-19 | $56.71 | $125.51 | 408,120 | — | — |
| 2018-03-16 | $57.49 | $127.24 | 1,353,922 | — | — |
| 2018-03-15 | $57.27 | $126.75 | 382,286 | — | — |
| 2018-03-14 | $56.77 | $125.65 | 378,997 | — | — |
| 2018-03-13 | $57.84 | $128.02 | 967,543 | — | — |
| 2018-03-12 | $57.77 | $127.86 | 588,751 | — | — |
| 2018-03-09 | $57.08 | $126.33 | 478,693 | — | — |
| 2018-03-08 | $56.35 | $124.72 | 286,164 | — | — |
| 2018-03-07 | $56.90 | $125.93 | 469,157 | — | — |
| 2018-03-06 | $56.65 | $125.38 | 597,444 | — | — |
| 2018-03-05 | $55.78 | $123.46 | 567,287 | — | — |
| 2018-03-02 | $54.98 | $121.69 | 1,009,501 | — | — |
| 2018-03-01 | $54.49 | $120.60 | 383,184 | — | — |
| 2018-02-28 | $54.58 | $120.80 | 536,583 | — | — |
| 2018-02-27 | $55.44 | $122.70 | 485,967 | — | — |
| 2018-02-26 | $56.58 | $125.23 | 287,993 | — | — |
| 2018-02-23 | $56.42 | $124.87 | 659,973 | — | — |
| 2018-02-22 | $55.54 | $122.92 | 1,062,343 | — | — |
| 2018-02-21 | $57.75 | $127.82 | 432,588 | — | — |
| 2018-02-20 | $56.61 | $125.29 | 483,402 | — | — |
| 2018-02-16 | $57.18 | $126.55 | 435,594 | — | — |
| 2018-02-15 | $56.39 | $124.81 | 619,373 | — | — |
| 2018-02-14 | $55.67 | $123.21 | 354,785 | — | — |
| 2018-02-13 | $53.84 | $119.16 | 269,066 | — | — |
| 2018-02-12 | $53.60 | $118.63 | 565,743 | — | — |
| 2018-02-09 | $53.39 | $117.59 | 705,415 | — | — |
| 2018-02-08 | $52.54 | $115.72 | 528,528 | — | — |
| 2018-02-07 | $54.75 | $120.59 | 585,107 | — | — |
| 2018-02-06 | $54.47 | $119.97 | 775,083 | — | — |
| 2018-02-05 | $54.13 | $119.22 | 454,718 | — | — |
| 2018-02-02 | $56.89 | $125.30 | 580,993 | — | — |
| 2018-02-01 | $57.11 | $125.78 | 589,801 | — | — |
| 2018-01-31 | $56.62 | $124.71 | 415,816 | — | — |
| 2018-01-30 | $56.51 | $124.46 | 446,685 | — | — |
| 2018-01-29 | $57.29 | $126.18 | 491,874 | — | — |
| 2018-01-26 | $57.66 | $127.00 | 383,338 | — | — |
| 2018-01-25 | $58.55 | $128.96 | 420,509 | — | — |
| 2018-01-24 | $58.64 | $129.15 | 477,266 | — | — |
| 2018-01-23 | $59.02 | $129.99 | 1,058,020 | — | — |
| 2018-01-22 | $58.57 | $129.00 | 1,078,550 | — | — |
| 2018-01-19 | $58.90 | $129.73 | 678,067 | — | — |
| 2018-01-18 | $58.40 | $128.63 | 404,619 | — | — |
| 2018-01-17 | $59.24 | $130.48 | 313,046 | — | — |
| 2018-01-16 | $58.99 | $129.92 | 715,826 | — | — |
| 2018-01-12 | $59.58 | $131.22 | 446,408 | — | — |
| 2018-01-11 | $59.00 | $129.95 | 576,368 | — | — |
| 2018-01-10 | $57.99 | $127.72 | 591,444 | — | — |
| 2018-01-09 | $57.62 | $126.91 | 554,101 | — | — |
| 2018-01-08 | $57.23 | $126.05 | 321,874 | — | — |
| 2018-01-05 | $57.42 | $126.47 | 639,532 | — | — |
| 2018-01-04 | $56.32 | $124.04 | 417,691 | — | — |
| 2018-01-03 | $56.08 | $123.52 | 505,253 | — | — |
| 2018-01-02 | $56.42 | $124.26 | 543,651 | — | — |