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
- 1985-11-26 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 | $58.30 | $171.96 | 327,400 | — | — |
| 2018-12-28 | $57.98 | $171.01 | 243,000 | — | — |
| 2018-12-27 | $57.21 | $168.74 | 268,600 | — | — |
| 2018-12-26 | $57.22 | $168.77 | 225,500 | — | — |
| 2018-12-24 | $54.86 | $161.81 | 114,600 | — | — |
| 2018-12-21 | $55.97 | $165.09 | 1,654,000 | — | — |
| 2018-12-20 | $55.65 | $164.14 | 460,300 | — | — |
| 2018-12-19 | $54.72 | $161.40 | 554,400 | — | — |
| 2018-12-18 | $57.82 | $170.54 | 366,800 | — | — |
| 2018-12-17 | $59.62 | $175.85 | 314,500 | — | — |
| 2018-12-14 | $60.15 | $177.42 | 184,600 | — | — |
| 2018-12-13 | $60.43 | $178.24 | 239,100 | — | — |
| 2018-12-12 | $62.22 | $182.40 | 268,300 | — | — |
| 2018-12-11 | $61.01 | $178.85 | 155,100 | — | — |
| 2018-12-10 | $60.92 | $178.59 | 121,400 | — | — |
| 2018-12-07 | $61.89 | $181.43 | 256,300 | — | — |
| 2018-12-06 | $62.16 | $182.22 | 275,100 | — | — |
| 2018-12-04 | $61.47 | $180.20 | 259,100 | — | — |
| 2018-12-03 | $65.32 | $191.49 | 208,800 | — | — |
| 2018-11-30 | $65.66 | $192.48 | 268,100 | — | — |
| 2018-11-29 | $64.50 | $189.08 | 234,600 | — | — |
| 2018-11-28 | $64.94 | $190.37 | 207,300 | — | — |
| 2018-11-27 | $63.50 | $186.15 | 126,400 | — | — |
| 2018-11-26 | $63.82 | $187.09 | 153,400 | — | — |
| 2018-11-23 | $63.61 | $186.47 | 74,600 | — | — |
| 2018-11-21 | $63.00 | $184.69 | 118,500 | — | — |
| 2018-11-20 | $63.25 | $185.42 | 141,400 | — | — |
| 2018-11-19 | $63.82 | $187.09 | 163,500 | — | — |
| 2018-11-16 | $64.58 | $189.32 | 285,400 | — | — |
| 2018-11-15 | $63.51 | $186.18 | 330,900 | — | — |
| 2018-11-14 | $62.61 | $183.54 | 280,400 | — | — |
| 2018-11-13 | $63.32 | $185.62 | 202,200 | — | — |
| 2018-11-12 | $62.72 | $183.87 | 187,500 | — | — |
| 2018-11-09 | $63.20 | $185.27 | 296,400 | — | — |
| 2018-11-08 | $63.28 | $185.51 | 217,200 | — | — |
| 2018-11-07 | $62.22 | $182.40 | 227,900 | — | — |
| 2018-11-06 | $61.76 | $181.05 | 159,300 | — | — |
| 2018-11-05 | $61.05 | $178.97 | 305,500 | — | — |
| 2018-11-02 | $60.53 | $177.45 | 286,300 | — | — |
| 2018-11-01 | $59.26 | $173.72 | 217,000 | — | — |
| 2018-10-31 | $58.39 | $171.17 | 459,500 | — | — |
| 2018-10-30 | $58.56 | $171.67 | 239,000 | — | — |
| 2018-10-29 | $57.50 | $168.56 | 174,700 | — | — |
| 2018-10-26 | $56.40 | $165.34 | 232,200 | — | — |
| 2018-10-25 | $56.26 | $164.93 | 368,000 | — | — |
| 2018-10-24 | $54.74 | $160.47 | 316,000 | — | — |
| 2018-10-23 | $57.01 | $167.13 | 250,400 | — | — |
| 2018-10-22 | $57.34 | $168.09 | 258,200 | — | — |
| 2018-10-19 | $58.10 | $170.32 | 187,900 | — | — |
| 2018-10-18 | $58.75 | $172.23 | 177,800 | — | — |
| 2018-10-17 | $59.25 | $173.69 | 116,500 | — | — |
| 2018-10-16 | $58.81 | $172.40 | 170,100 | — | — |
| 2018-10-15 | $58.50 | $171.49 | 245,500 | — | — |
| 2018-10-12 | $57.82 | $169.50 | 221,700 | — | — |
| 2018-10-11 | $59.31 | $173.87 | 194,200 | — | — |
| 2018-10-10 | $61.33 | $179.79 | 240,600 | — | — |
| 2018-10-09 | $61.83 | $181.26 | 208,400 | — | — |
| 2018-10-08 | $61.75 | $181.02 | 158,800 | — | — |
| 2018-10-05 | $61.07 | $179.03 | 146,400 | — | — |
| 2018-10-04 | $61.42 | $180.05 | 143,600 | — | — |
| 2018-10-03 | $61.47 | $180.20 | 129,200 | — | — |
| 2018-10-02 | $60.02 | $175.95 | 185,800 | — | — |
| 2018-10-01 | $60.10 | $176.18 | 154,800 | — | — |
| 2018-09-28 | $61.07 | $179.03 | 161,800 | — | — |
| 2018-09-27 | $60.63 | $177.74 | 175,700 | — | — |
| 2018-09-26 | $61.17 | $179.32 | 197,300 | — | — |
| 2018-09-25 | $62.14 | $182.17 | 95,700 | — | — |
| 2018-09-24 | $62.45 | $183.07 | 140,000 | — | — |
| 2018-09-21 | $63.21 | $185.30 | 457,900 | — | — |
| 2018-09-20 | $63.50 | $186.15 | 177,900 | — | — |
| 2018-09-19 | $62.96 | $184.57 | 263,100 | — | — |
| 2018-09-18 | $62.85 | $184.25 | 195,700 | — | — |
| 2018-09-17 | $63.57 | $186.36 | 146,900 | — | — |
| 2018-09-14 | $64.39 | $188.76 | 170,200 | — | — |
| 2018-09-13 | $63.66 | $186.62 | 107,500 | — | — |
| 2018-09-12 | $64.96 | $189.32 | 193,900 | — | — |
| 2018-09-11 | $66.04 | $192.47 | 142,300 | — | — |
| 2018-09-10 | $65.91 | $192.09 | 122,400 | — | — |
| 2018-09-07 | $65.94 | $192.17 | 112,800 | — | — |
| 2018-09-06 | $65.79 | $191.74 | 145,600 | — | — |
| 2018-09-05 | $66.26 | $193.11 | 87,500 | — | — |
| 2018-09-04 | $66.34 | $193.34 | 130,200 | — | — |
| 2018-08-31 | $66.13 | $192.73 | 128,500 | — | — |
| 2018-08-30 | $65.39 | $190.57 | 170,000 | — | — |
| 2018-08-29 | $65.60 | $191.18 | 127,600 | — | — |
| 2018-08-28 | $65.67 | $191.39 | 95,000 | — | — |
| 2018-08-27 | $65.94 | $192.17 | 127,900 | — | — |
| 2018-08-24 | $66.20 | $192.93 | 81,200 | — | — |
| 2018-08-23 | $66.17 | $192.84 | 90,500 | — | — |
| 2018-08-22 | $66.52 | $193.86 | 125,900 | — | — |
| 2018-08-21 | $66.49 | $193.78 | 214,600 | — | — |
| 2018-08-20 | $65.63 | $191.27 | 132,800 | — | — |
| 2018-08-17 | $65.79 | $191.74 | 181,200 | — | — |
| 2018-08-16 | $65.33 | $190.40 | 143,000 | — | — |
| 2018-08-15 | $64.32 | $187.45 | 148,100 | — | — |
| 2018-08-14 | $64.89 | $189.11 | 141,600 | — | — |
| 2018-08-13 | $63.50 | $185.06 | 119,800 | — | — |
| 2018-08-10 | $63.67 | $185.56 | 81,000 | — | — |
| 2018-08-09 | $63.71 | $185.68 | 74,100 | — | — |
| 2018-08-08 | $63.94 | $186.35 | 125,500 | — | — |
| 2018-08-07 | $63.40 | $184.77 | 108,800 | — | — |
| 2018-08-06 | $63.34 | $184.60 | 143,300 | — | — |
| 2018-08-03 | $63.52 | $185.12 | 100,500 | — | — |
| 2018-08-02 | $64.48 | $187.92 | 122,700 | — | — |
| 2018-08-01 | $63.97 | $186.43 | 121,700 | — | — |
| 2018-07-31 | $63.25 | $184.33 | 656,800 | — | — |
| 2018-07-30 | $63.71 | $185.68 | 137,700 | — | — |
| 2018-07-27 | $64.21 | $187.13 | 179,400 | — | — |
| 2018-07-26 | $64.92 | $189.20 | 266,200 | — | — |
| 2018-07-25 | $64.30 | $187.39 | 288,700 | — | — |
| 2018-07-24 | $64.63 | $188.36 | 327,100 | — | — |
| 2018-07-23 | $64.93 | $189.23 | 397,300 | — | — |
| 2018-07-20 | $62.79 | $182.99 | 259,500 | — | — |
| 2018-07-19 | $62.02 | $180.75 | 265,600 | — | — |
| 2018-07-18 | $62.11 | $181.01 | 257,200 | — | — |
| 2018-07-17 | $61.35 | $178.80 | 308,900 | — | — |
| 2018-07-16 | $61.38 | $178.88 | 192,900 | — | — |
| 2018-07-13 | $60.73 | $176.99 | 332,800 | — | — |
| 2018-07-12 | $61.02 | $177.84 | 199,600 | — | — |
| 2018-07-11 | $61.23 | $178.45 | 214,400 | — | — |
| 2018-07-10 | $61.34 | $178.77 | 333,000 | — | — |
| 2018-07-09 | $62.33 | $181.65 | 144,800 | — | — |
| 2018-07-06 | $61.58 | $179.47 | 216,800 | — | — |
| 2018-07-05 | $60.93 | $177.57 | 238,800 | — | — |
| 2018-07-03 | $60.04 | $174.98 | 55,800 | — | — |
| 2018-07-02 | $60.04 | $174.98 | 169,800 | — | — |
| 2018-06-29 | $59.07 | $172.15 | 155,400 | — | — |
| 2018-06-28 | $59.55 | $173.55 | 137,500 | — | — |
| 2018-06-27 | $59.64 | $173.81 | 206,400 | — | — |
| 2018-06-26 | $61.10 | $178.07 | 182,800 | — | — |
| 2018-06-25 | $61.23 | $178.45 | 205,100 | — | — |
| 2018-06-22 | $61.64 | $179.64 | 384,700 | — | — |
| 2018-06-21 | $61.77 | $180.02 | 139,400 | — | — |
| 2018-06-20 | $61.84 | $180.23 | 167,500 | — | — |
| 2018-06-19 | $61.33 | $178.74 | 164,100 | — | — |
| 2018-06-18 | $60.51 | $176.35 | 203,200 | — | — |
| 2018-06-15 | $60.18 | $175.39 | 570,200 | — | — |
| 2018-06-14 | $60.18 | $175.39 | 189,000 | — | — |
| 2018-06-13 | $60.39 | $175.01 | 133,800 | — | — |
| 2018-06-12 | $60.50 | $175.33 | 167,200 | — | — |
| 2018-06-11 | $60.95 | $176.63 | 188,800 | — | — |
| 2018-06-08 | $61.84 | $179.21 | 150,200 | — | — |
| 2018-06-07 | $61.98 | $179.62 | 170,300 | — | — |
| 2018-06-06 | $61.90 | $179.38 | 279,000 | — | — |
| 2018-06-05 | $60.97 | $176.69 | 150,400 | — | — |
| 2018-06-04 | $61.02 | $176.83 | 216,300 | — | — |
| 2018-06-01 | $60.45 | $175.18 | 219,600 | — | — |
| 2018-05-31 | $59.88 | $173.53 | 146,400 | — | — |
| 2018-05-30 | $60.40 | $175.04 | 202,200 | — | — |
| 2018-05-29 | $59.57 | $172.63 | 211,100 | — | — |
| 2018-05-25 | $60.30 | $174.75 | 132,800 | — | — |
| 2018-05-24 | $60.29 | $174.72 | 127,800 | — | — |
| 2018-05-23 | $60.41 | $175.07 | 171,900 | — | — |
| 2018-05-22 | $60.55 | $175.47 | 219,600 | — | — |
| 2018-05-21 | $60.41 | $175.07 | 454,200 | — | — |
| 2018-05-18 | $60.13 | $174.26 | 225,800 | — | — |
| 2018-05-17 | $60.76 | $176.08 | 203,600 | — | — |
| 2018-05-16 | $60.45 | $175.18 | 201,300 | — | — |
| 2018-05-15 | $60.21 | $174.49 | 246,300 | — | — |
| 2018-05-14 | $59.66 | $172.89 | 127,000 | — | — |
| 2018-05-11 | $60.04 | $173.99 | 156,300 | — | — |
| 2018-05-10 | $60.17 | $174.37 | 283,400 | — | — |
| 2018-05-09 | $59.90 | $173.59 | 499,900 | — | — |
| 2018-05-08 | $59.17 | $171.47 | 211,700 | — | — |
| 2018-05-07 | $58.43 | $169.33 | 132,400 | — | — |
| 2018-05-04 | $58.12 | $168.43 | 177,000 | — | — |
| 2018-05-03 | $57.21 | $165.79 | 177,800 | — | — |
| 2018-05-02 | $57.48 | $166.58 | 205,600 | — | — |
| 2018-05-01 | $57.42 | $166.40 | 359,800 | — | — |
| 2018-04-30 | $56.25 | $163.01 | 324,300 | — | — |
| 2018-04-27 | $57.31 | $166.08 | 169,800 | — | — |
| 2018-04-26 | $57.08 | $165.42 | 329,500 | — | — |
| 2018-04-25 | $57.40 | $166.34 | 476,000 | — | — |
| 2018-04-24 | $55.42 | $160.61 | 235,500 | — | — |
| 2018-04-23 | $54.61 | $158.26 | 177,900 | — | — |
| 2018-04-20 | $54.31 | $157.39 | 136,600 | — | — |
| 2018-04-19 | $54.10 | $156.78 | 151,100 | — | — |
| 2018-04-18 | $53.34 | $154.58 | 207,600 | — | — |
| 2018-04-17 | $53.83 | $156.00 | 127,300 | — | — |
| 2018-04-16 | $54.29 | $157.33 | 101,500 | — | — |
| 2018-04-13 | $53.86 | $156.08 | 146,700 | — | — |
| 2018-04-12 | $54.57 | $158.14 | 103,600 | — | — |
| 2018-04-11 | $53.99 | $156.46 | 109,100 | — | — |
| 2018-04-10 | $54.27 | $157.27 | 226,500 | — | — |
| 2018-04-09 | $52.91 | $153.33 | 101,900 | — | — |
| 2018-04-06 | $53.04 | $153.71 | 157,600 | — | — |
| 2018-04-05 | $54.43 | $157.74 | 156,700 | — | — |
| 2018-04-04 | $54.30 | $157.36 | 359,800 | — | — |
| 2018-04-03 | $53.20 | $154.17 | 192,500 | — | — |
| 2018-04-02 | $52.61 | $152.46 | 263,800 | — | — |
| 2018-03-29 | $53.56 | $155.22 | 193,800 | — | — |
| 2018-03-28 | $53.68 | $155.56 | 229,300 | — | — |
| 2018-03-27 | $52.72 | $152.78 | 160,400 | — | — |
| 2018-03-26 | $53.87 | $156.11 | 243,000 | — | — |
| 2018-03-23 | $52.44 | $151.97 | 232,000 | — | — |
| 2018-03-22 | $54.34 | $157.48 | 180,100 | — | — |
| 2018-03-21 | $55.95 | $162.14 | 161,700 | — | — |
| 2018-03-20 | $55.92 | $162.05 | 138,400 | — | — |
| 2018-03-19 | $56.36 | $163.33 | 246,500 | — | — |
| 2018-03-16 | $56.55 | $163.88 | 708,800 | — | — |
| 2018-03-15 | $56.41 | $163.47 | 208,500 | — | — |
| 2018-03-14 | $55.88 | $161.94 | 142,700 | — | — |
| 2018-03-13 | $57.00 | $164.20 | 287,800 | — | — |
| 2018-03-12 | $56.71 | $163.36 | 135,900 | — | — |
| 2018-03-09 | $56.52 | $162.82 | 148,500 | — | — |
| 2018-03-08 | $55.55 | $160.02 | 98,200 | — | — |
| 2018-03-07 | $56.15 | $161.75 | 190,600 | — | — |
| 2018-03-06 | $55.94 | $161.15 | 170,400 | — | — |
| 2018-03-05 | $55.19 | $158.99 | 163,300 | — | — |
| 2018-03-02 | $54.32 | $156.48 | 127,600 | — | — |
| 2018-03-01 | $53.39 | $153.80 | 158,400 | — | — |
| 2018-02-28 | $53.31 | $153.57 | 173,000 | — | — |
| 2018-02-27 | $54.41 | $156.74 | 156,200 | — | — |
| 2018-02-26 | $55.51 | $159.91 | 176,300 | — | — |
| 2018-02-23 | $55.24 | $159.13 | 198,100 | — | — |
| 2018-02-22 | $54.50 | $157.00 | 439,100 | — | — |
| 2018-02-21 | $54.68 | $157.52 | 112,500 | — | — |
| 2018-02-20 | $54.30 | $156.42 | 257,400 | — | — |
| 2018-02-16 | $54.70 | $157.57 | 197,500 | — | — |
| 2018-02-15 | $54.52 | $157.06 | 229,600 | — | — |
| 2018-02-14 | $54.20 | $156.13 | 169,600 | — | — |
| 2018-02-13 | $52.90 | $152.39 | 161,600 | — | — |
| 2018-02-12 | $52.70 | $151.81 | 202,800 | — | — |
| 2018-02-09 | $52.36 | $150.83 | 204,100 | — | — |
| 2018-02-08 | $51.22 | $147.55 | 180,000 | — | — |
| 2018-02-07 | $52.68 | $151.75 | 160,200 | — | — |
| 2018-02-06 | $52.17 | $150.29 | 279,900 | — | — |
| 2018-02-05 | $52.07 | $150.00 | 277,000 | — | — |
| 2018-02-02 | $54.31 | $156.45 | 227,400 | — | — |
| 2018-02-01 | $54.26 | $156.31 | 220,700 | — | — |
| 2018-01-31 | $53.30 | $153.54 | 1,831,600 | — | — |
| 2018-01-30 | $53.44 | $153.94 | 259,800 | — | — |
| 2018-01-29 | $53.60 | $154.40 | 258,500 | — | — |
| 2018-01-26 | $53.76 | $154.87 | 177,600 | — | — |
| 2018-01-25 | $53.73 | $154.78 | 329,400 | — | — |
| 2018-01-24 | $55.27 | $159.22 | 321,600 | — | — |
| 2018-01-23 | $55.76 | $160.63 | 431,600 | — | — |
| 2018-01-22 | $55.61 | $160.20 | 205,100 | — | — |
| 2018-01-19 | $55.39 | $159.56 | 262,500 | — | — |
| 2018-01-18 | $54.55 | $157.14 | 153,300 | — | — |
| 2018-01-17 | $55.42 | $159.65 | 169,400 | — | — |
| 2018-01-16 | $54.85 | $158.01 | 197,500 | — | — |
| 2018-01-12 | $55.63 | $160.25 | 129,800 | — | — |
| 2018-01-11 | $55.52 | $159.94 | 187,000 | — | — |
| 2018-01-10 | $54.75 | $157.72 | 180,200 | — | — |
| 2018-01-09 | $54.32 | $156.48 | 245,500 | — | — |
| 2018-01-08 | $54.10 | $155.85 | 203,200 | — | — |
| 2018-01-05 | $53.88 | $155.21 | 340,100 | — | — |
| 2018-01-04 | $53.35 | $153.68 | 360,000 | — | — |
| 2018-01-03 | $53.44 | $153.94 | 200,800 | — | — |
| 2018-01-02 | $53.87 | $155.18 | 244,500 | — | — |