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
- 1986-11-26 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 | $37.91 | $49.71 | 125,000 | — | — |
| 2018-12-28 | $37.54 | $49.23 | 124,500 | — | — |
| 2018-12-27 | $37.28 | $48.89 | 283,000 | — | — |
| 2018-12-26 | $37.52 | $49.20 | 190,300 | — | — |
| 2018-12-24 | $36.40 | $47.73 | 95,900 | — | — |
| 2018-12-21 | $36.85 | $48.32 | 406,600 | — | — |
| 2018-12-20 | $37.40 | $49.04 | 277,800 | — | — |
| 2018-12-19 | $37.73 | $49.48 | 178,200 | — | — |
| 2018-12-18 | $38.65 | $50.68 | 315,500 | — | — |
| 2018-12-17 | $39.49 | $51.78 | 230,400 | — | — |
| 2018-12-14 | $39.59 | $51.91 | 270,300 | — | — |
| 2018-12-13 | $39.60 | $51.93 | 220,300 | — | — |
| 2018-12-12 | $39.93 | $52.36 | 240,200 | — | — |
| 2018-12-11 | $39.59 | $51.91 | 173,900 | — | — |
| 2018-12-10 | $39.02 | $51.17 | 203,100 | — | — |
| 2018-12-07 | $39.80 | $52.19 | 152,000 | — | — |
| 2018-12-06 | $39.57 | $51.89 | 185,300 | — | — |
| 2018-12-04 | $39.44 | $51.72 | 234,000 | — | — |
| 2018-12-03 | $42.14 | $55.26 | 253,500 | — | — |
| 2018-11-30 | $42.07 | $55.17 | 195,500 | — | — |
| 2018-11-29 | $41.57 | $54.51 | 169,100 | — | — |
| 2018-11-28 | $41.28 | $54.13 | 170,100 | — | — |
| 2018-11-27 | $40.55 | $53.17 | 73,000 | — | — |
| 2018-11-26 | $41.05 | $53.83 | 94,800 | — | — |
| 2018-11-23 | $40.77 | $53.46 | 30,000 | — | — |
| 2018-11-21 | $40.86 | $53.58 | 65,700 | — | — |
| 2018-11-20 | $40.83 | $53.54 | 131,900 | — | — |
| 2018-11-19 | $41.61 | $54.56 | 136,700 | — | — |
| 2018-11-16 | $42.05 | $55.14 | 109,400 | — | — |
| 2018-11-15 | $42.06 | $55.15 | 225,800 | — | — |
| 2018-11-14 | $41.65 | $54.62 | 136,800 | — | — |
| 2018-11-13 | $42.83 | $56.16 | 122,000 | — | — |
| 2018-11-12 | $43.07 | $56.48 | 87,100 | — | — |
| 2018-11-09 | $43.20 | $56.65 | 111,600 | — | — |
| 2018-11-08 | $43.78 | $57.41 | 85,600 | — | — |
| 2018-11-07 | $43.52 | $57.07 | 135,100 | — | — |
| 2018-11-06 | $43.02 | $56.41 | 113,800 | — | — |
| 2018-11-05 | $42.16 | $55.28 | 153,800 | — | — |
| 2018-11-02 | $42.70 | $55.85 | 106,600 | — | — |
| 2018-11-01 | $42.83 | $56.02 | 231,000 | — | — |
| 2018-10-31 | $42.53 | $55.63 | 279,900 | — | — |
| 2018-10-30 | $42.94 | $56.16 | 271,500 | — | — |
| 2018-10-29 | $43.24 | $56.55 | 237,900 | — | — |
| 2018-10-26 | $41.60 | $54.41 | 266,100 | — | — |
| 2018-10-25 | $42.07 | $55.02 | 407,700 | — | — |
| 2018-10-24 | $40.11 | $52.46 | 238,500 | — | — |
| 2018-10-23 | $42.61 | $55.73 | 229,400 | — | — |
| 2018-10-22 | $42.97 | $56.20 | 290,000 | — | — |
| 2018-10-19 | $43.55 | $56.96 | 336,600 | — | — |
| 2018-10-18 | $44.86 | $58.67 | 262,400 | — | — |
| 2018-10-17 | $45.39 | $59.37 | 125,900 | — | — |
| 2018-10-16 | $45.28 | $59.22 | 208,500 | — | — |
| 2018-10-15 | $44.94 | $58.78 | 316,900 | — | — |
| 2018-10-12 | $44.75 | $58.53 | 335,300 | — | — |
| 2018-10-11 | $46.62 | $60.98 | 182,600 | — | — |
| 2018-10-10 | $48.00 | $62.78 | 159,700 | — | — |
| 2018-10-09 | $48.07 | $62.87 | 228,100 | — | — |
| 2018-10-08 | $47.94 | $62.70 | 158,200 | — | — |
| 2018-10-05 | $47.34 | $61.92 | 191,700 | — | — |
| 2018-10-04 | $47.60 | $62.26 | 134,800 | — | — |
| 2018-10-03 | $47.86 | $62.60 | 182,700 | — | — |
| 2018-10-02 | $46.47 | $60.78 | 179,800 | — | — |
| 2018-10-01 | $46.33 | $60.60 | 128,000 | — | — |
| 2018-09-28 | $47.15 | $61.67 | 238,200 | — | — |
| 2018-09-27 | $46.70 | $61.08 | 268,300 | — | — |
| 2018-09-26 | $46.80 | $61.21 | 220,000 | — | — |
| 2018-09-25 | $47.45 | $62.06 | 130,300 | — | — |
| 2018-09-24 | $47.85 | $62.58 | 246,200 | — | — |
| 2018-09-21 | $47.65 | $62.32 | 458,800 | — | — |
| 2018-09-20 | $48.40 | $63.30 | 164,800 | — | — |
| 2018-09-19 | $47.85 | $62.58 | 192,600 | — | — |
| 2018-09-18 | $47.90 | $62.65 | 153,100 | — | — |
| 2018-09-17 | $48.25 | $63.11 | 141,500 | — | — |
| 2018-09-14 | $48.75 | $63.76 | 96,200 | — | — |
| 2018-09-13 | $48.50 | $63.43 | 116,700 | — | — |
| 2018-09-12 | $49.55 | $64.81 | 184,800 | — | — |
| 2018-09-11 | $49.45 | $64.68 | 151,700 | — | — |
| 2018-09-10 | $49.45 | $64.68 | 101,100 | — | — |
| 2018-09-07 | $49.20 | $64.35 | 108,400 | — | — |
| 2018-09-06 | $48.75 | $63.76 | 149,100 | — | — |
| 2018-09-05 | $48.70 | $63.70 | 119,300 | — | — |
| 2018-09-04 | $48.90 | $63.96 | 220,400 | — | — |
| 2018-08-31 | $48.80 | $63.83 | 161,200 | — | — |
| 2018-08-30 | $48.50 | $63.43 | 124,200 | — | — |
| 2018-08-29 | $48.90 | $63.96 | 142,300 | — | — |
| 2018-08-28 | $48.95 | $64.02 | 108,400 | — | — |
| 2018-08-27 | $49.25 | $64.42 | 157,700 | — | — |
| 2018-08-24 | $49.30 | $64.48 | 119,400 | — | — |
| 2018-08-23 | $49.45 | $64.68 | 184,000 | — | — |
| 2018-08-22 | $50.25 | $65.72 | 128,700 | — | — |
| 2018-08-21 | $50.35 | $65.85 | 213,400 | — | — |
| 2018-08-20 | $49.45 | $64.68 | 167,700 | — | — |
| 2018-08-17 | $49.50 | $64.74 | 162,100 | — | — |
| 2018-08-16 | $49.90 | $65.27 | 192,300 | — | — |
| 2018-08-15 | $49.85 | $65.20 | 470,400 | — | — |
| 2018-08-14 | $50.25 | $65.72 | 405,900 | — | — |
| 2018-08-13 | $49.90 | $65.27 | 386,600 | — | — |
| 2018-08-10 | $50.55 | $66.12 | 583,600 | — | — |
| 2018-08-09 | $50.45 | $65.98 | 536,800 | — | — |
| 2018-08-08 | $50.85 | $66.36 | 1,080,900 | — | — |
| 2018-08-07 | $55.35 | $72.24 | 62,700 | — | — |
| 2018-08-06 | $55.45 | $72.37 | 93,800 | — | — |
| 2018-08-03 | $55.70 | $72.69 | 67,800 | — | — |
| 2018-08-02 | $57.25 | $74.72 | 131,200 | — | — |
| 2018-08-01 | $57.55 | $75.11 | 125,000 | — | — |
| 2018-07-31 | $56.70 | $74.00 | 95,400 | — | — |
| 2018-07-30 | $56.20 | $73.35 | 71,900 | — | — |
| 2018-07-27 | $56.20 | $73.35 | 83,100 | — | — |
| 2018-07-26 | $57.00 | $74.39 | 88,900 | — | — |
| 2018-07-25 | $56.65 | $73.93 | 239,200 | — | — |
| 2018-07-24 | $56.20 | $73.35 | 327,000 | — | — |
| 2018-07-23 | $55.30 | $72.17 | 237,000 | — | — |
| 2018-07-20 | $54.25 | $70.80 | 110,900 | — | — |
| 2018-07-19 | $53.95 | $70.41 | 88,100 | — | — |
| 2018-07-18 | $54.15 | $70.67 | 85,300 | — | — |
| 2018-07-17 | $53.85 | $70.28 | 68,900 | — | — |
| 2018-07-16 | $54.00 | $70.47 | 218,100 | — | — |
| 2018-07-13 | $52.65 | $68.71 | 119,900 | — | — |
| 2018-07-12 | $53.00 | $69.17 | 219,000 | — | — |
| 2018-07-11 | $53.85 | $70.28 | 155,400 | — | — |
| 2018-07-10 | $53.95 | $70.41 | 65,400 | — | — |
| 2018-07-09 | $54.85 | $71.58 | 107,700 | — | — |
| 2018-07-06 | $54.35 | $70.93 | 74,000 | — | — |
| 2018-07-05 | $54.10 | $70.61 | 94,000 | — | — |
| 2018-07-03 | $53.95 | $70.41 | 52,200 | — | — |
| 2018-07-02 | $54.15 | $70.67 | 79,700 | — | — |
| 2018-06-29 | $53.30 | $69.56 | 101,900 | — | — |
| 2018-06-28 | $53.95 | $70.41 | 52,800 | — | — |
| 2018-06-27 | $53.90 | $70.34 | 81,900 | — | — |
| 2018-06-26 | $55.40 | $72.30 | 59,400 | — | — |
| 2018-06-25 | $54.90 | $71.65 | 117,600 | — | — |
| 2018-06-22 | $56.10 | $73.22 | 210,500 | — | — |
| 2018-06-21 | $56.10 | $73.22 | 86,200 | — | — |
| 2018-06-20 | $56.20 | $73.35 | 85,300 | — | — |
| 2018-06-19 | $55.40 | $72.30 | 148,000 | — | — |
| 2018-06-18 | $54.95 | $71.71 | 115,400 | — | — |
| 2018-06-15 | $54.35 | $70.93 | 215,500 | — | — |
| 2018-06-14 | $54.05 | $70.54 | 222,200 | — | — |
| 2018-06-13 | $52.30 | $68.26 | 87,200 | — | — |
| 2018-06-12 | $52.45 | $68.45 | 75,400 | — | — |
| 2018-06-11 | $53.25 | $69.50 | 70,100 | — | — |
| 2018-06-08 | $54.35 | $70.93 | 59,400 | — | — |
| 2018-06-07 | $54.55 | $71.19 | 75,400 | — | — |
| 2018-06-06 | $54.60 | $71.26 | 176,200 | — | — |
| 2018-06-05 | $53.40 | $69.69 | 61,400 | — | — |
| 2018-06-04 | $53.45 | $69.76 | 99,500 | — | — |
| 2018-06-01 | $52.80 | $68.91 | 145,600 | — | — |
| 2018-05-31 | $52.35 | $68.32 | 115,900 | — | — |
| 2018-05-30 | $53.30 | $69.56 | 115,600 | — | — |
| 2018-05-29 | $52.20 | $68.13 | 51,200 | — | — |
| 2018-05-25 | $52.75 | $68.84 | 29,900 | — | — |
| 2018-05-24 | $52.90 | $69.04 | 47,900 | — | — |
| 2018-05-23 | $52.85 | $68.97 | 51,400 | — | — |
| 2018-05-22 | $52.60 | $68.65 | 57,100 | — | — |
| 2018-05-21 | $52.78 | $68.88 | 48,800 | — | — |
| 2018-05-18 | $52.20 | $68.13 | 114,600 | — | — |
| 2018-05-17 | $52.20 | $68.13 | 100,000 | — | — |
| 2018-05-16 | $51.60 | $67.34 | 57,400 | — | — |
| 2018-05-15 | $51.25 | $66.89 | 64,200 | — | — |
| 2018-05-14 | $51.05 | $66.62 | 41,000 | — | — |
| 2018-05-11 | $51.50 | $67.21 | 46,400 | — | — |
| 2018-05-10 | $51.65 | $67.41 | 70,700 | — | — |
| 2018-05-09 | $51.70 | $67.33 | 43,100 | — | — |
| 2018-05-08 | $51.45 | $67.00 | 54,200 | — | — |
| 2018-05-07 | $51.15 | $66.61 | 41,600 | — | — |
| 2018-05-04 | $51.30 | $66.81 | 65,500 | — | — |
| 2018-05-03 | $50.65 | $65.96 | 39,400 | — | — |
| 2018-05-02 | $51.45 | $67.00 | 76,300 | — | — |
| 2018-05-01 | $50.55 | $65.83 | 104,100 | — | — |
| 2018-04-30 | $50.10 | $65.25 | 66,300 | — | — |
| 2018-04-27 | $51.10 | $66.55 | 60,700 | — | — |
| 2018-04-26 | $51.20 | $66.68 | 64,700 | — | — |
| 2018-04-25 | $51.35 | $66.87 | 95,500 | — | — |
| 2018-04-24 | $51.70 | $67.33 | 91,500 | — | — |
| 2018-04-23 | $50.45 | $65.70 | 45,700 | — | — |
| 2018-04-20 | $49.60 | $64.59 | 114,300 | — | — |
| 2018-04-19 | $49.60 | $64.59 | 44,500 | — | — |
| 2018-04-18 | $49.10 | $63.94 | 108,800 | — | — |
| 2018-04-17 | $49.25 | $64.14 | 94,600 | — | — |
| 2018-04-16 | $49.50 | $64.46 | 86,900 | — | — |
| 2018-04-13 | $48.85 | $63.62 | 46,500 | — | — |
| 2018-04-12 | $49.60 | $64.59 | 141,600 | — | — |
| 2018-04-11 | $49.05 | $63.88 | 77,300 | — | — |
| 2018-04-10 | $48.75 | $63.49 | 78,700 | — | — |
| 2018-04-09 | $47.70 | $62.12 | 66,100 | — | — |
| 2018-04-06 | $48.00 | $62.51 | 92,900 | — | — |
| 2018-04-05 | $49.40 | $64.33 | 220,100 | — | — |
| 2018-04-04 | $48.35 | $62.97 | 49,300 | — | — |
| 2018-04-03 | $47.90 | $62.38 | 57,100 | — | — |
| 2018-04-02 | $47.10 | $61.34 | 58,400 | — | — |
| 2018-03-29 | $47.90 | $62.38 | 73,500 | — | — |
| 2018-03-28 | $48.05 | $62.58 | 71,900 | — | — |
| 2018-03-27 | $47.15 | $61.40 | 80,300 | — | — |
| 2018-03-26 | $48.15 | $62.71 | 69,600 | — | — |
| 2018-03-23 | $46.65 | $60.75 | 141,000 | — | — |
| 2018-03-22 | $48.98 | $63.79 | 88,000 | — | — |
| 2018-03-21 | $49.95 | $65.05 | 41,400 | — | — |
| 2018-03-20 | $50.10 | $65.25 | 34,400 | — | — |
| 2018-03-19 | $50.80 | $66.16 | 48,300 | — | — |
| 2018-03-16 | $50.45 | $65.70 | 140,500 | — | — |
| 2018-03-15 | $50.45 | $65.70 | 43,100 | — | — |
| 2018-03-14 | $50.40 | $65.64 | 131,000 | — | — |
| 2018-03-13 | $50.50 | $65.77 | 72,200 | — | — |
| 2018-03-12 | $50.10 | $65.25 | 58,300 | — | — |
| 2018-03-09 | $50.65 | $65.96 | 53,100 | — | — |
| 2018-03-08 | $49.70 | $64.73 | 51,700 | — | — |
| 2018-03-07 | $50.20 | $65.38 | 75,600 | — | — |
| 2018-03-06 | $49.95 | $65.05 | 65,400 | — | — |
| 2018-03-05 | $49.30 | $64.20 | 66,600 | — | — |
| 2018-03-02 | $49.00 | $63.81 | 60,500 | — | — |
| 2018-03-01 | $48.15 | $62.71 | 77,700 | — | — |
| 2018-02-28 | $47.70 | $62.12 | 137,500 | — | — |
| 2018-02-27 | $48.55 | $63.23 | 76,900 | — | — |
| 2018-02-26 | $49.50 | $64.46 | 49,400 | — | — |
| 2018-02-23 | $49.05 | $63.88 | 82,500 | — | — |
| 2018-02-22 | $48.40 | $63.03 | 109,700 | — | — |
| 2018-02-21 | $49.30 | $64.20 | 62,700 | — | — |
| 2018-02-20 | $48.50 | $63.16 | 54,100 | — | — |
| 2018-02-16 | $49.45 | $64.40 | 41,400 | — | — |
| 2018-02-15 | $49.15 | $64.01 | 52,100 | — | — |
| 2018-02-14 | $49.05 | $63.88 | 87,500 | — | — |
| 2018-02-13 | $48.30 | $62.90 | 64,400 | — | — |
| 2018-02-12 | $48.15 | $62.71 | 123,000 | — | — |
| 2018-02-09 | $47.50 | $61.86 | 186,400 | — | — |
| 2018-02-08 | $47.70 | $62.12 | 70,300 | — | — |
| 2018-02-07 | $48.95 | $63.75 | 115,100 | — | — |
| 2018-02-06 | $48.35 | $62.85 | 173,500 | — | — |
| 2018-02-05 | $49.00 | $63.69 | 96,700 | — | — |
| 2018-02-02 | $51.00 | $66.29 | 69,100 | — | — |
| 2018-02-01 | $51.50 | $66.94 | 97,100 | — | — |
| 2018-01-31 | $51.10 | $66.42 | 51,500 | — | — |
| 2018-01-30 | $51.15 | $66.49 | 67,100 | — | — |
| 2018-01-29 | $51.70 | $67.20 | 101,400 | — | — |
| 2018-01-26 | $51.70 | $67.20 | 55,600 | — | — |
| 2018-01-25 | $52.95 | $68.83 | 135,000 | — | — |
| 2018-01-24 | $52.65 | $68.44 | 139,700 | — | — |
| 2018-01-23 | $50.45 | $65.58 | 79,200 | — | — |
| 2018-01-22 | $50.45 | $65.58 | 126,400 | — | — |
| 2018-01-19 | $50.85 | $66.10 | 65,200 | — | — |
| 2018-01-18 | $50.00 | $64.99 | 76,600 | — | — |
| 2018-01-17 | $50.45 | $65.58 | 102,300 | — | — |
| 2018-01-16 | $49.90 | $64.86 | 101,700 | — | — |
| 2018-01-12 | $50.50 | $65.64 | 84,700 | — | — |
| 2018-01-11 | $50.55 | $65.71 | 123,300 | — | — |
| 2018-01-10 | $48.15 | $62.59 | 139,500 | — | — |
| 2018-01-09 | $47.80 | $62.13 | 82,900 | — | — |
| 2018-01-08 | $47.95 | $62.33 | 110,800 | — | — |
| 2018-01-05 | $48.05 | $62.46 | 79,100 | — | — |
| 2018-01-04 | $48.10 | $62.52 | 89,200 | — | — |
| 2018-01-03 | $47.90 | $62.26 | 81,600 | — | — |
| 2018-01-02 | $48.05 | $62.46 | 135,500 | — | — |