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
- 1985-05-29 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 | $66.80 | $87.21 | 186,700 | — | — |
| 2018-12-28 | $65.29 | $85.24 | 180,300 | — | — |
| 2018-12-27 | $64.34 | $84.00 | 226,800 | — | — |
| 2018-12-26 | $63.65 | $83.10 | 199,000 | — | — |
| 2018-12-24 | $60.59 | $79.10 | 82,300 | — | — |
| 2018-12-21 | $61.46 | $80.24 | 1,083,500 | — | — |
| 2018-12-20 | $66.77 | $87.17 | 362,000 | — | — |
| 2018-12-19 | $64.02 | $83.58 | 285,700 | — | — |
| 2018-12-18 | $61.71 | $80.57 | 328,400 | — | — |
| 2018-12-17 | $61.73 | $80.59 | 279,600 | — | — |
| 2018-12-14 | $62.51 | $81.61 | 170,500 | — | — |
| 2018-12-13 | $64.47 | $84.17 | 199,700 | — | — |
| 2018-12-12 | $65.87 | $86.00 | 177,300 | — | — |
| 2018-12-11 | $66.87 | $87.30 | 237,200 | — | — |
| 2018-12-10 | $67.99 | $88.77 | 256,400 | — | — |
| 2018-12-07 | $70.83 | $92.47 | 326,400 | — | — |
| 2018-12-06 | $71.78 | $93.71 | 245,100 | — | — |
| 2018-12-04 | $72.21 | $94.27 | 361,900 | — | — |
| 2018-12-03 | $80.42 | $104.99 | 247,000 | — | — |
| 2018-11-30 | $77.38 | $101.02 | 323,300 | — | — |
| 2018-11-29 | $76.29 | $99.60 | 179,000 | — | — |
| 2018-11-28 | $76.30 | $99.61 | 284,000 | — | — |
| 2018-11-27 | $73.75 | $96.29 | 263,400 | — | — |
| 2018-11-26 | $74.75 | $97.59 | 176,400 | — | — |
| 2018-11-23 | $71.92 | $93.90 | 53,200 | — | — |
| 2018-11-21 | $71.60 | $92.69 | 123,900 | — | — |
| 2018-11-20 | $70.45 | $91.21 | 255,300 | — | — |
| 2018-11-19 | $75.15 | $97.29 | 120,400 | — | — |
| 2018-11-16 | $74.80 | $96.84 | 198,400 | — | — |
| 2018-11-15 | $74.30 | $96.19 | 213,100 | — | — |
| 2018-11-14 | $73.05 | $94.57 | 111,800 | — | — |
| 2018-11-13 | $73.66 | $95.36 | 157,900 | — | — |
| 2018-11-12 | $72.87 | $94.34 | 187,500 | — | — |
| 2018-11-09 | $73.24 | $94.82 | 170,900 | — | — |
| 2018-11-08 | $75.02 | $97.12 | 157,700 | — | — |
| 2018-11-07 | $77.53 | $100.37 | 300,300 | — | — |
| 2018-11-06 | $77.92 | $100.88 | 133,900 | — | — |
| 2018-11-05 | $77.77 | $100.68 | 205,000 | — | — |
| 2018-11-02 | $78.83 | $102.06 | 307,400 | — | — |
| 2018-11-01 | $77.72 | $100.62 | 512,500 | — | — |
| 2018-10-31 | $69.35 | $89.78 | 303,400 | — | — |
| 2018-10-30 | $69.54 | $90.03 | 251,300 | — | — |
| 2018-10-29 | $67.79 | $87.76 | 212,600 | — | — |
| 2018-10-26 | $70.01 | $90.64 | 175,700 | — | — |
| 2018-10-25 | $72.23 | $93.51 | 369,100 | — | — |
| 2018-10-24 | $72.53 | $93.90 | 175,400 | — | — |
| 2018-10-23 | $75.36 | $97.56 | 336,700 | — | — |
| 2018-10-22 | $74.46 | $96.40 | 122,200 | — | — |
| 2018-10-19 | $74.43 | $96.36 | 161,600 | — | — |
| 2018-10-18 | $75.89 | $98.25 | 155,400 | — | — |
| 2018-10-17 | $78.78 | $101.99 | 155,100 | — | — |
| 2018-10-16 | $78.72 | $101.91 | 203,700 | — | — |
| 2018-10-15 | $78.12 | $101.14 | 152,600 | — | — |
| 2018-10-12 | $78.04 | $101.03 | 189,300 | — | — |
| 2018-10-11 | $78.46 | $101.58 | 347,900 | — | — |
| 2018-10-10 | $77.75 | $100.66 | 190,900 | — | — |
| 2018-10-09 | $78.53 | $101.67 | 176,800 | — | — |
| 2018-10-08 | $80.30 | $103.96 | 166,100 | — | — |
| 2018-10-05 | $80.67 | $104.44 | 211,800 | — | — |
| 2018-10-04 | $81.75 | $105.84 | 147,400 | — | — |
| 2018-10-03 | $81.60 | $105.64 | 162,600 | — | — |
| 2018-10-02 | $81.32 | $105.28 | 163,700 | — | — |
| 2018-10-01 | $82.42 | $106.70 | 213,600 | — | — |
| 2018-09-28 | $82.80 | $107.19 | 195,000 | — | — |
| 2018-09-27 | $85.40 | $110.56 | 75,100 | — | — |
| 2018-09-26 | $86.95 | $112.57 | 163,700 | — | — |
| 2018-09-25 | $88.50 | $114.57 | 142,400 | — | — |
| 2018-09-24 | $89.15 | $115.42 | 205,400 | — | — |
| 2018-09-21 | $91.95 | $119.04 | 314,000 | — | — |
| 2018-09-20 | $94.10 | $121.82 | 259,800 | — | — |
| 2018-09-19 | $96.40 | $124.80 | 160,600 | — | — |
| 2018-09-18 | $94.40 | $122.21 | 153,000 | — | — |
| 2018-09-17 | $94.95 | $122.92 | 124,300 | — | — |
| 2018-09-14 | $95.35 | $123.44 | 264,300 | — | — |
| 2018-09-13 | $92.40 | $119.62 | 188,300 | — | — |
| 2018-09-12 | $92.40 | $119.62 | 181,100 | — | — |
| 2018-09-11 | $94.15 | $121.89 | 158,100 | — | — |
| 2018-09-10 | $93.55 | $121.11 | 235,100 | — | — |
| 2018-09-07 | $92.90 | $120.27 | 196,700 | — | — |
| 2018-09-06 | $91.35 | $118.26 | 206,800 | — | — |
| 2018-09-05 | $91.70 | $118.72 | 204,400 | — | — |
| 2018-09-04 | $91.10 | $117.94 | 200,000 | — | — |
| 2018-08-31 | $92.95 | $120.34 | 140,000 | — | — |
| 2018-08-30 | $93.00 | $120.40 | 219,500 | — | — |
| 2018-08-29 | $94.40 | $121.44 | 189,100 | — | — |
| 2018-08-28 | $93.85 | $120.73 | 124,400 | — | — |
| 2018-08-27 | $94.40 | $121.44 | 384,300 | — | — |
| 2018-08-24 | $92.40 | $118.86 | 142,700 | — | — |
| 2018-08-23 | $92.00 | $118.35 | 135,800 | — | — |
| 2018-08-22 | $93.15 | $119.83 | 118,300 | — | — |
| 2018-08-21 | $94.50 | $121.56 | 197,500 | — | — |
| 2018-08-20 | $93.35 | $120.08 | 175,000 | — | — |
| 2018-08-17 | $94.35 | $121.37 | 235,300 | — | — |
| 2018-08-16 | $99.65 | $128.19 | 114,800 | — | — |
| 2018-08-15 | $97.65 | $125.62 | 79,200 | — | — |
| 2018-08-14 | $99.40 | $127.87 | 66,000 | — | — |
| 2018-08-13 | $97.45 | $125.36 | 101,600 | — | — |
| 2018-08-10 | $98.15 | $126.26 | 82,200 | — | — |
| 2018-08-09 | $98.75 | $127.03 | 147,600 | — | — |
| 2018-08-08 | $99.50 | $128.00 | 238,700 | — | — |
| 2018-08-07 | $98.20 | $126.32 | 126,800 | — | — |
| 2018-08-06 | $98.20 | $126.32 | 191,900 | — | — |
| 2018-08-03 | $100.50 | $129.28 | 289,200 | — | — |
| 2018-08-02 | $97.75 | $125.74 | 535,600 | — | — |
| 2018-08-01 | $87.85 | $113.01 | 341,700 | — | — |
| 2018-07-31 | $91.95 | $118.28 | 204,100 | — | — |
| 2018-07-30 | $90.40 | $116.29 | 396,800 | — | — |
| 2018-07-27 | $87.35 | $112.37 | 169,400 | — | — |
| 2018-07-26 | $90.25 | $116.10 | 178,300 | — | — |
| 2018-07-25 | $87.65 | $112.75 | 317,900 | — | — |
| 2018-07-24 | $91.20 | $117.32 | 220,700 | — | — |
| 2018-07-23 | $94.30 | $121.31 | 234,600 | — | — |
| 2018-07-20 | $97.55 | $125.49 | 258,200 | — | — |
| 2018-07-19 | $98.65 | $126.90 | 186,500 | — | — |
| 2018-07-18 | $97.20 | $125.04 | 180,000 | — | — |
| 2018-07-17 | $95.30 | $122.59 | 89,300 | — | — |
| 2018-07-16 | $93.25 | $119.96 | 210,800 | — | — |
| 2018-07-13 | $94.55 | $121.63 | 96,300 | — | — |
| 2018-07-12 | $93.15 | $119.83 | 144,100 | — | — |
| 2018-07-11 | $92.25 | $118.67 | 100,500 | — | — |
| 2018-07-10 | $92.35 | $118.80 | 179,000 | — | — |
| 2018-07-09 | $94.05 | $120.99 | 140,000 | — | — |
| 2018-07-06 | $94.55 | $121.63 | 135,100 | — | — |
| 2018-07-05 | $92.15 | $118.54 | 174,100 | — | — |
| 2018-07-03 | $90.50 | $116.42 | 67,700 | — | — |
| 2018-07-02 | $91.55 | $117.77 | 187,500 | — | — |
| 2018-06-29 | $90.15 | $115.97 | 230,200 | — | — |
| 2018-06-28 | $91.45 | $117.64 | 183,200 | — | — |
| 2018-06-27 | $91.55 | $117.77 | 253,400 | — | — |
| 2018-06-26 | $91.90 | $118.22 | 112,200 | — | — |
| 2018-06-25 | $92.05 | $118.41 | 291,900 | — | — |
| 2018-06-22 | $93.20 | $119.89 | 291,400 | — | — |
| 2018-06-21 | $95.00 | $122.21 | 171,300 | — | — |
| 2018-06-20 | $96.35 | $123.94 | 285,300 | — | — |
| 2018-06-19 | $91.15 | $117.25 | 132,300 | — | — |
| 2018-06-18 | $91.30 | $117.45 | 135,800 | — | — |
| 2018-06-15 | $92.90 | $119.51 | 213,000 | — | — |
| 2018-06-14 | $91.15 | $117.25 | 136,400 | — | — |
| 2018-06-13 | $91.60 | $117.83 | 242,500 | — | — |
| 2018-06-12 | $93.50 | $120.28 | 206,000 | — | — |
| 2018-06-11 | $94.70 | $121.82 | 206,400 | — | — |
| 2018-06-08 | $94.60 | $121.69 | 285,700 | — | — |
| 2018-06-07 | $93.30 | $120.02 | 368,900 | — | — |
| 2018-06-06 | $91.25 | $117.38 | 442,400 | — | — |
| 2018-06-05 | $86.60 | $111.40 | 302,100 | — | — |
| 2018-06-04 | $82.70 | $106.38 | 677,700 | — | — |
| 2018-06-01 | $83.45 | $107.35 | 412,400 | — | — |
| 2018-05-31 | $87.70 | $112.04 | 225,300 | — | — |
| 2018-05-30 | $91.75 | $117.22 | 143,100 | — | — |
| 2018-05-29 | $88.80 | $113.45 | 158,700 | — | — |
| 2018-05-25 | $87.80 | $112.17 | 105,300 | — | — |
| 2018-05-24 | $87.65 | $111.98 | 213,100 | — | — |
| 2018-05-23 | $89.95 | $114.92 | 162,400 | — | — |
| 2018-05-22 | $92.20 | $117.79 | 130,100 | — | — |
| 2018-05-21 | $92.85 | $118.62 | 199,200 | — | — |
| 2018-05-18 | $91.65 | $117.09 | 288,200 | — | — |
| 2018-05-17 | $88.85 | $113.51 | 115,700 | — | — |
| 2018-05-16 | $88.45 | $113.00 | 303,400 | — | — |
| 2018-05-15 | $86.30 | $110.26 | 192,000 | — | — |
| 2018-05-14 | $86.45 | $110.45 | 278,600 | — | — |
| 2018-05-11 | $88.55 | $113.13 | 213,900 | — | — |
| 2018-05-10 | $89.80 | $114.73 | 197,100 | — | — |
| 2018-05-09 | $88.10 | $112.56 | 267,000 | — | — |
| 2018-05-08 | $89.65 | $114.54 | 408,800 | — | — |
| 2018-05-07 | $94.40 | $120.60 | 418,400 | — | — |
| 2018-05-04 | $94.90 | $121.24 | 553,000 | — | — |
| 2018-05-03 | $96.00 | $122.65 | 208,100 | — | — |
| 2018-05-02 | $98.25 | $125.52 | 264,600 | — | — |
| 2018-05-01 | $96.25 | $122.97 | 206,300 | — | — |
| 2018-04-30 | $95.30 | $121.75 | 168,900 | — | — |
| 2018-04-27 | $98.40 | $125.72 | 164,300 | — | — |
| 2018-04-26 | $98.60 | $125.97 | 339,400 | — | — |
| 2018-04-25 | $92.60 | $118.30 | 113,000 | — | — |
| 2018-04-24 | $91.80 | $117.28 | 145,700 | — | — |
| 2018-04-23 | $92.90 | $118.69 | 92,400 | — | — |
| 2018-04-20 | $93.45 | $119.39 | 134,500 | — | — |
| 2018-04-19 | $93.65 | $119.65 | 181,200 | — | — |
| 2018-04-18 | $96.05 | $122.71 | 151,800 | — | — |
| 2018-04-17 | $96.00 | $122.65 | 200,000 | — | — |
| 2018-04-16 | $95.35 | $121.82 | 281,100 | — | — |
| 2018-04-13 | $94.50 | $120.73 | 188,700 | — | — |
| 2018-04-12 | $95.35 | $121.82 | 361,600 | — | — |
| 2018-04-11 | $96.15 | $122.84 | 223,100 | — | — |
| 2018-04-10 | $97.05 | $123.99 | 357,300 | — | — |
| 2018-04-09 | $99.85 | $127.57 | 118,300 | — | — |
| 2018-04-06 | $100.20 | $128.01 | 171,400 | — | — |
| 2018-04-05 | $103.10 | $131.72 | 105,200 | — | — |
| 2018-04-04 | $100.75 | $128.72 | 211,200 | — | — |
| 2018-04-03 | $98.55 | $125.91 | 189,800 | — | — |
| 2018-04-02 | $98.95 | $126.42 | 132,300 | — | — |
| 2018-03-29 | $104.15 | $133.06 | 269,000 | — | — |
| 2018-03-28 | $101.45 | $129.61 | 147,600 | — | — |
| 2018-03-27 | $100.95 | $128.97 | 115,000 | — | — |
| 2018-03-26 | $101.60 | $129.80 | 210,500 | — | — |
| 2018-03-23 | $100.95 | $128.97 | 197,600 | — | — |
| 2018-03-22 | $103.55 | $132.29 | 149,500 | — | — |
| 2018-03-21 | $107.75 | $137.66 | 114,400 | — | — |
| 2018-03-20 | $109.00 | $139.26 | 144,900 | — | — |
| 2018-03-19 | $108.25 | $138.30 | 130,300 | — | — |
| 2018-03-16 | $110.35 | $140.98 | 282,300 | — | — |
| 2018-03-15 | $108.10 | $138.11 | 123,900 | — | — |
| 2018-03-14 | $110.20 | $140.09 | 101,000 | — | — |
| 2018-03-13 | $109.95 | $139.77 | 96,600 | — | — |
| 2018-03-12 | $110.80 | $140.85 | 127,100 | — | — |
| 2018-03-09 | $111.35 | $141.55 | 115,500 | — | — |
| 2018-03-08 | $109.20 | $138.82 | 180,900 | — | — |
| 2018-03-07 | $110.90 | $140.98 | 142,400 | — | — |
| 2018-03-06 | $111.30 | $141.49 | 122,900 | — | — |
| 2018-03-05 | $109.15 | $138.75 | 271,500 | — | — |
| 2018-03-02 | $105.75 | $134.43 | 417,000 | — | — |
| 2018-03-01 | $106.10 | $134.88 | 334,600 | — | — |
| 2018-02-28 | $109.30 | $138.94 | 281,800 | — | — |
| 2018-02-27 | $111.00 | $141.10 | 207,900 | — | — |
| 2018-02-26 | $117.40 | $149.24 | 202,800 | — | — |
| 2018-02-23 | $114.35 | $145.36 | 115,500 | — | — |
| 2018-02-22 | $111.45 | $141.68 | 166,900 | — | — |
| 2018-02-21 | $111.15 | $141.30 | 204,300 | — | — |
| 2018-02-20 | $113.55 | $144.35 | 207,400 | — | — |
| 2018-02-16 | $113.75 | $144.60 | 217,500 | — | — |
| 2018-02-15 | $118.65 | $150.83 | 124,500 | — | — |
| 2018-02-14 | $118.00 | $150.00 | 155,400 | — | — |
| 2018-02-13 | $116.00 | $147.46 | 164,500 | — | — |
| 2018-02-12 | $116.95 | $148.67 | 208,300 | — | — |
| 2018-02-09 | $114.70 | $145.81 | 350,100 | — | — |
| 2018-02-08 | $110.00 | $139.83 | 405,000 | — | — |
| 2018-02-07 | $111.05 | $141.17 | 231,100 | — | — |
| 2018-02-06 | $109.25 | $138.88 | 225,500 | — | — |
| 2018-02-05 | $104.70 | $133.10 | 311,600 | — | — |
| 2018-02-02 | $104.80 | $133.22 | 218,300 | — | — |
| 2018-02-01 | $108.10 | $137.42 | 225,800 | — | — |
| 2018-01-31 | $110.25 | $140.15 | 188,600 | — | — |
| 2018-01-30 | $114.65 | $145.74 | 159,300 | — | — |
| 2018-01-29 | $113.90 | $144.79 | 237,400 | — | — |
| 2018-01-26 | $115.35 | $146.63 | 456,800 | — | — |
| 2018-01-25 | $124.80 | $158.65 | 132,600 | — | — |
| 2018-01-24 | $128.30 | $163.10 | 120,000 | — | — |
| 2018-01-23 | $126.60 | $160.94 | 70,100 | — | — |
| 2018-01-22 | $126.20 | $160.43 | 71,800 | — | — |
| 2018-01-19 | $126.60 | $160.94 | 124,000 | — | — |
| 2018-01-18 | $126.05 | $160.24 | 95,700 | — | — |
| 2018-01-17 | $128.00 | $162.72 | 231,900 | — | — |
| 2018-01-16 | $123.65 | $157.19 | 114,800 | — | — |
| 2018-01-12 | $126.40 | $160.68 | 108,400 | — | — |
| 2018-01-11 | $128.55 | $163.41 | 123,300 | — | — |
| 2018-01-10 | $126.00 | $160.17 | 129,400 | — | — |
| 2018-01-09 | $127.25 | $161.76 | 127,600 | — | — |
| 2018-01-08 | $128.35 | $163.16 | 73,200 | — | — |
| 2018-01-05 | $129.35 | $164.43 | 101,800 | — | — |
| 2018-01-04 | $130.20 | $165.51 | 57,700 | — | — |
| 2018-01-03 | $130.20 | $165.51 | 78,800 | — | — |
| 2018-01-02 | $131.40 | $167.04 | 87,200 | — | — |