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 | $57.08 | $252.70 | 116,300 | — | — |
| 2018-12-28 | $57.73 | $255.58 | 137,500 | — | — |
| 2018-12-27 | $55.68 | $246.51 | 148,100 | — | — |
| 2018-12-26 | $56.58 | $250.49 | 211,200 | — | — |
| 2018-12-24 | $50.65 | $224.24 | 286,300 | — | — |
| 2018-12-21 | $53.01 | $234.69 | 209,800 | — | — |
| 2018-12-20 | $55.49 | $245.67 | 251,800 | — | — |
| 2018-12-19 | $57.06 | $252.62 | 122,800 | — | — |
| 2018-12-18 | $59.58 | $263.77 | 247,600 | — | — |
| 2018-12-17 | $59.67 | $264.17 | 128,300 | — | — |
| 2018-12-14 | $61.75 | $273.38 | 155,400 | — | — |
| 2018-12-13 | $64.98 | $287.68 | 53,300 | — | — |
| 2018-12-12 | $66.29 | $293.48 | 48,700 | — | — |
| 2018-12-11 | $64.50 | $285.55 | 65,600 | — | — |
| 2018-12-10 | $64.86 | $287.15 | 89,000 | — | — |
| 2018-12-07 | $65.75 | $291.09 | 49,800 | — | — |
| 2018-12-06 | $66.91 | $296.22 | 108,700 | — | — |
| 2018-12-04 | $66.71 | $295.34 | 68,200 | — | — |
| 2018-12-03 | $68.80 | $304.59 | 77,200 | — | — |
| 2018-11-30 | $66.87 | $296.05 | 72,300 | — | — |
| 2018-11-29 | $66.15 | $292.86 | 69,700 | — | — |
| 2018-11-28 | $67.10 | $297.07 | 65,900 | — | — |
| 2018-11-27 | $66.61 | $294.90 | 43,800 | — | — |
| 2018-11-26 | $67.21 | $297.55 | 86,100 | — | — |
| 2018-11-23 | $65.75 | $291.09 | 25,500 | — | — |
| 2018-11-21 | $67.57 | $299.15 | 54,400 | — | — |
| 2018-11-20 | $65.66 | $290.69 | 268,700 | — | — |
| 2018-11-19 | $67.32 | $298.04 | 80,800 | — | — |
| 2018-11-16 | $68.07 | $301.36 | 68,600 | — | — |
| 2018-11-15 | $67.28 | $297.86 | 111,100 | — | — |
| 2018-11-14 | $67.79 | $300.12 | 69,300 | — | — |
| 2018-11-13 | $69.70 | $308.58 | 77,200 | — | — |
| 2018-11-12 | $69.56 | $307.96 | 46,900 | — | — |
| 2018-11-09 | $69.74 | $308.75 | 82,100 | — | — |
| 2018-11-08 | $69.00 | $305.48 | 179,300 | — | — |
| 2018-11-07 | $74.38 | $321.55 | 128,800 | — | — |
| 2018-11-06 | $73.23 | $316.58 | 85,600 | — | — |
| 2018-11-05 | $73.29 | $316.84 | 67,100 | — | — |
| 2018-11-02 | $73.50 | $317.74 | 169,000 | — | — |
| 2018-11-01 | $71.69 | $309.92 | 106,000 | — | — |
| 2018-10-31 | $68.44 | $295.87 | 89,000 | — | — |
| 2018-10-30 | $67.62 | $292.32 | 66,000 | — | — |
| 2018-10-29 | $68.00 | $293.97 | 56,700 | — | — |
| 2018-10-26 | $69.90 | $302.18 | 58,400 | — | — |
| 2018-10-25 | $69.58 | $300.80 | 52,300 | — | — |
| 2018-10-24 | $67.16 | $290.34 | 85,500 | — | — |
| 2018-10-23 | $69.95 | $302.40 | 77,400 | — | — |
| 2018-10-22 | $70.50 | $304.77 | 62,200 | — | — |
| 2018-10-19 | $68.62 | $296.65 | 41,300 | — | — |
| 2018-10-18 | $69.92 | $302.27 | 55,500 | — | — |
| 2018-10-17 | $69.67 | $301.19 | 63,500 | — | — |
| 2018-10-16 | $70.10 | $303.04 | 67,200 | — | — |
| 2018-10-15 | $68.56 | $296.39 | 81,000 | — | — |
| 2018-10-12 | $67.79 | $293.06 | 122,600 | — | — |
| 2018-10-11 | $64.75 | $279.92 | 183,400 | — | — |
| 2018-10-10 | $65.62 | $283.68 | 111,300 | — | — |
| 2018-10-09 | $67.71 | $292.71 | 37,300 | — | — |
| 2018-10-08 | $67.96 | $293.79 | 48,500 | — | — |
| 2018-10-05 | $68.10 | $294.40 | 92,200 | — | — |
| 2018-10-04 | $69.25 | $299.37 | 52,400 | — | — |
| 2018-10-03 | $70.00 | $302.61 | 59,900 | — | — |
| 2018-10-02 | $69.43 | $300.15 | 63,000 | — | — |
| 2018-10-01 | $70.78 | $305.98 | 59,800 | — | — |
| 2018-09-28 | $70.72 | $305.73 | 82,700 | — | — |
| 2018-09-27 | $70.25 | $303.69 | 55,000 | — | — |
| 2018-09-26 | $69.11 | $298.77 | 78,800 | — | — |
| 2018-09-25 | $71.09 | $307.32 | 95,200 | — | — |
| 2018-09-24 | $68.77 | $297.30 | 56,800 | — | — |
| 2018-09-21 | $68.78 | $297.34 | 71,700 | — | — |
| 2018-09-20 | $67.90 | $293.53 | 77,900 | — | — |
| 2018-09-19 | $67.63 | $292.37 | 76,800 | — | — |
| 2018-09-18 | $66.20 | $286.19 | 144,900 | — | — |
| 2018-09-17 | $67.43 | $291.50 | 109,500 | — | — |
| 2018-09-14 | $68.51 | $296.17 | 81,600 | — | — |
| 2018-09-13 | $67.33 | $291.07 | 95,900 | — | — |
| 2018-09-12 | $67.48 | $291.72 | 106,800 | — | — |
| 2018-09-11 | $65.26 | $282.12 | 128,700 | — | — |
| 2018-09-10 | $65.71 | $284.07 | 190,400 | — | — |
| 2018-09-07 | $63.37 | $273.95 | 525,000 | — | — |
| 2018-09-06 | $65.35 | $282.51 | 338,600 | — | — |
| 2018-09-05 | $67.10 | $290.08 | 646,000 | — | — |
| 2018-09-04 | $73.11 | $316.06 | 370,700 | — | — |
| 2018-08-31 | $76.81 | $332.05 | 62,400 | — | — |
| 2018-08-30 | $78.01 | $337.24 | 46,800 | — | — |
| 2018-08-29 | $77.74 | $336.07 | 71,400 | — | — |
| 2018-08-28 | $77.01 | $332.92 | 38,900 | — | — |
| 2018-08-27 | $77.47 | $334.91 | 84,400 | — | — |
| 2018-08-24 | $77.01 | $332.92 | 57,300 | — | — |
| 2018-08-23 | $76.64 | $331.32 | 82,500 | — | — |
| 2018-08-22 | $76.93 | $332.57 | 79,200 | — | — |
| 2018-08-21 | $77.30 | $334.17 | 107,300 | — | — |
| 2018-08-20 | $78.28 | $338.41 | 127,600 | — | — |
| 2018-08-17 | $79.34 | $342.99 | 56,700 | — | — |
| 2018-08-16 | $79.48 | $343.59 | 86,900 | — | — |
| 2018-08-15 | $78.54 | $339.53 | 76,400 | — | — |
| 2018-08-14 | $78.79 | $340.61 | 86,400 | — | — |
| 2018-08-13 | $77.13 | $333.44 | 100,300 | — | — |
| 2018-08-10 | $76.36 | $330.11 | 180,800 | — | — |
| 2018-08-09 | $80.05 | $338.49 | 207,400 | — | — |
| 2018-08-08 | $80.32 | $339.64 | 153,800 | — | — |
| 2018-08-07 | $79.96 | $338.11 | 244,800 | — | — |
| 2018-08-06 | $80.00 | $338.28 | 133,500 | — | — |
| 2018-08-03 | $78.50 | $331.94 | 108,800 | — | — |
| 2018-08-02 | $78.52 | $332.02 | 153,200 | — | — |
| 2018-08-01 | $77.00 | $325.60 | 120,900 | — | — |
| 2018-07-31 | $77.08 | $325.94 | 123,300 | — | — |
| 2018-07-30 | $75.63 | $319.80 | 78,000 | — | — |
| 2018-07-27 | $75.62 | $319.76 | 100,500 | — | — |
| 2018-07-26 | $76.07 | $321.66 | 107,500 | — | — |
| 2018-07-25 | $76.41 | $323.10 | 55,800 | — | — |
| 2018-07-24 | $76.10 | $321.79 | 99,100 | — | — |
| 2018-07-23 | $76.68 | $324.24 | 101,000 | — | — |
| 2018-07-20 | $77.04 | $325.77 | 158,900 | — | — |
| 2018-07-19 | $77.73 | $328.68 | 124,400 | — | — |
| 2018-07-18 | $77.71 | $328.60 | 85,800 | — | — |
| 2018-07-17 | $77.40 | $327.29 | 104,800 | — | — |
| 2018-07-16 | $78.27 | $330.97 | 155,600 | — | — |
| 2018-07-13 | $76.44 | $323.23 | 84,300 | — | — |
| 2018-07-12 | $74.73 | $316.00 | 43,100 | — | — |
| 2018-07-11 | $73.85 | $312.28 | 64,000 | — | — |
| 2018-07-10 | $74.33 | $314.31 | 86,700 | — | — |
| 2018-07-09 | $73.95 | $312.70 | 90,800 | — | — |
| 2018-07-06 | $74.01 | $312.95 | 81,600 | — | — |
| 2018-07-05 | $73.00 | $308.68 | 94,600 | — | — |
| 2018-07-03 | $71.40 | $301.92 | 31,800 | — | — |
| 2018-07-02 | $71.90 | $304.03 | 62,600 | — | — |
| 2018-06-29 | $71.06 | $300.48 | 53,100 | — | — |
| 2018-06-28 | $71.04 | $300.39 | 99,700 | — | — |
| 2018-06-27 | $71.40 | $301.92 | 48,900 | — | — |
| 2018-06-26 | $72.27 | $305.60 | 56,600 | — | — |
| 2018-06-25 | $71.65 | $302.97 | 95,300 | — | — |
| 2018-06-22 | $72.00 | $304.45 | 57,100 | — | — |
| 2018-06-21 | $71.32 | $301.58 | 49,300 | — | — |
| 2018-06-20 | $72.27 | $305.60 | 67,400 | — | — |
| 2018-06-19 | $72.25 | $305.51 | 83,800 | — | — |
| 2018-06-18 | $72.73 | $307.54 | 47,600 | — | — |
| 2018-06-15 | $72.86 | $308.09 | 51,100 | — | — |
| 2018-06-14 | $72.59 | $306.95 | 46,700 | — | — |
| 2018-06-13 | $71.79 | $303.57 | 60,100 | — | — |
| 2018-06-12 | $72.43 | $306.27 | 86,600 | — | — |
| 2018-06-11 | $71.24 | $301.24 | 60,800 | — | — |
| 2018-06-08 | $69.75 | $294.94 | 65,900 | — | — |
| 2018-06-07 | $70.25 | $297.05 | 46,300 | — | — |
| 2018-06-06 | $70.66 | $298.79 | 49,100 | — | — |
| 2018-06-05 | $70.79 | $299.34 | 63,800 | — | — |
| 2018-06-04 | $70.31 | $297.31 | 90,400 | — | — |
| 2018-06-01 | $69.50 | $293.88 | 45,200 | — | — |
| 2018-05-31 | $68.79 | $290.88 | 54,700 | — | — |
| 2018-05-30 | $69.28 | $292.95 | 55,200 | — | — |
| 2018-05-29 | $68.24 | $288.55 | 86,600 | — | — |
| 2018-05-25 | $69.45 | $293.67 | 56,100 | — | — |
| 2018-05-24 | $69.37 | $293.33 | 92,900 | — | — |
| 2018-05-23 | $68.18 | $288.30 | 56,900 | — | — |
| 2018-05-22 | $67.20 | $284.16 | 144,100 | — | — |
| 2018-05-21 | $69.75 | $294.94 | 142,200 | — | — |
| 2018-05-18 | $68.09 | $287.92 | 155,600 | — | — |
| 2018-05-17 | $67.45 | $285.21 | 56,900 | — | — |
| 2018-05-16 | $66.66 | $281.87 | 113,600 | — | — |
| 2018-05-15 | $66.93 | $283.02 | 194,800 | — | — |
| 2018-05-14 | $66.82 | $282.55 | 205,100 | — | — |
| 2018-05-11 | $69.64 | $294.47 | 216,200 | — | — |
| 2018-05-10 | $70.66 | $291.39 | 254,300 | — | — |
| 2018-05-09 | $72.07 | $297.20 | 191,300 | — | — |
| 2018-05-08 | $72.39 | $298.52 | 131,000 | — | — |
| 2018-05-07 | $71.80 | $296.09 | 222,100 | — | — |
| 2018-05-04 | $68.92 | $284.21 | 169,500 | — | — |
| 2018-05-03 | $66.66 | $274.89 | 129,100 | — | — |
| 2018-05-02 | $67.30 | $277.53 | 217,600 | — | — |
| 2018-05-01 | $67.60 | $278.77 | 175,800 | — | — |
| 2018-04-30 | $65.15 | $268.67 | 140,000 | — | — |
| 2018-04-27 | $63.95 | $263.72 | 52,600 | — | — |
| 2018-04-26 | $63.36 | $261.28 | 94,900 | — | — |
| 2018-04-25 | $63.31 | $261.08 | 83,600 | — | — |
| 2018-04-24 | $64.09 | $264.29 | 104,400 | — | — |
| 2018-04-23 | $64.42 | $265.66 | 170,800 | — | — |
| 2018-04-20 | $62.36 | $257.16 | 70,900 | — | — |
| 2018-04-19 | $60.82 | $250.81 | 94,900 | — | — |
| 2018-04-18 | $61.31 | $252.83 | 80,100 | — | — |
| 2018-04-17 | $61.99 | $255.63 | 133,300 | — | — |
| 2018-04-16 | $61.81 | $254.89 | 82,200 | — | — |
| 2018-04-13 | $61.46 | $253.45 | 57,100 | — | — |
| 2018-04-12 | $61.36 | $253.04 | 85,000 | — | — |
| 2018-04-11 | $60.53 | $249.61 | 59,700 | — | — |
| 2018-04-10 | $61.44 | $253.37 | 99,400 | — | — |
| 2018-04-09 | $59.69 | $246.15 | 61,200 | — | — |
| 2018-04-06 | $60.05 | $247.63 | 78,400 | — | — |
| 2018-04-05 | $60.84 | $250.89 | 89,800 | — | — |
| 2018-04-04 | $60.35 | $248.87 | 138,000 | — | — |
| 2018-04-03 | $58.72 | $242.15 | 105,700 | — | — |
| 2018-04-02 | $59.25 | $244.34 | 154,800 | — | — |
| 2018-03-29 | $57.04 | $235.22 | 65,400 | — | — |
| 2018-03-28 | $57.17 | $235.76 | 56,200 | — | — |
| 2018-03-27 | $56.78 | $234.15 | 59,300 | — | — |
| 2018-03-26 | $56.87 | $234.52 | 65,500 | — | — |
| 2018-03-23 | $56.17 | $231.63 | 85,500 | — | — |
| 2018-03-22 | $56.90 | $234.64 | 80,500 | — | — |
| 2018-03-21 | $58.00 | $239.18 | 62,000 | — | — |
| 2018-03-20 | $58.52 | $241.32 | 99,600 | — | — |
| 2018-03-19 | $58.17 | $239.88 | 98,100 | — | — |
| 2018-03-16 | $58.25 | $240.21 | 51,900 | — | — |
| 2018-03-15 | $58.24 | $240.17 | 105,400 | — | — |
| 2018-03-14 | $57.99 | $239.14 | 82,300 | — | — |
| 2018-03-13 | $58.23 | $240.13 | 92,300 | — | — |
| 2018-03-12 | $58.99 | $243.26 | 161,900 | — | — |
| 2018-03-09 | $59.81 | $246.64 | 220,800 | — | — |
| 2018-03-08 | $62.05 | $248.67 | 278,900 | — | — |
| 2018-03-07 | $62.02 | $248.55 | 209,700 | — | — |
| 2018-03-06 | $61.49 | $246.42 | 325,400 | — | — |
| 2018-03-05 | $60.05 | $240.65 | 277,600 | — | — |
| 2018-03-02 | $56.97 | $228.31 | 195,800 | — | — |
| 2018-03-01 | $56.42 | $226.10 | 290,900 | — | — |
| 2018-02-28 | $54.58 | $218.73 | 132,900 | — | — |
| 2018-02-27 | $56.05 | $224.62 | 58,600 | — | — |
| 2018-02-26 | $57.00 | $228.43 | 47,900 | — | — |
| 2018-02-23 | $56.99 | $228.39 | 48,800 | — | — |
| 2018-02-22 | $56.23 | $225.34 | 66,900 | — | — |
| 2018-02-21 | $56.26 | $225.46 | 40,800 | — | — |
| 2018-02-20 | $56.21 | $225.26 | 46,900 | — | — |
| 2018-02-16 | $56.95 | $228.23 | 66,700 | — | — |
| 2018-02-15 | $56.71 | $227.27 | 50,900 | — | — |
| 2018-02-14 | $56.00 | $224.42 | 56,900 | — | — |
| 2018-02-13 | $55.62 | $222.90 | 31,300 | — | — |
| 2018-02-12 | $55.67 | $223.10 | 89,700 | — | — |
| 2018-02-09 | $55.24 | $221.37 | 148,000 | — | — |
| 2018-02-08 | $55.13 | $220.93 | 122,400 | — | — |
| 2018-02-07 | $56.63 | $226.94 | 98,200 | — | — |
| 2018-02-06 | $56.01 | $224.46 | 168,900 | — | — |
| 2018-02-05 | $54.99 | $220.37 | 147,400 | — | — |
| 2018-02-02 | $57.40 | $230.03 | 89,400 | — | — |
| 2018-02-01 | $58.75 | $235.44 | 58,700 | — | — |
| 2018-01-31 | $58.65 | $235.04 | 75,700 | — | — |
| 2018-01-30 | $57.66 | $231.07 | 140,800 | — | — |
| 2018-01-29 | $58.01 | $232.47 | 139,900 | — | — |
| 2018-01-26 | $58.88 | $235.96 | 117,100 | — | — |
| 2018-01-25 | $57.94 | $232.19 | 100,200 | — | — |
| 2018-01-24 | $57.85 | $231.83 | 145,800 | — | — |
| 2018-01-23 | $57.98 | $232.35 | 113,600 | — | — |
| 2018-01-22 | $57.30 | $229.63 | 95,600 | — | — |
| 2018-01-19 | $56.56 | $226.66 | 57,500 | — | — |
| 2018-01-18 | $55.81 | $223.66 | 48,700 | — | — |
| 2018-01-17 | $55.90 | $224.02 | 68,300 | — | — |
| 2018-01-16 | $55.87 | $223.90 | 86,800 | — | — |
| 2018-01-12 | $55.89 | $223.98 | 105,500 | — | — |
| 2018-01-11 | $56.33 | $225.74 | 85,100 | — | — |
| 2018-01-10 | $56.50 | $226.42 | 105,200 | — | — |
| 2018-01-09 | $55.75 | $223.42 | 104,100 | — | — |
| 2018-01-08 | $55.30 | $221.61 | 56,100 | — | — |
| 2018-01-05 | $55.21 | $221.25 | 153,600 | — | — |
| 2018-01-04 | $56.00 | $224.42 | 113,800 | — | — |
| 2018-01-03 | $54.70 | $219.21 | 143,800 | — | — |
| 2018-01-02 | $54.36 | $217.85 | 117,900 | — | — |