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
- 1984-06-04 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 | $54.04 | $54.04 | 352,900 | — | — |
| 2018-12-28 | $52.04 | $52.04 | 323,900 | — | — |
| 2018-12-27 | $52.65 | $52.65 | 324,600 | — | — |
| 2018-12-26 | $53.44 | $53.44 | 420,100 | — | — |
| 2018-12-24 | $49.53 | $49.53 | 323,200 | — | — |
| 2018-12-21 | $49.39 | $49.39 | 1,347,600 | — | — |
| 2018-12-20 | $52.13 | $52.13 | 543,400 | — | — |
| 2018-12-19 | $52.92 | $52.92 | 848,600 | — | — |
| 2018-12-18 | $55.05 | $55.05 | 921,800 | — | — |
| 2018-12-17 | $53.70 | $53.70 | 722,700 | — | — |
| 2018-12-14 | $53.92 | $53.92 | 391,700 | — | — |
| 2018-12-13 | $56.31 | $56.31 | 576,900 | — | — |
| 2018-12-12 | $56.61 | $56.61 | 589,600 | — | — |
| 2018-12-11 | $54.48 | $54.48 | 594,000 | — | — |
| 2018-12-10 | $55.88 | $55.88 | 648,500 | — | — |
| 2018-12-07 | $56.18 | $56.18 | 635,100 | — | — |
| 2018-12-06 | $60.23 | $60.23 | 469,800 | — | — |
| 2018-12-04 | $60.95 | $60.95 | 551,200 | — | — |
| 2018-12-03 | $66.03 | $66.03 | 598,800 | — | — |
| 2018-11-30 | $66.26 | $66.26 | 894,700 | — | — |
| 2018-11-29 | $61.03 | $61.03 | 501,900 | — | — |
| 2018-11-28 | $61.20 | $61.20 | 814,500 | — | — |
| 2018-11-27 | $60.71 | $60.71 | 809,500 | — | — |
| 2018-11-26 | $63.08 | $63.08 | 680,100 | — | — |
| 2018-11-23 | $63.20 | $63.20 | 488,600 | — | — |
| 2018-11-21 | $63.55 | $63.55 | 859,100 | — | — |
| 2018-11-20 | $67.05 | $67.05 | 854,200 | — | — |
| 2018-11-19 | $70.94 | $70.94 | 771,900 | — | — |
| 2018-11-16 | $72.82 | $72.82 | 512,400 | — | — |
| 2018-11-15 | $73.26 | $73.26 | 478,300 | — | — |
| 2018-11-14 | $71.08 | $71.08 | 494,500 | — | — |
| 2018-11-13 | $69.92 | $69.92 | 392,600 | — | — |
| 2018-11-12 | $69.98 | $69.98 | 427,400 | — | — |
| 2018-11-09 | $73.56 | $73.56 | 317,600 | — | — |
| 2018-11-08 | $75.31 | $75.31 | 207,000 | — | — |
| 2018-11-07 | $76.01 | $76.01 | 341,100 | — | — |
| 2018-11-06 | $74.61 | $74.61 | 438,700 | — | — |
| 2018-11-05 | $73.85 | $73.85 | 516,800 | — | — |
| 2018-11-02 | $73.80 | $73.80 | 480,200 | — | — |
| 2018-11-01 | $71.34 | $71.34 | 402,600 | — | — |
| 2018-10-31 | $67.88 | $67.88 | 564,900 | — | — |
| 2018-10-30 | $69.11 | $69.11 | 433,300 | — | — |
| 2018-10-29 | $67.36 | $67.36 | 664,400 | — | — |
| 2018-10-26 | $67.05 | $67.05 | 395,100 | — | — |
| 2018-10-25 | $68.57 | $68.57 | 702,500 | — | — |
| 2018-10-24 | $67.32 | $67.32 | 489,600 | — | — |
| 2018-10-23 | $71.66 | $71.66 | 419,900 | — | — |
| 2018-10-22 | $73.39 | $73.39 | 363,900 | — | — |
| 2018-10-19 | $74.27 | $74.27 | 294,000 | — | — |
| 2018-10-18 | $75.26 | $75.26 | 347,900 | — | — |
| 2018-10-17 | $78.52 | $78.52 | 271,900 | — | — |
| 2018-10-16 | $79.79 | $79.79 | 265,000 | — | — |
| 2018-10-15 | $76.94 | $76.94 | 463,800 | — | — |
| 2018-10-12 | $74.99 | $74.99 | 294,200 | — | — |
| 2018-10-11 | $74.71 | $74.71 | 574,700 | — | — |
| 2018-10-10 | $75.76 | $75.76 | 591,000 | — | — |
| 2018-10-09 | $79.87 | $79.87 | 269,000 | — | — |
| 2018-10-08 | $81.71 | $81.71 | 340,400 | — | — |
| 2018-10-05 | $80.05 | $80.05 | 274,900 | — | — |
| 2018-10-04 | $82.62 | $82.62 | 279,800 | — | — |
| 2018-10-03 | $84.03 | $84.03 | 360,400 | — | — |
| 2018-10-02 | $82.95 | $82.95 | 412,200 | — | — |
| 2018-10-01 | $81.62 | $81.62 | 284,600 | — | — |
| 2018-09-28 | $84.60 | $84.60 | 435,500 | — | — |
| 2018-09-27 | $83.87 | $83.87 | 470,000 | — | — |
| 2018-09-26 | $83.29 | $83.29 | 440,800 | — | — |
| 2018-09-25 | $82.76 | $82.76 | 375,100 | — | — |
| 2018-09-24 | $82.49 | $82.49 | 272,700 | — | — |
| 2018-09-21 | $83.43 | $83.43 | 485,000 | — | — |
| 2018-09-20 | $85.00 | $85.00 | 476,100 | — | — |
| 2018-09-19 | $82.47 | $82.47 | 355,800 | — | — |
| 2018-09-18 | $83.39 | $83.39 | 512,600 | — | — |
| 2018-09-17 | $82.78 | $82.78 | 377,100 | — | — |
| 2018-09-14 | $82.94 | $82.94 | 650,400 | — | — |
| 2018-09-13 | $80.39 | $80.39 | 1,031,600 | — | — |
| 2018-09-12 | $84.67 | $84.67 | 589,500 | — | — |
| 2018-09-11 | $82.95 | $82.95 | 488,800 | — | — |
| 2018-09-10 | $82.99 | $82.99 | 391,200 | — | — |
| 2018-09-07 | $80.65 | $80.65 | 457,500 | — | — |
| 2018-09-06 | $81.03 | $81.03 | 793,400 | — | — |
| 2018-09-05 | $82.24 | $82.24 | 565,400 | — | — |
| 2018-09-04 | $81.99 | $81.99 | 683,100 | — | — |
| 2018-08-31 | $83.91 | $83.91 | 528,800 | — | — |
| 2018-08-30 | $83.74 | $83.74 | 1,035,000 | — | — |
| 2018-08-29 | $81.16 | $81.16 | 1,329,300 | — | — |
| 2018-08-28 | $77.54 | $77.54 | 568,000 | — | — |
| 2018-08-27 | $76.78 | $76.78 | 789,400 | — | — |
| 2018-08-24 | $76.47 | $76.47 | 547,300 | — | — |
| 2018-08-23 | $77.92 | $77.92 | 326,500 | — | — |
| 2018-08-22 | $77.69 | $77.69 | 530,300 | — | — |
| 2018-08-21 | $77.02 | $77.02 | 742,500 | — | — |
| 2018-08-20 | $78.87 | $78.87 | 473,500 | — | — |
| 2018-08-17 | $77.21 | $77.21 | 647,700 | — | — |
| 2018-08-16 | $75.02 | $75.02 | 664,500 | — | — |
| 2018-08-15 | $74.33 | $74.33 | 801,700 | — | — |
| 2018-08-14 | $73.57 | $73.57 | 2,665,700 | — | — |
| 2018-08-13 | $68.09 | $68.09 | 7,660,800 | — | — |
| 2018-08-10 | $89.71 | $89.71 | 382,000 | — | — |
| 2018-08-09 | $89.80 | $89.80 | 294,000 | — | — |
| 2018-08-08 | $88.56 | $88.56 | 288,900 | — | — |
| 2018-08-07 | $89.12 | $89.12 | 443,400 | — | — |
| 2018-08-06 | $89.04 | $89.04 | 325,600 | — | — |
| 2018-08-03 | $88.01 | $88.01 | 424,900 | — | — |
| 2018-08-02 | $88.15 | $88.15 | 392,000 | — | — |
| 2018-08-01 | $87.12 | $87.12 | 813,100 | — | — |
| 2018-07-31 | $89.16 | $89.16 | 571,000 | — | — |
| 2018-07-30 | $88.66 | $88.66 | 472,600 | — | — |
| 2018-07-27 | $89.93 | $89.93 | 547,200 | — | — |
| 2018-07-26 | $91.47 | $91.47 | 963,700 | — | — |
| 2018-07-25 | $93.03 | $93.03 | 644,900 | — | — |
| 2018-07-24 | $92.22 | $92.22 | 599,300 | — | — |
| 2018-07-23 | $95.35 | $95.35 | 473,800 | — | — |
| 2018-07-20 | $95.86 | $95.86 | 377,000 | — | — |
| 2018-07-19 | $98.78 | $98.78 | 287,500 | — | — |
| 2018-07-18 | $98.92 | $98.92 | 335,400 | — | — |
| 2018-07-17 | $98.09 | $98.09 | 227,300 | — | — |
| 2018-07-16 | $96.97 | $96.97 | 276,500 | — | — |
| 2018-07-13 | $99.17 | $99.17 | 255,700 | — | — |
| 2018-07-12 | $97.92 | $97.92 | 333,100 | — | — |
| 2018-07-11 | $97.88 | $97.88 | 303,400 | — | — |
| 2018-07-10 | $99.26 | $99.26 | 337,300 | — | — |
| 2018-07-09 | $99.26 | $99.26 | 375,500 | — | — |
| 2018-07-06 | $97.82 | $97.82 | 264,300 | — | — |
| 2018-07-05 | $97.40 | $97.40 | 303,600 | — | — |
| 2018-07-03 | $94.90 | $94.90 | 198,200 | — | — |
| 2018-07-02 | $96.04 | $96.04 | 263,600 | — | — |
| 2018-06-29 | $94.51 | $94.51 | 367,300 | — | — |
| 2018-06-28 | $94.49 | $94.49 | 435,100 | — | — |
| 2018-06-27 | $94.76 | $94.76 | 433,600 | — | — |
| 2018-06-26 | $96.77 | $96.77 | 255,900 | — | — |
| 2018-06-25 | $95.69 | $95.69 | 327,000 | — | — |
| 2018-06-22 | $97.70 | $97.70 | 540,100 | — | — |
| 2018-06-21 | $98.62 | $98.62 | 281,900 | — | — |
| 2018-06-20 | $99.42 | $99.42 | 414,600 | — | — |
| 2018-06-19 | $98.97 | $98.97 | 429,000 | — | — |
| 2018-06-18 | $99.20 | $99.20 | 498,000 | — | — |
| 2018-06-15 | $99.09 | $99.09 | 412,500 | — | — |
| 2018-06-14 | $97.61 | $97.61 | 283,400 | — | — |
| 2018-06-13 | $97.27 | $97.27 | 235,400 | — | — |
| 2018-06-12 | $97.15 | $97.15 | 359,500 | — | — |
| 2018-06-11 | $96.76 | $96.76 | 331,200 | — | — |
| 2018-06-08 | $95.46 | $95.46 | 338,500 | — | — |
| 2018-06-07 | $95.46 | $95.46 | 535,100 | — | — |
| 2018-06-06 | $94.16 | $94.16 | 329,100 | — | — |
| 2018-06-05 | $92.73 | $92.73 | 408,600 | — | — |
| 2018-06-04 | $93.56 | $93.56 | 592,600 | — | — |
| 2018-06-01 | $92.83 | $92.83 | 477,000 | — | — |
| 2018-05-31 | $93.16 | $93.16 | 516,900 | — | — |
| 2018-05-30 | $95.00 | $95.00 | 610,100 | — | — |
| 2018-05-29 | $91.89 | $91.89 | 694,900 | — | — |
| 2018-05-25 | $93.39 | $93.39 | 735,400 | — | — |
| 2018-05-24 | $90.37 | $90.37 | 1,500,200 | — | — |
| 2018-05-23 | $92.03 | $92.03 | 2,155,500 | — | — |
| 2018-05-22 | $92.64 | $92.64 | 7,178,600 | — | — |
| 2018-05-21 | $116.20 | $116.20 | 881,200 | — | — |
| 2018-05-18 | $115.56 | $115.56 | 541,200 | — | — |
| 2018-05-17 | $114.00 | $114.00 | 409,700 | — | — |
| 2018-05-16 | $112.99 | $112.99 | 598,000 | — | — |
| 2018-05-15 | $112.14 | $112.14 | 342,400 | — | — |
| 2018-05-14 | $111.53 | $111.53 | 341,900 | — | — |
| 2018-05-11 | $111.67 | $111.67 | 360,000 | — | — |
| 2018-05-10 | $111.51 | $111.51 | 310,900 | — | — |
| 2018-05-09 | $109.47 | $109.47 | 257,000 | — | — |
| 2018-05-08 | $108.95 | $108.95 | 244,200 | — | — |
| 2018-05-07 | $106.68 | $106.68 | 150,500 | — | — |
| 2018-05-04 | $105.64 | $105.64 | 223,500 | — | — |
| 2018-05-03 | $104.13 | $104.13 | 251,600 | — | — |
| 2018-05-02 | $103.63 | $103.63 | 384,600 | — | — |
| 2018-05-01 | $105.26 | $105.26 | 746,900 | — | — |
| 2018-04-30 | $103.86 | $103.86 | 342,400 | — | — |
| 2018-04-27 | $106.65 | $106.65 | 276,500 | — | — |
| 2018-04-26 | $107.55 | $107.55 | 370,000 | — | — |
| 2018-04-25 | $106.59 | $106.59 | 262,900 | — | — |
| 2018-04-24 | $105.05 | $105.05 | 405,100 | — | — |
| 2018-04-23 | $105.30 | $105.30 | 371,600 | — | — |
| 2018-04-20 | $104.59 | $104.59 | 216,600 | — | — |
| 2018-04-19 | $106.80 | $106.80 | 205,600 | — | — |
| 2018-04-18 | $107.97 | $107.97 | 287,300 | — | — |
| 2018-04-17 | $109.14 | $109.14 | 335,200 | — | — |
| 2018-04-16 | $107.08 | $107.08 | 271,300 | — | — |
| 2018-04-13 | $105.41 | $105.41 | 233,800 | — | — |
| 2018-04-12 | $106.64 | $106.64 | 282,600 | — | — |
| 2018-04-11 | $104.87 | $104.87 | 262,100 | — | — |
| 2018-04-10 | $105.46 | $105.46 | 314,900 | — | — |
| 2018-04-09 | $103.92 | $103.92 | 243,800 | — | — |
| 2018-04-06 | $105.59 | $105.59 | 404,100 | — | — |
| 2018-04-05 | $108.92 | $108.92 | 264,200 | — | — |
| 2018-04-04 | $107.50 | $107.50 | 202,000 | — | — |
| 2018-04-03 | $106.71 | $106.71 | 256,200 | — | — |
| 2018-04-02 | $105.10 | $105.10 | 281,100 | — | — |
| 2018-03-29 | $107.63 | $107.63 | 443,000 | — | — |
| 2018-03-28 | $103.87 | $103.87 | 421,400 | — | — |
| 2018-03-27 | $103.42 | $103.42 | 285,100 | — | — |
| 2018-03-26 | $106.19 | $106.19 | 356,700 | — | — |
| 2018-03-23 | $103.97 | $103.97 | 435,200 | — | — |
| 2018-03-22 | $108.53 | $108.53 | 264,500 | — | — |
| 2018-03-21 | $111.93 | $111.93 | 359,400 | — | — |
| 2018-03-20 | $109.63 | $109.63 | 323,700 | — | — |
| 2018-03-19 | $110.49 | $110.49 | 442,800 | — | — |
| 2018-03-16 | $112.81 | $112.81 | 579,300 | — | — |
| 2018-03-15 | $113.36 | $113.36 | 214,600 | — | — |
| 2018-03-14 | $113.71 | $113.71 | 196,500 | — | — |
| 2018-03-13 | $114.78 | $114.78 | 344,400 | — | — |
| 2018-03-12 | $112.78 | $112.78 | 353,200 | — | — |
| 2018-03-09 | $112.66 | $112.66 | 446,400 | — | — |
| 2018-03-08 | $109.96 | $109.96 | 353,500 | — | — |
| 2018-03-07 | $110.15 | $110.15 | 518,700 | — | — |
| 2018-03-06 | $109.70 | $109.70 | 358,400 | — | — |
| 2018-03-05 | $109.30 | $109.30 | 400,700 | — | — |
| 2018-03-02 | $109.48 | $109.48 | 343,200 | — | — |
| 2018-03-01 | $109.11 | $109.11 | 643,200 | — | — |
| 2018-02-28 | $109.24 | $109.24 | 1,022,300 | — | — |
| 2018-02-27 | $114.11 | $114.11 | 652,900 | — | — |
| 2018-02-26 | $117.62 | $117.62 | 368,200 | — | — |
| 2018-02-23 | $116.06 | $116.06 | 286,500 | — | — |
| 2018-02-22 | $115.40 | $115.40 | 208,300 | — | — |
| 2018-02-21 | $113.92 | $113.92 | 304,200 | — | — |
| 2018-02-20 | $113.81 | $113.81 | 476,800 | — | — |
| 2018-02-16 | $115.11 | $115.11 | 445,100 | — | — |
| 2018-02-15 | $115.28 | $115.28 | 757,600 | — | — |
| 2018-02-14 | $112.96 | $112.96 | 560,700 | — | — |
| 2018-02-13 | $109.23 | $109.23 | 557,700 | — | — |
| 2018-02-12 | $108.88 | $108.88 | 2,418,200 | — | — |
| 2018-02-09 | $111.14 | $111.14 | 602,300 | — | — |
| 2018-02-08 | $111.50 | $111.50 | 673,100 | — | — |
| 2018-02-07 | $115.98 | $115.98 | 252,500 | — | — |
| 2018-02-06 | $115.37 | $115.37 | 566,200 | — | — |
| 2018-02-05 | $115.22 | $115.22 | 539,000 | — | — |
| 2018-02-02 | $120.88 | $120.88 | 533,500 | — | — |
| 2018-02-01 | $122.80 | $122.80 | 662,600 | — | — |
| 2018-01-31 | $116.71 | $116.71 | 288,600 | — | — |
| 2018-01-30 | $117.55 | $117.55 | 666,700 | — | — |
| 2018-01-29 | $119.91 | $119.91 | 432,000 | — | — |
| 2018-01-26 | $119.30 | $119.30 | 270,400 | — | — |
| 2018-01-25 | $118.37 | $118.37 | 588,800 | — | — |
| 2018-01-24 | $119.63 | $119.63 | 494,200 | — | — |
| 2018-01-23 | $119.82 | $119.82 | 285,600 | — | — |
| 2018-01-22 | $120.60 | $120.60 | 502,300 | — | — |
| 2018-01-19 | $118.53 | $118.53 | 325,400 | — | — |
| 2018-01-18 | $117.01 | $117.01 | 708,300 | — | — |
| 2018-01-17 | $117.28 | $117.28 | 409,500 | — | — |
| 2018-01-16 | $117.01 | $117.01 | 1,251,700 | — | — |
| 2018-01-12 | $118.09 | $118.09 | 399,400 | — | — |
| 2018-01-11 | $115.94 | $115.94 | 771,900 | — | — |
| 2018-01-10 | $113.14 | $113.14 | 346,700 | — | — |
| 2018-01-09 | $113.24 | $113.24 | 312,300 | — | — |
| 2018-01-08 | $114.39 | $114.39 | 385,600 | — | — |
| 2018-01-05 | $112.93 | $112.93 | 525,000 | — | — |
| 2018-01-04 | $113.52 | $113.52 | 268,700 | — | — |
| 2018-01-03 | $112.42 | $112.42 | 393,300 | — | — |
| 2018-01-02 | $111.59 | $111.59 | 442,900 | — | — |