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
- 1988-10-05 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 | $64.80 | $87.86 | 562,500 | — | — |
| 2018-12-28 | $64.59 | $87.58 | 652,400 | — | — |
| 2018-12-27 | $64.83 | $87.90 | 632,700 | — | — |
| 2018-12-26 | $65.16 | $88.35 | 402,300 | — | — |
| 2018-12-24 | $62.59 | $84.87 | 319,800 | — | — |
| 2018-12-21 | $64.12 | $86.94 | 1,248,600 | — | — |
| 2018-12-20 | $65.59 | $88.93 | 517,100 | — | — |
| 2018-12-19 | $66.57 | $90.26 | 694,300 | — | — |
| 2018-12-18 | $68.69 | $93.14 | 806,800 | — | — |
| 2018-12-17 | $67.38 | $91.36 | 763,000 | — | — |
| 2018-12-14 | $68.38 | $92.72 | 831,800 | — | — |
| 2018-12-13 | $69.34 | $94.02 | 1,139,000 | — | — |
| 2018-12-12 | $72.04 | $97.68 | 423,800 | — | — |
| 2018-12-11 | $71.44 | $96.87 | 585,600 | — | — |
| 2018-12-10 | $73.22 | $99.28 | 445,800 | — | — |
| 2018-12-07 | $73.16 | $99.20 | 731,300 | — | — |
| 2018-12-06 | $74.54 | $101.07 | 1,025,200 | — | — |
| 2018-12-04 | $75.65 | $102.57 | 726,900 | — | — |
| 2018-12-03 | $81.11 | $109.98 | 391,500 | — | — |
| 2018-11-30 | $81.18 | $110.07 | 773,000 | — | — |
| 2018-11-29 | $80.15 | $107.31 | 501,000 | — | — |
| 2018-11-28 | $81.65 | $109.31 | 423,400 | — | — |
| 2018-11-27 | $79.33 | $106.21 | 534,900 | — | — |
| 2018-11-26 | $80.97 | $108.40 | 908,200 | — | — |
| 2018-11-23 | $80.26 | $107.45 | 300,000 | — | — |
| 2018-11-21 | $80.32 | $107.53 | 662,600 | — | — |
| 2018-11-20 | $78.29 | $104.82 | 599,900 | — | — |
| 2018-11-19 | $78.07 | $104.52 | 709,600 | — | — |
| 2018-11-16 | $79.26 | $106.11 | 481,100 | — | — |
| 2018-11-15 | $78.81 | $105.51 | 899,200 | — | — |
| 2018-11-14 | $78.20 | $104.70 | 559,400 | — | — |
| 2018-11-13 | $78.02 | $104.45 | 881,100 | — | — |
| 2018-11-12 | $79.03 | $105.81 | 766,400 | — | — |
| 2018-11-09 | $79.61 | $106.58 | 1,073,500 | — | — |
| 2018-11-08 | $81.10 | $108.58 | 769,500 | — | — |
| 2018-11-07 | $81.51 | $109.13 | 808,200 | — | — |
| 2018-11-06 | $79.45 | $106.37 | 670,500 | — | — |
| 2018-11-05 | $78.95 | $105.70 | 685,100 | — | — |
| 2018-11-02 | $79.27 | $106.13 | 553,600 | — | — |
| 2018-11-01 | $79.25 | $106.10 | 628,600 | — | — |
| 2018-10-31 | $76.29 | $102.14 | 1,243,800 | — | — |
| 2018-10-30 | $75.67 | $101.31 | 924,300 | — | — |
| 2018-10-29 | $74.53 | $99.78 | 940,000 | — | — |
| 2018-10-26 | $74.15 | $99.27 | 1,148,900 | — | — |
| 2018-10-25 | $74.71 | $100.02 | 1,038,400 | — | — |
| 2018-10-24 | $73.81 | $98.82 | 1,163,700 | — | — |
| 2018-10-23 | $76.68 | $102.66 | 1,253,100 | — | — |
| 2018-10-22 | $76.40 | $102.29 | 1,182,100 | — | — |
| 2018-10-19 | $75.39 | $100.93 | 1,661,700 | — | — |
| 2018-10-18 | $78.35 | $104.90 | 1,883,300 | — | — |
| 2018-10-17 | $79.48 | $106.41 | 1,229,100 | — | — |
| 2018-10-16 | $79.44 | $106.36 | 847,400 | — | — |
| 2018-10-15 | $76.76 | $102.77 | 908,300 | — | — |
| 2018-10-12 | $75.46 | $101.03 | 864,200 | — | — |
| 2018-10-11 | $75.88 | $101.59 | 712,800 | — | — |
| 2018-10-10 | $77.36 | $103.57 | 918,000 | — | — |
| 2018-10-09 | $78.26 | $104.78 | 1,086,000 | — | — |
| 2018-10-08 | $82.55 | $110.52 | 508,100 | — | — |
| 2018-10-05 | $82.45 | $110.39 | 886,200 | — | — |
| 2018-10-04 | $83.58 | $111.90 | 537,100 | — | — |
| 2018-10-03 | $85.01 | $113.81 | 574,200 | — | — |
| 2018-10-02 | $83.99 | $112.45 | 1,022,900 | — | — |
| 2018-10-01 | $85.40 | $114.33 | 858,200 | — | — |
| 2018-09-28 | $85.96 | $115.08 | 1,650,100 | — | — |
| 2018-09-27 | $84.29 | $112.85 | 1,574,500 | — | — |
| 2018-09-26 | $84.91 | $113.68 | 972,000 | — | — |
| 2018-09-25 | $84.91 | $113.68 | 815,100 | — | — |
| 2018-09-24 | $85.49 | $114.46 | 925,700 | — | — |
| 2018-09-21 | $85.74 | $114.79 | 1,001,300 | — | — |
| 2018-09-20 | $85.49 | $114.46 | 713,300 | — | — |
| 2018-09-19 | $84.05 | $112.53 | 1,821,700 | — | — |
| 2018-09-18 | $88.68 | $118.73 | 744,800 | — | — |
| 2018-09-17 | $88.19 | $118.07 | 517,900 | — | — |
| 2018-09-14 | $88.21 | $118.10 | 415,700 | — | — |
| 2018-09-13 | $87.63 | $117.32 | 611,800 | — | — |
| 2018-09-12 | $86.33 | $115.58 | 428,000 | — | — |
| 2018-09-11 | $86.53 | $115.85 | 534,700 | — | — |
| 2018-09-10 | $88.34 | $118.27 | 651,000 | — | — |
| 2018-09-07 | $88.25 | $118.15 | 736,500 | — | — |
| 2018-09-06 | $91.85 | $122.97 | 410,400 | — | — |
| 2018-09-05 | $92.16 | $123.39 | 554,500 | — | — |
| 2018-09-04 | $93.53 | $125.22 | 524,600 | — | — |
| 2018-08-31 | $93.73 | $125.49 | 625,600 | — | — |
| 2018-08-30 | $93.59 | $125.30 | 510,100 | — | — |
| 2018-08-29 | $94.39 | $126.37 | 655,900 | — | — |
| 2018-08-28 | $94.46 | $126.46 | 984,000 | — | — |
| 2018-08-27 | $92.84 | $124.30 | 1,371,300 | — | — |
| 2018-08-24 | $89.26 | $119.50 | 753,300 | — | — |
| 2018-08-23 | $89.60 | $119.96 | 602,700 | — | — |
| 2018-08-22 | $90.23 | $120.80 | 629,700 | — | — |
| 2018-08-21 | $90.65 | $121.36 | 873,800 | — | — |
| 2018-08-20 | $89.28 | $119.53 | 821,200 | — | — |
| 2018-08-17 | $88.26 | $118.16 | 650,800 | — | — |
| 2018-08-16 | $88.41 | $118.36 | 1,041,500 | — | — |
| 2018-08-15 | $87.99 | $117.80 | 1,287,800 | — | — |
| 2018-08-14 | $87.80 | $117.55 | 880,800 | — | — |
| 2018-08-13 | $88.53 | $118.53 | 1,326,500 | — | — |
| 2018-08-10 | $89.59 | $119.94 | 892,200 | — | — |
| 2018-08-09 | $90.63 | $121.34 | 841,500 | — | — |
| 2018-08-08 | $92.15 | $123.37 | 914,100 | — | — |
| 2018-08-07 | $91.76 | $122.85 | 1,414,400 | — | — |
| 2018-08-06 | $93.36 | $124.99 | 961,000 | — | — |
| 2018-08-03 | $92.13 | $123.35 | 750,800 | — | — |
| 2018-08-02 | $91.85 | $122.97 | 598,900 | — | — |
| 2018-08-01 | $92.83 | $124.28 | 922,600 | — | — |
| 2018-07-31 | $93.26 | $124.86 | 649,200 | — | — |
| 2018-07-30 | $92.81 | $124.26 | 774,300 | — | — |
| 2018-07-27 | $93.04 | $124.56 | 920,500 | — | — |
| 2018-07-26 | $93.21 | $124.79 | 2,022,500 | — | — |
| 2018-07-25 | $92.90 | $124.38 | 1,337,900 | — | — |
| 2018-07-24 | $90.29 | $120.88 | 1,820,500 | — | — |
| 2018-07-23 | $90.95 | $121.77 | 2,052,400 | — | — |
| 2018-07-20 | $86.55 | $115.87 | 2,089,500 | — | — |
| 2018-07-19 | $86.10 | $115.27 | 1,058,700 | — | — |
| 2018-07-18 | $86.63 | $115.98 | 718,200 | — | — |
| 2018-07-17 | $86.21 | $115.42 | 701,300 | — | — |
| 2018-07-16 | $85.00 | $113.80 | 748,400 | — | — |
| 2018-07-13 | $85.95 | $115.07 | 702,500 | — | — |
| 2018-07-12 | $85.20 | $114.07 | 731,300 | — | — |
| 2018-07-11 | $84.79 | $113.52 | 1,057,400 | — | — |
| 2018-07-10 | $86.42 | $115.70 | 1,070,000 | — | — |
| 2018-07-09 | $89.28 | $119.53 | 917,200 | — | — |
| 2018-07-06 | $87.00 | $116.48 | 716,600 | — | — |
| 2018-07-05 | $86.10 | $115.27 | 826,200 | — | — |
| 2018-07-03 | $85.25 | $114.13 | 292,000 | — | — |
| 2018-07-02 | $85.58 | $114.58 | 552,600 | — | — |
| 2018-06-29 | $86.06 | $115.22 | 578,500 | — | — |
| 2018-06-28 | $85.46 | $114.42 | 1,024,500 | — | — |
| 2018-06-27 | $86.11 | $115.29 | 1,016,400 | — | — |
| 2018-06-26 | $88.62 | $118.65 | 478,600 | — | — |
| 2018-06-25 | $89.50 | $119.82 | 565,600 | — | — |
| 2018-06-22 | $91.74 | $122.82 | 964,200 | — | — |
| 2018-06-21 | $89.65 | $120.02 | 645,600 | — | — |
| 2018-06-20 | $90.75 | $121.50 | 601,200 | — | — |
| 2018-06-19 | $90.29 | $120.88 | 753,000 | — | — |
| 2018-06-18 | $91.16 | $122.05 | 627,900 | — | — |
| 2018-06-15 | $92.93 | $124.42 | 772,400 | — | — |
| 2018-06-14 | $93.07 | $124.60 | 449,300 | — | — |
| 2018-06-13 | $92.76 | $124.19 | 818,400 | — | — |
| 2018-06-12 | $92.54 | $123.89 | 474,600 | — | — |
| 2018-06-11 | $92.01 | $123.18 | 1,026,700 | — | — |
| 2018-06-08 | $92.30 | $123.57 | 881,300 | — | — |
| 2018-06-07 | $93.13 | $124.68 | 947,100 | — | — |
| 2018-06-06 | $92.28 | $123.55 | 945,200 | — | — |
| 2018-06-05 | $92.78 | $124.22 | 885,400 | — | — |
| 2018-06-04 | $92.09 | $123.29 | 746,000 | — | — |
| 2018-06-01 | $91.25 | $122.17 | 514,000 | — | — |
| 2018-05-31 | $90.00 | $120.49 | 956,000 | — | — |
| 2018-05-30 | $92.76 | $122.84 | 694,100 | — | — |
| 2018-05-29 | $91.48 | $121.14 | 940,100 | — | — |
| 2018-05-25 | $92.41 | $122.37 | 791,100 | — | — |
| 2018-05-24 | $92.04 | $121.88 | 1,227,400 | — | — |
| 2018-05-23 | $92.47 | $122.45 | 878,100 | — | — |
| 2018-05-22 | $93.57 | $123.91 | 655,000 | — | — |
| 2018-05-21 | $95.27 | $126.16 | 747,900 | — | — |
| 2018-05-18 | $94.96 | $125.75 | 903,300 | — | — |
| 2018-05-17 | $94.07 | $124.57 | 776,300 | — | — |
| 2018-05-16 | $94.61 | $125.29 | 645,700 | — | — |
| 2018-05-15 | $95.20 | $126.07 | 459,400 | — | — |
| 2018-05-14 | $95.21 | $126.08 | 651,400 | — | — |
| 2018-05-11 | $96.00 | $127.13 | 688,700 | — | — |
| 2018-05-10 | $95.68 | $126.70 | 836,000 | — | — |
| 2018-05-09 | $95.67 | $126.69 | 802,600 | — | — |
| 2018-05-08 | $95.98 | $127.10 | 601,200 | — | — |
| 2018-05-07 | $96.13 | $127.30 | 459,500 | — | — |
| 2018-05-04 | $96.63 | $127.96 | 717,300 | — | — |
| 2018-05-03 | $94.98 | $125.78 | 650,200 | — | — |
| 2018-05-02 | $96.31 | $127.54 | 1,151,000 | — | — |
| 2018-05-01 | $96.22 | $127.42 | 536,400 | — | — |
| 2018-04-30 | $95.72 | $126.76 | 509,200 | — | — |
| 2018-04-27 | $96.90 | $128.32 | 569,000 | — | — |
| 2018-04-26 | $97.39 | $128.97 | 872,700 | — | — |
| 2018-04-25 | $96.00 | $127.13 | 1,047,900 | — | — |
| 2018-04-24 | $96.18 | $127.37 | 1,759,200 | — | — |
| 2018-04-23 | $99.90 | $132.29 | 1,461,900 | — | — |
| 2018-04-20 | $101.47 | $134.37 | 2,783,200 | — | — |
| 2018-04-19 | $118.66 | $157.13 | 822,800 | — | — |
| 2018-04-18 | $118.61 | $157.07 | 472,500 | — | — |
| 2018-04-17 | $116.72 | $154.57 | 465,800 | — | — |
| 2018-04-16 | $117.10 | $155.07 | 377,800 | — | — |
| 2018-04-13 | $116.06 | $153.69 | 382,200 | — | — |
| 2018-04-12 | $116.40 | $154.14 | 281,700 | — | — |
| 2018-04-11 | $114.75 | $151.96 | 434,000 | — | — |
| 2018-04-10 | $115.90 | $153.48 | 521,300 | — | — |
| 2018-04-09 | $112.94 | $149.56 | 525,200 | — | — |
| 2018-04-06 | $110.78 | $146.70 | 888,700 | — | — |
| 2018-04-05 | $115.76 | $153.29 | 681,600 | — | — |
| 2018-04-04 | $114.34 | $151.41 | 592,300 | — | — |
| 2018-04-03 | $114.62 | $151.78 | 645,700 | — | — |
| 2018-04-02 | $113.63 | $150.47 | 440,600 | — | — |
| 2018-03-29 | $115.10 | $152.42 | 526,600 | — | — |
| 2018-03-28 | $112.46 | $148.92 | 574,700 | — | — |
| 2018-03-27 | $113.02 | $149.67 | 558,500 | — | — |
| 2018-03-26 | $113.72 | $150.59 | 943,000 | — | — |
| 2018-03-23 | $111.58 | $147.76 | 496,700 | — | — |
| 2018-03-22 | $115.81 | $153.36 | 511,900 | — | — |
| 2018-03-21 | $121.15 | $160.43 | 403,300 | — | — |
| 2018-03-20 | $120.87 | $160.06 | 437,600 | — | — |
| 2018-03-19 | $121.04 | $160.29 | 415,800 | — | — |
| 2018-03-16 | $122.32 | $161.98 | 713,400 | — | — |
| 2018-03-15 | $120.82 | $159.99 | 269,700 | — | — |
| 2018-03-14 | $120.61 | $159.72 | 378,700 | — | — |
| 2018-03-13 | $121.24 | $160.55 | 684,000 | — | — |
| 2018-03-12 | $120.36 | $159.39 | 419,300 | — | — |
| 2018-03-09 | $122.36 | $162.03 | 357,100 | — | — |
| 2018-03-08 | $120.60 | $159.70 | 484,900 | — | — |
| 2018-03-07 | $120.23 | $159.21 | 526,900 | — | — |
| 2018-03-06 | $118.62 | $157.08 | 638,800 | — | — |
| 2018-03-05 | $118.58 | $157.03 | 691,800 | — | — |
| 2018-03-02 | $119.26 | $157.93 | 435,700 | — | — |
| 2018-03-01 | $117.23 | $155.24 | 704,100 | — | — |
| 2018-02-28 | $118.46 | $156.87 | 585,100 | — | — |
| 2018-02-27 | $120.10 | $159.04 | 634,500 | — | — |
| 2018-02-26 | $121.87 | $161.38 | 319,700 | — | — |
| 2018-02-23 | $122.58 | $162.33 | 274,900 | — | — |
| 2018-02-22 | $121.34 | $160.68 | 369,800 | — | — |
| 2018-02-21 | $121.35 | $160.70 | 411,000 | — | — |
| 2018-02-20 | $121.76 | $161.24 | 362,200 | — | — |
| 2018-02-16 | $121.92 | $161.45 | 326,700 | — | — |
| 2018-02-15 | $122.87 | $162.71 | 531,000 | — | — |
| 2018-02-14 | $122.97 | $162.84 | 768,600 | — | — |
| 2018-02-13 | $119.43 | $158.15 | 558,500 | — | — |
| 2018-02-12 | $117.44 | $155.52 | 586,200 | — | — |
| 2018-02-09 | $115.60 | $153.08 | 665,300 | — | — |
| 2018-02-08 | $113.73 | $150.61 | 774,100 | — | — |
| 2018-02-07 | $120.97 | $160.19 | 695,100 | — | — |
| 2018-02-06 | $121.83 | $161.33 | 1,173,700 | — | — |
| 2018-02-05 | $117.37 | $155.43 | 1,267,900 | — | — |
| 2018-02-02 | $122.50 | $162.22 | 818,900 | — | — |
| 2018-02-01 | $132.23 | $175.10 | 607,800 | — | — |
| 2018-01-31 | $131.39 | $173.99 | 460,200 | — | — |
| 2018-01-30 | $131.59 | $174.26 | 422,500 | — | — |
| 2018-01-29 | $134.51 | $178.12 | 324,400 | — | — |
| 2018-01-26 | $136.02 | $180.12 | 209,600 | — | — |
| 2018-01-25 | $133.71 | $177.06 | 213,300 | — | — |
| 2018-01-24 | $132.82 | $175.89 | 253,600 | — | — |
| 2018-01-23 | $132.79 | $175.85 | 349,700 | — | — |
| 2018-01-22 | $134.19 | $177.70 | 376,600 | — | — |
| 2018-01-19 | $133.04 | $176.18 | 220,600 | — | — |
| 2018-01-18 | $131.18 | $173.71 | 273,900 | — | — |
| 2018-01-17 | $131.99 | $174.79 | 387,200 | — | — |
| 2018-01-16 | $129.07 | $170.92 | 293,100 | — | — |
| 2018-01-12 | $129.75 | $171.82 | 279,400 | — | — |
| 2018-01-11 | $129.90 | $172.02 | 479,500 | — | — |
| 2018-01-10 | $129.14 | $171.01 | 603,100 | — | — |
| 2018-01-09 | $130.49 | $172.80 | 392,200 | — | — |
| 2018-01-08 | $130.31 | $172.56 | 259,100 | — | — |
| 2018-01-05 | $129.07 | $170.92 | 163,600 | — | — |
| 2018-01-04 | $128.70 | $170.43 | 306,400 | — | — |
| 2018-01-03 | $127.09 | $168.30 | 211,700 | — | — |
| 2018-01-02 | $126.75 | $167.85 | 256,000 | — | — |