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
- 1987-06-26 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 | $67.59 | $172.61 | 68,900 | — | — |
| 2018-12-28 | $67.95 | $173.53 | 81,300 | — | — |
| 2018-12-27 | $67.50 | $172.38 | 68,500 | — | — |
| 2018-12-26 | $67.97 | $173.58 | 87,100 | — | — |
| 2018-12-24 | $66.36 | $169.47 | 76,100 | — | — |
| 2018-12-21 | $69.05 | $176.34 | 349,000 | — | — |
| 2018-12-20 | $68.84 | $175.80 | 71,800 | — | — |
| 2018-12-19 | $67.66 | $172.79 | 78,500 | — | — |
| 2018-12-18 | $70.40 | $179.79 | 55,300 | — | — |
| 2018-12-17 | $71.31 | $182.11 | 75,900 | — | — |
| 2018-12-14 | $71.73 | $183.18 | 48,100 | — | — |
| 2018-12-13 | $72.68 | $185.61 | 87,100 | — | — |
| 2018-12-12 | $73.43 | $187.53 | 67,500 | — | — |
| 2018-12-11 | $72.26 | $184.54 | 82,900 | — | — |
| 2018-12-10 | $72.63 | $185.48 | 145,400 | — | — |
| 2018-12-07 | $72.29 | $184.61 | 373,300 | — | — |
| 2018-12-06 | $72.95 | $186.30 | 164,900 | — | — |
| 2018-12-04 | $71.63 | $182.93 | 86,400 | — | — |
| 2018-12-03 | $76.48 | $195.31 | 44,700 | — | — |
| 2018-11-30 | $76.73 | $195.95 | 56,400 | — | — |
| 2018-11-29 | $76.39 | $195.08 | 25,300 | — | — |
| 2018-11-28 | $76.74 | $195.98 | 64,700 | — | — |
| 2018-11-27 | $75.89 | $193.81 | 29,900 | — | — |
| 2018-11-26 | $76.87 | $196.31 | 28,600 | — | — |
| 2018-11-23 | $76.12 | $194.39 | 19,000 | — | — |
| 2018-11-21 | $75.92 | $193.88 | 28,600 | — | — |
| 2018-11-20 | $75.65 | $193.19 | 32,200 | — | — |
| 2018-11-19 | $76.66 | $195.77 | 44,300 | — | — |
| 2018-11-16 | $77.94 | $199.04 | 107,700 | — | — |
| 2018-11-15 | $76.94 | $196.49 | 55,600 | — | — |
| 2018-11-14 | $74.39 | $189.98 | 42,800 | — | — |
| 2018-11-13 | $75.68 | $193.27 | 27,000 | — | — |
| 2018-11-12 | $74.96 | $191.43 | 25,300 | — | — |
| 2018-11-09 | $75.30 | $192.30 | 41,300 | — | — |
| 2018-11-08 | $76.50 | $195.37 | 26,300 | — | — |
| 2018-11-07 | $75.93 | $193.91 | 28,500 | — | — |
| 2018-11-06 | $75.47 | $192.73 | 28,500 | — | — |
| 2018-11-05 | $74.91 | $191.30 | 40,000 | — | — |
| 2018-11-02 | $74.80 | $191.02 | 39,700 | — | — |
| 2018-11-01 | $73.86 | $188.62 | 43,800 | — | — |
| 2018-10-31 | $73.78 | $188.42 | 77,100 | — | — |
| 2018-10-30 | $74.50 | $190.26 | 48,700 | — | — |
| 2018-10-29 | $72.89 | $186.15 | 60,900 | — | — |
| 2018-10-26 | $71.50 | $182.60 | 66,200 | — | — |
| 2018-10-25 | $71.06 | $181.47 | 60,300 | — | — |
| 2018-10-24 | $68.56 | $175.09 | 57,100 | — | — |
| 2018-10-23 | $71.77 | $183.29 | 62,000 | — | — |
| 2018-10-22 | $70.92 | $181.12 | 50,000 | — | — |
| 2018-10-19 | $72.25 | $184.51 | 40,500 | — | — |
| 2018-10-18 | $73.30 | $187.19 | 44,900 | — | — |
| 2018-10-17 | $74.04 | $189.08 | 37,100 | — | — |
| 2018-10-16 | $73.84 | $188.57 | 56,500 | — | — |
| 2018-10-15 | $73.07 | $186.61 | 56,200 | — | — |
| 2018-10-12 | $72.44 | $185.00 | 96,100 | — | — |
| 2018-10-11 | $73.80 | $187.12 | 51,800 | — | — |
| 2018-10-10 | $75.73 | $192.01 | 34,500 | — | — |
| 2018-10-09 | $76.81 | $194.75 | 45,500 | — | — |
| 2018-10-08 | $76.64 | $194.32 | 25,700 | — | — |
| 2018-10-05 | $76.01 | $192.72 | 42,100 | — | — |
| 2018-10-04 | $75.95 | $192.57 | 54,200 | — | — |
| 2018-10-03 | $76.40 | $193.71 | 36,400 | — | — |
| 2018-10-02 | $74.68 | $189.35 | 59,400 | — | — |
| 2018-10-01 | $75.30 | $190.92 | 43,400 | — | — |
| 2018-09-28 | $76.80 | $194.72 | 51,900 | — | — |
| 2018-09-27 | $75.90 | $192.44 | 43,500 | — | — |
| 2018-09-26 | $75.54 | $191.53 | 33,600 | — | — |
| 2018-09-25 | $76.86 | $194.88 | 39,600 | — | — |
| 2018-09-24 | $76.85 | $194.85 | 33,400 | — | — |
| 2018-09-21 | $78.06 | $197.92 | 150,600 | — | — |
| 2018-09-20 | $77.76 | $197.16 | 71,900 | — | — |
| 2018-09-19 | $77.05 | $195.36 | 56,800 | — | — |
| 2018-09-18 | $77.55 | $196.62 | 31,100 | — | — |
| 2018-09-17 | $78.00 | $197.77 | 52,600 | — | — |
| 2018-09-14 | $78.83 | $199.87 | 41,200 | — | — |
| 2018-09-13 | $77.89 | $197.49 | 56,000 | — | — |
| 2018-09-12 | $78.74 | $199.64 | 42,900 | — | — |
| 2018-09-11 | $79.76 | $202.23 | 31,800 | — | — |
| 2018-09-10 | $79.58 | $201.77 | 99,400 | — | — |
| 2018-09-07 | $80.30 | $203.60 | 43,600 | — | — |
| 2018-09-06 | $80.64 | $204.46 | 30,700 | — | — |
| 2018-09-05 | $80.95 | $205.25 | 40,700 | — | — |
| 2018-09-04 | $81.37 | $206.31 | 39,200 | — | — |
| 2018-08-31 | $81.08 | $205.57 | 37,500 | — | — |
| 2018-08-30 | $80.70 | $204.61 | 38,100 | — | — |
| 2018-08-29 | $80.71 | $204.64 | 18,100 | — | — |
| 2018-08-28 | $80.79 | $204.84 | 22,000 | — | — |
| 2018-08-27 | $81.19 | $205.85 | 29,900 | — | — |
| 2018-08-24 | $81.92 | $207.70 | 21,800 | — | — |
| 2018-08-23 | $82.37 | $208.85 | 36,500 | — | — |
| 2018-08-22 | $82.79 | $209.91 | 25,100 | — | — |
| 2018-08-21 | $82.68 | $209.63 | 49,500 | — | — |
| 2018-08-20 | $81.69 | $207.12 | 37,500 | — | — |
| 2018-08-17 | $81.61 | $206.92 | 37,700 | — | — |
| 2018-08-16 | $81.33 | $206.21 | 39,000 | — | — |
| 2018-08-15 | $80.55 | $204.23 | 28,700 | — | — |
| 2018-08-14 | $81.49 | $206.61 | 50,600 | — | — |
| 2018-08-13 | $80.31 | $203.62 | 27,100 | — | — |
| 2018-08-10 | $80.30 | $203.60 | 29,100 | — | — |
| 2018-08-09 | $80.37 | $203.77 | 28,000 | — | — |
| 2018-08-08 | $80.43 | $203.93 | 37,500 | — | — |
| 2018-08-07 | $80.12 | $203.14 | 37,500 | — | — |
| 2018-08-06 | $80.16 | $203.24 | 47,000 | — | — |
| 2018-08-03 | $80.10 | $203.09 | 36,800 | — | — |
| 2018-08-02 | $81.46 | $206.54 | 42,600 | — | — |
| 2018-08-01 | $81.06 | $205.52 | 51,400 | — | — |
| 2018-07-31 | $80.48 | $204.05 | 52,800 | — | — |
| 2018-07-30 | $81.03 | $205.45 | 77,300 | — | — |
| 2018-07-27 | $81.78 | $207.35 | 64,700 | — | — |
| 2018-07-26 | $82.03 | $207.98 | 62,600 | — | — |
| 2018-07-25 | $80.61 | $204.38 | 55,300 | — | — |
| 2018-07-24 | $80.36 | $203.75 | 59,300 | — | — |
| 2018-07-23 | $80.81 | $204.89 | 90,300 | — | — |
| 2018-07-20 | $79.12 | $200.61 | 84,900 | — | — |
| 2018-07-19 | $77.59 | $196.73 | 92,000 | — | — |
| 2018-07-18 | $76.89 | $194.95 | 79,000 | — | — |
| 2018-07-17 | $76.44 | $193.81 | 86,700 | — | — |
| 2018-07-16 | $76.20 | $193.20 | 37,100 | — | — |
| 2018-07-13 | $75.59 | $191.65 | 59,600 | — | — |
| 2018-07-12 | $76.14 | $193.05 | 155,700 | — | — |
| 2018-07-11 | $78.92 | $198.93 | 55,000 | — | — |
| 2018-07-10 | $79.30 | $199.89 | 69,400 | — | — |
| 2018-07-09 | $80.18 | $202.11 | 195,800 | — | — |
| 2018-07-06 | $78.28 | $197.32 | 56,400 | — | — |
| 2018-07-05 | $77.45 | $195.23 | 56,200 | — | — |
| 2018-07-03 | $76.92 | $193.89 | 49,100 | — | — |
| 2018-07-02 | $76.51 | $192.86 | 70,700 | — | — |
| 2018-06-29 | $75.23 | $189.63 | 60,600 | — | — |
| 2018-06-28 | $75.87 | $191.24 | 26,500 | — | — |
| 2018-06-27 | $76.10 | $191.82 | 63,900 | — | — |
| 2018-06-26 | $77.12 | $194.39 | 50,800 | — | — |
| 2018-06-25 | $76.74 | $193.44 | 43,100 | — | — |
| 2018-06-22 | $77.33 | $194.92 | 149,800 | — | — |
| 2018-06-21 | $78.06 | $196.76 | 38,000 | — | — |
| 2018-06-20 | $78.36 | $197.52 | 35,200 | — | — |
| 2018-06-19 | $78.16 | $197.02 | 35,600 | — | — |
| 2018-06-18 | $77.05 | $194.22 | 61,900 | — | — |
| 2018-06-15 | $76.48 | $192.78 | 116,900 | — | — |
| 2018-06-14 | $76.43 | $192.66 | 27,800 | — | — |
| 2018-06-13 | $76.09 | $191.80 | 33,400 | — | — |
| 2018-06-12 | $75.94 | $191.42 | 43,700 | — | — |
| 2018-06-11 | $76.66 | $193.24 | 53,000 | — | — |
| 2018-06-08 | $78.44 | $197.72 | 54,800 | — | — |
| 2018-06-07 | $78.36 | $197.52 | 44,500 | — | — |
| 2018-06-06 | $78.15 | $196.99 | 118,100 | — | — |
| 2018-06-05 | $76.70 | $193.34 | 88,100 | — | — |
| 2018-06-04 | $76.60 | $193.08 | 42,500 | — | — |
| 2018-06-01 | $75.43 | $190.13 | 47,500 | — | — |
| 2018-05-31 | $74.29 | $187.26 | 34,300 | — | — |
| 2018-05-30 | $74.92 | $188.85 | 42,100 | — | — |
| 2018-05-29 | $73.39 | $184.99 | 53,400 | — | — |
| 2018-05-25 | $74.51 | $187.82 | 29,000 | — | — |
| 2018-05-24 | $74.54 | $187.89 | 78,400 | — | — |
| 2018-05-23 | $74.67 | $188.22 | 21,600 | — | — |
| 2018-05-22 | $74.63 | $188.12 | 86,100 | — | — |
| 2018-05-21 | $74.85 | $188.67 | 25,500 | — | — |
| 2018-05-18 | $74.17 | $186.96 | 46,200 | — | — |
| 2018-05-17 | $74.31 | $187.31 | 43,200 | — | — |
| 2018-05-16 | $73.84 | $186.13 | 94,500 | — | — |
| 2018-05-15 | $72.91 | $183.78 | 60,000 | — | — |
| 2018-05-14 | $72.06 | $181.64 | 91,700 | — | — |
| 2018-05-11 | $72.96 | $183.91 | 66,500 | — | — |
| 2018-05-10 | $72.93 | $183.83 | 22,300 | — | — |
| 2018-05-09 | $73.20 | $184.51 | 32,300 | — | — |
| 2018-05-08 | $73.08 | $184.21 | 71,000 | — | — |
| 2018-05-07 | $72.21 | $182.02 | 106,000 | — | — |
| 2018-05-04 | $72.21 | $182.02 | 30,200 | — | — |
| 2018-05-03 | $71.09 | $179.19 | 59,600 | — | — |
| 2018-05-02 | $72.60 | $183.00 | 49,800 | — | — |
| 2018-05-01 | $72.18 | $181.94 | 81,600 | — | — |
| 2018-04-30 | $71.58 | $180.43 | 99,200 | — | — |
| 2018-04-27 | $72.68 | $183.20 | 29,900 | — | — |
| 2018-04-26 | $73.15 | $184.39 | 84,800 | — | — |
| 2018-04-25 | $73.36 | $184.92 | 94,900 | — | — |
| 2018-04-24 | $74.50 | $187.79 | 55,100 | — | — |
| 2018-04-23 | $74.33 | $187.36 | 75,900 | — | — |
| 2018-04-20 | $73.94 | $186.38 | 59,800 | — | — |
| 2018-04-19 | $74.80 | $188.55 | 174,900 | — | — |
| 2018-04-18 | $71.46 | $180.13 | 69,800 | — | — |
| 2018-04-17 | $71.13 | $179.30 | 73,000 | — | — |
| 2018-04-16 | $71.57 | $180.40 | 30,300 | — | — |
| 2018-04-13 | $70.67 | $178.14 | 50,500 | — | — |
| 2018-04-12 | $71.27 | $179.65 | 37,300 | — | — |
| 2018-04-11 | $70.86 | $177.46 | 41,700 | — | — |
| 2018-04-10 | $70.92 | $177.61 | 51,900 | — | — |
| 2018-04-09 | $69.38 | $173.75 | 50,600 | — | — |
| 2018-04-06 | $69.48 | $174.00 | 43,700 | — | — |
| 2018-04-05 | $70.97 | $177.73 | 110,400 | — | — |
| 2018-04-04 | $70.27 | $175.98 | 61,300 | — | — |
| 2018-04-03 | $69.16 | $173.20 | 55,300 | — | — |
| 2018-04-02 | $67.95 | $170.17 | 85,800 | — | — |
| 2018-03-29 | $68.56 | $171.70 | 86,600 | — | — |
| 2018-03-28 | $69.52 | $174.10 | 60,600 | — | — |
| 2018-03-27 | $68.37 | $171.22 | 62,400 | — | — |
| 2018-03-26 | $69.29 | $173.52 | 76,100 | — | — |
| 2018-03-23 | $68.15 | $170.67 | 106,300 | — | — |
| 2018-03-22 | $70.03 | $175.38 | 47,200 | — | — |
| 2018-03-21 | $72.10 | $180.56 | 27,900 | — | — |
| 2018-03-20 | $72.05 | $180.44 | 32,700 | — | — |
| 2018-03-19 | $72.53 | $181.64 | 30,500 | — | — |
| 2018-03-16 | $72.29 | $181.04 | 153,800 | — | — |
| 2018-03-15 | $72.06 | $180.46 | 30,400 | — | — |
| 2018-03-14 | $71.39 | $178.78 | 72,900 | — | — |
| 2018-03-13 | $72.54 | $181.66 | 51,000 | — | — |
| 2018-03-12 | $72.87 | $182.49 | 51,800 | — | — |
| 2018-03-09 | $72.26 | $180.96 | 63,300 | — | — |
| 2018-03-08 | $71.07 | $177.98 | 77,500 | — | — |
| 2018-03-07 | $71.80 | $179.81 | 66,100 | — | — |
| 2018-03-06 | $70.70 | $177.05 | 59,700 | — | — |
| 2018-03-05 | $69.96 | $175.20 | 71,900 | — | — |
| 2018-03-02 | $69.16 | $173.20 | 46,200 | — | — |
| 2018-03-01 | $67.52 | $169.09 | 100,700 | — | — |
| 2018-02-28 | $67.37 | $168.72 | 71,200 | — | — |
| 2018-02-27 | $69.45 | $173.92 | 38,900 | — | — |
| 2018-02-26 | $70.58 | $176.75 | 17,700 | — | — |
| 2018-02-23 | $70.04 | $175.40 | 38,700 | — | — |
| 2018-02-22 | $69.00 | $172.80 | 70,100 | — | — |
| 2018-02-21 | $69.25 | $173.42 | 87,600 | — | — |
| 2018-02-20 | $68.05 | $170.42 | 62,200 | — | — |
| 2018-02-16 | $69.53 | $174.12 | 69,600 | — | — |
| 2018-02-15 | $69.18 | $173.25 | 53,100 | — | — |
| 2018-02-14 | $68.89 | $172.52 | 40,200 | — | — |
| 2018-02-13 | $67.56 | $169.19 | 50,000 | — | — |
| 2018-02-12 | $67.01 | $167.81 | 59,100 | — | — |
| 2018-02-09 | $66.91 | $167.56 | 61,300 | — | — |
| 2018-02-08 | $65.03 | $162.86 | 40,200 | — | — |
| 2018-02-07 | $66.80 | $167.29 | 38,700 | — | — |
| 2018-02-06 | $65.83 | $164.86 | 63,900 | — | — |
| 2018-02-05 | $65.80 | $164.78 | 38,400 | — | — |
| 2018-02-02 | $69.05 | $172.92 | 39,300 | — | — |
| 2018-02-01 | $69.39 | $173.77 | 41,600 | — | — |
| 2018-01-31 | $68.80 | $172.30 | 37,500 | — | — |
| 2018-01-30 | $69.19 | $173.27 | 37,800 | — | — |
| 2018-01-29 | $69.54 | $174.15 | 53,000 | — | — |
| 2018-01-26 | $69.54 | $174.15 | 45,400 | — | — |
| 2018-01-25 | $68.63 | $171.87 | 70,800 | — | — |
| 2018-01-24 | $68.87 | $172.47 | 52,700 | — | — |
| 2018-01-23 | $68.54 | $171.65 | 41,500 | — | — |
| 2018-01-22 | $68.75 | $172.17 | 38,600 | — | — |
| 2018-01-19 | $69.15 | $173.17 | 69,200 | — | — |
| 2018-01-18 | $67.96 | $170.19 | 73,200 | — | — |
| 2018-01-17 | $69.45 | $173.92 | 88,100 | — | — |
| 2018-01-16 | $68.78 | $172.25 | 27,000 | — | — |
| 2018-01-12 | $69.69 | $174.53 | 41,700 | — | — |
| 2018-01-11 | $69.21 | $173.32 | 34,500 | — | — |
| 2018-01-10 | $68.02 | $169.19 | 38,700 | — | — |
| 2018-01-09 | $67.25 | $167.28 | 32,000 | — | — |
| 2018-01-08 | $67.00 | $166.65 | 40,600 | — | — |
| 2018-01-05 | $67.26 | $167.30 | 48,900 | — | — |
| 2018-01-04 | $66.70 | $165.91 | 45,500 | — | — |
| 2018-01-03 | $67.12 | $166.95 | 100,500 | — | — |
| 2018-01-02 | $66.92 | $166.46 | 57,000 | — | — |