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
- 1987-07-23 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 | $64.20 | $72.55 | 180,600 | — | — |
| 2018-12-28 | $62.71 | $70.87 | 194,900 | — | — |
| 2018-12-27 | $61.99 | $70.06 | 175,300 | — | — |
| 2018-12-26 | $61.24 | $69.21 | 166,400 | — | — |
| 2018-12-24 | $57.41 | $64.88 | 83,900 | — | — |
| 2018-12-21 | $59.41 | $67.14 | 672,400 | — | — |
| 2018-12-20 | $59.61 | $67.37 | 178,700 | — | — |
| 2018-12-19 | $60.83 | $68.75 | 363,900 | — | — |
| 2018-12-18 | $60.96 | $68.89 | 151,600 | — | — |
| 2018-12-17 | $61.86 | $69.91 | 249,800 | — | — |
| 2018-12-14 | $63.74 | $72.03 | 167,300 | — | — |
| 2018-12-13 | $67.33 | $76.09 | 114,000 | — | — |
| 2018-12-12 | $67.61 | $76.18 | 111,900 | — | — |
| 2018-12-11 | $67.03 | $75.53 | 114,500 | — | — |
| 2018-12-10 | $66.11 | $74.49 | 168,500 | — | — |
| 2018-12-07 | $65.33 | $73.61 | 133,300 | — | — |
| 2018-12-06 | $66.54 | $74.98 | 124,500 | — | — |
| 2018-12-04 | $66.99 | $75.48 | 162,000 | — | — |
| 2018-12-03 | $68.85 | $77.58 | 166,200 | — | — |
| 2018-11-30 | $67.96 | $76.58 | 213,900 | — | — |
| 2018-11-29 | $67.33 | $75.87 | 228,300 | — | — |
| 2018-11-28 | $68.79 | $77.51 | 182,000 | — | — |
| 2018-11-27 | $66.49 | $74.92 | 147,400 | — | — |
| 2018-11-26 | $67.27 | $75.80 | 114,200 | — | — |
| 2018-11-23 | $67.79 | $76.39 | 38,700 | — | — |
| 2018-11-21 | $67.06 | $75.56 | 81,300 | — | — |
| 2018-11-20 | $67.24 | $75.77 | 96,000 | — | — |
| 2018-11-19 | $67.57 | $76.14 | 120,900 | — | — |
| 2018-11-16 | $68.58 | $77.28 | 143,900 | — | — |
| 2018-11-15 | $68.83 | $77.56 | 180,400 | — | — |
| 2018-11-14 | $68.17 | $76.81 | 307,500 | — | — |
| 2018-11-13 | $68.03 | $76.66 | 169,400 | — | — |
| 2018-11-12 | $68.44 | $77.12 | 129,900 | — | — |
| 2018-11-09 | $69.10 | $77.86 | 148,900 | — | — |
| 2018-11-08 | $69.25 | $78.03 | 342,800 | — | — |
| 2018-11-07 | $68.44 | $77.12 | 189,800 | — | — |
| 2018-11-06 | $68.33 | $76.99 | 220,100 | — | — |
| 2018-11-05 | $68.29 | $76.95 | 263,200 | — | — |
| 2018-11-02 | $67.04 | $75.54 | 453,100 | — | — |
| 2018-11-01 | $69.94 | $78.81 | 282,300 | — | — |
| 2018-10-31 | $67.43 | $75.98 | 322,100 | — | — |
| 2018-10-30 | $69.24 | $78.02 | 147,600 | — | — |
| 2018-10-29 | $68.47 | $77.15 | 137,900 | — | — |
| 2018-10-26 | $68.99 | $77.74 | 88,000 | — | — |
| 2018-10-25 | $70.41 | $79.34 | 142,800 | — | — |
| 2018-10-24 | $69.40 | $78.20 | 158,500 | — | — |
| 2018-10-23 | $69.81 | $78.66 | 241,500 | — | — |
| 2018-10-22 | $71.60 | $80.68 | 214,300 | — | — |
| 2018-10-19 | $71.74 | $80.84 | 118,000 | — | — |
| 2018-10-18 | $73.16 | $82.44 | 207,600 | — | — |
| 2018-10-17 | $74.49 | $83.93 | 188,200 | — | — |
| 2018-10-16 | $75.46 | $85.03 | 322,600 | — | — |
| 2018-10-15 | $73.10 | $82.37 | 228,700 | — | — |
| 2018-10-12 | $72.36 | $81.53 | 362,300 | — | — |
| 2018-10-11 | $70.90 | $79.89 | 487,000 | — | — |
| 2018-10-10 | $71.13 | $80.15 | 261,700 | — | — |
| 2018-10-09 | $73.28 | $82.57 | 282,300 | — | — |
| 2018-10-08 | $73.60 | $82.93 | 208,700 | — | — |
| 2018-10-05 | $74.58 | $84.04 | 190,600 | — | — |
| 2018-10-04 | $76.07 | $85.72 | 138,900 | — | — |
| 2018-10-03 | $78.14 | $88.05 | 89,500 | — | — |
| 2018-10-02 | $78.79 | $88.78 | 137,800 | — | — |
| 2018-10-01 | $79.06 | $89.08 | 254,500 | — | — |
| 2018-09-28 | $79.22 | $89.26 | 222,700 | — | — |
| 2018-09-27 | $79.56 | $89.65 | 204,800 | — | — |
| 2018-09-26 | $80.11 | $90.27 | 155,400 | — | — |
| 2018-09-25 | $79.29 | $89.34 | 335,800 | — | — |
| 2018-09-24 | $79.62 | $89.72 | 200,500 | — | — |
| 2018-09-21 | $77.91 | $87.79 | 395,800 | — | — |
| 2018-09-20 | $80.04 | $90.19 | 93,200 | — | — |
| 2018-09-19 | $78.76 | $88.75 | 160,800 | — | — |
| 2018-09-18 | $80.01 | $90.15 | 231,200 | — | — |
| 2018-09-17 | $79.59 | $89.68 | 179,500 | — | — |
| 2018-09-14 | $80.72 | $90.95 | 221,700 | — | — |
| 2018-09-13 | $79.25 | $89.30 | 452,700 | — | — |
| 2018-09-12 | $79.21 | $89.03 | 207,400 | — | — |
| 2018-09-11 | $81.64 | $91.76 | 103,600 | — | — |
| 2018-09-10 | $80.91 | $90.94 | 71,900 | — | — |
| 2018-09-07 | $81.25 | $91.32 | 126,400 | — | — |
| 2018-09-06 | $81.58 | $91.69 | 76,600 | — | — |
| 2018-09-05 | $80.91 | $90.94 | 114,800 | — | — |
| 2018-09-04 | $80.96 | $90.99 | 118,300 | — | — |
| 2018-08-31 | $80.43 | $90.40 | 113,600 | — | — |
| 2018-08-30 | $79.88 | $89.78 | 158,400 | — | — |
| 2018-08-29 | $79.61 | $89.48 | 134,600 | — | — |
| 2018-08-28 | $77.99 | $87.66 | 74,900 | — | — |
| 2018-08-27 | $78.00 | $87.67 | 116,200 | — | — |
| 2018-08-24 | $77.82 | $87.47 | 144,000 | — | — |
| 2018-08-23 | $77.65 | $87.27 | 106,000 | — | — |
| 2018-08-22 | $77.75 | $87.39 | 125,100 | — | — |
| 2018-08-21 | $77.90 | $87.56 | 147,600 | — | — |
| 2018-08-20 | $78.26 | $87.96 | 127,100 | — | — |
| 2018-08-17 | $77.71 | $87.34 | 114,800 | — | — |
| 2018-08-16 | $77.31 | $86.89 | 179,500 | — | — |
| 2018-08-15 | $76.58 | $86.07 | 92,900 | — | — |
| 2018-08-14 | $77.88 | $87.53 | 123,000 | — | — |
| 2018-08-13 | $76.82 | $86.34 | 98,100 | — | — |
| 2018-08-10 | $76.42 | $85.89 | 86,400 | — | — |
| 2018-08-09 | $76.10 | $85.53 | 126,300 | — | — |
| 2018-08-08 | $77.01 | $86.56 | 118,100 | — | — |
| 2018-08-07 | $77.79 | $87.43 | 142,200 | — | — |
| 2018-08-06 | $78.04 | $87.71 | 179,600 | — | — |
| 2018-08-03 | $80.08 | $90.01 | 184,100 | — | — |
| 2018-08-02 | $80.40 | $90.37 | 332,800 | — | — |
| 2018-08-01 | $76.28 | $85.73 | 200,300 | — | — |
| 2018-07-31 | $74.00 | $83.17 | 125,000 | — | — |
| 2018-07-30 | $73.09 | $82.15 | 123,900 | — | — |
| 2018-07-27 | $73.44 | $82.54 | 113,000 | — | — |
| 2018-07-26 | $75.48 | $84.84 | 108,900 | — | — |
| 2018-07-25 | $74.83 | $84.11 | 92,800 | — | — |
| 2018-07-24 | $74.11 | $83.30 | 160,600 | — | — |
| 2018-07-23 | $74.68 | $83.94 | 186,200 | — | — |
| 2018-07-20 | $73.43 | $82.53 | 148,600 | — | — |
| 2018-07-19 | $73.75 | $82.89 | 122,200 | — | — |
| 2018-07-18 | $73.58 | $82.70 | 195,800 | — | — |
| 2018-07-17 | $73.98 | $83.15 | 399,100 | — | — |
| 2018-07-16 | $73.15 | $82.22 | 179,300 | — | — |
| 2018-07-13 | $73.78 | $82.92 | 146,400 | — | — |
| 2018-07-12 | $74.29 | $83.50 | 161,000 | — | — |
| 2018-07-11 | $74.34 | $83.55 | 121,200 | — | — |
| 2018-07-10 | $75.24 | $84.57 | 115,600 | — | — |
| 2018-07-09 | $75.25 | $84.58 | 218,300 | — | — |
| 2018-07-06 | $75.63 | $85.00 | 95,600 | — | — |
| 2018-07-05 | $74.58 | $83.82 | 160,200 | — | — |
| 2018-07-03 | $74.52 | $83.76 | 59,500 | — | — |
| 2018-07-02 | $74.17 | $83.36 | 87,800 | — | — |
| 2018-06-29 | $73.20 | $82.27 | 150,700 | — | — |
| 2018-06-28 | $73.14 | $82.21 | 124,100 | — | — |
| 2018-06-27 | $73.29 | $82.37 | 224,400 | — | — |
| 2018-06-26 | $73.91 | $83.07 | 456,500 | — | — |
| 2018-06-25 | $75.38 | $84.72 | 246,400 | — | — |
| 2018-06-22 | $76.43 | $85.90 | 773,600 | — | — |
| 2018-06-21 | $75.31 | $84.64 | 182,100 | — | — |
| 2018-06-20 | $75.75 | $85.14 | 203,600 | — | — |
| 2018-06-19 | $74.27 | $83.48 | 202,200 | — | — |
| 2018-06-18 | $74.40 | $83.62 | 143,700 | — | — |
| 2018-06-15 | $74.40 | $83.62 | 277,700 | — | — |
| 2018-06-14 | $73.87 | $83.03 | 109,300 | — | — |
| 2018-06-13 | $72.98 | $81.80 | 118,500 | — | — |
| 2018-06-12 | $72.46 | $81.22 | 118,000 | — | — |
| 2018-06-11 | $72.48 | $81.24 | 104,800 | — | — |
| 2018-06-08 | $72.62 | $81.40 | 155,000 | — | — |
| 2018-06-07 | $73.00 | $81.82 | 203,200 | — | — |
| 2018-06-06 | $72.99 | $81.81 | 227,200 | — | — |
| 2018-06-05 | $71.28 | $79.90 | 210,500 | — | — |
| 2018-06-04 | $70.01 | $78.47 | 149,500 | — | — |
| 2018-06-01 | $69.03 | $77.37 | 222,100 | — | — |
| 2018-05-31 | $68.65 | $76.95 | 107,800 | — | — |
| 2018-05-30 | $68.99 | $77.33 | 132,900 | — | — |
| 2018-05-29 | $68.55 | $76.84 | 132,100 | — | — |
| 2018-05-25 | $68.38 | $76.64 | 63,800 | — | — |
| 2018-05-24 | $68.42 | $76.69 | 95,100 | — | — |
| 2018-05-23 | $68.88 | $77.21 | 117,900 | — | — |
| 2018-05-22 | $68.78 | $77.09 | 76,000 | — | — |
| 2018-05-21 | $68.99 | $77.33 | 159,500 | — | — |
| 2018-05-18 | $68.85 | $77.17 | 146,300 | — | — |
| 2018-05-17 | $68.49 | $76.77 | 144,300 | — | — |
| 2018-05-16 | $68.79 | $77.10 | 169,600 | — | — |
| 2018-05-15 | $68.22 | $76.47 | 145,700 | — | — |
| 2018-05-14 | $67.74 | $75.93 | 85,700 | — | — |
| 2018-05-11 | $67.84 | $76.04 | 108,400 | — | — |
| 2018-05-10 | $67.75 | $75.94 | 138,500 | — | — |
| 2018-05-09 | $68.06 | $76.29 | 125,500 | — | — |
| 2018-05-08 | $67.64 | $75.82 | 169,100 | — | — |
| 2018-05-07 | $67.37 | $75.51 | 130,500 | — | — |
| 2018-05-04 | $66.75 | $74.82 | 162,000 | — | — |
| 2018-05-03 | $65.38 | $73.28 | 175,800 | — | — |
| 2018-05-02 | $65.57 | $73.50 | 311,900 | — | — |
| 2018-05-01 | $65.48 | $73.39 | 190,300 | — | — |
| 2018-04-30 | $65.03 | $72.89 | 254,900 | — | — |
| 2018-04-27 | $65.25 | $73.14 | 293,700 | — | — |
| 2018-04-26 | $66.20 | $74.20 | 546,600 | — | — |
| 2018-04-25 | $63.11 | $70.74 | 222,500 | — | — |
| 2018-04-24 | $61.76 | $69.22 | 138,200 | — | — |
| 2018-04-23 | $62.59 | $70.16 | 134,400 | — | — |
| 2018-04-20 | $62.91 | $70.51 | 106,000 | — | — |
| 2018-04-19 | $63.00 | $70.61 | 104,700 | — | — |
| 2018-04-18 | $63.14 | $70.77 | 186,400 | — | — |
| 2018-04-17 | $63.25 | $70.89 | 180,400 | — | — |
| 2018-04-16 | $62.79 | $70.38 | 285,700 | — | — |
| 2018-04-13 | $61.90 | $69.38 | 217,300 | — | — |
| 2018-04-12 | $61.94 | $69.43 | 161,700 | — | — |
| 2018-04-11 | $61.57 | $69.01 | 148,900 | — | — |
| 2018-04-10 | $61.87 | $69.35 | 155,700 | — | — |
| 2018-04-09 | $61.34 | $68.75 | 191,100 | — | — |
| 2018-04-06 | $61.62 | $69.07 | 201,600 | — | — |
| 2018-04-05 | $63.09 | $70.72 | 104,800 | — | — |
| 2018-04-04 | $62.83 | $70.42 | 280,600 | — | — |
| 2018-04-03 | $62.02 | $69.52 | 102,100 | — | — |
| 2018-04-02 | $61.47 | $68.90 | 117,900 | — | — |
| 2018-03-29 | $63.33 | $70.98 | 117,700 | — | — |
| 2018-03-28 | $63.19 | $70.83 | 75,100 | — | — |
| 2018-03-27 | $62.72 | $70.30 | 107,100 | — | — |
| 2018-03-26 | $64.26 | $72.03 | 96,700 | — | — |
| 2018-03-23 | $62.91 | $70.51 | 112,200 | — | — |
| 2018-03-22 | $63.48 | $71.15 | 120,300 | — | — |
| 2018-03-21 | $64.45 | $72.24 | 95,700 | — | — |
| 2018-03-20 | $64.53 | $72.33 | 86,700 | — | — |
| 2018-03-19 | $63.83 | $71.55 | 112,000 | — | — |
| 2018-03-16 | $64.38 | $72.16 | 429,600 | — | — |
| 2018-03-15 | $64.09 | $71.84 | 134,100 | — | — |
| 2018-03-14 | $64.51 | $72.31 | 146,300 | — | — |
| 2018-03-13 | $64.31 | $71.86 | 274,300 | — | — |
| 2018-03-12 | $63.48 | $70.93 | 148,600 | — | — |
| 2018-03-09 | $63.31 | $70.74 | 124,400 | — | — |
| 2018-03-08 | $62.16 | $69.46 | 99,900 | — | — |
| 2018-03-07 | $62.01 | $69.29 | 176,200 | — | — |
| 2018-03-06 | $61.38 | $68.58 | 128,500 | — | — |
| 2018-03-05 | $61.11 | $68.28 | 104,000 | — | — |
| 2018-03-02 | $61.10 | $68.27 | 158,600 | — | — |
| 2018-03-01 | $59.96 | $67.00 | 152,700 | — | — |
| 2018-02-28 | $60.53 | $67.64 | 259,800 | — | — |
| 2018-02-27 | $60.99 | $68.15 | 193,800 | — | — |
| 2018-02-26 | $61.13 | $68.31 | 106,500 | — | — |
| 2018-02-23 | $60.67 | $67.79 | 157,300 | — | — |
| 2018-02-22 | $60.41 | $67.50 | 136,200 | — | — |
| 2018-02-21 | $60.50 | $67.60 | 173,000 | — | — |
| 2018-02-20 | $61.00 | $68.16 | 170,500 | — | — |
| 2018-02-16 | $61.27 | $68.46 | 264,300 | — | — |
| 2018-02-15 | $61.22 | $68.41 | 153,000 | — | — |
| 2018-02-14 | $60.10 | $67.15 | 184,200 | — | — |
| 2018-02-13 | $59.62 | $66.62 | 76,400 | — | — |
| 2018-02-12 | $60.02 | $67.07 | 149,600 | — | — |
| 2018-02-09 | $60.09 | $67.14 | 198,300 | — | — |
| 2018-02-08 | $59.23 | $66.18 | 266,800 | — | — |
| 2018-02-07 | $60.21 | $67.28 | 270,600 | — | — |
| 2018-02-06 | $60.78 | $67.91 | 314,200 | — | — |
| 2018-02-05 | $61.61 | $68.84 | 372,900 | — | — |
| 2018-02-02 | $63.21 | $70.63 | 385,600 | — | — |
| 2018-02-01 | $63.35 | $70.79 | 935,900 | — | — |
| 2018-01-31 | $57.78 | $64.56 | 186,600 | — | — |
| 2018-01-30 | $57.50 | $64.25 | 139,500 | — | — |
| 2018-01-29 | $57.28 | $64.00 | 80,000 | — | — |
| 2018-01-26 | $58.00 | $64.81 | 142,900 | — | — |
| 2018-01-25 | $57.79 | $64.57 | 145,000 | — | — |
| 2018-01-24 | $56.47 | $63.10 | 277,300 | — | — |
| 2018-01-23 | $56.54 | $63.18 | 117,300 | — | — |
| 2018-01-22 | $56.13 | $62.72 | 107,400 | — | — |
| 2018-01-19 | $56.49 | $63.12 | 111,900 | — | — |
| 2018-01-18 | $55.76 | $62.31 | 83,100 | — | — |
| 2018-01-17 | $56.01 | $62.58 | 206,900 | — | — |
| 2018-01-16 | $55.90 | $62.46 | 162,600 | — | — |
| 2018-01-12 | $56.48 | $63.11 | 138,600 | — | — |
| 2018-01-11 | $56.16 | $62.75 | 169,400 | — | — |
| 2018-01-10 | $54.14 | $60.50 | 170,800 | — | — |
| 2018-01-09 | $53.42 | $59.69 | 77,900 | — | — |
| 2018-01-08 | $53.37 | $59.63 | 221,800 | — | — |
| 2018-01-05 | $52.39 | $58.54 | 87,500 | — | — |
| 2018-01-04 | $52.03 | $58.14 | 95,500 | — | — |
| 2018-01-03 | $51.14 | $57.14 | 114,800 | — | — |
| 2018-01-02 | $50.61 | $56.55 | 111,000 | — | — |