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
- 1987-10-09 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 | $58.74 | $63.24 | 65,400 | — | — |
| 2018-12-28 | $58.37 | $62.84 | 81,600 | — | — |
| 2018-12-27 | $58.94 | $63.46 | 55,100 | — | — |
| 2018-12-26 | $58.67 | $63.16 | 96,600 | — | — |
| 2018-12-24 | $58.05 | $62.50 | 27,800 | — | — |
| 2018-12-21 | $59.30 | $63.84 | 102,700 | — | — |
| 2018-12-20 | $59.50 | $64.06 | 48,900 | — | — |
| 2018-12-19 | $59.74 | $64.32 | 57,300 | — | — |
| 2018-12-18 | $60.73 | $65.38 | 24,000 | — | — |
| 2018-12-17 | $60.53 | $65.17 | 71,500 | — | — |
| 2018-12-14 | $61.75 | $66.48 | 41,000 | — | — |
| 2018-12-13 | $60.50 | $65.14 | 80,200 | — | — |
| 2018-12-12 | $61.84 | $66.58 | 80,600 | — | — |
| 2018-12-11 | $61.16 | $65.85 | 90,400 | — | — |
| 2018-12-10 | $65.41 | $70.42 | 89,100 | — | — |
| 2018-12-07 | $61.70 | $66.43 | 213,200 | — | — |
| 2018-12-06 | $69.60 | $74.93 | 47,400 | — | — |
| 2018-12-04 | $70.66 | $76.07 | 59,900 | — | — |
| 2018-12-03 | $73.08 | $78.68 | 32,700 | — | — |
| 2018-11-30 | $71.30 | $76.76 | 31,000 | — | — |
| 2018-11-29 | $70.84 | $76.27 | 35,700 | — | — |
| 2018-11-28 | $69.31 | $74.62 | 36,700 | — | — |
| 2018-11-27 | $70.82 | $76.25 | 69,200 | — | — |
| 2018-11-26 | $71.40 | $76.87 | 35,500 | — | — |
| 2018-11-23 | $70.73 | $76.15 | 26,400 | — | — |
| 2018-11-21 | $69.91 | $75.27 | 19,900 | — | — |
| 2018-11-20 | $68.78 | $74.05 | 48,800 | — | — |
| 2018-11-19 | $68.41 | $73.65 | 35,400 | — | — |
| 2018-11-16 | $70.37 | $75.76 | 30,400 | — | — |
| 2018-11-15 | $70.38 | $75.77 | 27,600 | — | — |
| 2018-11-14 | $71.75 | $77.25 | 29,700 | — | — |
| 2018-11-13 | $71.60 | $77.09 | 20,800 | — | — |
| 2018-11-12 | $72.15 | $77.68 | 24,100 | — | — |
| 2018-11-09 | $71.74 | $77.24 | 22,100 | — | — |
| 2018-11-08 | $73.39 | $79.01 | 27,500 | — | — |
| 2018-11-07 | $73.26 | $78.87 | 22,200 | — | — |
| 2018-11-06 | $74.34 | $80.04 | 18,700 | — | — |
| 2018-11-05 | $74.23 | $79.92 | 30,200 | — | — |
| 2018-11-02 | $75.88 | $81.69 | 16,300 | — | — |
| 2018-11-01 | $75.76 | $81.56 | 55,700 | — | — |
| 2018-10-31 | $75.31 | $81.08 | 37,700 | — | — |
| 2018-10-30 | $77.48 | $83.42 | 24,300 | — | — |
| 2018-10-29 | $74.52 | $80.23 | 22,100 | — | — |
| 2018-10-26 | $74.67 | $80.39 | 35,400 | — | — |
| 2018-10-25 | $74.25 | $79.94 | 31,700 | — | — |
| 2018-10-24 | $73.97 | $79.64 | 21,800 | — | — |
| 2018-10-23 | $75.99 | $81.81 | 19,100 | — | — |
| 2018-10-22 | $76.72 | $82.60 | 21,600 | — | — |
| 2018-10-19 | $74.67 | $80.39 | 36,400 | — | — |
| 2018-10-18 | $78.45 | $84.46 | 35,400 | — | — |
| 2018-10-17 | $79.58 | $85.68 | 72,700 | — | — |
| 2018-10-16 | $78.89 | $84.93 | 29,500 | — | — |
| 2018-10-15 | $76.63 | $82.50 | 29,800 | — | — |
| 2018-10-12 | $76.03 | $81.86 | 40,700 | — | — |
| 2018-10-11 | $76.03 | $81.86 | 31,200 | — | — |
| 2018-10-10 | $77.75 | $83.71 | 32,400 | — | — |
| 2018-10-09 | $81.10 | $87.31 | 41,700 | — | — |
| 2018-10-08 | $80.84 | $86.88 | 39,900 | — | — |
| 2018-10-05 | $84.29 | $90.59 | 13,200 | — | — |
| 2018-10-04 | $85.49 | $91.88 | 23,100 | — | — |
| 2018-10-03 | $88.20 | $94.79 | 44,600 | — | — |
| 2018-10-02 | $89.56 | $96.25 | 69,500 | — | — |
| 2018-10-01 | $93.00 | $99.95 | 28,400 | — | — |
| 2018-09-28 | $92.99 | $99.94 | 39,700 | — | — |
| 2018-09-27 | $93.94 | $100.96 | 31,700 | — | — |
| 2018-09-26 | $94.27 | $101.32 | 32,100 | — | — |
| 2018-09-25 | $93.33 | $100.31 | 30,100 | — | — |
| 2018-09-24 | $93.70 | $100.70 | 72,100 | — | — |
| 2018-09-21 | $95.54 | $102.68 | 121,300 | — | — |
| 2018-09-20 | $94.73 | $101.81 | 39,000 | — | — |
| 2018-09-19 | $94.65 | $101.73 | 17,200 | — | — |
| 2018-09-18 | $97.66 | $104.96 | 36,700 | — | — |
| 2018-09-17 | $98.59 | $105.96 | 17,300 | — | — |
| 2018-09-14 | $101.20 | $108.76 | 16,200 | — | — |
| 2018-09-13 | $103.09 | $110.80 | 39,800 | — | — |
| 2018-09-12 | $101.35 | $108.93 | 22,100 | — | — |
| 2018-09-11 | $100.00 | $107.48 | 47,900 | — | — |
| 2018-09-10 | $101.18 | $108.74 | 31,900 | — | — |
| 2018-09-07 | $102.28 | $109.93 | 26,400 | — | — |
| 2018-09-06 | $103.97 | $111.74 | 29,500 | — | — |
| 2018-09-05 | $104.99 | $112.84 | 61,000 | — | — |
| 2018-09-04 | $101.74 | $109.35 | 45,900 | — | — |
| 2018-08-31 | $101.28 | $108.85 | 34,700 | — | — |
| 2018-08-30 | $99.70 | $107.15 | 37,300 | — | — |
| 2018-08-29 | $102.00 | $109.62 | 18,400 | — | — |
| 2018-08-28 | $103.14 | $110.85 | 43,400 | — | — |
| 2018-08-27 | $101.52 | $109.11 | 20,400 | — | — |
| 2018-08-24 | $103.88 | $111.65 | 22,900 | — | — |
| 2018-08-23 | $104.70 | $112.53 | 26,600 | — | — |
| 2018-08-22 | $101.12 | $108.68 | 49,500 | — | — |
| 2018-08-21 | $105.16 | $113.02 | 32,500 | — | — |
| 2018-08-20 | $103.54 | $111.28 | 28,500 | — | — |
| 2018-08-17 | $102.99 | $110.69 | 41,300 | — | — |
| 2018-08-16 | $100.49 | $108.00 | 20,700 | — | — |
| 2018-08-15 | $99.74 | $107.20 | 27,100 | — | — |
| 2018-08-14 | $98.43 | $105.79 | 21,300 | — | — |
| 2018-08-13 | $96.80 | $104.04 | 27,500 | — | — |
| 2018-08-10 | $96.93 | $104.18 | 20,800 | — | — |
| 2018-08-09 | $95.67 | $102.82 | 40,600 | — | — |
| 2018-08-08 | $94.41 | $101.47 | 39,600 | — | — |
| 2018-08-07 | $97.70 | $105.00 | 69,000 | — | — |
| 2018-08-06 | $81.67 | $87.77 | 56,800 | — | — |
| 2018-08-03 | $81.06 | $87.12 | 23,900 | — | — |
| 2018-08-02 | $81.67 | $87.77 | 17,700 | — | — |
| 2018-08-01 | $81.64 | $87.74 | 43,400 | — | — |
| 2018-07-31 | $81.07 | $87.13 | 23,800 | — | — |
| 2018-07-30 | $82.10 | $88.24 | 24,300 | — | — |
| 2018-07-27 | $78.92 | $84.82 | 31,200 | — | — |
| 2018-07-26 | $81.28 | $87.36 | 25,200 | — | — |
| 2018-07-25 | $80.80 | $86.84 | 29,500 | — | — |
| 2018-07-24 | $82.10 | $88.24 | 12,400 | — | — |
| 2018-07-23 | $84.55 | $90.87 | 18,000 | — | — |
| 2018-07-20 | $84.60 | $90.92 | 17,300 | — | — |
| 2018-07-19 | $84.62 | $90.95 | 20,900 | — | — |
| 2018-07-18 | $84.75 | $91.09 | 11,700 | — | — |
| 2018-07-17 | $85.35 | $91.73 | 21,700 | — | — |
| 2018-07-16 | $84.92 | $91.27 | 11,300 | — | — |
| 2018-07-13 | $84.73 | $91.06 | 14,500 | — | — |
| 2018-07-12 | $84.48 | $90.79 | 34,500 | — | — |
| 2018-07-11 | $86.33 | $92.78 | 14,900 | — | — |
| 2018-07-10 | $86.40 | $92.73 | 23,800 | — | — |
| 2018-07-09 | $88.96 | $95.48 | 22,400 | — | — |
| 2018-07-06 | $87.53 | $93.94 | 16,800 | — | — |
| 2018-07-05 | $86.96 | $93.33 | 20,200 | — | — |
| 2018-07-03 | $85.18 | $91.42 | 18,100 | — | — |
| 2018-07-02 | $85.20 | $91.44 | 20,500 | — | — |
| 2018-06-29 | $84.53 | $90.72 | 40,300 | — | — |
| 2018-06-28 | $85.90 | $92.19 | 22,200 | — | — |
| 2018-06-27 | $85.83 | $92.12 | 30,400 | — | — |
| 2018-06-26 | $86.66 | $93.01 | 30,800 | — | — |
| 2018-06-25 | $85.48 | $91.74 | 42,500 | — | — |
| 2018-06-22 | $85.00 | $91.23 | 163,200 | — | — |
| 2018-06-21 | $85.68 | $91.96 | 66,500 | — | — |
| 2018-06-20 | $84.23 | $90.40 | 45,100 | — | — |
| 2018-06-19 | $80.03 | $85.89 | 34,400 | — | — |
| 2018-06-18 | $80.16 | $86.03 | 63,600 | — | — |
| 2018-06-15 | $79.99 | $85.85 | 53,900 | — | — |
| 2018-06-14 | $78.74 | $84.51 | 25,700 | — | — |
| 2018-06-13 | $78.06 | $83.78 | 32,300 | — | — |
| 2018-06-12 | $79.20 | $85.00 | 72,900 | — | — |
| 2018-06-11 | $80.52 | $86.42 | 76,100 | — | — |
| 2018-06-08 | $80.20 | $86.08 | 27,700 | — | — |
| 2018-06-07 | $81.39 | $87.35 | 33,100 | — | — |
| 2018-06-06 | $82.03 | $88.04 | 50,700 | — | — |
| 2018-06-05 | $80.57 | $86.47 | 60,200 | — | — |
| 2018-06-04 | $77.66 | $83.35 | 37,100 | — | — |
| 2018-06-01 | $76.62 | $82.23 | 22,700 | — | — |
| 2018-05-31 | $75.88 | $81.44 | 40,200 | — | — |
| 2018-05-30 | $76.45 | $82.05 | 42,500 | — | — |
| 2018-05-29 | $74.23 | $79.67 | 95,800 | — | — |
| 2018-05-25 | $75.04 | $80.54 | 15,400 | — | — |
| 2018-05-24 | $73.97 | $79.39 | 40,000 | — | — |
| 2018-05-23 | $74.90 | $80.39 | 23,800 | — | — |
| 2018-05-22 | $75.23 | $80.74 | 26,300 | — | — |
| 2018-05-21 | $75.83 | $81.39 | 23,600 | — | — |
| 2018-05-18 | $74.69 | $80.16 | 17,200 | — | — |
| 2018-05-17 | $75.56 | $81.10 | 37,500 | — | — |
| 2018-05-16 | $75.51 | $81.04 | 55,500 | — | — |
| 2018-05-15 | $74.56 | $80.02 | 16,500 | — | — |
| 2018-05-14 | $74.63 | $80.10 | 31,900 | — | — |
| 2018-05-11 | $73.08 | $78.43 | 30,400 | — | — |
| 2018-05-10 | $73.73 | $79.13 | 38,900 | — | — |
| 2018-05-09 | $75.43 | $80.96 | 40,700 | — | — |
| 2018-05-08 | $75.94 | $81.50 | 66,100 | — | — |
| 2018-05-07 | $73.07 | $78.42 | 47,400 | — | — |
| 2018-05-04 | $73.66 | $79.06 | 122,700 | — | — |
| 2018-05-03 | $64.91 | $69.67 | 18,300 | — | — |
| 2018-05-02 | $65.86 | $70.68 | 18,100 | — | — |
| 2018-05-01 | $65.05 | $69.82 | 58,100 | — | — |
| 2018-04-30 | $64.76 | $69.50 | 18,400 | — | — |
| 2018-04-27 | $65.20 | $69.98 | 24,400 | — | — |
| 2018-04-26 | $66.64 | $71.52 | 36,500 | — | — |
| 2018-04-25 | $66.04 | $70.88 | 65,500 | — | — |
| 2018-04-24 | $65.17 | $69.94 | 34,600 | — | — |
| 2018-04-23 | $64.67 | $69.41 | 42,800 | — | — |
| 2018-04-20 | $65.06 | $69.83 | 23,200 | — | — |
| 2018-04-19 | $63.22 | $67.85 | 50,000 | — | — |
| 2018-04-18 | $64.07 | $68.76 | 22,600 | — | — |
| 2018-04-17 | $65.86 | $70.68 | 22,400 | — | — |
| 2018-04-16 | $66.32 | $71.18 | 20,500 | — | — |
| 2018-04-13 | $63.93 | $68.61 | 38,300 | — | — |
| 2018-04-12 | $63.39 | $68.03 | 16,900 | — | — |
| 2018-04-11 | $63.92 | $68.60 | 15,600 | — | — |
| 2018-04-10 | $63.70 | $68.24 | 28,400 | — | — |
| 2018-04-09 | $62.98 | $67.47 | 18,700 | — | — |
| 2018-04-06 | $62.91 | $67.39 | 11,100 | — | — |
| 2018-04-05 | $63.60 | $68.13 | 15,600 | — | — |
| 2018-04-04 | $64.02 | $68.58 | 16,700 | — | — |
| 2018-04-03 | $62.47 | $66.92 | 19,000 | — | — |
| 2018-04-02 | $61.82 | $66.22 | 21,600 | — | — |
| 2018-03-29 | $62.00 | $66.42 | 119,700 | — | — |
| 2018-03-28 | $62.54 | $67.00 | 35,000 | — | — |
| 2018-03-27 | $60.85 | $65.18 | 26,100 | — | — |
| 2018-03-26 | $62.69 | $67.16 | 84,900 | — | — |
| 2018-03-23 | $62.11 | $66.53 | 49,800 | — | — |
| 2018-03-22 | $64.19 | $68.76 | 34,900 | — | — |
| 2018-03-21 | $66.21 | $70.93 | 29,700 | — | — |
| 2018-03-20 | $65.27 | $69.92 | 25,800 | — | — |
| 2018-03-19 | $65.11 | $69.75 | 30,300 | — | — |
| 2018-03-16 | $65.84 | $70.53 | 56,200 | — | — |
| 2018-03-15 | $66.48 | $71.22 | 21,200 | — | — |
| 2018-03-14 | $65.99 | $70.69 | 17,000 | — | — |
| 2018-03-13 | $67.39 | $72.19 | 36,000 | — | — |
| 2018-03-12 | $68.46 | $73.34 | 47,900 | — | — |
| 2018-03-09 | $67.18 | $71.97 | 35,500 | — | — |
| 2018-03-08 | $64.56 | $69.16 | 31,100 | — | — |
| 2018-03-07 | $66.85 | $71.61 | 46,200 | — | — |
| 2018-03-06 | $64.54 | $69.14 | 26,000 | — | — |
| 2018-03-05 | $63.10 | $67.59 | 33,900 | — | — |
| 2018-03-02 | $63.22 | $67.72 | 41,300 | — | — |
| 2018-03-01 | $60.16 | $64.45 | 32,300 | — | — |
| 2018-02-28 | $61.64 | $66.03 | 22,700 | — | — |
| 2018-02-27 | $61.84 | $66.25 | 36,200 | — | — |
| 2018-02-26 | $64.01 | $68.57 | 19,800 | — | — |
| 2018-02-23 | $63.98 | $68.54 | 33,600 | — | — |
| 2018-02-22 | $63.25 | $67.76 | 33,100 | — | — |
| 2018-02-21 | $63.69 | $68.23 | 27,200 | — | — |
| 2018-02-20 | $63.32 | $67.83 | 36,600 | — | — |
| 2018-02-16 | $64.52 | $69.12 | 32,600 | — | — |
| 2018-02-15 | $65.27 | $69.92 | 19,300 | — | — |
| 2018-02-14 | $65.93 | $70.63 | 42,900 | — | — |
| 2018-02-13 | $66.30 | $71.02 | 25,200 | — | — |
| 2018-02-12 | $64.55 | $69.15 | 24,600 | — | — |
| 2018-02-09 | $65.38 | $70.04 | 55,200 | — | — |
| 2018-02-08 | $65.16 | $69.80 | 25,600 | — | — |
| 2018-02-07 | $67.23 | $72.02 | 35,300 | — | — |
| 2018-02-06 | $67.05 | $71.83 | 70,100 | — | — |
| 2018-02-05 | $67.96 | $72.80 | 79,900 | — | — |
| 2018-02-02 | $74.48 | $79.79 | 132,300 | — | — |
| 2018-02-01 | $61.02 | $65.37 | 25,600 | — | — |
| 2018-01-31 | $60.27 | $64.56 | 23,200 | — | — |
| 2018-01-30 | $61.23 | $65.59 | 21,000 | — | — |
| 2018-01-29 | $61.87 | $66.28 | 32,900 | — | — |
| 2018-01-26 | $61.85 | $66.26 | 11,300 | — | — |
| 2018-01-25 | $62.07 | $66.49 | 34,600 | — | — |
| 2018-01-24 | $62.96 | $67.44 | 29,000 | — | — |
| 2018-01-23 | $62.62 | $67.08 | 26,500 | — | — |
| 2018-01-22 | $61.41 | $65.78 | 51,500 | — | — |
| 2018-01-19 | $63.76 | $68.30 | 48,000 | — | — |
| 2018-01-18 | $62.61 | $67.07 | 18,200 | — | — |
| 2018-01-17 | $63.32 | $67.83 | 26,300 | — | — |
| 2018-01-16 | $61.61 | $66.00 | 40,100 | — | — |
| 2018-01-12 | $62.40 | $66.85 | 32,000 | — | — |
| 2018-01-11 | $62.96 | $67.44 | 25,000 | — | — |
| 2018-01-10 | $61.56 | $65.95 | 42,800 | — | — |
| 2018-01-09 | $61.60 | $65.88 | 31,300 | — | — |
| 2018-01-08 | $62.70 | $67.06 | 68,100 | — | — |
| 2018-01-05 | $62.99 | $67.37 | 29,900 | — | — |
| 2018-01-04 | $62.77 | $67.13 | 33,400 | — | — |
| 2018-01-03 | $62.83 | $67.20 | 170,800 | — | — |
| 2018-01-02 | $62.07 | $66.38 | 66,300 | — | — |