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
- 1988-10-21 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 | $57.05 | $81.49 | 137,400 | — | — |
| 2018-12-28 | $57.36 | $81.93 | 132,300 | — | — |
| 2018-12-27 | $57.52 | $82.16 | 131,800 | — | — |
| 2018-12-26 | $56.85 | $81.20 | 215,000 | — | — |
| 2018-12-24 | $56.28 | $80.39 | 91,300 | — | — |
| 2018-12-21 | $56.64 | $80.90 | 614,000 | — | — |
| 2018-12-20 | $56.47 | $80.66 | 498,400 | — | — |
| 2018-12-19 | $55.84 | $79.76 | 363,000 | — | — |
| 2018-12-18 | $56.17 | $80.23 | 272,400 | — | — |
| 2018-12-17 | $54.91 | $78.43 | 532,800 | — | — |
| 2018-12-14 | $56.51 | $80.72 | 457,500 | — | — |
| 2018-12-13 | $56.45 | $80.63 | 480,700 | — | — |
| 2018-12-12 | $60.02 | $85.73 | 238,700 | — | — |
| 2018-12-11 | $59.29 | $84.69 | 209,700 | — | — |
| 2018-12-10 | $60.60 | $86.56 | 208,500 | — | — |
| 2018-12-07 | $61.56 | $87.93 | 206,300 | — | — |
| 2018-12-06 | $63.53 | $90.74 | 131,600 | — | — |
| 2018-12-04 | $64.95 | $92.77 | 117,800 | — | — |
| 2018-12-03 | $67.63 | $96.60 | 95,800 | — | — |
| 2018-11-30 | $67.99 | $97.12 | 99,500 | — | — |
| 2018-11-29 | $67.62 | $96.59 | 148,000 | — | — |
| 2018-11-28 | $68.00 | $97.13 | 124,900 | — | — |
| 2018-11-27 | $67.83 | $96.89 | 162,700 | — | — |
| 2018-11-26 | $70.22 | $100.30 | 109,100 | — | — |
| 2018-11-23 | $68.84 | $98.33 | 35,400 | — | — |
| 2018-11-21 | $68.04 | $97.19 | 136,900 | — | — |
| 2018-11-20 | $69.15 | $98.77 | 113,000 | — | — |
| 2018-11-19 | $69.25 | $98.92 | 175,000 | — | — |
| 2018-11-16 | $71.41 | $102.00 | 169,000 | — | — |
| 2018-11-15 | $68.63 | $98.03 | 202,600 | — | — |
| 2018-11-14 | $69.77 | $99.66 | 202,500 | — | — |
| 2018-11-13 | $69.97 | $99.83 | 144,900 | — | — |
| 2018-11-12 | $68.24 | $97.36 | 156,800 | — | — |
| 2018-11-09 | $67.96 | $96.96 | 184,300 | — | — |
| 2018-11-08 | $68.78 | $98.13 | 140,300 | — | — |
| 2018-11-07 | $69.43 | $99.06 | 116,900 | — | — |
| 2018-11-06 | $68.69 | $98.00 | 161,500 | — | — |
| 2018-11-05 | $65.75 | $93.81 | 197,200 | — | — |
| 2018-11-02 | $65.42 | $93.34 | 448,300 | — | — |
| 2018-11-01 | $70.60 | $100.73 | 477,900 | — | — |
| 2018-10-31 | $71.17 | $101.54 | 268,200 | — | — |
| 2018-10-30 | $71.35 | $101.80 | 180,700 | — | — |
| 2018-10-29 | $69.00 | $98.45 | 140,000 | — | — |
| 2018-10-26 | $67.73 | $96.63 | 256,500 | — | — |
| 2018-10-25 | $69.72 | $99.47 | 204,800 | — | — |
| 2018-10-24 | $69.23 | $98.77 | 231,500 | — | — |
| 2018-10-23 | $72.04 | $102.78 | 195,900 | — | — |
| 2018-10-22 | $75.40 | $107.58 | 81,700 | — | — |
| 2018-10-19 | $75.94 | $108.35 | 71,600 | — | — |
| 2018-10-18 | $74.17 | $105.82 | 91,600 | — | — |
| 2018-10-17 | $75.30 | $107.43 | 85,600 | — | — |
| 2018-10-16 | $75.68 | $107.98 | 107,200 | — | — |
| 2018-10-15 | $73.70 | $105.15 | 114,800 | — | — |
| 2018-10-12 | $74.31 | $106.02 | 124,700 | — | — |
| 2018-10-11 | $74.49 | $106.28 | 168,900 | — | — |
| 2018-10-10 | $76.27 | $108.82 | 234,300 | — | — |
| 2018-10-09 | $76.97 | $109.82 | 102,100 | — | — |
| 2018-10-08 | $76.18 | $108.69 | 82,900 | — | — |
| 2018-10-05 | $74.79 | $106.71 | 145,300 | — | — |
| 2018-10-04 | $75.11 | $107.16 | 104,600 | — | — |
| 2018-10-03 | $75.49 | $107.70 | 122,300 | — | — |
| 2018-10-02 | $75.89 | $108.28 | 135,700 | — | — |
| 2018-10-01 | $75.91 | $108.30 | 306,500 | — | — |
| 2018-09-28 | $78.98 | $112.68 | 415,500 | — | — |
| 2018-09-27 | $78.76 | $112.37 | 109,400 | — | — |
| 2018-09-26 | $78.53 | $112.04 | 108,400 | — | — |
| 2018-09-25 | $78.25 | $111.64 | 148,900 | — | — |
| 2018-09-24 | $77.95 | $111.21 | 385,600 | — | — |
| 2018-09-21 | $79.07 | $112.81 | 179,900 | — | — |
| 2018-09-20 | $78.75 | $112.36 | 134,700 | — | — |
| 2018-09-19 | $78.10 | $111.43 | 210,900 | — | — |
| 2018-09-18 | $79.01 | $112.73 | 130,000 | — | — |
| 2018-09-17 | $78.24 | $111.63 | 154,400 | — | — |
| 2018-09-14 | $79.03 | $112.76 | 73,100 | — | — |
| 2018-09-13 | $77.84 | $111.06 | 96,700 | — | — |
| 2018-09-12 | $77.26 | $110.23 | 197,800 | — | — |
| 2018-09-11 | $79.84 | $113.91 | 164,800 | — | — |
| 2018-09-10 | $77.88 | $111.11 | 148,300 | — | — |
| 2018-09-07 | $79.03 | $112.76 | 159,300 | — | — |
| 2018-09-06 | $78.91 | $112.58 | 110,700 | — | — |
| 2018-09-05 | $77.46 | $110.52 | 162,400 | — | — |
| 2018-09-04 | $77.45 | $110.50 | 171,800 | — | — |
| 2018-08-31 | $77.11 | $110.02 | 204,900 | — | — |
| 2018-08-30 | $75.64 | $107.92 | 144,600 | — | — |
| 2018-08-29 | $72.84 | $103.92 | 185,300 | — | — |
| 2018-08-28 | $72.23 | $103.05 | 217,500 | — | — |
| 2018-08-27 | $73.20 | $104.44 | 87,100 | — | — |
| 2018-08-24 | $74.76 | $106.66 | 118,100 | — | — |
| 2018-08-23 | $74.31 | $106.02 | 63,000 | — | — |
| 2018-08-22 | $74.47 | $106.25 | 95,700 | — | — |
| 2018-08-21 | $73.05 | $104.22 | 165,200 | — | — |
| 2018-08-20 | $73.72 | $105.18 | 123,100 | — | — |
| 2018-08-17 | $75.07 | $107.11 | 130,700 | — | — |
| 2018-08-16 | $75.41 | $107.59 | 149,600 | — | — |
| 2018-08-15 | $75.13 | $107.19 | 169,100 | — | — |
| 2018-08-14 | $77.18 | $110.00 | 68,400 | — | — |
| 2018-08-13 | $76.37 | $108.85 | 166,300 | — | — |
| 2018-08-10 | $77.21 | $110.04 | 178,000 | — | — |
| 2018-08-09 | $74.92 | $106.78 | 388,900 | — | — |
| 2018-08-08 | $77.01 | $109.76 | 332,100 | — | — |
| 2018-08-07 | $76.87 | $109.56 | 293,400 | — | — |
| 2018-08-06 | $75.02 | $106.92 | 181,800 | — | — |
| 2018-08-03 | $76.11 | $108.48 | 418,200 | — | — |
| 2018-08-02 | $71.86 | $102.42 | 1,157,900 | — | — |
| 2018-08-01 | $80.66 | $114.96 | 273,000 | — | — |
| 2018-07-31 | $82.07 | $116.97 | 256,200 | — | — |
| 2018-07-30 | $81.09 | $115.57 | 277,900 | — | — |
| 2018-07-27 | $86.34 | $123.06 | 194,700 | — | — |
| 2018-07-26 | $89.81 | $128.00 | 216,700 | — | — |
| 2018-07-25 | $90.74 | $129.33 | 131,000 | — | — |
| 2018-07-24 | $89.99 | $128.26 | 204,800 | — | — |
| 2018-07-23 | $91.57 | $130.51 | 129,800 | — | — |
| 2018-07-20 | $91.93 | $131.02 | 165,700 | — | — |
| 2018-07-19 | $91.74 | $130.75 | 197,400 | — | — |
| 2018-07-18 | $90.22 | $128.59 | 138,600 | — | — |
| 2018-07-17 | $91.70 | $130.70 | 133,000 | — | — |
| 2018-07-16 | $89.62 | $127.73 | 178,100 | — | — |
| 2018-07-13 | $89.41 | $127.43 | 249,100 | — | — |
| 2018-07-12 | $92.21 | $131.42 | 194,900 | — | — |
| 2018-07-11 | $93.74 | $133.60 | 133,200 | — | — |
| 2018-07-10 | $92.80 | $132.26 | 96,400 | — | — |
| 2018-07-09 | $93.15 | $132.76 | 281,900 | — | — |
| 2018-07-06 | $94.82 | $135.14 | 78,200 | — | — |
| 2018-07-05 | $94.85 | $135.19 | 106,200 | — | — |
| 2018-07-03 | $91.93 | $131.02 | 92,100 | — | — |
| 2018-07-02 | $91.56 | $130.50 | 172,100 | — | — |
| 2018-06-29 | $88.81 | $126.58 | 188,600 | — | — |
| 2018-06-28 | $90.52 | $129.02 | 116,600 | — | — |
| 2018-06-27 | $90.17 | $128.52 | 158,800 | — | — |
| 2018-06-26 | $93.10 | $132.69 | 145,400 | — | — |
| 2018-06-25 | $93.35 | $133.05 | 133,800 | — | — |
| 2018-06-22 | $94.62 | $134.86 | 167,000 | — | — |
| 2018-06-21 | $95.51 | $136.13 | 116,200 | — | — |
| 2018-06-20 | $98.06 | $139.76 | 219,000 | — | — |
| 2018-06-19 | $96.09 | $136.95 | 77,800 | — | — |
| 2018-06-18 | $95.47 | $136.07 | 83,300 | — | — |
| 2018-06-15 | $95.02 | $135.43 | 160,700 | — | — |
| 2018-06-14 | $94.54 | $134.74 | 179,700 | — | — |
| 2018-06-13 | $91.96 | $131.07 | 80,800 | — | — |
| 2018-06-12 | $91.62 | $130.58 | 123,200 | — | — |
| 2018-06-11 | $90.59 | $129.11 | 397,700 | — | — |
| 2018-06-08 | $94.34 | $134.46 | 271,700 | — | — |
| 2018-06-07 | $90.83 | $129.46 | 254,400 | — | — |
| 2018-06-06 | $91.16 | $129.93 | 244,300 | — | — |
| 2018-06-05 | $91.59 | $130.54 | 192,100 | — | — |
| 2018-06-04 | $87.99 | $125.41 | 128,300 | — | — |
| 2018-06-01 | $87.93 | $125.32 | 132,500 | — | — |
| 2018-05-31 | $88.55 | $126.21 | 152,200 | — | — |
| 2018-05-30 | $87.89 | $125.27 | 263,900 | — | — |
| 2018-05-29 | $88.02 | $125.45 | 112,100 | — | — |
| 2018-05-25 | $87.43 | $124.61 | 196,400 | — | — |
| 2018-05-24 | $88.03 | $125.47 | 176,500 | — | — |
| 2018-05-23 | $87.33 | $124.47 | 120,500 | — | — |
| 2018-05-22 | $85.62 | $122.03 | 115,400 | — | — |
| 2018-05-21 | $86.87 | $123.81 | 124,600 | — | — |
| 2018-05-18 | $86.58 | $123.40 | 118,400 | — | — |
| 2018-05-17 | $86.66 | $123.51 | 107,500 | — | — |
| 2018-05-16 | $86.59 | $123.41 | 155,900 | — | — |
| 2018-05-15 | $85.95 | $122.50 | 216,100 | — | — |
| 2018-05-14 | $86.02 | $122.49 | 106,800 | — | — |
| 2018-05-11 | $87.39 | $124.44 | 124,200 | — | — |
| 2018-05-10 | $88.51 | $126.03 | 151,100 | — | — |
| 2018-05-09 | $89.78 | $127.84 | 131,800 | — | — |
| 2018-05-08 | $89.16 | $126.96 | 78,400 | — | — |
| 2018-05-07 | $88.55 | $126.09 | 171,700 | — | — |
| 2018-05-04 | $85.58 | $121.86 | 170,000 | — | — |
| 2018-05-03 | $83.52 | $118.93 | 191,800 | — | — |
| 2018-05-02 | $84.44 | $120.24 | 326,300 | — | — |
| 2018-05-01 | $92.99 | $132.41 | 235,700 | — | — |
| 2018-04-30 | $95.79 | $136.40 | 309,300 | — | — |
| 2018-04-27 | $95.02 | $135.30 | 117,200 | — | — |
| 2018-04-26 | $94.02 | $133.88 | 127,200 | — | — |
| 2018-04-25 | $93.25 | $132.78 | 125,600 | — | — |
| 2018-04-24 | $93.01 | $132.44 | 163,500 | — | — |
| 2018-04-23 | $92.34 | $131.49 | 164,300 | — | — |
| 2018-04-20 | $91.49 | $130.28 | 115,200 | — | — |
| 2018-04-19 | $90.42 | $128.75 | 179,100 | — | — |
| 2018-04-18 | $91.86 | $130.80 | 135,300 | — | — |
| 2018-04-17 | $90.68 | $129.12 | 91,500 | — | — |
| 2018-04-16 | $87.97 | $125.26 | 64,100 | — | — |
| 2018-04-13 | $85.90 | $122.32 | 66,300 | — | — |
| 2018-04-12 | $86.85 | $123.67 | 126,200 | — | — |
| 2018-04-11 | $86.61 | $123.33 | 124,100 | — | — |
| 2018-04-10 | $84.65 | $120.54 | 125,800 | — | — |
| 2018-04-09 | $84.00 | $119.61 | 187,900 | — | — |
| 2018-04-06 | $85.83 | $122.22 | 175,000 | — | — |
| 2018-04-05 | $86.21 | $122.76 | 210,700 | — | — |
| 2018-04-04 | $86.48 | $123.14 | 179,500 | — | — |
| 2018-04-03 | $86.12 | $122.63 | 222,300 | — | — |
| 2018-04-02 | $86.06 | $122.54 | 258,500 | — | — |
| 2018-03-29 | $89.59 | $127.57 | 246,900 | — | — |
| 2018-03-28 | $88.09 | $125.43 | 205,800 | — | — |
| 2018-03-27 | $86.24 | $122.80 | 193,900 | — | — |
| 2018-03-26 | $86.94 | $123.80 | 219,400 | — | — |
| 2018-03-23 | $85.35 | $121.53 | 2,603,900 | — | — |
| 2018-03-22 | $85.32 | $121.49 | 855,200 | — | — |
| 2018-03-21 | $80.36 | $114.43 | 143,900 | — | — |
| 2018-03-20 | $83.43 | $118.80 | 156,600 | — | — |
| 2018-03-19 | $81.39 | $115.89 | 138,000 | — | — |
| 2018-03-16 | $79.31 | $112.93 | 122,000 | — | — |
| 2018-03-15 | $79.30 | $112.92 | 109,000 | — | — |
| 2018-03-14 | $80.08 | $114.03 | 49,200 | — | — |
| 2018-03-13 | $78.98 | $112.46 | 88,800 | — | — |
| 2018-03-12 | $78.41 | $111.65 | 73,500 | — | — |
| 2018-03-09 | $78.18 | $111.32 | 102,300 | — | — |
| 2018-03-08 | $78.66 | $112.01 | 102,300 | — | — |
| 2018-03-07 | $78.59 | $111.79 | 181,300 | — | — |
| 2018-03-06 | $75.91 | $107.98 | 557,400 | — | — |
| 2018-03-05 | $83.25 | $118.42 | 189,200 | — | — |
| 2018-03-02 | $82.76 | $117.73 | 176,400 | — | — |
| 2018-03-01 | $76.51 | $108.83 | 440,400 | — | — |
| 2018-02-28 | $83.92 | $119.38 | 83,100 | — | — |
| 2018-02-27 | $85.02 | $120.94 | 186,400 | — | — |
| 2018-02-26 | $85.52 | $121.65 | 50,700 | — | — |
| 2018-02-23 | $86.65 | $123.26 | 114,600 | — | — |
| 2018-02-22 | $84.18 | $119.75 | 145,500 | — | — |
| 2018-02-21 | $84.61 | $120.36 | 107,100 | — | — |
| 2018-02-20 | $85.18 | $121.17 | 91,200 | — | — |
| 2018-02-16 | $86.54 | $123.10 | 129,400 | — | — |
| 2018-02-15 | $87.53 | $124.51 | 136,100 | — | — |
| 2018-02-14 | $85.14 | $121.11 | 148,600 | — | — |
| 2018-02-13 | $83.41 | $118.65 | 118,100 | — | — |
| 2018-02-12 | $82.48 | $117.33 | 128,800 | — | — |
| 2018-02-09 | $82.47 | $117.31 | 175,600 | — | — |
| 2018-02-08 | $82.04 | $116.70 | 146,900 | — | — |
| 2018-02-07 | $81.52 | $115.96 | 95,300 | — | — |
| 2018-02-06 | $82.54 | $117.41 | 141,900 | — | — |
| 2018-02-05 | $81.59 | $116.06 | 138,400 | — | — |
| 2018-02-02 | $82.28 | $117.04 | 165,700 | — | — |
| 2018-02-01 | $86.35 | $122.83 | 147,200 | — | — |
| 2018-01-31 | $89.54 | $127.37 | 571,700 | — | — |
| 2018-01-30 | $79.99 | $113.79 | 95,100 | — | — |
| 2018-01-29 | $78.57 | $111.77 | 77,700 | — | — |
| 2018-01-26 | $79.21 | $112.68 | 41,900 | — | — |
| 2018-01-25 | $78.71 | $111.96 | 180,300 | — | — |
| 2018-01-24 | $80.77 | $114.89 | 104,900 | — | — |
| 2018-01-23 | $80.12 | $113.97 | 198,500 | — | — |
| 2018-01-22 | $77.89 | $110.80 | 186,100 | — | — |
| 2018-01-19 | $78.88 | $112.21 | 160,800 | — | — |
| 2018-01-18 | $77.75 | $110.60 | 110,400 | — | — |
| 2018-01-17 | $77.08 | $109.65 | 90,500 | — | — |
| 2018-01-16 | $75.39 | $107.24 | 127,300 | — | — |
| 2018-01-12 | $75.41 | $107.27 | 95,300 | — | — |
| 2018-01-11 | $76.56 | $108.91 | 80,500 | — | — |
| 2018-01-10 | $76.30 | $108.54 | 137,300 | — | — |
| 2018-01-09 | $77.14 | $109.73 | 150,300 | — | — |
| 2018-01-08 | $77.41 | $110.12 | 174,900 | — | — |
| 2018-01-05 | $77.85 | $110.74 | 97,400 | — | — |
| 2018-01-04 | $75.84 | $107.88 | 160,000 | — | — |
| 2018-01-03 | $76.10 | $108.25 | 197,100 | — | — |
| 2018-01-02 | $79.20 | $112.66 | 274,700 | — | — |