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
- 1987-07-24 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 | $49.30 | $95.22 | 3,970,700 | — | — |
| 2018-12-28 | $48.68 | $94.02 | 4,797,200 | — | — |
| 2018-12-27 | $48.13 | $92.96 | 5,078,900 | — | — |
| 2018-12-26 | $47.50 | $91.74 | 7,955,200 | — | — |
| 2018-12-24 | $46.21 | $89.25 | 3,631,600 | — | — |
| 2018-12-21 | $47.86 | $92.44 | 8,078,800 | — | — |
| 2018-12-20 | $49.79 | $96.16 | 11,301,100 | — | — |
| 2018-12-19 | $55.01 | $106.24 | 5,866,000 | — | — |
| 2018-12-18 | $56.21 | $108.56 | 5,103,100 | — | — |
| 2018-12-17 | $56.34 | $108.81 | 5,204,200 | — | — |
| 2018-12-14 | $56.33 | $108.79 | 4,024,800 | — | — |
| 2018-12-13 | $56.59 | $109.30 | 2,813,500 | — | — |
| 2018-12-12 | $56.52 | $109.16 | 2,505,900 | — | — |
| 2018-12-11 | $56.07 | $108.29 | 2,909,300 | — | — |
| 2018-12-10 | $56.35 | $108.83 | 4,973,400 | — | — |
| 2018-12-07 | $56.73 | $109.57 | 3,104,400 | — | — |
| 2018-12-06 | $58.90 | $113.76 | 4,443,600 | — | — |
| 2018-12-04 | $58.30 | $112.60 | 5,198,400 | — | — |
| 2018-12-03 | $61.08 | $117.97 | 3,997,600 | — | — |
| 2018-11-30 | $60.29 | $116.44 | 5,744,700 | — | — |
| 2018-11-29 | $60.73 | $117.29 | 6,206,700 | — | — |
| 2018-11-28 | $61.94 | $119.63 | 3,608,400 | — | — |
| 2018-11-27 | $60.55 | $116.94 | 3,890,600 | — | — |
| 2018-11-26 | $61.40 | $118.59 | 3,274,000 | — | — |
| 2018-11-23 | $60.75 | $117.33 | 2,044,400 | — | — |
| 2018-11-21 | $60.04 | $115.96 | 3,616,000 | — | — |
| 2018-11-20 | $59.88 | $114.68 | 5,681,500 | — | — |
| 2018-11-19 | $59.05 | $113.10 | 3,106,700 | — | — |
| 2018-11-16 | $59.96 | $114.84 | 2,779,800 | — | — |
| 2018-11-15 | $59.85 | $114.63 | 3,497,000 | — | — |
| 2018-11-14 | $59.24 | $113.46 | 3,835,900 | — | — |
| 2018-11-13 | $58.90 | $112.81 | 3,567,600 | — | — |
| 2018-11-12 | $57.77 | $110.64 | 2,340,600 | — | — |
| 2018-11-09 | $58.54 | $112.12 | 2,587,000 | — | — |
| 2018-11-08 | $58.12 | $111.31 | 4,268,200 | — | — |
| 2018-11-07 | $58.67 | $112.37 | 4,124,300 | — | — |
| 2018-11-06 | $57.25 | $109.65 | 3,252,400 | — | — |
| 2018-11-05 | $56.86 | $108.90 | 2,907,000 | — | — |
| 2018-11-02 | $57.07 | $109.30 | 3,138,900 | — | — |
| 2018-11-01 | $57.75 | $110.61 | 4,028,200 | — | — |
| 2018-10-31 | $56.04 | $107.33 | 5,108,400 | — | — |
| 2018-10-30 | $54.14 | $103.69 | 5,164,500 | — | — |
| 2018-10-29 | $54.07 | $103.56 | 4,332,900 | — | — |
| 2018-10-26 | $54.27 | $103.94 | 5,669,700 | — | — |
| 2018-10-25 | $55.85 | $106.97 | 4,876,700 | — | — |
| 2018-10-24 | $54.75 | $104.86 | 5,367,100 | — | — |
| 2018-10-23 | $57.23 | $109.61 | 4,782,700 | — | — |
| 2018-10-22 | $56.48 | $108.17 | 2,913,700 | — | — |
| 2018-10-19 | $57.23 | $109.61 | 3,208,100 | — | — |
| 2018-10-18 | $57.54 | $110.20 | 2,714,100 | — | — |
| 2018-10-17 | $59.00 | $113.00 | 3,000,100 | — | — |
| 2018-10-16 | $59.09 | $113.17 | 3,061,400 | — | — |
| 2018-10-15 | $57.72 | $110.55 | 3,188,600 | — | — |
| 2018-10-12 | $58.24 | $111.54 | 3,059,200 | — | — |
| 2018-10-11 | $57.85 | $110.80 | 5,871,600 | — | — |
| 2018-10-10 | $59.06 | $113.11 | 4,235,100 | — | — |
| 2018-10-09 | $60.52 | $115.91 | 3,078,000 | — | — |
| 2018-10-08 | $61.09 | $117.00 | 3,125,500 | — | — |
| 2018-10-05 | $60.58 | $116.03 | 4,292,600 | — | — |
| 2018-10-04 | $61.69 | $118.15 | 4,576,500 | — | — |
| 2018-10-03 | $62.62 | $119.93 | 3,515,400 | — | — |
| 2018-10-02 | $63.12 | $120.89 | 3,726,100 | — | — |
| 2018-10-01 | $63.55 | $121.71 | 4,563,500 | — | — |
| 2018-09-28 | $63.77 | $122.14 | 6,356,300 | — | — |
| 2018-09-27 | $63.74 | $122.08 | 14,342,300 | — | — |
| 2018-09-26 | $66.98 | $128.28 | 4,701,500 | — | — |
| 2018-09-25 | $66.60 | $127.56 | 3,043,900 | — | — |
| 2018-09-24 | $66.81 | $127.96 | 3,609,300 | — | — |
| 2018-09-21 | $67.17 | $128.65 | 5,272,700 | — | — |
| 2018-09-20 | $66.94 | $128.21 | 3,687,400 | — | — |
| 2018-09-19 | $66.21 | $126.81 | 4,030,200 | — | — |
| 2018-09-18 | $65.67 | $125.77 | 6,360,200 | — | — |
| 2018-09-17 | $64.82 | $124.15 | 5,740,000 | — | — |
| 2018-09-14 | $63.95 | $122.48 | 4,399,700 | — | — |
| 2018-09-13 | $62.70 | $120.09 | 2,817,500 | — | — |
| 2018-09-12 | $62.53 | $119.76 | 2,517,800 | — | — |
| 2018-09-11 | $61.86 | $118.48 | 2,268,400 | — | — |
| 2018-09-10 | $61.99 | $118.73 | 3,134,500 | — | — |
| 2018-09-07 | $62.06 | $118.86 | 2,365,300 | — | — |
| 2018-09-06 | $61.74 | $118.25 | 4,005,000 | — | — |
| 2018-09-05 | $60.95 | $116.73 | 2,980,300 | — | — |
| 2018-09-04 | $61.20 | $117.21 | 2,379,100 | — | — |
| 2018-08-31 | $61.49 | $117.77 | 2,477,800 | — | — |
| 2018-08-30 | $61.58 | $117.94 | 2,068,000 | — | — |
| 2018-08-29 | $62.31 | $119.34 | 3,879,100 | — | — |
| 2018-08-28 | $61.74 | $118.25 | 2,923,000 | — | — |
| 2018-08-27 | $61.70 | $118.17 | 2,647,100 | — | — |
| 2018-08-24 | $61.23 | $117.27 | 2,324,800 | — | — |
| 2018-08-23 | $61.00 | $116.83 | 3,340,900 | — | — |
| 2018-08-22 | $61.87 | $117.54 | 4,190,900 | — | — |
| 2018-08-21 | $61.45 | $116.74 | 3,207,800 | — | — |
| 2018-08-20 | $60.75 | $115.41 | 2,674,000 | — | — |
| 2018-08-17 | $60.58 | $115.09 | 3,421,700 | — | — |
| 2018-08-16 | $59.83 | $113.66 | 3,494,500 | — | — |
| 2018-08-15 | $59.20 | $112.47 | 3,590,900 | — | — |
| 2018-08-14 | $59.32 | $112.69 | 3,590,400 | — | — |
| 2018-08-13 | $58.99 | $112.07 | 3,623,000 | — | — |
| 2018-08-10 | $59.60 | $113.23 | 4,521,900 | — | — |
| 2018-08-09 | $59.34 | $112.73 | 3,606,600 | — | — |
| 2018-08-08 | $58.60 | $111.33 | 2,232,100 | — | — |
| 2018-08-07 | $58.69 | $111.50 | 2,708,300 | — | — |
| 2018-08-06 | $58.41 | $110.97 | 2,456,400 | — | — |
| 2018-08-03 | $59.05 | $112.18 | 2,644,900 | — | — |
| 2018-08-02 | $58.85 | $111.80 | 4,946,000 | — | — |
| 2018-08-01 | $58.62 | $111.36 | 2,499,400 | — | — |
| 2018-07-31 | $59.24 | $112.54 | 3,243,200 | — | — |
| 2018-07-30 | $58.73 | $111.57 | 3,241,500 | — | — |
| 2018-07-27 | $58.22 | $110.60 | 3,256,700 | — | — |
| 2018-07-26 | $57.67 | $109.56 | 3,106,400 | — | — |
| 2018-07-25 | $57.77 | $109.75 | 3,075,600 | — | — |
| 2018-07-24 | $57.75 | $109.71 | 4,035,200 | — | — |
| 2018-07-23 | $58.15 | $110.47 | 2,433,500 | — | — |
| 2018-07-20 | $58.14 | $110.45 | 3,348,900 | — | — |
| 2018-07-19 | $58.86 | $111.82 | 3,811,300 | — | — |
| 2018-07-18 | $59.53 | $113.09 | 4,563,200 | — | — |
| 2018-07-17 | $58.59 | $111.31 | 2,398,900 | — | — |
| 2018-07-16 | $58.40 | $110.95 | 2,864,300 | — | — |
| 2018-07-13 | $58.05 | $110.28 | 3,241,000 | — | — |
| 2018-07-12 | $58.40 | $110.95 | 3,451,500 | — | — |
| 2018-07-11 | $57.99 | $110.17 | 5,568,900 | — | — |
| 2018-07-10 | $58.82 | $111.74 | 6,025,500 | — | — |
| 2018-07-09 | $57.94 | $110.07 | 4,122,700 | — | — |
| 2018-07-06 | $57.55 | $109.33 | 4,357,600 | — | — |
| 2018-07-05 | $56.89 | $108.08 | 4,248,800 | — | — |
| 2018-07-03 | $56.76 | $107.83 | 4,037,400 | — | — |
| 2018-07-02 | $57.15 | $108.57 | 5,315,100 | — | — |
| 2018-06-29 | $57.31 | $108.88 | 4,986,100 | — | — |
| 2018-06-28 | $57.16 | $108.59 | 5,905,800 | — | — |
| 2018-06-27 | $58.07 | $110.32 | 5,691,400 | — | — |
| 2018-06-26 | $59.76 | $113.53 | 6,526,300 | — | — |
| 2018-06-25 | $58.54 | $111.21 | 16,790,000 | — | — |
| 2018-06-22 | $63.53 | $120.69 | 5,053,800 | — | — |
| 2018-06-21 | $62.40 | $118.55 | 2,829,400 | — | — |
| 2018-06-20 | $63.00 | $119.69 | 3,974,700 | — | — |
| 2018-06-19 | $63.47 | $120.58 | 3,106,800 | — | — |
| 2018-06-18 | $64.45 | $122.44 | 3,603,600 | — | — |
| 2018-06-15 | $65.18 | $123.83 | 5,509,700 | — | — |
| 2018-06-14 | $64.20 | $121.96 | 5,777,100 | — | — |
| 2018-06-13 | $63.83 | $121.26 | 6,936,700 | — | — |
| 2018-06-12 | $62.17 | $118.11 | 4,348,400 | — | — |
| 2018-06-11 | $61.14 | $116.15 | 2,225,300 | — | — |
| 2018-06-08 | $60.94 | $115.77 | 2,878,600 | — | — |
| 2018-06-07 | $61.33 | $116.51 | 4,265,800 | — | — |
| 2018-06-06 | $61.45 | $116.74 | 4,817,200 | — | — |
| 2018-06-05 | $60.59 | $115.11 | 11,535,300 | — | — |
| 2018-06-04 | $63.34 | $120.33 | 2,827,900 | — | — |
| 2018-06-01 | $63.17 | $120.01 | 3,127,300 | — | — |
| 2018-05-31 | $62.28 | $118.32 | 8,064,200 | — | — |
| 2018-05-30 | $62.88 | $119.46 | 3,175,400 | — | — |
| 2018-05-29 | $62.55 | $118.83 | 4,545,400 | — | — |
| 2018-05-25 | $64.25 | $122.06 | 3,637,600 | — | — |
| 2018-05-24 | $64.15 | $121.87 | 3,276,200 | — | — |
| 2018-05-23 | $64.68 | $121.93 | 3,523,400 | — | — |
| 2018-05-22 | $65.05 | $122.62 | 2,800,000 | — | — |
| 2018-05-21 | $64.77 | $122.10 | 2,252,600 | — | — |
| 2018-05-18 | $64.84 | $122.23 | 2,627,200 | — | — |
| 2018-05-17 | $64.82 | $122.19 | 2,679,700 | — | — |
| 2018-05-16 | $65.46 | $123.40 | 2,920,000 | — | — |
| 2018-05-15 | $65.18 | $122.87 | 3,745,000 | — | — |
| 2018-05-14 | $64.82 | $122.19 | 2,552,700 | — | — |
| 2018-05-11 | $64.02 | $120.68 | 2,542,400 | — | — |
| 2018-05-10 | $64.06 | $120.76 | 2,256,600 | — | — |
| 2018-05-09 | $63.95 | $120.55 | 3,239,400 | — | — |
| 2018-05-08 | $63.15 | $119.04 | 3,589,400 | — | — |
| 2018-05-07 | $62.93 | $118.63 | 3,319,400 | — | — |
| 2018-05-04 | $63.57 | $119.83 | 2,228,500 | — | — |
| 2018-05-03 | $63.30 | $119.33 | 4,182,700 | — | — |
| 2018-05-02 | $62.85 | $118.48 | 3,822,600 | — | — |
| 2018-05-01 | $64.11 | $120.85 | 4,537,200 | — | — |
| 2018-04-30 | $63.06 | $118.87 | 3,950,600 | — | — |
| 2018-04-27 | $64.36 | $121.32 | 3,226,400 | — | — |
| 2018-04-26 | $64.31 | $121.23 | 5,282,400 | — | — |
| 2018-04-25 | $66.07 | $124.55 | 3,147,400 | — | — |
| 2018-04-24 | $65.54 | $123.55 | 3,303,300 | — | — |
| 2018-04-23 | $66.27 | $124.92 | 3,621,100 | — | — |
| 2018-04-20 | $65.88 | $124.19 | 3,844,900 | — | — |
| 2018-04-19 | $65.06 | $122.64 | 4,343,200 | — | — |
| 2018-04-18 | $65.27 | $123.04 | 3,125,500 | — | — |
| 2018-04-17 | $64.17 | $120.97 | 3,574,000 | — | — |
| 2018-04-16 | $64.08 | $120.80 | 2,963,400 | — | — |
| 2018-04-13 | $62.94 | $118.65 | 4,409,000 | — | — |
| 2018-04-12 | $63.75 | $120.17 | 3,390,600 | — | — |
| 2018-04-11 | $63.64 | $119.97 | 5,543,300 | — | — |
| 2018-04-10 | $63.10 | $118.95 | 8,879,900 | — | — |
| 2018-04-09 | $64.86 | $122.27 | 2,250,300 | — | — |
| 2018-04-06 | $64.51 | $121.61 | 3,312,400 | — | — |
| 2018-04-05 | $65.51 | $123.49 | 2,331,800 | — | — |
| 2018-04-04 | $64.98 | $122.49 | 3,329,700 | — | — |
| 2018-04-03 | $64.49 | $121.57 | 3,023,600 | — | — |
| 2018-04-02 | $64.62 | $121.81 | 4,017,100 | — | — |
| 2018-03-29 | $65.58 | $123.62 | 3,710,100 | — | — |
| 2018-03-28 | $64.64 | $121.85 | 5,391,100 | — | — |
| 2018-03-27 | $65.73 | $123.91 | 4,917,100 | — | — |
| 2018-03-26 | $65.80 | $124.04 | 4,491,000 | — | — |
| 2018-03-23 | $64.41 | $121.42 | 5,608,500 | — | — |
| 2018-03-22 | $66.20 | $124.79 | 6,151,000 | — | — |
| 2018-03-21 | $67.06 | $126.41 | 4,586,300 | — | — |
| 2018-03-20 | $67.85 | $127.90 | 4,205,000 | — | — |
| 2018-03-19 | $67.63 | $127.49 | 3,477,100 | — | — |
| 2018-03-16 | $66.91 | $126.13 | 3,955,300 | — | — |
| 2018-03-15 | $66.73 | $125.79 | 2,910,900 | — | — |
| 2018-03-14 | $66.96 | $126.22 | 2,151,700 | — | — |
| 2018-03-13 | $67.57 | $127.37 | 2,227,700 | — | — |
| 2018-03-12 | $67.36 | $126.98 | 1,926,700 | — | — |
| 2018-03-09 | $67.47 | $127.19 | 2,700,100 | — | — |
| 2018-03-08 | $66.73 | $125.79 | 2,369,400 | — | — |
| 2018-03-07 | $66.01 | $124.43 | 2,245,900 | — | — |
| 2018-03-06 | $66.15 | $124.70 | 2,971,900 | — | — |
| 2018-03-05 | $65.19 | $122.89 | 3,380,800 | — | — |
| 2018-03-02 | $64.97 | $122.47 | 3,749,400 | — | — |
| 2018-03-01 | $65.98 | $124.38 | 2,797,500 | — | — |
| 2018-02-28 | $66.91 | $126.13 | 3,182,000 | — | — |
| 2018-02-27 | $67.49 | $127.22 | 3,027,700 | — | — |
| 2018-02-26 | $68.64 | $129.39 | 1,643,600 | — | — |
| 2018-02-23 | $68.76 | $129.62 | 2,042,000 | — | — |
| 2018-02-22 | $68.20 | $128.56 | 2,492,600 | — | — |
| 2018-02-21 | $69.58 | $130.32 | 2,914,000 | — | — |
| 2018-02-20 | $69.45 | $130.07 | 1,869,300 | — | — |
| 2018-02-16 | $69.50 | $130.17 | 2,286,200 | — | — |
| 2018-02-15 | $69.60 | $130.35 | 2,499,500 | — | — |
| 2018-02-14 | $69.92 | $130.95 | 2,740,200 | — | — |
| 2018-02-13 | $68.75 | $128.76 | 2,051,600 | — | — |
| 2018-02-12 | $68.77 | $128.80 | 3,146,000 | — | — |
| 2018-02-09 | $67.07 | $125.61 | 5,188,900 | — | — |
| 2018-02-08 | $66.76 | $125.03 | 3,683,600 | — | — |
| 2018-02-07 | $69.12 | $129.45 | 3,122,300 | — | — |
| 2018-02-06 | $69.27 | $129.73 | 4,476,000 | — | — |
| 2018-02-05 | $68.04 | $127.43 | 3,518,200 | — | — |
| 2018-02-02 | $69.95 | $131.01 | 2,577,700 | — | — |
| 2018-02-01 | $71.11 | $133.18 | 2,658,000 | — | — |
| 2018-01-31 | $71.61 | $134.12 | 3,634,600 | — | — |
| 2018-01-30 | $71.79 | $134.45 | 3,496,000 | — | — |
| 2018-01-29 | $71.94 | $134.74 | 3,510,200 | — | — |
| 2018-01-26 | $71.65 | $134.19 | 2,811,800 | — | — |
| 2018-01-25 | $70.76 | $132.53 | 2,863,800 | — | — |
| 2018-01-24 | $71.17 | $133.29 | 6,755,800 | — | — |
| 2018-01-23 | $68.51 | $128.31 | 4,189,900 | — | — |
| 2018-01-22 | $68.86 | $128.97 | 3,752,600 | — | — |
| 2018-01-19 | $68.56 | $128.41 | 4,096,700 | — | — |
| 2018-01-18 | $69.02 | $129.27 | 2,491,000 | — | — |
| 2018-01-17 | $69.45 | $130.07 | 3,299,300 | — | — |
| 2018-01-16 | $68.52 | $128.33 | 3,663,900 | — | — |
| 2018-01-12 | $69.69 | $130.52 | 3,244,000 | — | — |
| 2018-01-11 | $68.80 | $128.85 | 2,632,400 | — | — |
| 2018-01-10 | $67.95 | $127.26 | 3,300,600 | — | — |
| 2018-01-09 | $67.63 | $126.66 | 3,469,900 | — | — |
| 2018-01-08 | $66.05 | $123.70 | 2,027,100 | — | — |
| 2018-01-05 | $66.30 | $124.17 | 3,793,500 | — | — |
| 2018-01-04 | $66.85 | $125.20 | 3,050,300 | — | — |
| 2018-01-03 | $66.90 | $125.30 | 2,807,500 | — | — |
| 2018-01-02 | $66.75 | $125.02 | 2,783,800 | — | — |