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
- 1990-10-01 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 | $65.95 | $94.09 | 119,800 | — | — |
| 2018-12-28 | $65.19 | $93.01 | 121,800 | — | — |
| 2018-12-27 | $65.05 | $92.81 | 130,800 | — | — |
| 2018-12-26 | $65.46 | $93.39 | 80,800 | — | — |
| 2018-12-24 | $63.24 | $90.22 | 70,900 | — | — |
| 2018-12-21 | $65.58 | $93.56 | 484,300 | — | — |
| 2018-12-20 | $65.02 | $92.76 | 110,500 | — | — |
| 2018-12-19 | $64.04 | $91.37 | 109,700 | — | — |
| 2018-12-18 | $65.38 | $93.28 | 101,000 | — | — |
| 2018-12-17 | $65.48 | $93.42 | 117,100 | — | — |
| 2018-12-14 | $66.69 | $95.15 | 103,100 | — | — |
| 2018-12-13 | $66.76 | $95.25 | 120,300 | — | — |
| 2018-12-12 | $67.53 | $96.35 | 87,900 | — | — |
| 2018-12-11 | $66.87 | $95.40 | 80,400 | — | — |
| 2018-12-10 | $66.21 | $94.46 | 70,000 | — | — |
| 2018-12-07 | $65.96 | $94.11 | 123,600 | — | — |
| 2018-12-06 | $66.58 | $94.99 | 104,300 | — | — |
| 2018-12-04 | $66.46 | $94.82 | 118,600 | — | — |
| 2018-12-03 | $70.07 | $99.97 | 164,800 | — | — |
| 2018-11-30 | $70.28 | $100.27 | 131,500 | — | — |
| 2018-11-29 | $69.47 | $99.11 | 70,100 | — | — |
| 2018-11-28 | $70.06 | $99.96 | 95,700 | — | — |
| 2018-11-27 | $68.09 | $97.14 | 81,100 | — | — |
| 2018-11-26 | $69.05 | $98.51 | 143,900 | — | — |
| 2018-11-23 | $68.08 | $97.13 | 43,700 | — | — |
| 2018-11-21 | $68.24 | $97.36 | 58,800 | — | — |
| 2018-11-20 | $67.86 | $96.82 | 129,600 | — | — |
| 2018-11-19 | $68.34 | $97.50 | 160,400 | — | — |
| 2018-11-16 | $68.56 | $97.82 | 535,400 | — | — |
| 2018-11-15 | $63.78 | $91.00 | 225,300 | — | — |
| 2018-11-14 | $61.88 | $88.28 | 128,500 | — | — |
| 2018-11-13 | $62.86 | $89.68 | 107,900 | — | — |
| 2018-11-12 | $62.94 | $89.80 | 200,700 | — | — |
| 2018-11-09 | $65.30 | $93.16 | 146,400 | — | — |
| 2018-11-08 | $65.19 | $93.01 | 55,400 | — | — |
| 2018-11-07 | $65.11 | $92.89 | 93,100 | — | — |
| 2018-11-06 | $64.00 | $91.31 | 62,900 | — | — |
| 2018-11-05 | $64.25 | $91.67 | 82,700 | — | — |
| 2018-11-02 | $63.92 | $91.20 | 55,300 | — | — |
| 2018-11-01 | $63.06 | $89.97 | 69,100 | — | — |
| 2018-10-31 | $61.22 | $87.34 | 77,700 | — | — |
| 2018-10-30 | $61.82 | $88.20 | 81,500 | — | — |
| 2018-10-29 | $60.18 | $85.86 | 50,500 | — | — |
| 2018-10-26 | $60.86 | $86.83 | 84,100 | — | — |
| 2018-10-25 | $60.90 | $86.89 | 92,800 | — | — |
| 2018-10-24 | $60.15 | $85.82 | 68,200 | — | — |
| 2018-10-23 | $61.98 | $88.43 | 72,100 | — | — |
| 2018-10-22 | $62.87 | $89.70 | 33,000 | — | — |
| 2018-10-19 | $62.30 | $88.88 | 53,400 | — | — |
| 2018-10-18 | $62.09 | $88.58 | 36,700 | — | — |
| 2018-10-17 | $63.19 | $90.15 | 69,700 | — | — |
| 2018-10-16 | $63.38 | $90.42 | 53,200 | — | — |
| 2018-10-15 | $61.41 | $87.61 | 38,900 | — | — |
| 2018-10-12 | $60.99 | $87.01 | 137,000 | — | — |
| 2018-10-11 | $60.70 | $86.60 | 57,700 | — | — |
| 2018-10-10 | $62.60 | $89.31 | 157,600 | — | — |
| 2018-10-09 | $64.78 | $92.42 | 116,700 | — | — |
| 2018-10-08 | $65.20 | $93.02 | 73,500 | — | — |
| 2018-10-05 | $65.21 | $93.04 | 118,700 | — | — |
| 2018-10-04 | $66.25 | $94.52 | 39,200 | — | — |
| 2018-10-03 | $66.85 | $95.38 | 39,000 | — | — |
| 2018-10-02 | $66.37 | $94.69 | 32,300 | — | — |
| 2018-10-01 | $67.69 | $96.46 | 115,400 | — | — |
| 2018-09-28 | $68.05 | $96.97 | 78,200 | — | — |
| 2018-09-27 | $67.30 | $95.90 | 49,900 | — | — |
| 2018-09-26 | $66.45 | $94.69 | 47,500 | — | — |
| 2018-09-25 | $67.50 | $96.19 | 43,200 | — | — |
| 2018-09-24 | $67.15 | $95.69 | 49,000 | — | — |
| 2018-09-21 | $67.80 | $96.62 | 173,200 | — | — |
| 2018-09-20 | $67.85 | $96.69 | 58,800 | — | — |
| 2018-09-19 | $66.25 | $94.41 | 110,500 | — | — |
| 2018-09-18 | $66.90 | $95.33 | 68,800 | — | — |
| 2018-09-17 | $67.10 | $95.62 | 88,200 | — | — |
| 2018-09-14 | $67.10 | $95.62 | 117,100 | — | — |
| 2018-09-13 | $66.40 | $94.62 | 54,700 | — | — |
| 2018-09-12 | $66.50 | $94.76 | 82,300 | — | — |
| 2018-09-11 | $67.05 | $95.55 | 53,800 | — | — |
| 2018-09-10 | $67.55 | $96.26 | 61,000 | — | — |
| 2018-09-07 | $67.90 | $96.76 | 62,400 | — | — |
| 2018-09-06 | $68.45 | $97.54 | 54,000 | — | — |
| 2018-09-05 | $68.30 | $97.33 | 57,300 | — | — |
| 2018-09-04 | $68.10 | $97.04 | 63,700 | — | — |
| 2018-08-31 | $67.65 | $96.40 | 89,100 | — | — |
| 2018-08-30 | $67.90 | $96.76 | 83,900 | — | — |
| 2018-08-29 | $68.20 | $97.19 | 124,800 | — | — |
| 2018-08-28 | $68.20 | $97.19 | 59,300 | — | — |
| 2018-08-27 | $68.65 | $97.83 | 77,800 | — | — |
| 2018-08-24 | $68.50 | $97.61 | 71,400 | — | — |
| 2018-08-23 | $68.50 | $97.61 | 52,100 | — | — |
| 2018-08-22 | $68.85 | $98.11 | 70,600 | — | — |
| 2018-08-21 | $69.75 | $99.40 | 153,400 | — | — |
| 2018-08-20 | $68.75 | $97.97 | 111,700 | — | — |
| 2018-08-17 | $67.85 | $96.69 | 86,200 | — | — |
| 2018-08-16 | $66.80 | $95.19 | 86,300 | — | — |
| 2018-08-15 | $66.40 | $94.62 | 82,900 | — | — |
| 2018-08-14 | $66.95 | $95.41 | 61,200 | — | — |
| 2018-08-13 | $65.50 | $93.34 | 77,800 | — | — |
| 2018-08-10 | $65.55 | $93.41 | 118,600 | — | — |
| 2018-08-09 | $66.10 | $94.19 | 122,800 | — | — |
| 2018-08-08 | $65.65 | $93.55 | 170,400 | — | — |
| 2018-08-07 | $62.85 | $89.56 | 110,800 | — | — |
| 2018-08-06 | $61.45 | $87.57 | 33,600 | — | — |
| 2018-08-03 | $61.10 | $87.07 | 70,100 | — | — |
| 2018-08-02 | $61.95 | $88.28 | 75,700 | — | — |
| 2018-08-01 | $61.50 | $87.64 | 72,000 | — | — |
| 2018-07-31 | $62.25 | $88.71 | 85,700 | — | — |
| 2018-07-30 | $61.00 | $86.93 | 54,200 | — | — |
| 2018-07-27 | $61.55 | $87.71 | 72,400 | — | — |
| 2018-07-26 | $62.70 | $89.35 | 66,100 | — | — |
| 2018-07-25 | $62.60 | $89.21 | 127,700 | — | — |
| 2018-07-24 | $62.55 | $89.14 | 84,800 | — | — |
| 2018-07-23 | $62.25 | $88.71 | 87,600 | — | — |
| 2018-07-20 | $61.10 | $87.07 | 144,900 | — | — |
| 2018-07-19 | $60.90 | $86.78 | 127,700 | — | — |
| 2018-07-18 | $60.65 | $86.43 | 105,300 | — | — |
| 2018-07-17 | $60.45 | $86.14 | 35,900 | — | — |
| 2018-07-16 | $60.25 | $85.86 | 41,800 | — | — |
| 2018-07-13 | $61.35 | $87.43 | 46,300 | — | — |
| 2018-07-12 | $61.80 | $88.07 | 79,200 | — | — |
| 2018-07-11 | $60.40 | $86.07 | 111,300 | — | — |
| 2018-07-10 | $60.80 | $86.64 | 71,800 | — | — |
| 2018-07-09 | $60.50 | $86.21 | 67,900 | — | — |
| 2018-07-06 | $60.10 | $85.64 | 100,200 | — | — |
| 2018-07-05 | $59.65 | $85.00 | 92,200 | — | — |
| 2018-07-03 | $58.00 | $82.65 | 53,700 | — | — |
| 2018-07-02 | $58.45 | $83.18 | 62,400 | — | — |
| 2018-06-29 | $57.70 | $82.11 | 66,100 | — | — |
| 2018-06-28 | $57.45 | $81.76 | 58,900 | — | — |
| 2018-06-27 | $57.85 | $82.32 | 103,900 | — | — |
| 2018-06-26 | $58.20 | $82.82 | 49,600 | — | — |
| 2018-06-25 | $57.45 | $81.76 | 64,000 | — | — |
| 2018-06-22 | $58.60 | $83.39 | 147,700 | — | — |
| 2018-06-21 | $58.45 | $83.18 | 53,700 | — | — |
| 2018-06-20 | $59.30 | $84.39 | 74,100 | — | — |
| 2018-06-19 | $58.55 | $83.32 | 72,600 | — | — |
| 2018-06-18 | $58.60 | $83.39 | 44,200 | — | — |
| 2018-06-15 | $58.35 | $83.04 | 143,900 | — | — |
| 2018-06-14 | $58.20 | $82.82 | 49,700 | — | — |
| 2018-06-13 | $57.90 | $82.40 | 63,100 | — | — |
| 2018-06-12 | $58.30 | $82.97 | 61,800 | — | — |
| 2018-06-11 | $58.50 | $83.25 | 47,600 | — | — |
| 2018-06-08 | $58.45 | $83.18 | 47,600 | — | — |
| 2018-06-07 | $58.65 | $83.46 | 59,700 | — | — |
| 2018-06-06 | $58.30 | $82.97 | 62,900 | — | — |
| 2018-06-05 | $57.55 | $81.90 | 68,100 | — | — |
| 2018-06-04 | $57.15 | $81.33 | 79,100 | — | — |
| 2018-06-01 | $56.40 | $80.26 | 119,500 | — | — |
| 2018-05-31 | $56.10 | $79.83 | 61,800 | — | — |
| 2018-05-30 | $57.05 | $81.19 | 82,700 | — | — |
| 2018-05-29 | $55.30 | $78.70 | 205,900 | — | — |
| 2018-05-25 | $55.60 | $79.12 | 193,600 | — | — |
| 2018-05-24 | $56.30 | $80.12 | 133,700 | — | — |
| 2018-05-23 | $56.30 | $80.12 | 61,400 | — | — |
| 2018-05-22 | $56.55 | $80.47 | 60,300 | — | — |
| 2018-05-21 | $57.50 | $81.83 | 82,800 | — | — |
| 2018-05-18 | $57.00 | $81.12 | 51,700 | — | — |
| 2018-05-17 | $56.50 | $80.40 | 96,600 | — | — |
| 2018-05-16 | $55.70 | $79.27 | 107,200 | — | — |
| 2018-05-15 | $55.45 | $78.91 | 58,800 | — | — |
| 2018-05-14 | $55.30 | $78.70 | 55,400 | — | — |
| 2018-05-11 | $55.85 | $79.48 | 98,800 | — | — |
| 2018-05-10 | $56.15 | $79.91 | 113,500 | — | — |
| 2018-05-09 | $57.60 | $81.97 | 187,400 | — | — |
| 2018-05-08 | $57.50 | $81.83 | 229,700 | — | — |
| 2018-05-07 | $56.40 | $80.26 | 51,200 | — | — |
| 2018-05-04 | $55.80 | $79.41 | 44,800 | — | — |
| 2018-05-03 | $55.40 | $78.84 | 66,600 | — | — |
| 2018-05-02 | $55.65 | $79.19 | 64,100 | — | — |
| 2018-05-01 | $55.80 | $79.41 | 80,900 | — | — |
| 2018-04-30 | $55.85 | $79.48 | 79,700 | — | — |
| 2018-04-27 | $57.15 | $81.33 | 39,100 | — | — |
| 2018-04-26 | $57.50 | $81.83 | 48,800 | — | — |
| 2018-04-25 | $57.85 | $82.32 | 181,300 | — | — |
| 2018-04-24 | $58.20 | $82.82 | 71,600 | — | — |
| 2018-04-23 | $58.70 | $83.53 | 61,000 | — | — |
| 2018-04-20 | $58.75 | $83.61 | 43,500 | — | — |
| 2018-04-19 | $59.65 | $84.89 | 73,800 | — | — |
| 2018-04-18 | $59.75 | $85.03 | 72,600 | — | — |
| 2018-04-17 | $59.65 | $84.89 | 71,500 | — | — |
| 2018-04-16 | $58.85 | $83.75 | 41,100 | — | — |
| 2018-04-13 | $58.30 | $82.97 | 42,600 | — | — |
| 2018-04-12 | $58.30 | $82.97 | 35,600 | — | — |
| 2018-04-11 | $58.25 | $82.89 | 44,100 | — | — |
| 2018-04-10 | $58.05 | $82.61 | 57,500 | — | — |
| 2018-04-09 | $56.95 | $81.04 | 92,100 | — | — |
| 2018-04-06 | $56.90 | $80.97 | 53,200 | — | — |
| 2018-04-05 | $58.10 | $82.68 | 71,800 | — | — |
| 2018-04-04 | $58.25 | $82.89 | 157,000 | — | — |
| 2018-04-03 | $57.45 | $81.76 | 56,000 | — | — |
| 2018-04-02 | $56.50 | $80.40 | 89,500 | — | — |
| 2018-03-29 | $58.55 | $83.21 | 92,900 | — | — |
| 2018-03-28 | $57.70 | $82.00 | 44,800 | — | — |
| 2018-03-27 | $57.70 | $82.00 | 89,600 | — | — |
| 2018-03-26 | $59.45 | $84.49 | 55,200 | — | — |
| 2018-03-23 | $57.65 | $81.93 | 66,600 | — | — |
| 2018-03-22 | $59.05 | $83.92 | 62,000 | — | — |
| 2018-03-21 | $60.70 | $86.26 | 52,800 | — | — |
| 2018-03-20 | $60.80 | $86.40 | 46,600 | — | — |
| 2018-03-19 | $61.50 | $87.40 | 72,400 | — | — |
| 2018-03-16 | $61.60 | $87.54 | 220,200 | — | — |
| 2018-03-15 | $61.30 | $87.12 | 47,400 | — | — |
| 2018-03-14 | $61.10 | $86.83 | 141,400 | — | — |
| 2018-03-13 | $62.05 | $88.18 | 55,900 | — | — |
| 2018-03-12 | $62.35 | $88.61 | 75,300 | — | — |
| 2018-03-09 | $61.55 | $87.47 | 123,100 | — | — |
| 2018-03-08 | $61.30 | $87.12 | 38,600 | — | — |
| 2018-03-07 | $61.45 | $87.33 | 58,500 | — | — |
| 2018-03-06 | $61.15 | $86.90 | 69,100 | — | — |
| 2018-03-05 | $60.55 | $86.05 | 95,100 | — | — |
| 2018-03-02 | $59.95 | $85.20 | 118,900 | — | — |
| 2018-03-01 | $58.95 | $83.78 | 142,300 | — | — |
| 2018-02-28 | $58.90 | $83.70 | 163,900 | — | — |
| 2018-02-27 | $61.05 | $86.76 | 67,400 | — | — |
| 2018-02-26 | $62.05 | $88.18 | 36,300 | — | — |
| 2018-02-23 | $61.50 | $87.40 | 38,000 | — | — |
| 2018-02-22 | $61.60 | $87.54 | 54,800 | — | — |
| 2018-02-21 | $61.10 | $86.83 | 100,300 | — | — |
| 2018-02-20 | $61.30 | $87.12 | 91,900 | — | — |
| 2018-02-16 | $62.20 | $88.39 | 64,100 | — | — |
| 2018-02-15 | $62.45 | $88.75 | 59,700 | — | — |
| 2018-02-14 | $61.80 | $87.83 | 110,000 | — | — |
| 2018-02-13 | $60.40 | $85.84 | 196,600 | — | — |
| 2018-02-12 | $61.90 | $87.97 | 102,200 | — | — |
| 2018-02-09 | $61.20 | $86.97 | 128,600 | — | — |
| 2018-02-08 | $61.55 | $87.47 | 143,800 | — | — |
| 2018-02-07 | $64.50 | $91.66 | 168,900 | — | — |
| 2018-02-06 | $59.35 | $84.34 | 246,200 | — | — |
| 2018-02-05 | $60.55 | $86.05 | 210,700 | — | — |
| 2018-02-02 | $60.05 | $85.34 | 94,500 | — | — |
| 2018-02-01 | $60.90 | $86.55 | 122,400 | — | — |
| 2018-01-31 | $61.15 | $86.90 | 71,500 | — | — |
| 2018-01-30 | $61.75 | $87.75 | 60,000 | — | — |
| 2018-01-29 | $62.25 | $88.47 | 41,800 | — | — |
| 2018-01-26 | $63.00 | $89.53 | 110,200 | — | — |
| 2018-01-25 | $63.25 | $89.89 | 76,800 | — | — |
| 2018-01-24 | $62.60 | $88.96 | 75,800 | — | — |
| 2018-01-23 | $62.85 | $89.32 | 86,600 | — | — |
| 2018-01-22 | $63.75 | $90.60 | 82,200 | — | — |
| 2018-01-19 | $64.20 | $91.24 | 98,000 | — | — |
| 2018-01-18 | $63.35 | $90.03 | 72,900 | — | — |
| 2018-01-17 | $63.90 | $90.81 | 137,900 | — | — |
| 2018-01-16 | $66.35 | $94.29 | 252,700 | — | — |
| 2018-01-12 | $65.10 | $92.52 | 192,400 | — | — |
| 2018-01-11 | $63.70 | $90.53 | 99,700 | — | — |
| 2018-01-10 | $62.40 | $88.68 | 108,300 | — | — |
| 2018-01-09 | $61.70 | $87.68 | 171,600 | — | — |
| 2018-01-08 | $61.25 | $87.04 | 117,600 | — | — |
| 2018-01-05 | $61.30 | $87.12 | 69,000 | — | — |
| 2018-01-04 | $61.10 | $86.83 | 82,800 | — | — |
| 2018-01-03 | $60.40 | $85.84 | 80,200 | — | — |
| 2018-01-02 | $60.25 | $85.51 | 104,000 | — | — |