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
- 1986-06-03 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 | $78.35 | $91.56 | 125,900 | — | — |
| 2018-12-28 | $78.72 | $92.00 | 121,100 | — | — |
| 2018-12-27 | $77.93 | $91.07 | 229,300 | — | — |
| 2018-12-26 | $75.70 | $88.47 | 162,800 | — | — |
| 2018-12-24 | $73.39 | $85.77 | 53,200 | — | — |
| 2018-12-21 | $76.05 | $88.33 | 269,500 | — | — |
| 2018-12-20 | $77.01 | $89.44 | 111,100 | — | — |
| 2018-12-19 | $78.10 | $90.71 | 131,100 | — | — |
| 2018-12-18 | $78.91 | $91.65 | 130,400 | — | — |
| 2018-12-17 | $77.49 | $90.00 | 175,500 | — | — |
| 2018-12-14 | $79.62 | $92.47 | 108,300 | — | — |
| 2018-12-13 | $79.87 | $92.76 | 114,100 | — | — |
| 2018-12-12 | $80.88 | $93.94 | 118,300 | — | — |
| 2018-12-11 | $78.93 | $91.67 | 74,100 | — | — |
| 2018-12-10 | $78.63 | $91.32 | 139,100 | — | — |
| 2018-12-07 | $81.01 | $94.09 | 116,300 | — | — |
| 2018-12-06 | $81.77 | $94.97 | 118,100 | — | — |
| 2018-12-04 | $82.11 | $95.36 | 177,700 | — | — |
| 2018-12-03 | $86.07 | $99.96 | 116,000 | — | — |
| 2018-11-30 | $86.70 | $100.70 | 146,300 | — | — |
| 2018-11-29 | $86.55 | $100.52 | 134,000 | — | — |
| 2018-11-28 | $87.59 | $101.73 | 119,000 | — | — |
| 2018-11-27 | $85.08 | $98.81 | 90,600 | — | — |
| 2018-11-26 | $85.02 | $98.74 | 76,900 | — | — |
| 2018-11-23 | $86.04 | $99.93 | 43,300 | — | — |
| 2018-11-21 | $85.34 | $99.12 | 60,800 | — | — |
| 2018-11-20 | $85.67 | $99.50 | 85,200 | — | — |
| 2018-11-19 | $88.73 | $103.05 | 87,300 | — | — |
| 2018-11-16 | $90.49 | $105.10 | 197,700 | — | — |
| 2018-11-15 | $91.05 | $105.75 | 168,400 | — | — |
| 2018-11-14 | $91.05 | $105.75 | 193,100 | — | — |
| 2018-11-13 | $88.57 | $102.87 | 114,300 | — | — |
| 2018-11-12 | $90.38 | $104.97 | 57,900 | — | — |
| 2018-11-09 | $90.12 | $104.67 | 114,500 | — | — |
| 2018-11-08 | $90.32 | $104.90 | 76,200 | — | — |
| 2018-11-07 | $90.09 | $104.63 | 130,800 | — | — |
| 2018-11-06 | $91.27 | $106.00 | 350,900 | — | — |
| 2018-11-05 | $94.72 | $110.01 | 164,700 | — | — |
| 2018-11-02 | $94.25 | $109.46 | 157,600 | — | — |
| 2018-11-01 | $95.03 | $110.37 | 120,500 | — | — |
| 2018-10-31 | $93.65 | $108.77 | 182,000 | — | — |
| 2018-10-30 | $94.93 | $110.25 | 125,400 | — | — |
| 2018-10-29 | $94.31 | $109.53 | 115,300 | — | — |
| 2018-10-26 | $96.42 | $111.98 | 107,400 | — | — |
| 2018-10-25 | $97.42 | $113.15 | 108,600 | — | — |
| 2018-10-24 | $96.02 | $111.52 | 153,500 | — | — |
| 2018-10-23 | $98.10 | $113.94 | 92,100 | — | — |
| 2018-10-22 | $99.90 | $116.03 | 127,000 | — | — |
| 2018-10-19 | $100.28 | $116.47 | 150,100 | — | — |
| 2018-10-18 | $100.34 | $116.54 | 104,900 | — | — |
| 2018-10-17 | $100.81 | $117.08 | 110,400 | — | — |
| 2018-10-16 | $99.02 | $115.00 | 302,900 | — | — |
| 2018-10-15 | $96.31 | $111.86 | 170,600 | — | — |
| 2018-10-12 | $96.20 | $111.73 | 270,200 | — | — |
| 2018-10-11 | $98.52 | $114.42 | 121,400 | — | — |
| 2018-10-10 | $100.45 | $116.67 | 120,000 | — | — |
| 2018-10-09 | $104.08 | $120.88 | 123,800 | — | — |
| 2018-10-08 | $105.03 | $121.98 | 70,800 | — | — |
| 2018-10-05 | $105.66 | $122.72 | 127,100 | — | — |
| 2018-10-04 | $107.12 | $124.41 | 118,500 | — | — |
| 2018-10-03 | $108.71 | $126.26 | 72,700 | — | — |
| 2018-10-02 | $108.75 | $126.31 | 95,700 | — | — |
| 2018-10-01 | $110.81 | $128.70 | 87,700 | — | — |
| 2018-09-28 | $112.09 | $130.18 | 173,600 | — | — |
| 2018-09-27 | $113.24 | $131.52 | 102,000 | — | — |
| 2018-09-26 | $113.97 | $132.37 | 104,800 | — | — |
| 2018-09-25 | $115.75 | $134.44 | 112,100 | — | — |
| 2018-09-24 | $114.97 | $133.53 | 87,500 | — | — |
| 2018-09-21 | $116.06 | $134.80 | 226,000 | — | — |
| 2018-09-20 | $116.38 | $135.17 | 92,000 | — | — |
| 2018-09-19 | $116.42 | $135.21 | 147,000 | — | — |
| 2018-09-18 | $116.69 | $135.53 | 111,200 | — | — |
| 2018-09-17 | $115.09 | $133.67 | 95,600 | — | — |
| 2018-09-14 | $114.82 | $133.35 | 106,300 | — | — |
| 2018-09-13 | $113.42 | $131.73 | 76,500 | — | — |
| 2018-09-12 | $111.76 | $129.80 | 68,800 | — | — |
| 2018-09-11 | $110.86 | $128.76 | 62,700 | — | — |
| 2018-09-10 | $110.95 | $128.86 | 77,200 | — | — |
| 2018-09-07 | $111.40 | $129.38 | 97,300 | — | — |
| 2018-09-06 | $110.99 | $128.91 | 102,500 | — | — |
| 2018-09-05 | $111.06 | $128.99 | 59,600 | — | — |
| 2018-09-04 | $109.76 | $127.48 | 69,700 | — | — |
| 2018-08-31 | $110.89 | $128.79 | 121,600 | — | — |
| 2018-08-30 | $109.37 | $127.03 | 175,800 | — | — |
| 2018-08-29 | $106.02 | $123.13 | 77,600 | — | — |
| 2018-08-28 | $104.94 | $121.88 | 47,800 | — | — |
| 2018-08-27 | $106.26 | $123.41 | 60,400 | — | — |
| 2018-08-24 | $105.95 | $123.05 | 64,700 | — | — |
| 2018-08-23 | $104.09 | $120.89 | 65,900 | — | — |
| 2018-08-22 | $104.32 | $121.16 | 40,900 | — | — |
| 2018-08-21 | $104.18 | $121.00 | 94,200 | — | — |
| 2018-08-20 | $103.32 | $120.00 | 122,500 | — | — |
| 2018-08-17 | $104.95 | $121.89 | 199,600 | — | — |
| 2018-08-16 | $100.76 | $117.03 | 74,000 | — | — |
| 2018-08-15 | $99.78 | $115.89 | 51,200 | — | — |
| 2018-08-14 | $100.15 | $116.32 | 91,900 | — | — |
| 2018-08-13 | $99.35 | $115.39 | 89,000 | — | — |
| 2018-08-10 | $99.64 | $115.72 | 75,600 | — | — |
| 2018-08-09 | $100.68 | $116.93 | 58,900 | — | — |
| 2018-08-08 | $102.03 | $118.50 | 67,800 | — | — |
| 2018-08-07 | $101.67 | $118.08 | 128,500 | — | — |
| 2018-08-06 | $101.82 | $118.26 | 129,600 | — | — |
| 2018-08-03 | $97.22 | $112.91 | 181,400 | — | — |
| 2018-08-02 | $100.68 | $116.93 | 62,200 | — | — |
| 2018-08-01 | $100.72 | $116.98 | 91,200 | — | — |
| 2018-07-31 | $100.29 | $116.48 | 145,900 | — | — |
| 2018-07-30 | $97.99 | $113.81 | 74,200 | — | — |
| 2018-07-27 | $98.53 | $114.44 | 65,500 | — | — |
| 2018-07-26 | $100.57 | $116.80 | 65,900 | — | — |
| 2018-07-25 | $98.99 | $114.97 | 58,100 | — | — |
| 2018-07-24 | $98.87 | $114.83 | 96,700 | — | — |
| 2018-07-23 | $99.19 | $115.20 | 87,300 | — | — |
| 2018-07-20 | $99.89 | $116.01 | 55,200 | — | — |
| 2018-07-19 | $100.47 | $116.69 | 74,600 | — | — |
| 2018-07-18 | $99.66 | $115.75 | 47,800 | — | — |
| 2018-07-17 | $98.69 | $114.62 | 42,000 | — | — |
| 2018-07-16 | $97.86 | $113.66 | 80,600 | — | — |
| 2018-07-13 | $98.46 | $114.35 | 70,000 | — | — |
| 2018-07-12 | $99.13 | $115.13 | 106,400 | — | — |
| 2018-07-11 | $99.37 | $115.41 | 146,900 | — | — |
| 2018-07-10 | $103.72 | $120.46 | 74,000 | — | — |
| 2018-07-09 | $103.44 | $120.14 | 154,400 | — | — |
| 2018-07-06 | $102.59 | $119.15 | 85,000 | — | — |
| 2018-07-05 | $100.86 | $117.14 | 117,600 | — | — |
| 2018-07-03 | $100.26 | $116.44 | 86,600 | — | — |
| 2018-07-02 | $99.52 | $115.59 | 72,100 | — | — |
| 2018-06-29 | $98.14 | $113.98 | 99,700 | — | — |
| 2018-06-28 | $98.53 | $114.44 | 93,300 | — | — |
| 2018-06-27 | $97.33 | $113.04 | 99,500 | — | — |
| 2018-06-26 | $97.45 | $113.18 | 68,300 | — | — |
| 2018-06-25 | $96.89 | $112.53 | 120,100 | — | — |
| 2018-06-22 | $97.83 | $113.62 | 257,100 | — | — |
| 2018-06-21 | $99.23 | $115.25 | 123,000 | — | — |
| 2018-06-20 | $99.62 | $115.70 | 114,200 | — | — |
| 2018-06-19 | $98.94 | $114.91 | 116,300 | — | — |
| 2018-06-18 | $99.72 | $115.82 | 109,700 | — | — |
| 2018-06-15 | $100.40 | $116.61 | 213,900 | — | — |
| 2018-06-14 | $99.46 | $115.52 | 122,500 | — | — |
| 2018-06-13 | $99.13 | $115.13 | 171,900 | — | — |
| 2018-06-12 | $98.36 | $114.24 | 122,000 | — | — |
| 2018-06-11 | $99.33 | $115.36 | 115,100 | — | — |
| 2018-06-08 | $99.21 | $115.23 | 83,900 | — | — |
| 2018-06-07 | $99.33 | $115.36 | 69,200 | — | — |
| 2018-06-06 | $99.54 | $115.61 | 124,000 | — | — |
| 2018-06-05 | $98.68 | $114.61 | 72,000 | — | — |
| 2018-06-04 | $98.27 | $114.13 | 126,100 | — | — |
| 2018-06-01 | $97.80 | $113.59 | 113,300 | — | — |
| 2018-05-31 | $96.43 | $112.00 | 100,700 | — | — |
| 2018-05-30 | $98.30 | $114.17 | 87,800 | — | — |
| 2018-05-29 | $97.12 | $112.80 | 120,900 | — | — |
| 2018-05-25 | $96.87 | $112.51 | 107,900 | — | — |
| 2018-05-24 | $96.52 | $112.10 | 65,700 | — | — |
| 2018-05-23 | $96.49 | $112.07 | 109,800 | — | — |
| 2018-05-22 | $95.88 | $111.36 | 213,600 | — | — |
| 2018-05-21 | $95.47 | $110.88 | 94,800 | — | — |
| 2018-05-18 | $94.21 | $109.42 | 136,300 | — | — |
| 2018-05-17 | $93.21 | $108.26 | 120,900 | — | — |
| 2018-05-16 | $93.15 | $108.19 | 155,700 | — | — |
| 2018-05-15 | $91.64 | $106.43 | 161,000 | — | — |
| 2018-05-14 | $92.00 | $106.85 | 154,000 | — | — |
| 2018-05-11 | $93.65 | $108.77 | 77,900 | — | — |
| 2018-05-10 | $93.92 | $109.08 | 112,600 | — | — |
| 2018-05-09 | $94.64 | $109.92 | 86,200 | — | — |
| 2018-05-08 | $95.03 | $110.37 | 91,000 | — | — |
| 2018-05-07 | $93.88 | $109.03 | 92,500 | — | — |
| 2018-05-04 | $92.83 | $107.82 | 136,300 | — | — |
| 2018-05-03 | $88.92 | $103.27 | 76,200 | — | — |
| 2018-05-02 | $89.84 | $104.34 | 97,900 | — | — |
| 2018-05-01 | $89.33 | $103.75 | 101,200 | — | — |
| 2018-04-30 | $88.24 | $102.48 | 82,200 | — | — |
| 2018-04-27 | $89.42 | $103.85 | 31,200 | — | — |
| 2018-04-26 | $89.34 | $103.76 | 47,200 | — | — |
| 2018-04-25 | $89.06 | $103.44 | 55,300 | — | — |
| 2018-04-24 | $88.98 | $103.34 | 109,300 | — | — |
| 2018-04-23 | $89.13 | $103.52 | 82,200 | — | — |
| 2018-04-20 | $89.89 | $104.40 | 79,400 | — | — |
| 2018-04-19 | $89.29 | $103.70 | 108,300 | — | — |
| 2018-04-18 | $88.99 | $103.36 | 172,800 | — | — |
| 2018-04-17 | $89.69 | $104.17 | 151,800 | — | — |
| 2018-04-16 | $88.00 | $102.21 | 86,800 | — | — |
| 2018-04-13 | $86.62 | $100.60 | 52,300 | — | — |
| 2018-04-12 | $86.35 | $100.29 | 47,100 | — | — |
| 2018-04-11 | $86.01 | $99.89 | 47,800 | — | — |
| 2018-04-10 | $86.13 | $100.03 | 52,800 | — | — |
| 2018-04-09 | $84.69 | $98.36 | 76,300 | — | — |
| 2018-04-06 | $84.06 | $97.63 | 137,000 | — | — |
| 2018-04-05 | $83.53 | $97.01 | 144,400 | — | — |
| 2018-04-04 | $82.51 | $95.83 | 99,900 | — | — |
| 2018-04-03 | $81.32 | $94.45 | 175,400 | — | — |
| 2018-04-02 | $80.70 | $93.73 | 88,900 | — | — |
| 2018-03-29 | $81.75 | $94.95 | 102,900 | — | — |
| 2018-03-28 | $81.29 | $94.41 | 73,500 | — | — |
| 2018-03-27 | $80.62 | $93.63 | 85,200 | — | — |
| 2018-03-26 | $81.49 | $94.64 | 84,300 | — | — |
| 2018-03-23 | $79.46 | $92.29 | 156,700 | — | — |
| 2018-03-22 | $80.01 | $92.93 | 97,100 | — | — |
| 2018-03-21 | $81.42 | $94.56 | 106,500 | — | — |
| 2018-03-20 | $80.88 | $93.94 | 72,400 | — | — |
| 2018-03-19 | $81.34 | $94.47 | 114,400 | — | — |
| 2018-03-16 | $82.07 | $95.32 | 295,100 | — | — |
| 2018-03-15 | $81.48 | $94.63 | 88,600 | — | — |
| 2018-03-14 | $81.42 | $94.56 | 99,100 | — | — |
| 2018-03-13 | $82.37 | $95.67 | 106,200 | — | — |
| 2018-03-12 | $82.37 | $95.67 | 79,400 | — | — |
| 2018-03-09 | $81.40 | $94.54 | 52,800 | — | — |
| 2018-03-08 | $79.32 | $92.12 | 70,700 | — | — |
| 2018-03-07 | $79.45 | $92.28 | 105,000 | — | — |
| 2018-03-06 | $79.67 | $92.53 | 120,700 | — | — |
| 2018-03-05 | $78.19 | $90.81 | 121,900 | — | — |
| 2018-03-02 | $76.97 | $89.39 | 129,900 | — | — |
| 2018-03-01 | $76.01 | $88.28 | 92,300 | — | — |
| 2018-02-28 | $75.25 | $87.40 | 153,500 | — | — |
| 2018-02-27 | $75.12 | $87.25 | 291,100 | — | — |
| 2018-02-26 | $76.21 | $88.51 | 56,100 | — | — |
| 2018-02-23 | $75.39 | $87.56 | 53,600 | — | — |
| 2018-02-22 | $75.67 | $87.89 | 47,200 | — | — |
| 2018-02-21 | $74.85 | $86.93 | 56,000 | — | — |
| 2018-02-20 | $74.89 | $86.98 | 71,000 | — | — |
| 2018-02-16 | $74.95 | $87.05 | 109,500 | — | — |
| 2018-02-15 | $74.57 | $86.61 | 77,000 | — | — |
| 2018-02-14 | $73.56 | $85.43 | 103,600 | — | — |
| 2018-02-13 | $71.90 | $83.51 | 155,500 | — | — |
| 2018-02-12 | $72.53 | $84.24 | 162,100 | — | — |
| 2018-02-09 | $71.53 | $83.08 | 218,400 | — | — |
| 2018-02-08 | $70.84 | $82.28 | 177,600 | — | — |
| 2018-02-07 | $73.73 | $85.63 | 109,200 | — | — |
| 2018-02-06 | $73.68 | $85.57 | 171,700 | — | — |
| 2018-02-05 | $74.39 | $86.40 | 126,800 | — | — |
| 2018-02-02 | $77.86 | $90.43 | 151,100 | — | — |
| 2018-02-01 | $78.71 | $91.42 | 146,100 | — | — |
| 2018-01-31 | $79.00 | $91.75 | 128,600 | — | — |
| 2018-01-30 | $80.35 | $93.32 | 151,200 | — | — |
| 2018-01-29 | $80.24 | $93.19 | 71,500 | — | — |
| 2018-01-26 | $80.84 | $93.89 | 68,300 | — | — |
| 2018-01-25 | $81.82 | $95.03 | 136,900 | — | — |
| 2018-01-24 | $80.12 | $93.05 | 107,400 | — | — |
| 2018-01-23 | $80.59 | $93.60 | 80,100 | — | — |
| 2018-01-22 | $81.13 | $94.23 | 57,000 | — | — |
| 2018-01-19 | $82.02 | $95.26 | 91,000 | — | — |
| 2018-01-18 | $80.73 | $93.76 | 59,800 | — | — |
| 2018-01-17 | $81.46 | $94.61 | 77,600 | — | — |
| 2018-01-16 | $80.75 | $93.79 | 92,500 | — | — |
| 2018-01-12 | $81.22 | $94.33 | 100,200 | — | — |
| 2018-01-11 | $81.93 | $95.16 | 154,300 | — | — |
| 2018-01-10 | $80.18 | $93.12 | 137,100 | — | — |
| 2018-01-09 | $80.08 | $93.01 | 63,500 | — | — |
| 2018-01-08 | $81.38 | $94.52 | 118,200 | — | — |
| 2018-01-05 | $80.45 | $93.44 | 173,600 | — | — |
| 2018-01-04 | $80.36 | $93.33 | 68,100 | — | — |
| 2018-01-03 | $80.71 | $93.74 | 62,000 | — | — |
| 2018-01-02 | $81.54 | $94.70 | 92,200 | — | — |