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
- 1987-09-30 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 | $62.43 | $99.62 | 97,800 | — | — |
| 2018-12-28 | $61.38 | $97.95 | 242,000 | — | — |
| 2018-12-27 | $61.25 | $97.74 | 93,500 | — | — |
| 2018-12-26 | $61.13 | $97.55 | 99,400 | — | — |
| 2018-12-24 | $58.41 | $93.21 | 65,900 | — | — |
| 2018-12-21 | $60.44 | $96.16 | 278,200 | — | — |
| 2018-12-20 | $61.66 | $98.10 | 128,000 | — | — |
| 2018-12-19 | $63.48 | $101.00 | 113,600 | — | — |
| 2018-12-18 | $65.78 | $104.65 | 155,800 | — | — |
| 2018-12-17 | $66.26 | $105.42 | 136,100 | — | — |
| 2018-12-14 | $67.51 | $107.41 | 86,400 | — | — |
| 2018-12-13 | $68.27 | $108.62 | 150,600 | — | — |
| 2018-12-12 | $68.87 | $109.57 | 189,600 | — | — |
| 2018-12-11 | $68.16 | $108.44 | 83,400 | — | — |
| 2018-12-10 | $68.23 | $108.55 | 196,300 | — | — |
| 2018-12-07 | $68.06 | $108.28 | 146,200 | — | — |
| 2018-12-06 | $69.40 | $110.41 | 120,100 | — | — |
| 2018-12-04 | $69.25 | $110.17 | 127,900 | — | — |
| 2018-12-03 | $73.59 | $117.08 | 131,900 | — | — |
| 2018-11-30 | $72.36 | $115.12 | 192,700 | — | — |
| 2018-11-29 | $71.52 | $113.79 | 129,800 | — | — |
| 2018-11-28 | $72.13 | $114.76 | 144,600 | — | — |
| 2018-11-27 | $69.66 | $110.83 | 117,800 | — | — |
| 2018-11-26 | $71.07 | $113.07 | 137,500 | — | — |
| 2018-11-23 | $71.25 | $113.36 | 39,200 | — | — |
| 2018-11-21 | $71.27 | $113.39 | 85,200 | — | — |
| 2018-11-20 | $70.26 | $111.78 | 84,700 | — | — |
| 2018-11-19 | $72.36 | $115.12 | 163,100 | — | — |
| 2018-11-16 | $74.79 | $118.99 | 362,500 | — | — |
| 2018-11-15 | $74.34 | $118.27 | 167,400 | — | — |
| 2018-11-14 | $73.04 | $116.20 | 217,900 | — | — |
| 2018-11-13 | $73.74 | $117.32 | 335,700 | — | — |
| 2018-11-12 | $73.01 | $116.16 | 268,700 | — | — |
| 2018-11-09 | $73.47 | $116.89 | 113,800 | — | — |
| 2018-11-08 | $74.15 | $117.97 | 114,700 | — | — |
| 2018-11-07 | $73.61 | $117.11 | 128,300 | — | — |
| 2018-11-06 | $71.13 | $113.17 | 98,300 | — | — |
| 2018-11-05 | $69.64 | $110.80 | 131,300 | — | — |
| 2018-11-02 | $70.66 | $112.42 | 227,200 | — | — |
| 2018-11-01 | $70.24 | $111.75 | 157,100 | — | — |
| 2018-10-31 | $69.98 | $111.34 | 267,400 | — | — |
| 2018-10-30 | $67.16 | $106.85 | 164,800 | — | — |
| 2018-10-29 | $65.74 | $104.59 | 104,600 | — | — |
| 2018-10-26 | $66.77 | $106.23 | 113,600 | — | — |
| 2018-10-25 | $65.66 | $104.46 | 156,800 | — | — |
| 2018-10-24 | $64.56 | $102.71 | 122,400 | — | — |
| 2018-10-23 | $67.97 | $108.14 | 106,900 | — | — |
| 2018-10-22 | $69.70 | $110.89 | 87,900 | — | — |
| 2018-10-19 | $68.58 | $109.11 | 78,300 | — | — |
| 2018-10-18 | $69.70 | $110.89 | 89,000 | — | — |
| 2018-10-17 | $70.91 | $112.82 | 100,000 | — | — |
| 2018-10-16 | $71.73 | $114.12 | 184,800 | — | — |
| 2018-10-15 | $69.92 | $111.24 | 99,700 | — | — |
| 2018-10-12 | $69.43 | $110.46 | 125,000 | — | — |
| 2018-10-11 | $70.20 | $111.69 | 117,900 | — | — |
| 2018-10-10 | $71.76 | $114.17 | 147,000 | — | — |
| 2018-10-09 | $74.54 | $118.59 | 143,100 | — | — |
| 2018-10-08 | $75.67 | $120.39 | 59,800 | — | — |
| 2018-10-05 | $76.18 | $121.20 | 139,600 | — | — |
| 2018-10-04 | $77.06 | $122.60 | 78,000 | — | — |
| 2018-10-03 | $77.72 | $123.65 | 113,600 | — | — |
| 2018-10-02 | $77.87 | $123.89 | 166,900 | — | — |
| 2018-10-01 | $78.31 | $124.59 | 159,100 | — | — |
| 2018-09-28 | $79.50 | $126.48 | 154,300 | — | — |
| 2018-09-27 | $78.95 | $125.61 | 69,500 | — | — |
| 2018-09-26 | $79.10 | $125.85 | 119,700 | — | — |
| 2018-09-25 | $79.55 | $126.56 | 220,500 | — | — |
| 2018-09-24 | $77.95 | $124.02 | 221,500 | — | — |
| 2018-09-21 | $78.20 | $124.41 | 539,700 | — | — |
| 2018-09-20 | $78.90 | $125.53 | 160,200 | — | — |
| 2018-09-19 | $78.65 | $125.13 | 195,800 | — | — |
| 2018-09-18 | $80.50 | $128.07 | 117,000 | — | — |
| 2018-09-17 | $80.95 | $128.79 | 229,000 | — | — |
| 2018-09-14 | $81.40 | $129.51 | 201,000 | — | — |
| 2018-09-13 | $80.20 | $127.60 | 236,900 | — | — |
| 2018-09-12 | $79.60 | $126.64 | 231,400 | — | — |
| 2018-09-11 | $79.35 | $126.24 | 81,400 | — | — |
| 2018-09-10 | $78.95 | $125.61 | 150,800 | — | — |
| 2018-09-07 | $78.35 | $124.65 | 131,700 | — | — |
| 2018-09-06 | $77.65 | $123.27 | 113,800 | — | — |
| 2018-09-05 | $77.35 | $122.79 | 262,900 | — | — |
| 2018-09-04 | $76.80 | $121.92 | 263,300 | — | — |
| 2018-08-31 | $77.15 | $122.48 | 147,900 | — | — |
| 2018-08-30 | $77.15 | $122.48 | 242,800 | — | — |
| 2018-08-29 | $77.40 | $122.87 | 191,800 | — | — |
| 2018-08-28 | $77.80 | $123.51 | 124,600 | — | — |
| 2018-08-27 | $78.60 | $124.78 | 154,400 | — | — |
| 2018-08-24 | $76.95 | $122.16 | 210,300 | — | — |
| 2018-08-23 | $76.95 | $122.16 | 135,900 | — | — |
| 2018-08-22 | $78.05 | $123.90 | 132,200 | — | — |
| 2018-08-21 | $78.20 | $124.14 | 199,900 | — | — |
| 2018-08-20 | $77.05 | $122.32 | 108,300 | — | — |
| 2018-08-17 | $76.90 | $122.08 | 298,900 | — | — |
| 2018-08-16 | $75.75 | $120.25 | 283,000 | — | — |
| 2018-08-15 | $77.45 | $122.95 | 173,500 | — | — |
| 2018-08-14 | $76.60 | $121.60 | 207,100 | — | — |
| 2018-08-13 | $75.45 | $119.78 | 146,900 | — | — |
| 2018-08-10 | $75.95 | $120.57 | 165,300 | — | — |
| 2018-08-09 | $76.20 | $120.97 | 196,200 | — | — |
| 2018-08-08 | $76.45 | $121.36 | 423,000 | — | — |
| 2018-08-07 | $74.95 | $118.98 | 478,800 | — | — |
| 2018-08-06 | $64.30 | $102.08 | 180,600 | — | — |
| 2018-08-03 | $64.75 | $102.79 | 66,700 | — | — |
| 2018-08-02 | $65.40 | $103.82 | 69,700 | — | — |
| 2018-08-01 | $65.70 | $104.30 | 87,600 | — | — |
| 2018-07-31 | $66.15 | $105.01 | 148,100 | — | — |
| 2018-07-30 | $64.55 | $102.47 | 86,400 | — | — |
| 2018-07-27 | $66.10 | $104.93 | 84,500 | — | — |
| 2018-07-26 | $67.05 | $106.44 | 104,800 | — | — |
| 2018-07-25 | $65.25 | $103.58 | 90,600 | — | — |
| 2018-07-24 | $64.40 | $102.23 | 95,600 | — | — |
| 2018-07-23 | $63.65 | $101.04 | 94,000 | — | — |
| 2018-07-20 | $64.40 | $102.23 | 62,300 | — | — |
| 2018-07-19 | $63.95 | $101.52 | 101,000 | — | — |
| 2018-07-18 | $63.60 | $100.96 | 55,900 | — | — |
| 2018-07-17 | $63.25 | $100.41 | 65,100 | — | — |
| 2018-07-16 | $62.35 | $98.98 | 73,200 | — | — |
| 2018-07-13 | $62.90 | $99.85 | 44,000 | — | — |
| 2018-07-12 | $62.10 | $98.58 | 62,600 | — | — |
| 2018-07-11 | $62.00 | $98.42 | 63,700 | — | — |
| 2018-07-10 | $62.55 | $99.30 | 60,200 | — | — |
| 2018-07-09 | $62.50 | $99.22 | 108,300 | — | — |
| 2018-07-06 | $61.75 | $98.03 | 63,400 | — | — |
| 2018-07-05 | $61.80 | $98.11 | 81,700 | — | — |
| 2018-07-03 | $60.70 | $96.36 | 39,700 | — | — |
| 2018-07-02 | $60.70 | $96.36 | 87,700 | — | — |
| 2018-06-29 | $60.15 | $95.49 | 91,800 | — | — |
| 2018-06-28 | $59.80 | $94.93 | 67,400 | — | — |
| 2018-06-27 | $60.95 | $96.76 | 128,200 | — | — |
| 2018-06-26 | $60.75 | $96.44 | 47,200 | — | — |
| 2018-06-25 | $60.30 | $95.73 | 78,500 | — | — |
| 2018-06-22 | $61.40 | $97.47 | 171,700 | — | — |
| 2018-06-21 | $61.35 | $97.39 | 147,000 | — | — |
| 2018-06-20 | $61.75 | $98.03 | 111,000 | — | — |
| 2018-06-19 | $61.85 | $98.19 | 125,800 | — | — |
| 2018-06-18 | $62.70 | $99.54 | 99,600 | — | — |
| 2018-06-15 | $62.25 | $98.82 | 207,400 | — | — |
| 2018-06-14 | $62.75 | $99.62 | 88,700 | — | — |
| 2018-06-13 | $62.95 | $99.93 | 106,000 | — | — |
| 2018-06-12 | $63.05 | $100.09 | 102,200 | — | — |
| 2018-06-11 | $62.95 | $99.93 | 101,200 | — | — |
| 2018-06-08 | $62.95 | $99.93 | 79,100 | — | — |
| 2018-06-07 | $63.30 | $100.49 | 88,400 | — | — |
| 2018-06-06 | $63.90 | $101.44 | 78,300 | — | — |
| 2018-06-05 | $63.20 | $100.06 | 79,200 | — | — |
| 2018-06-04 | $62.00 | $98.16 | 143,100 | — | — |
| 2018-06-01 | $61.75 | $97.76 | 107,900 | — | — |
| 2018-05-31 | $61.50 | $97.37 | 128,000 | — | — |
| 2018-05-30 | $61.75 | $97.76 | 75,100 | — | — |
| 2018-05-29 | $61.40 | $97.21 | 179,000 | — | — |
| 2018-05-25 | $61.75 | $97.76 | 80,800 | — | — |
| 2018-05-24 | $61.95 | $98.08 | 117,300 | — | — |
| 2018-05-23 | $62.20 | $98.48 | 67,600 | — | — |
| 2018-05-22 | $62.00 | $98.16 | 84,200 | — | — |
| 2018-05-21 | $62.80 | $99.43 | 72,500 | — | — |
| 2018-05-18 | $61.30 | $97.05 | 103,800 | — | — |
| 2018-05-17 | $60.90 | $96.42 | 130,500 | — | — |
| 2018-05-16 | $59.55 | $94.28 | 135,600 | — | — |
| 2018-05-15 | $59.40 | $94.04 | 87,000 | — | — |
| 2018-05-14 | $59.60 | $94.36 | 120,100 | — | — |
| 2018-05-11 | $60.35 | $95.55 | 64,400 | — | — |
| 2018-05-10 | $60.65 | $96.02 | 84,000 | — | — |
| 2018-05-09 | $60.20 | $95.31 | 87,800 | — | — |
| 2018-05-08 | $60.80 | $96.26 | 147,400 | — | — |
| 2018-05-07 | $59.90 | $94.83 | 88,200 | — | — |
| 2018-05-04 | $58.35 | $92.38 | 112,000 | — | — |
| 2018-05-03 | $58.40 | $92.46 | 67,900 | — | — |
| 2018-05-02 | $58.85 | $93.17 | 156,600 | — | — |
| 2018-05-01 | $59.00 | $93.41 | 92,100 | — | — |
| 2018-04-30 | $59.15 | $93.65 | 95,500 | — | — |
| 2018-04-27 | $60.40 | $95.63 | 58,700 | — | — |
| 2018-04-26 | $60.55 | $95.86 | 61,400 | — | — |
| 2018-04-25 | $60.75 | $96.18 | 96,200 | — | — |
| 2018-04-24 | $61.75 | $97.76 | 93,100 | — | — |
| 2018-04-23 | $62.70 | $99.27 | 75,400 | — | — |
| 2018-04-20 | $63.65 | $100.77 | 86,800 | — | — |
| 2018-04-19 | $64.70 | $102.43 | 74,000 | — | — |
| 2018-04-18 | $65.45 | $103.62 | 151,900 | — | — |
| 2018-04-17 | $64.80 | $102.59 | 116,000 | — | — |
| 2018-04-16 | $64.25 | $101.72 | 66,600 | — | — |
| 2018-04-13 | $63.60 | $100.69 | 58,100 | — | — |
| 2018-04-12 | $64.00 | $101.33 | 47,000 | — | — |
| 2018-04-11 | $63.90 | $101.17 | 46,000 | — | — |
| 2018-04-10 | $64.35 | $101.88 | 37,900 | — | — |
| 2018-04-09 | $63.25 | $100.14 | 106,000 | — | — |
| 2018-04-06 | $63.45 | $100.46 | 88,500 | — | — |
| 2018-04-05 | $65.00 | $102.91 | 99,400 | — | — |
| 2018-04-04 | $63.45 | $100.46 | 70,700 | — | — |
| 2018-04-03 | $63.05 | $99.82 | 73,600 | — | — |
| 2018-04-02 | $61.90 | $98.00 | 114,200 | — | — |
| 2018-03-29 | $62.70 | $99.27 | 81,300 | — | — |
| 2018-03-28 | $61.75 | $97.76 | 127,500 | — | — |
| 2018-03-27 | $62.65 | $99.19 | 92,300 | — | — |
| 2018-03-26 | $64.05 | $101.41 | 114,600 | — | — |
| 2018-03-23 | $62.55 | $99.03 | 159,900 | — | — |
| 2018-03-22 | $64.45 | $102.04 | 124,200 | — | — |
| 2018-03-21 | $66.65 | $105.52 | 34,800 | — | — |
| 2018-03-20 | $66.30 | $104.97 | 49,000 | — | — |
| 2018-03-19 | $66.45 | $105.21 | 55,500 | — | — |
| 2018-03-16 | $66.90 | $105.92 | 245,100 | — | — |
| 2018-03-15 | $66.85 | $105.57 | 74,200 | — | — |
| 2018-03-14 | $66.95 | $105.73 | 86,300 | — | — |
| 2018-03-13 | $67.30 | $106.28 | 124,800 | — | — |
| 2018-03-12 | $66.50 | $105.02 | 89,700 | — | — |
| 2018-03-09 | $65.85 | $103.99 | 97,200 | — | — |
| 2018-03-08 | $64.85 | $102.41 | 65,400 | — | — |
| 2018-03-07 | $64.05 | $101.15 | 99,600 | — | — |
| 2018-03-06 | $62.50 | $98.70 | 216,200 | — | — |
| 2018-03-05 | $61.85 | $97.67 | 205,000 | — | — |
| 2018-03-02 | $62.55 | $98.78 | 434,400 | — | — |
| 2018-03-01 | $62.15 | $98.15 | 137,200 | — | — |
| 2018-02-28 | $63.65 | $100.52 | 96,800 | — | — |
| 2018-02-27 | $66.20 | $104.54 | 141,100 | — | — |
| 2018-02-26 | $66.45 | $104.94 | 103,200 | — | — |
| 2018-02-23 | $66.25 | $104.62 | 48,000 | — | — |
| 2018-02-22 | $66.75 | $105.41 | 79,600 | — | — |
| 2018-02-21 | $65.60 | $103.60 | 87,100 | — | — |
| 2018-02-20 | $64.85 | $102.41 | 80,100 | — | — |
| 2018-02-16 | $65.95 | $104.15 | 186,100 | — | — |
| 2018-02-15 | $65.55 | $103.52 | 52,700 | — | — |
| 2018-02-14 | $64.60 | $102.02 | 69,700 | — | — |
| 2018-02-13 | $63.75 | $100.67 | 91,300 | — | — |
| 2018-02-12 | $63.25 | $99.88 | 173,000 | — | — |
| 2018-02-09 | $62.85 | $99.25 | 190,600 | — | — |
| 2018-02-08 | $62.45 | $98.62 | 129,300 | — | — |
| 2018-02-07 | $64.00 | $101.07 | 158,700 | — | — |
| 2018-02-06 | $64.40 | $101.70 | 519,500 | — | — |
| 2018-02-05 | $60.05 | $94.83 | 122,400 | — | — |
| 2018-02-02 | $62.35 | $98.46 | 100,100 | — | — |
| 2018-02-01 | $64.10 | $101.23 | 116,600 | — | — |
| 2018-01-31 | $63.45 | $100.20 | 96,200 | — | — |
| 2018-01-30 | $63.00 | $99.49 | 196,500 | — | — |
| 2018-01-29 | $63.00 | $99.49 | 101,000 | — | — |
| 2018-01-26 | $63.50 | $100.28 | 113,100 | — | — |
| 2018-01-25 | $63.10 | $99.65 | 101,400 | — | — |
| 2018-01-24 | $62.55 | $98.78 | 126,000 | — | — |
| 2018-01-23 | $62.55 | $98.78 | 51,100 | — | — |
| 2018-01-22 | $62.60 | $98.86 | 91,700 | — | — |
| 2018-01-19 | $61.95 | $97.83 | 237,300 | — | — |
| 2018-01-18 | $62.15 | $98.15 | 52,700 | — | — |
| 2018-01-17 | $63.10 | $99.65 | 112,300 | — | — |
| 2018-01-16 | $62.70 | $99.02 | 45,100 | — | — |
| 2018-01-12 | $63.30 | $99.96 | 72,200 | — | — |
| 2018-01-11 | $63.30 | $99.96 | 74,500 | — | — |
| 2018-01-10 | $62.00 | $97.91 | 192,000 | — | — |
| 2018-01-09 | $62.55 | $98.78 | 75,800 | — | — |
| 2018-01-08 | $63.25 | $99.88 | 207,500 | — | — |
| 2018-01-05 | $62.50 | $98.70 | 72,200 | — | — |
| 2018-01-04 | $62.30 | $98.38 | 143,700 | — | — |
| 2018-01-03 | $61.70 | $97.44 | 83,100 | — | — |
| 2018-01-02 | $62.05 | $97.99 | 104,000 | — | — |