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
- 1988-02-04 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 | $65.57 | $83.92 | 182,100 | — | — |
| 2018-12-28 | $65.25 | $83.51 | 134,500 | — | — |
| 2018-12-27 | $66.48 | $84.73 | 234,000 | — | — |
| 2018-12-26 | $63.37 | $80.77 | 77,400 | — | — |
| 2018-12-24 | $61.06 | $77.82 | 61,000 | — | — |
| 2018-12-21 | $62.62 | $79.81 | 293,700 | — | — |
| 2018-12-20 | $62.82 | $80.07 | 154,900 | — | — |
| 2018-12-19 | $61.84 | $78.82 | 102,900 | — | — |
| 2018-12-18 | $62.09 | $79.13 | 142,200 | — | — |
| 2018-12-17 | $60.43 | $77.02 | 329,600 | — | — |
| 2018-12-14 | $60.66 | $77.31 | 100,700 | — | — |
| 2018-12-13 | $62.17 | $79.24 | 49,000 | — | — |
| 2018-12-12 | $61.08 | $77.85 | 60,300 | — | — |
| 2018-12-11 | $60.39 | $76.97 | 60,000 | — | — |
| 2018-12-10 | $59.36 | $75.66 | 121,800 | — | — |
| 2018-12-07 | $58.92 | $75.09 | 58,900 | — | — |
| 2018-12-06 | $59.19 | $75.44 | 98,100 | — | — |
| 2018-12-04 | $59.23 | $75.49 | 135,500 | — | — |
| 2018-12-03 | $62.48 | $79.63 | 109,600 | — | — |
| 2018-11-30 | $61.77 | $78.73 | 87,700 | — | — |
| 2018-11-29 | $60.90 | $77.62 | 99,200 | — | — |
| 2018-11-28 | $60.30 | $76.85 | 83,500 | — | — |
| 2018-11-27 | $59.06 | $75.27 | 65,300 | — | — |
| 2018-11-26 | $58.48 | $74.53 | 78,200 | — | — |
| 2018-11-23 | $58.76 | $74.89 | 17,600 | — | — |
| 2018-11-21 | $58.38 | $74.41 | 29,600 | — | — |
| 2018-11-20 | $58.45 | $74.50 | 86,600 | — | — |
| 2018-11-19 | $58.98 | $75.17 | 112,900 | — | — |
| 2018-11-16 | $60.24 | $76.78 | 118,000 | — | — |
| 2018-11-15 | $59.81 | $76.23 | 55,000 | — | — |
| 2018-11-14 | $59.69 | $76.08 | 84,900 | — | — |
| 2018-11-13 | $57.90 | $73.79 | 83,400 | — | — |
| 2018-11-12 | $61.50 | $78.38 | 107,700 | — | — |
| 2018-11-09 | $61.20 | $78.00 | 114,300 | — | — |
| 2018-11-08 | $60.50 | $77.11 | 72,000 | — | — |
| 2018-11-07 | $61.58 | $78.48 | 54,500 | — | — |
| 2018-11-06 | $61.44 | $78.31 | 54,700 | — | — |
| 2018-11-05 | $60.90 | $77.62 | 116,100 | — | — |
| 2018-11-02 | $60.20 | $76.73 | 61,400 | — | — |
| 2018-11-01 | $58.39 | $74.42 | 102,100 | — | — |
| 2018-10-31 | $58.99 | $75.18 | 73,500 | — | — |
| 2018-10-30 | $59.50 | $75.83 | 121,900 | — | — |
| 2018-10-29 | $58.39 | $74.42 | 123,100 | — | — |
| 2018-10-26 | $57.60 | $73.41 | 55,300 | — | — |
| 2018-10-25 | $58.70 | $74.81 | 102,800 | — | — |
| 2018-10-24 | $56.27 | $71.72 | 54,300 | — | — |
| 2018-10-23 | $55.88 | $71.22 | 65,500 | — | — |
| 2018-10-22 | $56.30 | $71.76 | 105,800 | — | — |
| 2018-10-19 | $56.12 | $71.53 | 52,000 | — | — |
| 2018-10-18 | $55.98 | $71.35 | 45,500 | — | — |
| 2018-10-17 | $57.52 | $73.31 | 69,300 | — | — |
| 2018-10-16 | $57.46 | $73.23 | 44,800 | — | — |
| 2018-10-15 | $56.78 | $72.37 | 50,900 | — | — |
| 2018-10-12 | $56.17 | $71.59 | 79,000 | — | — |
| 2018-10-11 | $57.02 | $72.67 | 237,400 | — | — |
| 2018-10-10 | $57.20 | $72.90 | 72,300 | — | — |
| 2018-10-09 | $60.15 | $76.66 | 73,000 | — | — |
| 2018-10-08 | $60.40 | $76.98 | 109,900 | — | — |
| 2018-10-05 | $60.33 | $76.89 | 155,500 | — | — |
| 2018-10-04 | $61.53 | $78.42 | 49,900 | — | — |
| 2018-10-03 | $62.38 | $79.50 | 80,600 | — | — |
| 2018-10-02 | $63.79 | $81.30 | 68,500 | — | — |
| 2018-10-01 | $64.75 | $82.53 | 70,400 | — | — |
| 2018-09-28 | $64.45 | $82.14 | 57,300 | — | — |
| 2018-09-27 | $64.20 | $81.82 | 57,400 | — | — |
| 2018-09-26 | $64.35 | $81.75 | 63,400 | — | — |
| 2018-09-25 | $64.70 | $82.19 | 100,600 | — | — |
| 2018-09-24 | $64.55 | $82.00 | 59,000 | — | — |
| 2018-09-21 | $64.65 | $82.13 | 177,100 | — | — |
| 2018-09-20 | $64.75 | $82.26 | 43,400 | — | — |
| 2018-09-19 | $63.75 | $80.99 | 101,000 | — | — |
| 2018-09-18 | $64.70 | $82.19 | 152,300 | — | — |
| 2018-09-17 | $63.25 | $80.35 | 92,300 | — | — |
| 2018-09-14 | $63.30 | $80.41 | 81,300 | — | — |
| 2018-09-13 | $62.45 | $79.33 | 127,000 | — | — |
| 2018-09-12 | $62.50 | $79.40 | 96,600 | — | — |
| 2018-09-11 | $62.65 | $79.59 | 70,300 | — | — |
| 2018-09-10 | $63.25 | $80.35 | 117,400 | — | — |
| 2018-09-07 | $64.00 | $81.30 | 75,900 | — | — |
| 2018-09-06 | $64.95 | $82.51 | 73,600 | — | — |
| 2018-09-05 | $65.30 | $82.95 | 104,700 | — | — |
| 2018-09-04 | $64.45 | $81.87 | 69,000 | — | — |
| 2018-08-31 | $65.30 | $82.95 | 68,300 | — | — |
| 2018-08-30 | $64.55 | $82.00 | 65,000 | — | — |
| 2018-08-29 | $65.40 | $83.08 | 95,700 | — | — |
| 2018-08-28 | $65.20 | $82.83 | 52,600 | — | — |
| 2018-08-27 | $66.10 | $83.97 | 69,100 | — | — |
| 2018-08-24 | $66.25 | $84.16 | 67,500 | — | — |
| 2018-08-23 | $65.95 | $83.78 | 101,700 | — | — |
| 2018-08-22 | $66.05 | $83.91 | 103,100 | — | — |
| 2018-08-21 | $65.50 | $83.21 | 77,800 | — | — |
| 2018-08-20 | $65.05 | $82.64 | 64,000 | — | — |
| 2018-08-17 | $64.25 | $81.62 | 99,400 | — | — |
| 2018-08-16 | $64.50 | $81.94 | 102,000 | — | — |
| 2018-08-15 | $63.40 | $80.54 | 94,800 | — | — |
| 2018-08-14 | $62.75 | $79.72 | 43,700 | — | — |
| 2018-08-13 | $61.70 | $78.38 | 72,600 | — | — |
| 2018-08-10 | $61.70 | $78.38 | 72,400 | — | — |
| 2018-08-09 | $61.60 | $78.25 | 97,900 | — | — |
| 2018-08-08 | $64.20 | $81.56 | 211,500 | — | — |
| 2018-08-07 | $62.85 | $79.84 | 161,600 | — | — |
| 2018-08-06 | $62.20 | $79.02 | 144,500 | — | — |
| 2018-08-03 | $61.40 | $78.00 | 94,300 | — | — |
| 2018-08-02 | $61.15 | $77.68 | 68,000 | — | — |
| 2018-08-01 | $59.90 | $76.09 | 100,000 | — | — |
| 2018-07-31 | $60.20 | $76.48 | 91,100 | — | — |
| 2018-07-30 | $59.00 | $74.95 | 99,100 | — | — |
| 2018-07-27 | $59.65 | $75.78 | 123,000 | — | — |
| 2018-07-26 | $59.90 | $76.09 | 114,600 | — | — |
| 2018-07-25 | $60.60 | $76.98 | 134,300 | — | — |
| 2018-07-24 | $57.20 | $72.66 | 174,700 | — | — |
| 2018-07-23 | $56.90 | $72.28 | 33,700 | — | — |
| 2018-07-20 | $56.95 | $72.35 | 77,600 | — | — |
| 2018-07-19 | $56.45 | $71.71 | 66,800 | — | — |
| 2018-07-18 | $55.65 | $70.70 | 65,900 | — | — |
| 2018-07-17 | $55.75 | $70.82 | 52,100 | — | — |
| 2018-07-16 | $55.45 | $70.44 | 62,200 | — | — |
| 2018-07-13 | $55.45 | $70.44 | 89,700 | — | — |
| 2018-07-12 | $54.10 | $68.73 | 58,400 | — | — |
| 2018-07-11 | $53.75 | $68.28 | 68,000 | — | — |
| 2018-07-10 | $54.80 | $69.62 | 48,600 | — | — |
| 2018-07-09 | $55.00 | $69.87 | 39,200 | — | — |
| 2018-07-06 | $55.10 | $70.00 | 50,400 | — | — |
| 2018-07-05 | $54.65 | $69.43 | 42,500 | — | — |
| 2018-07-03 | $54.25 | $68.92 | 26,600 | — | — |
| 2018-07-02 | $53.90 | $68.47 | 55,600 | — | — |
| 2018-06-29 | $53.50 | $67.96 | 70,500 | — | — |
| 2018-06-28 | $53.05 | $67.39 | 47,100 | — | — |
| 2018-06-27 | $53.50 | $67.70 | 75,500 | — | — |
| 2018-06-26 | $54.35 | $68.77 | 60,700 | — | — |
| 2018-06-25 | $54.50 | $68.96 | 105,400 | — | — |
| 2018-06-22 | $54.75 | $69.28 | 215,800 | — | — |
| 2018-06-21 | $54.60 | $69.09 | 86,100 | — | — |
| 2018-06-20 | $54.25 | $68.65 | 145,400 | — | — |
| 2018-06-19 | $53.95 | $68.27 | 64,700 | — | — |
| 2018-06-18 | $53.90 | $68.20 | 53,800 | — | — |
| 2018-06-15 | $54.00 | $68.33 | 125,800 | — | — |
| 2018-06-14 | $54.00 | $68.33 | 80,500 | — | — |
| 2018-06-13 | $53.80 | $68.08 | 89,900 | — | — |
| 2018-06-12 | $53.05 | $67.13 | 111,200 | — | — |
| 2018-06-11 | $53.25 | $67.38 | 65,200 | — | — |
| 2018-06-08 | $53.70 | $67.95 | 78,500 | — | — |
| 2018-06-07 | $53.05 | $67.13 | 62,400 | — | — |
| 2018-06-06 | $52.85 | $66.87 | 103,900 | — | — |
| 2018-06-05 | $52.60 | $66.56 | 151,700 | — | — |
| 2018-06-04 | $53.90 | $68.20 | 134,300 | — | — |
| 2018-06-01 | $52.90 | $66.94 | 119,500 | — | — |
| 2018-05-31 | $53.30 | $67.44 | 84,000 | — | — |
| 2018-05-30 | $54.10 | $68.46 | 95,900 | — | — |
| 2018-05-29 | $53.30 | $67.44 | 100,400 | — | — |
| 2018-05-25 | $53.00 | $67.06 | 149,100 | — | — |
| 2018-05-24 | $53.05 | $67.13 | 96,700 | — | — |
| 2018-05-23 | $51.85 | $65.61 | 93,100 | — | — |
| 2018-05-22 | $51.50 | $65.17 | 83,200 | — | — |
| 2018-05-21 | $51.45 | $65.10 | 90,700 | — | — |
| 2018-05-18 | $51.50 | $65.17 | 142,700 | — | — |
| 2018-05-17 | $51.25 | $64.85 | 94,200 | — | — |
| 2018-05-16 | $50.30 | $63.65 | 178,000 | — | — |
| 2018-05-15 | $48.65 | $61.56 | 93,100 | — | — |
| 2018-05-14 | $48.30 | $61.12 | 205,400 | — | — |
| 2018-05-11 | $47.70 | $60.36 | 199,200 | — | — |
| 2018-05-10 | $47.95 | $60.67 | 268,600 | — | — |
| 2018-05-09 | $46.60 | $58.97 | 151,000 | — | — |
| 2018-05-08 | $50.35 | $63.71 | 143,900 | — | — |
| 2018-05-07 | $50.25 | $63.58 | 136,700 | — | — |
| 2018-05-04 | $50.45 | $63.84 | 90,400 | — | — |
| 2018-05-03 | $49.65 | $62.83 | 80,300 | — | — |
| 2018-05-02 | $50.40 | $63.77 | 106,900 | — | — |
| 2018-05-01 | $50.60 | $64.03 | 60,400 | — | — |
| 2018-04-30 | $51.20 | $64.79 | 76,700 | — | — |
| 2018-04-27 | $50.60 | $64.03 | 75,900 | — | — |
| 2018-04-26 | $51.90 | $65.67 | 118,000 | — | — |
| 2018-04-25 | $48.15 | $60.93 | 62,200 | — | — |
| 2018-04-24 | $48.25 | $61.05 | 98,700 | — | — |
| 2018-04-23 | $46.55 | $58.90 | 56,500 | — | — |
| 2018-04-20 | $47.35 | $59.92 | 102,000 | — | — |
| 2018-04-19 | $47.75 | $60.42 | 76,400 | — | — |
| 2018-04-18 | $49.10 | $62.13 | 62,300 | — | — |
| 2018-04-17 | $49.25 | $62.32 | 52,100 | — | — |
| 2018-04-16 | $48.35 | $61.18 | 99,800 | — | — |
| 2018-04-13 | $47.75 | $60.42 | 54,500 | — | — |
| 2018-04-12 | $47.85 | $60.55 | 63,200 | — | — |
| 2018-04-11 | $48.75 | $61.69 | 65,600 | — | — |
| 2018-04-10 | $48.30 | $61.12 | 62,700 | — | — |
| 2018-04-09 | $47.85 | $60.55 | 129,500 | — | — |
| 2018-04-06 | $48.30 | $61.12 | 106,400 | — | — |
| 2018-04-05 | $48.25 | $61.05 | 95,100 | — | — |
| 2018-04-04 | $47.80 | $60.48 | 69,900 | — | — |
| 2018-04-03 | $47.25 | $59.79 | 130,400 | — | — |
| 2018-04-02 | $46.25 | $58.52 | 62,100 | — | — |
| 2018-03-29 | $47.15 | $59.66 | 70,700 | — | — |
| 2018-03-28 | $46.75 | $59.16 | 67,600 | — | — |
| 2018-03-27 | $46.80 | $58.95 | 78,300 | — | — |
| 2018-03-26 | $46.95 | $59.14 | 72,100 | — | — |
| 2018-03-23 | $47.55 | $59.90 | 174,900 | — | — |
| 2018-03-22 | $47.65 | $60.02 | 145,900 | — | — |
| 2018-03-21 | $47.65 | $60.02 | 62,600 | — | — |
| 2018-03-20 | $47.95 | $60.40 | 101,000 | — | — |
| 2018-03-19 | $47.85 | $60.28 | 93,900 | — | — |
| 2018-03-16 | $49.15 | $61.91 | 175,200 | — | — |
| 2018-03-15 | $48.50 | $61.10 | 142,700 | — | — |
| 2018-03-14 | $47.50 | $59.84 | 187,900 | — | — |
| 2018-03-13 | $47.00 | $59.21 | 116,100 | — | — |
| 2018-03-12 | $47.75 | $60.15 | 97,000 | — | — |
| 2018-03-09 | $47.00 | $59.21 | 111,700 | — | — |
| 2018-03-08 | $46.00 | $57.95 | 144,900 | — | — |
| 2018-03-07 | $44.45 | $55.99 | 87,700 | — | — |
| 2018-03-06 | $42.90 | $54.04 | 116,700 | — | — |
| 2018-03-05 | $43.20 | $54.42 | 65,600 | — | — |
| 2018-03-02 | $42.60 | $53.66 | 116,000 | — | — |
| 2018-03-01 | $42.35 | $53.35 | 126,800 | — | — |
| 2018-02-28 | $42.40 | $53.41 | 84,900 | — | — |
| 2018-02-27 | $42.85 | $53.98 | 74,500 | — | — |
| 2018-02-26 | $44.45 | $55.99 | 64,300 | — | — |
| 2018-02-23 | $43.90 | $55.30 | 85,300 | — | — |
| 2018-02-22 | $44.35 | $55.87 | 83,400 | — | — |
| 2018-02-21 | $43.20 | $54.42 | 155,900 | — | — |
| 2018-02-20 | $43.55 | $54.86 | 96,800 | — | — |
| 2018-02-16 | $45.55 | $57.38 | 658,300 | — | — |
| 2018-02-15 | $45.40 | $57.19 | 91,700 | — | — |
| 2018-02-14 | $44.45 | $55.99 | 99,300 | — | — |
| 2018-02-13 | $43.00 | $54.17 | 75,100 | — | — |
| 2018-02-12 | $42.90 | $54.04 | 100,300 | — | — |
| 2018-02-09 | $42.90 | $54.04 | 65,200 | — | — |
| 2018-02-08 | $43.00 | $54.17 | 103,800 | — | — |
| 2018-02-07 | $42.95 | $54.10 | 85,000 | — | — |
| 2018-02-06 | $42.45 | $53.47 | 110,000 | — | — |
| 2018-02-05 | $42.00 | $52.91 | 117,600 | — | — |
| 2018-02-02 | $43.95 | $55.36 | 206,500 | — | — |
| 2018-02-01 | $44.60 | $56.18 | 125,900 | — | — |
| 2018-01-31 | $45.60 | $57.44 | 114,900 | — | — |
| 2018-01-30 | $47.75 | $60.15 | 144,400 | — | — |
| 2018-01-29 | $45.90 | $57.82 | 92,100 | — | — |
| 2018-01-26 | $45.90 | $57.82 | 138,000 | — | — |
| 2018-01-25 | $46.35 | $58.39 | 96,000 | — | — |
| 2018-01-24 | $47.00 | $59.21 | 196,300 | — | — |
| 2018-01-23 | $48.00 | $60.47 | 332,600 | — | — |
| 2018-01-22 | $45.90 | $57.82 | 103,400 | — | — |
| 2018-01-19 | $47.80 | $60.21 | 62,600 | — | — |
| 2018-01-18 | $46.90 | $59.08 | 72,100 | — | — |
| 2018-01-17 | $47.80 | $60.21 | 85,900 | — | — |
| 2018-01-16 | $47.65 | $60.02 | 163,100 | — | — |
| 2018-01-12 | $46.25 | $58.26 | 92,700 | — | — |
| 2018-01-11 | $47.00 | $59.21 | 226,700 | — | — |
| 2018-01-10 | $44.05 | $55.49 | 123,800 | — | — |
| 2018-01-09 | $43.70 | $55.05 | 59,700 | — | — |
| 2018-01-08 | $44.40 | $55.93 | 36,500 | — | — |
| 2018-01-05 | $43.60 | $54.92 | 76,300 | — | — |
| 2018-01-04 | $43.15 | $54.36 | 102,000 | — | — |
| 2018-01-03 | $43.65 | $54.99 | 71,200 | — | — |
| 2018-01-02 | $43.45 | $54.73 | 92,300 | — | — |