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
- 1987-08-10 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 | $82.65 | $90.14 | 351,396 | — | — |
| 2018-12-28 | $81.60 | $89.00 | 504,285 | — | — |
| 2018-12-27 | $80.72 | $88.03 | 636,416 | — | — |
| 2018-12-26 | $81.58 | $88.97 | 360,470 | — | — |
| 2018-12-24 | $78.92 | $86.07 | 218,395 | — | — |
| 2018-12-21 | $82.10 | $89.54 | 686,385 | — | — |
| 2018-12-20 | $83.38 | $90.94 | 1,284,268 | — | — |
| 2018-12-19 | $86.31 | $94.13 | 419,512 | — | — |
| 2018-12-18 | $87.03 | $94.92 | 397,884 | — | — |
| 2018-12-17 | $86.67 | $94.52 | 497,076 | — | — |
| 2018-12-14 | $87.97 | $95.95 | 360,594 | — | — |
| 2018-12-13 | $88.74 | $96.78 | 310,626 | — | — |
| 2018-12-12 | $87.80 | $95.76 | 254,193 | — | — |
| 2018-12-11 | $88.00 | $95.98 | 248,351 | — | — |
| 2018-12-10 | $87.76 | $95.72 | 426,225 | — | — |
| 2018-12-07 | $87.99 | $95.96 | 365,193 | — | — |
| 2018-12-06 | $90.11 | $98.28 | 971,529 | — | — |
| 2018-12-04 | $90.02 | $98.17 | 836,788 | — | — |
| 2018-12-03 | $95.97 | $104.67 | 620,381 | — | — |
| 2018-11-30 | $97.18 | $105.98 | 724,669 | — | — |
| 2018-11-29 | $94.99 | $103.60 | 368,674 | — | — |
| 2018-11-28 | $95.78 | $104.47 | 554,005 | — | — |
| 2018-11-27 | $94.11 | $102.64 | 350,899 | — | — |
| 2018-11-26 | $94.88 | $103.47 | 414,168 | — | — |
| 2018-11-23 | $93.77 | $102.27 | 181,851 | — | — |
| 2018-11-21 | $93.93 | $102.44 | 476,442 | — | — |
| 2018-11-20 | $91.31 | $99.59 | 354,131 | — | — |
| 2018-11-19 | $93.28 | $101.74 | 363,453 | — | — |
| 2018-11-16 | $94.96 | $103.56 | 537,349 | — | — |
| 2018-11-15 | $94.79 | $103.39 | 687,130 | — | — |
| 2018-11-14 | $93.23 | $101.67 | 709,753 | — | — |
| 2018-11-13 | $92.06 | $100.40 | 1,060,403 | — | — |
| 2018-11-12 | $91.78 | $100.10 | 600,245 | — | — |
| 2018-11-09 | $94.68 | $103.26 | 1,642,252 | — | — |
| 2018-11-08 | $93.75 | $102.25 | 1,221,496 | — | — |
| 2018-11-07 | $93.70 | $102.19 | 1,097,693 | — | — |
| 2018-11-06 | $91.71 | $100.02 | 715,844 | — | — |
| 2018-11-05 | $90.47 | $98.67 | 577,249 | — | — |
| 2018-11-02 | $93.23 | $101.68 | 477,063 | — | — |
| 2018-11-01 | $92.86 | $101.27 | 739,709 | — | — |
| 2018-10-31 | $90.35 | $98.53 | 570,164 | — | — |
| 2018-10-30 | $90.79 | $99.02 | 539,213 | — | — |
| 2018-10-29 | $89.65 | $97.77 | 431,445 | — | — |
| 2018-10-26 | $89.69 | $97.81 | 383,465 | — | — |
| 2018-10-25 | $89.07 | $97.15 | 479,549 | — | — |
| 2018-10-24 | $89.04 | $97.11 | 388,065 | — | — |
| 2018-10-23 | $91.63 | $99.93 | 383,714 | — | — |
| 2018-10-22 | $92.23 | $100.59 | 318,084 | — | — |
| 2018-10-19 | $92.25 | $100.61 | 271,347 | — | — |
| 2018-10-18 | $93.34 | $101.80 | 341,328 | — | — |
| 2018-10-17 | $94.55 | $103.12 | 365,939 | — | — |
| 2018-10-16 | $94.53 | $103.10 | 389,183 | — | — |
| 2018-10-15 | $94.00 | $102.52 | 330,762 | — | — |
| 2018-10-12 | $92.72 | $101.12 | 458,916 | — | — |
| 2018-10-11 | $91.80 | $100.12 | 750,523 | — | — |
| 2018-10-10 | $94.61 | $103.18 | 794,028 | — | — |
| 2018-10-09 | $97.92 | $106.79 | 462,769 | — | — |
| 2018-10-08 | $99.58 | $108.61 | 375,883 | — | — |
| 2018-10-05 | $99.15 | $108.13 | 327,903 | — | — |
| 2018-10-04 | $99.27 | $108.26 | 380,482 | — | — |
| 2018-10-03 | $100.35 | $109.44 | 369,295 | — | — |
| 2018-10-02 | $101.09 | $110.25 | 439,898 | — | — |
| 2018-10-01 | $101.04 | $110.19 | 473,707 | — | — |
| 2018-09-28 | $104.06 | $113.49 | 352,515 | — | — |
| 2018-09-27 | $103.56 | $112.94 | 315,100 | — | — |
| 2018-09-26 | $103.64 | $113.03 | 328,773 | — | — |
| 2018-09-25 | $104.30 | $113.76 | 645,366 | — | — |
| 2018-09-24 | $104.18 | $113.63 | 495,460 | — | — |
| 2018-09-21 | $103.63 | $113.02 | 741,574 | — | — |
| 2018-09-20 | $102.57 | $111.87 | 426,970 | — | — |
| 2018-09-19 | $101.25 | $110.42 | 243,006 | — | — |
| 2018-09-18 | $101.82 | $111.05 | 697,074 | — | — |
| 2018-09-17 | $101.10 | $110.26 | 484,770 | — | — |
| 2018-09-14 | $101.54 | $110.74 | 320,694 | — | — |
| 2018-09-13 | $101.30 | $110.48 | 243,504 | — | — |
| 2018-09-12 | $101.05 | $110.20 | 525,292 | — | — |
| 2018-09-11 | $101.57 | $110.77 | 302,298 | — | — |
| 2018-09-10 | $101.29 | $110.47 | 340,706 | — | — |
| 2018-09-07 | $101.44 | $110.63 | 428,338 | — | — |
| 2018-09-06 | $100.93 | $110.07 | 791,294 | — | — |
| 2018-09-05 | $100.96 | $110.11 | 746,049 | — | — |
| 2018-09-04 | $98.36 | $107.27 | 587,690 | — | — |
| 2018-08-31 | $97.78 | $106.64 | 516,342 | — | — |
| 2018-08-30 | $96.07 | $104.77 | 393,907 | — | — |
| 2018-08-29 | $97.56 | $106.40 | 462,893 | — | — |
| 2018-08-28 | $97.42 | $106.25 | 559,226 | — | — |
| 2018-08-27 | $96.16 | $104.88 | 267,867 | — | — |
| 2018-08-24 | $95.95 | $104.64 | 522,806 | — | — |
| 2018-08-23 | $95.04 | $103.66 | 426,473 | — | — |
| 2018-08-22 | $94.95 | $103.55 | 412,552 | — | — |
| 2018-08-21 | $95.70 | $104.38 | 493,222 | — | — |
| 2018-08-20 | $94.14 | $102.67 | 443,254 | — | — |
| 2018-08-17 | $93.23 | $101.68 | 590,176 | — | — |
| 2018-08-16 | $92.79 | $101.20 | 683,526 | — | — |
| 2018-08-15 | $92.93 | $101.35 | 719,946 | — | — |
| 2018-08-14 | $92.62 | $101.02 | 997,880 | — | — |
| 2018-08-13 | $92.92 | $101.34 | 841,760 | — | — |
| 2018-08-10 | $93.56 | $102.04 | 720,691 | — | — |
| 2018-08-09 | $94.14 | $102.67 | 1,247,723 | — | — |
| 2018-08-08 | $96.89 | $105.67 | 3,215,641 | — | — |
| 2018-08-07 | $85.04 | $92.75 | 951,516 | — | — |
| 2018-08-06 | $84.20 | $91.83 | 879,422 | — | — |
| 2018-08-03 | $82.16 | $89.61 | 515,969 | — | — |
| 2018-08-02 | $82.74 | $90.24 | 710,996 | — | — |
| 2018-08-01 | $81.47 | $88.86 | 956,240 | — | — |
| 2018-07-31 | $82.45 | $89.92 | 883,151 | — | — |
| 2018-07-30 | $81.03 | $88.37 | 1,122,056 | — | — |
| 2018-07-27 | $81.91 | $89.33 | 662,270 | — | — |
| 2018-07-26 | $81.65 | $89.05 | 1,691,101 | — | — |
| 2018-07-25 | $80.53 | $87.83 | 628,461 | — | — |
| 2018-07-24 | $80.73 | $88.05 | 823,239 | — | — |
| 2018-07-23 | $80.51 | $87.81 | 414,540 | — | — |
| 2018-07-20 | $81.64 | $89.04 | 1,390,171 | — | — |
| 2018-07-19 | $80.93 | $88.27 | 762,456 | — | — |
| 2018-07-18 | $80.40 | $87.69 | 819,261 | — | — |
| 2018-07-17 | $79.53 | $86.73 | 475,199 | — | — |
| 2018-07-16 | $80.16 | $87.43 | 540,208 | — | — |
| 2018-07-13 | $82.24 | $89.70 | 950,398 | — | — |
| 2018-07-12 | $81.92 | $89.35 | 622,494 | — | — |
| 2018-07-11 | $82.74 | $90.23 | 927,278 | — | — |
| 2018-07-10 | $83.46 | $91.02 | 1,152,758 | — | — |
| 2018-07-09 | $83.35 | $90.90 | 2,046,848 | — | — |
| 2018-07-06 | $83.00 | $90.52 | 825,725 | — | — |
| 2018-07-05 | $83.96 | $91.57 | 1,012,299 | — | — |
| 2018-07-03 | $83.82 | $91.42 | 981,224 | — | — |
| 2018-07-02 | $83.03 | $90.56 | 573,396 | — | — |
| 2018-06-29 | $84.01 | $91.62 | 418,145 | — | — |
| 2018-06-28 | $83.55 | $91.12 | 354,504 | — | — |
| 2018-06-27 | $85.05 | $92.76 | 557,858 | — | — |
| 2018-06-26 | $85.82 | $93.60 | 637,908 | — | — |
| 2018-06-25 | $84.79 | $92.47 | 509,257 | — | — |
| 2018-06-22 | $84.39 | $92.04 | 1,074,698 | — | — |
| 2018-06-21 | $84.36 | $92.01 | 450,463 | — | — |
| 2018-06-20 | $84.08 | $91.70 | 920,566 | — | — |
| 2018-06-19 | $83.85 | $91.45 | 944,680 | — | — |
| 2018-06-18 | $85.82 | $93.59 | 452,825 | — | — |
| 2018-06-15 | $85.78 | $93.55 | 461,402 | — | — |
| 2018-06-14 | $85.41 | $93.16 | 557,734 | — | — |
| 2018-06-13 | $84.07 | $91.69 | 788,559 | — | — |
| 2018-06-12 | $84.25 | $91.88 | 1,181,844 | — | — |
| 2018-06-11 | $83.67 | $91.25 | 988,185 | — | — |
| 2018-06-08 | $83.82 | $91.42 | 738,963 | — | — |
| 2018-06-07 | $82.91 | $90.43 | 469,730 | — | — |
| 2018-06-06 | $81.19 | $88.55 | 559,847 | — | — |
| 2018-06-05 | $79.90 | $87.14 | 762,456 | — | — |
| 2018-06-04 | $79.68 | $86.90 | 438,033 | — | — |
| 2018-06-01 | $80.10 | $87.36 | 1,127,401 | — | — |
| 2018-05-31 | $80.14 | $87.41 | 817,148 | — | — |
| 2018-05-30 | $81.72 | $89.13 | 915,469 | — | — |
| 2018-05-29 | $82.04 | $89.47 | 741,822 | — | — |
| 2018-05-25 | $83.66 | $91.24 | 597,759 | — | — |
| 2018-05-24 | $83.47 | $91.03 | 1,201,857 | — | — |
| 2018-05-23 | $84.05 | $91.67 | 1,205,834 | — | — |
| 2018-05-22 | $82.54 | $90.02 | 1,291,601 | — | — |
| 2018-05-21 | $83.65 | $91.23 | 1,266,493 | — | — |
| 2018-05-18 | $84.03 | $91.65 | 856,054 | — | — |
| 2018-05-17 | $83.64 | $91.22 | 804,470 | — | — |
| 2018-05-16 | $84.45 | $92.10 | 924,046 | — | — |
| 2018-05-15 | $84.35 | $92.00 | 882,654 | — | — |
| 2018-05-14 | $85.25 | $92.97 | 800,119 | — | — |
| 2018-05-11 | $86.34 | $94.16 | 972,772 | — | — |
| 2018-05-10 | $86.10 | $93.90 | 2,541,189 | — | — |
| 2018-05-09 | $87.34 | $95.25 | 10,776,313 | — | — |
| 2018-05-08 | $105.90 | $115.49 | 644,744 | — | — |
| 2018-05-07 | $103.75 | $113.15 | 799,249 | — | — |
| 2018-05-04 | $101.74 | $110.96 | 285,890 | — | — |
| 2018-05-03 | $100.43 | $109.54 | 379,239 | — | — |
| 2018-05-02 | $101.36 | $110.55 | 509,754 | — | — |
| 2018-05-01 | $102.16 | $111.41 | 449,842 | — | — |
| 2018-04-30 | $101.24 | $110.41 | 669,107 | — | — |
| 2018-04-27 | $102.94 | $112.27 | 714,849 | — | — |
| 2018-04-26 | $103.42 | $112.79 | 416,902 | — | — |
| 2018-04-25 | $101.55 | $110.76 | 297,947 | — | — |
| 2018-04-24 | $101.21 | $110.38 | 739,958 | — | — |
| 2018-04-23 | $102.50 | $111.79 | 433,310 | — | — |
| 2018-04-20 | $102.74 | $112.05 | 382,968 | — | — |
| 2018-04-19 | $101.54 | $110.74 | 849,839 | — | — |
| 2018-04-18 | $101.72 | $110.94 | 406,710 | — | — |
| 2018-04-17 | $100.80 | $109.93 | 465,255 | — | — |
| 2018-04-16 | $99.42 | $108.43 | 491,482 | — | — |
| 2018-04-13 | $98.50 | $107.42 | 547,914 | — | — |
| 2018-04-12 | $98.59 | $107.53 | 741,822 | — | — |
| 2018-04-11 | $99.50 | $108.52 | 559,350 | — | — |
| 2018-04-10 | $100.00 | $109.06 | 387,070 | — | — |
| 2018-04-09 | $99.22 | $108.21 | 435,423 | — | — |
| 2018-04-06 | $99.41 | $108.42 | 537,473 | — | — |
| 2018-04-05 | $100.41 | $109.51 | 766,807 | — | — |
| 2018-04-04 | $99.37 | $108.38 | 957,607 | — | — |
| 2018-04-03 | $100.02 | $109.09 | 875,445 | — | — |
| 2018-04-02 | $99.44 | $108.45 | 814,911 | — | — |
| 2018-03-29 | $99.59 | $108.62 | 374,516 | — | — |
| 2018-03-28 | $99.32 | $108.33 | 595,024 | — | — |
| 2018-03-27 | $98.74 | $107.69 | 1,132,249 | — | — |
| 2018-03-26 | $99.24 | $108.23 | 663,886 | — | — |
| 2018-03-23 | $98.66 | $107.60 | 907,514 | — | — |
| 2018-03-22 | $100.21 | $109.29 | 493,844 | — | — |
| 2018-03-21 | $103.18 | $112.53 | 397,014 | — | — |
| 2018-03-20 | $103.41 | $112.78 | 327,903 | — | — |
| 2018-03-19 | $103.31 | $112.67 | 867,863 | — | — |
| 2018-03-16 | $104.58 | $114.06 | 510,873 | — | — |
| 2018-03-15 | $103.76 | $113.16 | 538,095 | — | — |
| 2018-03-14 | $105.41 | $114.97 | 1,047,227 | — | — |
| 2018-03-13 | $107.10 | $116.81 | 940,454 | — | — |
| 2018-03-12 | $106.15 | $115.77 | 1,070,845 | — | — |
| 2018-03-09 | $105.61 | $115.18 | 1,152,510 | — | — |
| 2018-03-08 | $102.39 | $111.67 | 878,304 | — | — |
| 2018-03-07 | $100.00 | $109.06 | 792,164 | — | — |
| 2018-03-06 | $97.75 | $106.61 | 696,080 | — | — |
| 2018-03-05 | $96.55 | $105.30 | 1,178,737 | — | — |
| 2018-03-02 | $96.43 | $105.17 | 1,715,091 | — | — |
| 2018-03-01 | $94.95 | $103.55 | 1,726,154 | — | — |
| 2018-02-28 | $96.74 | $105.51 | 3,570,020 | — | — |
| 2018-02-27 | $102.79 | $112.11 | 888,745 | — | — |
| 2018-02-26 | $105.45 | $115.00 | 847,104 | — | — |
| 2018-02-23 | $108.09 | $117.88 | 280,794 | — | — |
| 2018-02-22 | $106.97 | $116.66 | 276,319 | — | — |
| 2018-02-21 | $106.93 | $116.63 | 303,665 | — | — |
| 2018-02-20 | $107.58 | $117.33 | 314,106 | — | — |
| 2018-02-16 | $108.61 | $118.45 | 310,626 | — | — |
| 2018-02-15 | $107.05 | $116.75 | 500,680 | — | — |
| 2018-02-14 | $107.37 | $117.10 | 328,649 | — | — |
| 2018-02-13 | $104.95 | $114.46 | 739,834 | — | — |
| 2018-02-12 | $107.30 | $117.02 | 292,105 | — | — |
| 2018-02-09 | $105.44 | $114.99 | 776,378 | — | — |
| 2018-02-08 | $105.60 | $115.17 | 1,232,807 | — | — |
| 2018-02-07 | $106.93 | $116.62 | 669,853 | — | — |
| 2018-02-06 | $103.27 | $112.63 | 794,401 | — | — |
| 2018-02-05 | $103.19 | $112.55 | 516,342 | — | — |
| 2018-02-02 | $106.81 | $116.49 | 343,689 | — | — |
| 2018-02-01 | $109.24 | $119.14 | 323,677 | — | — |
| 2018-01-31 | $109.62 | $119.56 | 653,694 | — | — |
| 2018-01-30 | $110.14 | $120.12 | 553,508 | — | — |
| 2018-01-29 | $109.38 | $119.29 | 408,450 | — | — |
| 2018-01-26 | $108.83 | $118.69 | 381,228 | — | — |
| 2018-01-25 | $108.20 | $118.00 | 502,793 | — | — |
| 2018-01-24 | $109.61 | $119.55 | 457,051 | — | — |
| 2018-01-23 | $110.25 | $120.24 | 549,406 | — | — |
| 2018-01-22 | $111.63 | $121.74 | 751,891 | — | — |
| 2018-01-19 | $110.82 | $120.86 | 548,163 | — | — |
| 2018-01-18 | $107.88 | $117.66 | 805,091 | — | — |
| 2018-01-17 | $107.62 | $117.37 | 334,367 | — | — |
| 2018-01-16 | $108.35 | $118.17 | 546,671 | — | — |
| 2018-01-12 | $109.20 | $119.09 | 968,670 | — | — |
| 2018-01-11 | $107.57 | $117.32 | 456,305 | — | — |
| 2018-01-10 | $105.86 | $115.45 | 684,271 | — | — |
| 2018-01-09 | $108.01 | $117.80 | 566,559 | — | — |
| 2018-01-08 | $110.39 | $120.40 | 354,628 | — | — |
| 2018-01-05 | $109.65 | $119.58 | 396,766 | — | — |
| 2018-01-04 | $109.15 | $119.04 | 395,025 | — | — |
| 2018-01-03 | $109.46 | $119.38 | 724,545 | — | — |
| 2018-01-02 | $108.83 | $118.70 | 468,860 | — | — |