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
- 1986-05-14 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 | $70.31 | $144.03 | 113,100 | — | — |
| 2018-12-28 | $69.67 | $142.71 | 98,900 | — | — |
| 2018-12-27 | $69.49 | $141.57 | 86,800 | — | — |
| 2018-12-26 | $69.83 | $142.26 | 118,000 | — | — |
| 2018-12-24 | $67.22 | $136.94 | 68,300 | — | — |
| 2018-12-21 | $69.70 | $142.00 | 618,100 | — | — |
| 2018-12-20 | $71.16 | $144.97 | 192,900 | — | — |
| 2018-12-19 | $69.10 | $140.77 | 149,900 | — | — |
| 2018-12-18 | $70.97 | $144.58 | 95,700 | — | — |
| 2018-12-17 | $71.57 | $145.81 | 122,800 | — | — |
| 2018-12-14 | $71.62 | $145.91 | 78,100 | — | — |
| 2018-12-13 | $73.28 | $149.29 | 82,800 | — | — |
| 2018-12-12 | $75.56 | $153.93 | 111,200 | — | — |
| 2018-12-11 | $74.32 | $151.41 | 70,700 | — | — |
| 2018-12-10 | $74.30 | $151.37 | 129,400 | — | — |
| 2018-12-07 | $75.11 | $153.02 | 100,300 | — | — |
| 2018-12-06 | $74.72 | $152.22 | 137,900 | — | — |
| 2018-12-04 | $74.42 | $151.61 | 124,800 | — | — |
| 2018-12-03 | $80.27 | $163.53 | 133,600 | — | — |
| 2018-11-30 | $80.37 | $163.73 | 117,100 | — | — |
| 2018-11-29 | $79.19 | $161.33 | 53,300 | — | — |
| 2018-11-28 | $79.90 | $162.78 | 72,900 | — | — |
| 2018-11-27 | $78.30 | $159.52 | 99,900 | — | — |
| 2018-11-26 | $79.73 | $162.43 | 66,300 | — | — |
| 2018-11-23 | $79.04 | $161.02 | 37,500 | — | — |
| 2018-11-21 | $78.60 | $160.13 | 64,300 | — | — |
| 2018-11-20 | $78.59 | $160.11 | 111,100 | — | — |
| 2018-11-19 | $78.93 | $160.80 | 70,100 | — | — |
| 2018-11-16 | $80.34 | $163.67 | 148,900 | — | — |
| 2018-11-15 | $79.23 | $161.41 | 107,800 | — | — |
| 2018-11-14 | $77.19 | $157.25 | 86,000 | — | — |
| 2018-11-13 | $78.96 | $160.86 | 71,100 | — | — |
| 2018-11-12 | $78.71 | $160.35 | 57,700 | — | — |
| 2018-11-09 | $79.31 | $161.57 | 55,200 | — | — |
| 2018-11-08 | $80.57 | $164.14 | 73,800 | — | — |
| 2018-11-07 | $80.52 | $164.04 | 99,800 | — | — |
| 2018-11-06 | $80.34 | $163.67 | 56,300 | — | — |
| 2018-11-05 | $79.13 | $161.21 | 117,200 | — | — |
| 2018-11-02 | $80.05 | $163.08 | 135,000 | — | — |
| 2018-11-01 | $78.73 | $160.39 | 93,900 | — | — |
| 2018-10-31 | $78.45 | $159.82 | 102,200 | — | — |
| 2018-10-30 | $78.92 | $160.78 | 83,000 | — | — |
| 2018-10-29 | $77.05 | $156.97 | 85,600 | — | — |
| 2018-10-26 | $75.98 | $154.79 | 124,300 | — | — |
| 2018-10-25 | $75.91 | $154.65 | 119,400 | — | — |
| 2018-10-24 | $73.96 | $150.67 | 115,100 | — | — |
| 2018-10-23 | $77.94 | $158.78 | 166,300 | — | — |
| 2018-10-22 | $79.59 | $162.14 | 151,600 | — | — |
| 2018-10-19 | $81.90 | $166.85 | 143,900 | — | — |
| 2018-10-18 | $81.21 | $165.44 | 175,200 | — | — |
| 2018-10-17 | $80.21 | $163.41 | 54,200 | — | — |
| 2018-10-16 | $80.02 | $163.02 | 122,200 | — | — |
| 2018-10-15 | $79.96 | $162.90 | 117,400 | — | — |
| 2018-10-12 | $79.56 | $162.08 | 250,500 | — | — |
| 2018-10-11 | $80.37 | $163.73 | 136,800 | — | — |
| 2018-10-10 | $83.12 | $169.34 | 115,800 | — | — |
| 2018-10-09 | $84.20 | $171.54 | 123,100 | — | — |
| 2018-10-08 | $84.39 | $171.92 | 88,800 | — | — |
| 2018-10-05 | $83.97 | $171.07 | 190,300 | — | — |
| 2018-10-04 | $83.99 | $171.11 | 157,100 | — | — |
| 2018-10-03 | $84.16 | $171.45 | 173,000 | — | — |
| 2018-10-02 | $81.14 | $165.30 | 154,000 | — | — |
| 2018-10-01 | $81.47 | $165.97 | 94,100 | — | — |
| 2018-09-28 | $82.60 | $168.28 | 155,500 | — | — |
| 2018-09-27 | $82.70 | $167.71 | 147,500 | — | — |
| 2018-09-26 | $83.65 | $169.63 | 153,100 | — | — |
| 2018-09-25 | $85.60 | $173.59 | 205,700 | — | — |
| 2018-09-24 | $86.40 | $175.21 | 152,400 | — | — |
| 2018-09-21 | $87.90 | $178.25 | 478,800 | — | — |
| 2018-09-20 | $89.95 | $182.41 | 56,200 | — | — |
| 2018-09-19 | $89.35 | $181.19 | 94,600 | — | — |
| 2018-09-18 | $89.55 | $181.60 | 42,500 | — | — |
| 2018-09-17 | $89.55 | $181.60 | 62,200 | — | — |
| 2018-09-14 | $91.30 | $185.15 | 67,400 | — | — |
| 2018-09-13 | $90.15 | $182.81 | 80,400 | — | — |
| 2018-09-12 | $90.05 | $182.61 | 104,700 | — | — |
| 2018-09-11 | $91.60 | $185.75 | 72,700 | — | — |
| 2018-09-10 | $91.75 | $186.06 | 59,000 | — | — |
| 2018-09-07 | $92.40 | $187.38 | 48,300 | — | — |
| 2018-09-06 | $91.75 | $186.06 | 88,300 | — | — |
| 2018-09-05 | $92.05 | $186.67 | 63,700 | — | — |
| 2018-09-04 | $91.35 | $185.25 | 52,000 | — | — |
| 2018-08-31 | $91.10 | $184.74 | 51,700 | — | — |
| 2018-08-30 | $90.25 | $183.02 | 50,600 | — | — |
| 2018-08-29 | $89.75 | $182.00 | 78,700 | — | — |
| 2018-08-28 | $90.05 | $182.61 | 51,600 | — | — |
| 2018-08-27 | $90.10 | $182.71 | 40,700 | — | — |
| 2018-08-24 | $90.35 | $183.22 | 31,900 | — | — |
| 2018-08-23 | $90.45 | $183.42 | 59,700 | — | — |
| 2018-08-22 | $90.55 | $183.62 | 59,400 | — | — |
| 2018-08-21 | $90.60 | $183.73 | 103,100 | — | — |
| 2018-08-20 | $90.00 | $182.51 | 54,200 | — | — |
| 2018-08-17 | $90.15 | $182.81 | 55,800 | — | — |
| 2018-08-16 | $90.30 | $183.12 | 57,100 | — | — |
| 2018-08-15 | $88.45 | $179.37 | 79,600 | — | — |
| 2018-08-14 | $88.85 | $180.18 | 293,000 | — | — |
| 2018-08-13 | $87.25 | $176.93 | 82,900 | — | — |
| 2018-08-10 | $87.65 | $177.74 | 79,500 | — | — |
| 2018-08-09 | $88.00 | $178.45 | 49,300 | — | — |
| 2018-08-08 | $87.90 | $178.25 | 113,700 | — | — |
| 2018-08-07 | $88.00 | $178.45 | 44,900 | — | — |
| 2018-08-06 | $88.10 | $178.66 | 62,600 | — | — |
| 2018-08-03 | $88.10 | $178.66 | 61,700 | — | — |
| 2018-08-02 | $89.65 | $181.80 | 54,800 | — | — |
| 2018-08-01 | $89.30 | $181.09 | 67,900 | — | — |
| 2018-07-31 | $88.40 | $179.26 | 90,000 | — | — |
| 2018-07-30 | $88.60 | $179.67 | 71,800 | — | — |
| 2018-07-27 | $89.30 | $181.09 | 68,600 | — | — |
| 2018-07-26 | $90.30 | $183.12 | 86,900 | — | — |
| 2018-07-25 | $89.90 | $182.31 | 97,300 | — | — |
| 2018-07-24 | $90.15 | $182.81 | 189,700 | — | — |
| 2018-07-23 | $90.65 | $183.83 | 215,900 | — | — |
| 2018-07-20 | $88.15 | $178.76 | 276,500 | — | — |
| 2018-07-19 | $81.65 | $165.58 | 93,800 | — | — |
| 2018-07-18 | $80.05 | $162.33 | 59,100 | — | — |
| 2018-07-17 | $79.65 | $161.52 | 38,500 | — | — |
| 2018-07-16 | $79.40 | $161.01 | 49,400 | — | — |
| 2018-07-13 | $78.50 | $159.19 | 33,500 | — | — |
| 2018-07-12 | $79.10 | $160.41 | 43,500 | — | — |
| 2018-07-11 | $79.70 | $161.62 | 46,200 | — | — |
| 2018-07-10 | $80.00 | $162.23 | 55,800 | — | — |
| 2018-07-09 | $81.10 | $164.46 | 110,100 | — | — |
| 2018-07-06 | $79.90 | $162.03 | 62,800 | — | — |
| 2018-07-05 | $79.35 | $160.91 | 56,300 | — | — |
| 2018-07-03 | $78.85 | $159.90 | 54,500 | — | — |
| 2018-07-02 | $79.05 | $160.30 | 103,900 | — | — |
| 2018-06-29 | $78.40 | $158.99 | 104,400 | — | — |
| 2018-06-28 | $79.45 | $160.34 | 72,200 | — | — |
| 2018-06-27 | $79.55 | $160.55 | 83,100 | — | — |
| 2018-06-26 | $80.95 | $163.37 | 111,000 | — | — |
| 2018-06-25 | $81.20 | $163.88 | 61,700 | — | — |
| 2018-06-22 | $82.20 | $165.89 | 227,600 | — | — |
| 2018-06-21 | $82.35 | $166.20 | 51,100 | — | — |
| 2018-06-20 | $82.35 | $166.20 | 66,200 | — | — |
| 2018-06-19 | $81.75 | $164.99 | 58,200 | — | — |
| 2018-06-18 | $80.90 | $163.27 | 71,500 | — | — |
| 2018-06-15 | $80.30 | $162.06 | 208,400 | — | — |
| 2018-06-14 | $81.15 | $163.78 | 58,800 | — | — |
| 2018-06-13 | $80.85 | $163.17 | 65,300 | — | — |
| 2018-06-12 | $80.95 | $163.37 | 49,300 | — | — |
| 2018-06-11 | $82.00 | $165.49 | 44,900 | — | — |
| 2018-06-08 | $82.70 | $166.90 | 87,400 | — | — |
| 2018-06-07 | $82.65 | $166.80 | 78,600 | — | — |
| 2018-06-06 | $82.90 | $167.31 | 80,900 | — | — |
| 2018-06-05 | $81.50 | $164.48 | 77,700 | — | — |
| 2018-06-04 | $80.70 | $162.87 | 74,700 | — | — |
| 2018-06-01 | $79.70 | $160.85 | 115,300 | — | — |
| 2018-05-31 | $78.35 | $158.12 | 115,000 | — | — |
| 2018-05-30 | $78.20 | $157.82 | 89,700 | — | — |
| 2018-05-29 | $76.55 | $154.49 | 109,000 | — | — |
| 2018-05-25 | $76.80 | $155.00 | 46,300 | — | — |
| 2018-05-24 | $76.90 | $155.20 | 75,100 | — | — |
| 2018-05-23 | $76.95 | $155.30 | 75,800 | — | — |
| 2018-05-22 | $77.00 | $155.40 | 67,200 | — | — |
| 2018-05-21 | $76.30 | $153.99 | 86,600 | — | — |
| 2018-05-18 | $74.85 | $151.06 | 230,600 | — | — |
| 2018-05-17 | $75.45 | $152.27 | 80,600 | — | — |
| 2018-05-16 | $74.35 | $150.05 | 152,000 | — | — |
| 2018-05-15 | $74.05 | $149.45 | 110,000 | — | — |
| 2018-05-14 | $73.65 | $148.64 | 68,000 | — | — |
| 2018-05-11 | $74.60 | $150.56 | 52,500 | — | — |
| 2018-05-10 | $74.70 | $150.76 | 40,700 | — | — |
| 2018-05-09 | $74.85 | $151.06 | 67,400 | — | — |
| 2018-05-08 | $74.70 | $150.76 | 65,600 | — | — |
| 2018-05-07 | $73.95 | $149.24 | 51,800 | — | — |
| 2018-05-04 | $73.75 | $148.84 | 95,900 | — | — |
| 2018-05-03 | $73.15 | $147.63 | 88,600 | — | — |
| 2018-05-02 | $74.50 | $150.35 | 72,000 | — | — |
| 2018-05-01 | $73.60 | $148.54 | 87,700 | — | — |
| 2018-04-30 | $72.30 | $145.91 | 99,900 | — | — |
| 2018-04-27 | $73.15 | $147.63 | 65,100 | — | — |
| 2018-04-26 | $72.85 | $147.02 | 54,000 | — | — |
| 2018-04-25 | $73.30 | $147.93 | 52,800 | — | — |
| 2018-04-24 | $73.70 | $148.74 | 72,700 | — | — |
| 2018-04-23 | $72.70 | $146.72 | 73,800 | — | — |
| 2018-04-20 | $72.00 | $145.31 | 111,200 | — | — |
| 2018-04-19 | $73.90 | $149.14 | 73,300 | — | — |
| 2018-04-18 | $72.90 | $147.13 | 97,700 | — | — |
| 2018-04-17 | $72.70 | $146.72 | 76,600 | — | — |
| 2018-04-16 | $73.25 | $147.83 | 50,900 | — | — |
| 2018-04-13 | $72.60 | $146.52 | 40,700 | — | — |
| 2018-04-12 | $73.70 | $148.74 | 64,100 | — | — |
| 2018-04-11 | $72.40 | $146.12 | 40,600 | — | — |
| 2018-04-10 | $72.65 | $146.62 | 43,000 | — | — |
| 2018-04-09 | $71.10 | $143.49 | 61,400 | — | — |
| 2018-04-06 | $71.15 | $143.59 | 81,600 | — | — |
| 2018-04-05 | $73.35 | $148.03 | 112,700 | — | — |
| 2018-04-04 | $72.60 | $146.52 | 64,000 | — | — |
| 2018-04-03 | $71.45 | $144.20 | 102,500 | — | — |
| 2018-04-02 | $70.10 | $141.47 | 135,800 | — | — |
| 2018-03-29 | $71.55 | $144.40 | 134,300 | — | — |
| 2018-03-28 | $71.60 | $144.50 | 98,000 | — | — |
| 2018-03-27 | $70.20 | $141.68 | 103,500 | — | — |
| 2018-03-26 | $71.45 | $144.20 | 60,500 | — | — |
| 2018-03-23 | $69.40 | $140.06 | 87,100 | — | — |
| 2018-03-22 | $72.60 | $145.75 | 81,500 | — | — |
| 2018-03-21 | $74.65 | $149.87 | 43,000 | — | — |
| 2018-03-20 | $74.25 | $149.07 | 38,600 | — | — |
| 2018-03-19 | $74.75 | $150.07 | 76,100 | — | — |
| 2018-03-16 | $75.55 | $151.68 | 247,700 | — | — |
| 2018-03-15 | $74.95 | $150.47 | 58,500 | — | — |
| 2018-03-14 | $74.00 | $148.56 | 53,700 | — | — |
| 2018-03-13 | $74.85 | $150.27 | 57,800 | — | — |
| 2018-03-12 | $75.20 | $150.97 | 60,100 | — | — |
| 2018-03-09 | $74.55 | $149.67 | 35,400 | — | — |
| 2018-03-08 | $72.75 | $146.05 | 38,500 | — | — |
| 2018-03-07 | $74.00 | $148.56 | 53,400 | — | — |
| 2018-03-06 | $72.85 | $146.25 | 58,100 | — | — |
| 2018-03-05 | $72.00 | $144.55 | 54,700 | — | — |
| 2018-03-02 | $71.20 | $142.94 | 46,500 | — | — |
| 2018-03-01 | $69.60 | $139.73 | 52,100 | — | — |
| 2018-02-28 | $69.40 | $139.33 | 68,500 | — | — |
| 2018-02-27 | $71.55 | $143.64 | 63,000 | — | — |
| 2018-02-26 | $72.50 | $145.55 | 49,200 | — | — |
| 2018-02-23 | $71.85 | $144.25 | 39,200 | — | — |
| 2018-02-22 | $70.85 | $142.24 | 36,400 | — | — |
| 2018-02-21 | $71.90 | $144.35 | 52,300 | — | — |
| 2018-02-20 | $71.30 | $143.14 | 67,200 | — | — |
| 2018-02-16 | $72.85 | $146.25 | 56,600 | — | — |
| 2018-02-15 | $71.35 | $143.24 | 52,400 | — | — |
| 2018-02-14 | $71.45 | $143.44 | 63,900 | — | — |
| 2018-02-13 | $69.80 | $140.13 | 33,300 | — | — |
| 2018-02-12 | $69.85 | $140.23 | 78,500 | — | — |
| 2018-02-09 | $69.40 | $139.33 | 124,100 | — | — |
| 2018-02-08 | $68.60 | $137.72 | 106,200 | — | — |
| 2018-02-07 | $69.45 | $139.43 | 53,000 | — | — |
| 2018-02-06 | $69.15 | $138.83 | 107,100 | — | — |
| 2018-02-05 | $68.60 | $137.72 | 75,500 | — | — |
| 2018-02-02 | $71.80 | $144.15 | 60,800 | — | — |
| 2018-02-01 | $72.15 | $144.85 | 68,800 | — | — |
| 2018-01-31 | $71.35 | $143.24 | 59,700 | — | — |
| 2018-01-30 | $71.55 | $143.64 | 73,300 | — | — |
| 2018-01-29 | $71.80 | $144.15 | 66,100 | — | — |
| 2018-01-26 | $72.20 | $144.95 | 39,200 | — | — |
| 2018-01-25 | $72.30 | $145.15 | 89,800 | — | — |
| 2018-01-24 | $72.65 | $145.85 | 95,400 | — | — |
| 2018-01-23 | $73.40 | $147.36 | 80,900 | — | — |
| 2018-01-22 | $73.65 | $147.86 | 72,100 | — | — |
| 2018-01-19 | $73.55 | $147.66 | 197,300 | — | — |
| 2018-01-18 | $72.45 | $145.45 | 124,800 | — | — |
| 2018-01-17 | $73.95 | $148.46 | 66,000 | — | — |
| 2018-01-16 | $73.40 | $147.36 | 79,900 | — | — |
| 2018-01-12 | $73.80 | $148.16 | 79,000 | — | — |
| 2018-01-11 | $72.95 | $146.46 | 88,200 | — | — |
| 2018-01-10 | $71.70 | $143.95 | 65,400 | — | — |
| 2018-01-09 | $71.20 | $142.94 | 120,400 | — | — |
| 2018-01-08 | $70.40 | $141.34 | 80,800 | — | — |
| 2018-01-05 | $71.00 | $142.54 | 74,700 | — | — |
| 2018-01-04 | $69.60 | $139.73 | 46,700 | — | — |
| 2018-01-03 | $69.60 | $139.73 | 56,100 | — | — |
| 2018-01-02 | $69.50 | $139.53 | 77,500 | — | — |