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
- 1987-03-13 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 | $72.45 | $72.45 | 59,300 | — | — |
| 2018-12-28 | $70.46 | $70.46 | 91,900 | — | — |
| 2018-12-27 | $69.97 | $69.97 | 101,800 | — | — |
| 2018-12-26 | $75.54 | $75.54 | 65,600 | — | — |
| 2018-12-24 | $71.35 | $71.35 | 43,600 | — | — |
| 2018-12-21 | $71.56 | $71.56 | 180,900 | — | — |
| 2018-12-20 | $71.76 | $71.76 | 111,800 | — | — |
| 2018-12-19 | $70.75 | $70.75 | 101,800 | — | — |
| 2018-12-18 | $71.91 | $71.91 | 88,700 | — | — |
| 2018-12-17 | $71.70 | $71.70 | 128,000 | — | — |
| 2018-12-14 | $70.61 | $70.61 | 54,100 | — | — |
| 2018-12-13 | $70.89 | $70.89 | 48,600 | — | — |
| 2018-12-12 | $71.43 | $71.43 | 131,300 | — | — |
| 2018-12-11 | $67.15 | $67.15 | 45,600 | — | — |
| 2018-12-10 | $67.69 | $67.69 | 43,300 | — | — |
| 2018-12-07 | $68.15 | $68.15 | 96,700 | — | — |
| 2018-12-06 | $72.00 | $72.00 | 76,400 | — | — |
| 2018-12-04 | $72.21 | $72.21 | 89,600 | — | — |
| 2018-12-03 | $73.62 | $73.62 | 63,200 | — | — |
| 2018-11-30 | $74.21 | $74.21 | 113,000 | — | — |
| 2018-11-29 | $75.29 | $75.29 | 68,000 | — | — |
| 2018-11-28 | $75.79 | $75.79 | 119,900 | — | — |
| 2018-11-27 | $73.19 | $73.19 | 69,600 | — | — |
| 2018-11-26 | $72.50 | $72.50 | 95,400 | — | — |
| 2018-11-23 | $70.70 | $70.70 | 58,500 | — | — |
| 2018-11-21 | $73.28 | $73.28 | 78,100 | — | — |
| 2018-11-20 | $74.11 | $74.11 | 302,500 | — | — |
| 2018-11-19 | $83.46 | $83.46 | 301,000 | — | — |
| 2018-11-16 | $83.98 | $83.98 | 251,900 | — | — |
| 2018-11-15 | $72.00 | $72.00 | 162,100 | — | — |
| 2018-11-14 | $72.17 | $72.17 | 159,500 | — | — |
| 2018-11-13 | $73.69 | $73.69 | 66,700 | — | — |
| 2018-11-12 | $73.93 | $73.93 | 69,600 | — | — |
| 2018-11-09 | $75.47 | $75.47 | 37,900 | — | — |
| 2018-11-08 | $76.79 | $76.79 | 37,900 | — | — |
| 2018-11-07 | $76.52 | $76.52 | 63,400 | — | — |
| 2018-11-06 | $77.37 | $77.37 | 76,500 | — | — |
| 2018-11-05 | $77.18 | $77.18 | 120,400 | — | — |
| 2018-11-02 | $77.14 | $77.14 | 189,500 | — | — |
| 2018-11-01 | $75.24 | $75.24 | 42,400 | — | — |
| 2018-10-31 | $74.90 | $74.90 | 67,700 | — | — |
| 2018-10-30 | $73.35 | $73.35 | 43,200 | — | — |
| 2018-10-29 | $71.63 | $71.63 | 44,500 | — | — |
| 2018-10-26 | $72.51 | $72.51 | 35,600 | — | — |
| 2018-10-25 | $71.69 | $71.69 | 34,700 | — | — |
| 2018-10-24 | $70.79 | $70.79 | 42,300 | — | — |
| 2018-10-23 | $73.38 | $73.38 | 66,400 | — | — |
| 2018-10-22 | $72.28 | $72.28 | 24,000 | — | — |
| 2018-10-19 | $71.30 | $71.30 | 26,300 | — | — |
| 2018-10-18 | $71.69 | $71.69 | 38,800 | — | — |
| 2018-10-17 | $72.73 | $72.73 | 74,000 | — | — |
| 2018-10-16 | $74.20 | $74.20 | 48,800 | — | — |
| 2018-10-15 | $72.83 | $72.83 | 74,800 | — | — |
| 2018-10-12 | $71.58 | $71.58 | 58,900 | — | — |
| 2018-10-11 | $71.45 | $71.45 | 66,000 | — | — |
| 2018-10-10 | $72.39 | $72.39 | 62,800 | — | — |
| 2018-10-09 | $74.12 | $74.12 | 65,900 | — | — |
| 2018-10-08 | $76.01 | $76.01 | 69,000 | — | — |
| 2018-10-05 | $75.65 | $75.65 | 71,900 | — | — |
| 2018-10-04 | $76.89 | $76.89 | 63,800 | — | — |
| 2018-10-03 | $77.52 | $77.52 | 53,500 | — | — |
| 2018-10-02 | $76.18 | $76.18 | 76,900 | — | — |
| 2018-10-01 | $79.82 | $79.82 | 85,300 | — | — |
| 2018-09-28 | $78.20 | $78.20 | 97,100 | — | — |
| 2018-09-27 | $78.35 | $78.35 | 39,600 | — | — |
| 2018-09-26 | $78.65 | $78.65 | 45,600 | — | — |
| 2018-09-25 | $78.90 | $78.90 | 83,300 | — | — |
| 2018-09-24 | $79.40 | $79.40 | 98,800 | — | — |
| 2018-09-21 | $77.75 | $77.75 | 199,100 | — | — |
| 2018-09-20 | $80.50 | $80.50 | 54,000 | — | — |
| 2018-09-19 | $79.15 | $79.15 | 136,600 | — | — |
| 2018-09-18 | $80.15 | $80.15 | 77,100 | — | — |
| 2018-09-17 | $83.05 | $83.05 | 90,300 | — | — |
| 2018-09-14 | $82.65 | $82.65 | 45,500 | — | — |
| 2018-09-13 | $82.45 | $82.45 | 38,500 | — | — |
| 2018-09-12 | $83.00 | $83.00 | 79,700 | — | — |
| 2018-09-11 | $84.10 | $84.10 | 49,000 | — | — |
| 2018-09-10 | $83.15 | $83.15 | 49,400 | — | — |
| 2018-09-07 | $82.75 | $82.75 | 87,500 | — | — |
| 2018-09-06 | $84.85 | $84.85 | 87,200 | — | — |
| 2018-09-05 | $82.05 | $82.05 | 85,000 | — | — |
| 2018-09-04 | $82.65 | $82.65 | 70,300 | — | — |
| 2018-08-31 | $83.45 | $83.45 | 59,600 | — | — |
| 2018-08-30 | $82.35 | $82.35 | 40,100 | — | — |
| 2018-08-29 | $83.35 | $83.35 | 46,500 | — | — |
| 2018-08-28 | $83.00 | $83.00 | 71,900 | — | — |
| 2018-08-27 | $82.45 | $82.45 | 105,400 | — | — |
| 2018-08-24 | $84.05 | $84.05 | 93,600 | — | — |
| 2018-08-23 | $83.00 | $83.00 | 82,800 | — | — |
| 2018-08-22 | $83.35 | $83.35 | 101,300 | — | — |
| 2018-08-21 | $84.50 | $84.50 | 140,100 | — | — |
| 2018-08-20 | $80.10 | $80.10 | 312,300 | — | — |
| 2018-08-17 | $81.55 | $81.55 | 293,500 | — | — |
| 2018-08-16 | $67.00 | $67.00 | 84,500 | — | — |
| 2018-08-15 | $64.95 | $64.95 | 65,300 | — | — |
| 2018-08-14 | $65.20 | $65.20 | 76,600 | — | — |
| 2018-08-13 | $64.65 | $64.65 | 36,600 | — | — |
| 2018-08-10 | $65.55 | $65.55 | 30,700 | — | — |
| 2018-08-09 | $65.50 | $65.50 | 36,000 | — | — |
| 2018-08-08 | $65.45 | $65.45 | 41,100 | — | — |
| 2018-08-07 | $65.55 | $65.55 | 17,500 | — | — |
| 2018-08-06 | $64.70 | $64.70 | 17,400 | — | — |
| 2018-08-03 | $63.60 | $63.60 | 26,100 | — | — |
| 2018-08-02 | $63.65 | $63.65 | 18,300 | — | — |
| 2018-08-01 | $64.20 | $64.20 | 36,900 | — | — |
| 2018-07-31 | $64.00 | $64.00 | 21,900 | — | — |
| 2018-07-30 | $63.40 | $63.40 | 30,600 | — | — |
| 2018-07-27 | $62.55 | $62.55 | 33,900 | — | — |
| 2018-07-26 | $64.25 | $64.25 | 25,800 | — | — |
| 2018-07-25 | $64.55 | $64.55 | 45,300 | — | — |
| 2018-07-24 | $64.25 | $64.25 | 48,000 | — | — |
| 2018-07-23 | $63.90 | $63.90 | 49,100 | — | — |
| 2018-07-20 | $64.50 | $64.50 | 48,700 | — | — |
| 2018-07-19 | $63.40 | $63.40 | 108,400 | — | — |
| 2018-07-18 | $63.65 | $63.65 | 27,000 | — | — |
| 2018-07-17 | $63.40 | $63.40 | 22,500 | — | — |
| 2018-07-16 | $62.80 | $62.80 | 35,100 | — | — |
| 2018-07-13 | $62.70 | $62.70 | 50,600 | — | — |
| 2018-07-12 | $63.70 | $63.70 | 38,200 | — | — |
| 2018-07-11 | $63.85 | $63.85 | 47,000 | — | — |
| 2018-07-10 | $63.35 | $63.35 | 68,400 | — | — |
| 2018-07-09 | $64.50 | $64.50 | 34,400 | — | — |
| 2018-07-06 | $64.20 | $64.20 | 29,900 | — | — |
| 2018-07-05 | $64.45 | $64.45 | 39,600 | — | — |
| 2018-07-03 | $63.85 | $63.85 | 21,200 | — | — |
| 2018-07-02 | $62.95 | $62.95 | 63,300 | — | — |
| 2018-06-29 | $61.90 | $61.90 | 44,200 | — | — |
| 2018-06-28 | $63.40 | $63.40 | 35,600 | — | — |
| 2018-06-27 | $62.55 | $62.55 | 73,800 | — | — |
| 2018-06-26 | $63.85 | $63.85 | 111,600 | — | — |
| 2018-06-25 | $64.00 | $64.00 | 140,200 | — | — |
| 2018-06-22 | $65.15 | $65.15 | 181,800 | — | — |
| 2018-06-21 | $66.35 | $66.35 | 52,100 | — | — |
| 2018-06-20 | $67.40 | $67.40 | 43,600 | — | — |
| 2018-06-19 | $67.75 | $67.75 | 36,000 | — | — |
| 2018-06-18 | $66.75 | $66.75 | 56,000 | — | — |
| 2018-06-15 | $64.90 | $64.90 | 98,900 | — | — |
| 2018-06-14 | $63.60 | $63.60 | 43,100 | — | — |
| 2018-06-13 | $64.05 | $64.05 | 32,100 | — | — |
| 2018-06-12 | $64.25 | $64.25 | 31,900 | — | — |
| 2018-06-11 | $64.90 | $64.90 | 42,200 | — | — |
| 2018-06-08 | $64.85 | $64.85 | 37,100 | — | — |
| 2018-06-07 | $64.75 | $64.75 | 38,600 | — | — |
| 2018-06-06 | $64.80 | $64.80 | 42,400 | — | — |
| 2018-06-05 | $65.00 | $65.00 | 47,100 | — | — |
| 2018-06-04 | $64.75 | $64.75 | 36,900 | — | — |
| 2018-06-01 | $62.90 | $62.90 | 55,700 | — | — |
| 2018-05-31 | $62.40 | $62.40 | 48,800 | — | — |
| 2018-05-30 | $63.70 | $63.70 | 46,800 | — | — |
| 2018-05-29 | $65.00 | $65.00 | 63,100 | — | — |
| 2018-05-25 | $64.65 | $64.65 | 71,900 | — | — |
| 2018-05-24 | $64.85 | $64.85 | 135,900 | — | — |
| 2018-05-23 | $64.00 | $64.00 | 123,400 | — | — |
| 2018-05-22 | $62.65 | $62.65 | 418,300 | — | — |
| 2018-05-21 | $54.70 | $54.70 | 50,100 | — | — |
| 2018-05-18 | $54.60 | $54.60 | 51,400 | — | — |
| 2018-05-17 | $54.65 | $54.65 | 16,900 | — | — |
| 2018-05-16 | $54.40 | $54.40 | 13,600 | — | — |
| 2018-05-15 | $53.65 | $53.65 | 18,500 | — | — |
| 2018-05-14 | $53.85 | $53.85 | 15,800 | — | — |
| 2018-05-11 | $54.05 | $54.05 | 19,900 | — | — |
| 2018-05-10 | $55.25 | $55.25 | 12,900 | — | — |
| 2018-05-09 | $55.10 | $55.10 | 20,000 | — | — |
| 2018-05-08 | $54.85 | $54.85 | 14,100 | — | — |
| 2018-05-07 | $53.95 | $53.95 | 16,400 | — | — |
| 2018-05-04 | $53.20 | $53.20 | 17,400 | — | — |
| 2018-05-03 | $52.50 | $52.50 | 16,500 | — | — |
| 2018-05-02 | $53.60 | $53.60 | 14,700 | — | — |
| 2018-05-01 | $53.60 | $53.60 | 25,200 | — | — |
| 2018-04-30 | $53.30 | $53.30 | 27,400 | — | — |
| 2018-04-27 | $52.70 | $52.70 | 18,600 | — | — |
| 2018-04-26 | $52.85 | $52.85 | 38,200 | — | — |
| 2018-04-25 | $53.45 | $53.45 | 24,400 | — | — |
| 2018-04-24 | $53.10 | $53.10 | 21,800 | — | — |
| 2018-04-23 | $52.40 | $52.40 | 21,600 | — | — |
| 2018-04-20 | $52.10 | $52.10 | 27,900 | — | — |
| 2018-04-19 | $51.50 | $51.50 | 25,700 | — | — |
| 2018-04-18 | $51.45 | $51.45 | 25,500 | — | — |
| 2018-04-17 | $51.15 | $51.15 | 13,900 | — | — |
| 2018-04-16 | $50.80 | $50.80 | 16,200 | — | — |
| 2018-04-13 | $50.40 | $50.40 | 13,400 | — | — |
| 2018-04-12 | $50.30 | $50.30 | 39,400 | — | — |
| 2018-04-11 | $50.55 | $50.55 | 45,400 | — | — |
| 2018-04-10 | $49.80 | $49.80 | 29,200 | — | — |
| 2018-04-09 | $49.60 | $49.60 | 49,800 | — | — |
| 2018-04-06 | $50.30 | $50.30 | 60,600 | — | — |
| 2018-04-05 | $51.15 | $51.15 | 58,700 | — | — |
| 2018-04-04 | $52.20 | $52.20 | 34,100 | — | — |
| 2018-04-03 | $50.10 | $50.10 | 46,000 | — | — |
| 2018-04-02 | $49.45 | $49.45 | 33,600 | — | — |
| 2018-03-29 | $50.45 | $50.45 | 24,400 | — | — |
| 2018-03-28 | $50.45 | $50.45 | 18,000 | — | — |
| 2018-03-27 | $50.00 | $50.00 | 19,600 | — | — |
| 2018-03-26 | $50.15 | $50.15 | 28,100 | — | — |
| 2018-03-23 | $49.30 | $49.30 | 36,600 | — | — |
| 2018-03-22 | $49.65 | $49.65 | 42,600 | — | — |
| 2018-03-21 | $49.80 | $49.80 | 41,400 | — | — |
| 2018-03-20 | $50.00 | $50.00 | 40,600 | — | — |
| 2018-03-19 | $50.25 | $50.25 | 22,900 | — | — |
| 2018-03-16 | $50.75 | $50.75 | 84,100 | — | — |
| 2018-03-15 | $49.75 | $49.75 | 27,300 | — | — |
| 2018-03-14 | $49.85 | $49.85 | 25,000 | — | — |
| 2018-03-13 | $49.95 | $49.95 | 16,200 | — | — |
| 2018-03-12 | $50.20 | $50.20 | 68,500 | — | — |
| 2018-03-09 | $50.15 | $50.15 | 35,200 | — | — |
| 2018-03-08 | $49.60 | $49.60 | 37,100 | — | — |
| 2018-03-07 | $49.80 | $49.80 | 27,400 | — | — |
| 2018-03-06 | $50.30 | $50.30 | 79,700 | — | — |
| 2018-03-05 | $49.83 | $49.83 | 47,800 | — | — |
| 2018-03-02 | $49.10 | $49.10 | 23,400 | — | — |
| 2018-03-01 | $49.25 | $49.25 | 31,400 | — | — |
| 2018-02-28 | $48.70 | $48.70 | 49,100 | — | — |
| 2018-02-27 | $49.50 | $49.50 | 41,400 | — | — |
| 2018-02-26 | $50.15 | $50.15 | 39,100 | — | — |
| 2018-02-23 | $51.35 | $51.35 | 45,900 | — | — |
| 2018-02-22 | $49.70 | $49.70 | 62,500 | — | — |
| 2018-02-21 | $48.70 | $48.70 | 47,800 | — | — |
| 2018-02-20 | $48.00 | $48.00 | 100,600 | — | — |
| 2018-02-16 | $46.25 | $46.25 | 43,200 | — | — |
| 2018-02-15 | $45.65 | $45.65 | 13,000 | — | — |
| 2018-02-14 | $45.10 | $45.10 | 19,000 | — | — |
| 2018-02-13 | $44.90 | $44.90 | 21,800 | — | — |
| 2018-02-12 | $45.10 | $45.10 | 29,500 | — | — |
| 2018-02-09 | $45.25 | $45.25 | 39,800 | — | — |
| 2018-02-08 | $44.20 | $44.20 | 33,000 | — | — |
| 2018-02-07 | $44.35 | $44.35 | 30,200 | — | — |
| 2018-02-06 | $44.10 | $44.10 | 42,800 | — | — |
| 2018-02-05 | $43.25 | $43.25 | 42,200 | — | — |
| 2018-02-02 | $44.50 | $44.50 | 25,300 | — | — |
| 2018-02-01 | $45.20 | $45.20 | 22,400 | — | — |
| 2018-01-31 | $46.10 | $46.10 | 59,600 | — | — |
| 2018-01-30 | $45.60 | $45.60 | 55,300 | — | — |
| 2018-01-29 | $45.85 | $45.85 | 27,900 | — | — |
| 2018-01-26 | $46.95 | $46.95 | 18,900 | — | — |
| 2018-01-25 | $47.40 | $47.40 | 23,500 | — | — |
| 2018-01-24 | $46.65 | $46.65 | 27,900 | — | — |
| 2018-01-23 | $46.95 | $46.95 | 18,400 | — | — |
| 2018-01-22 | $47.15 | $47.15 | 12,700 | — | — |
| 2018-01-19 | $46.85 | $46.85 | 14,800 | — | — |
| 2018-01-18 | $46.60 | $46.60 | 30,000 | — | — |
| 2018-01-17 | $47.15 | $47.15 | 36,500 | — | — |
| 2018-01-16 | $46.55 | $46.55 | 30,100 | — | — |
| 2018-01-12 | $47.20 | $47.20 | 20,600 | — | — |
| 2018-01-11 | $47.40 | $47.40 | 153,000 | — | — |
| 2018-01-10 | $45.35 | $45.35 | 24,000 | — | — |
| 2018-01-09 | $44.90 | $44.90 | 21,100 | — | — |
| 2018-01-08 | $45.65 | $45.65 | 89,700 | — | — |
| 2018-01-05 | $44.05 | $44.05 | 46,700 | — | — |
| 2018-01-04 | $44.90 | $44.90 | 26,600 | — | — |
| 2018-01-03 | $45.35 | $45.35 | 54,200 | — | — |
| 2018-01-02 | $44.15 | $44.15 | 45,700 | — | — |