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
- 1987-01-02 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 | $78.45 | $1,120.01 | 24,200 | — | — |
| 2018-12-28 | $78.00 | $1,113.59 | 40,000 | — | — |
| 2018-12-27 | $76.83 | $1,089.74 | 25,600 | — | — |
| 2018-12-26 | $77.35 | $1,097.12 | 40,800 | — | — |
| 2018-12-24 | $75.11 | $1,065.35 | 40,300 | — | — |
| 2018-12-21 | $74.49 | $1,056.55 | 109,300 | — | — |
| 2018-12-20 | $75.35 | $1,068.75 | 77,100 | — | — |
| 2018-12-19 | $76.24 | $1,081.37 | 72,100 | — | — |
| 2018-12-18 | $78.31 | $1,110.74 | 45,600 | — | — |
| 2018-12-17 | $78.90 | $1,119.10 | 55,500 | — | — |
| 2018-12-14 | $79.70 | $1,130.45 | 34,600 | — | — |
| 2018-12-13 | $80.52 | $1,142.08 | 31,500 | — | — |
| 2018-12-12 | $81.50 | $1,155.98 | 37,200 | — | — |
| 2018-12-11 | $80.48 | $1,141.51 | 32,800 | — | — |
| 2018-12-10 | $81.42 | $1,154.85 | 53,700 | — | — |
| 2018-12-07 | $80.97 | $1,148.46 | 29,100 | — | — |
| 2018-12-06 | $81.00 | $1,148.89 | 45,700 | — | — |
| 2018-12-04 | $80.67 | $1,144.21 | 25,900 | — | — |
| 2018-12-03 | $83.00 | $1,177.26 | 25,900 | — | — |
| 2018-11-30 | $83.45 | $1,183.64 | 41,500 | — | — |
| 2018-11-29 | $83.26 | $1,180.94 | 27,000 | — | — |
| 2018-11-28 | $82.66 | $1,172.44 | 36,700 | — | — |
| 2018-11-27 | $81.47 | $1,155.56 | 26,800 | — | — |
| 2018-11-26 | $80.93 | $1,147.90 | 23,600 | — | — |
| 2018-11-23 | $80.76 | $1,145.49 | 9,700 | — | — |
| 2018-11-21 | $80.14 | $1,136.69 | 28,400 | — | — |
| 2018-11-20 | $78.47 | $1,113.00 | 27,400 | — | — |
| 2018-11-19 | $79.64 | $1,129.60 | 49,600 | — | — |
| 2018-11-16 | $80.01 | $1,134.85 | 27,300 | — | — |
| 2018-11-15 | $79.06 | $1,121.37 | 36,900 | — | — |
| 2018-11-14 | $79.77 | $1,131.44 | 22,000 | — | — |
| 2018-11-13 | $79.67 | $1,130.03 | 33,900 | — | — |
| 2018-11-12 | $80.78 | $1,145.77 | 32,300 | — | — |
| 2018-11-09 | $80.48 | $1,141.51 | 35,500 | — | — |
| 2018-11-08 | $82.68 | $1,172.72 | 33,400 | — | — |
| 2018-11-07 | $82.53 | $1,170.59 | 66,000 | — | — |
| 2018-11-06 | $79.50 | $1,127.61 | 26,700 | — | — |
| 2018-11-05 | $78.77 | $1,117.26 | 28,400 | — | — |
| 2018-11-02 | $79.50 | $1,127.61 | 36,600 | — | — |
| 2018-11-01 | $78.71 | $1,116.41 | 25,800 | — | — |
| 2018-10-31 | $79.53 | $1,128.04 | 35,900 | — | — |
| 2018-10-30 | $79.91 | $1,133.43 | 38,400 | — | — |
| 2018-10-29 | $78.44 | $1,112.58 | 34,700 | — | — |
| 2018-10-26 | $77.26 | $1,095.84 | 34,600 | — | — |
| 2018-10-25 | $76.78 | $1,089.03 | 55,700 | — | — |
| 2018-10-24 | $74.00 | $1,049.60 | 46,400 | — | — |
| 2018-10-23 | $75.60 | $1,072.30 | 32,200 | — | — |
| 2018-10-22 | $75.34 | $1,068.61 | 28,600 | — | — |
| 2018-10-19 | $73.84 | $1,047.33 | 35,300 | — | — |
| 2018-10-18 | $74.43 | $1,055.70 | 25,700 | — | — |
| 2018-10-17 | $75.58 | $1,072.01 | 28,500 | — | — |
| 2018-10-16 | $76.68 | $1,087.62 | 22,600 | — | — |
| 2018-10-15 | $74.71 | $1,059.67 | 31,700 | — | — |
| 2018-10-12 | $74.30 | $1,053.86 | 40,100 | — | — |
| 2018-10-11 | $75.88 | $1,076.27 | 32,100 | — | — |
| 2018-10-10 | $75.90 | $1,076.55 | 43,500 | — | — |
| 2018-10-09 | $76.77 | $1,088.89 | 66,400 | — | — |
| 2018-10-08 | $75.96 | $1,077.40 | 33,500 | — | — |
| 2018-10-05 | $74.37 | $1,054.85 | 44,800 | — | — |
| 2018-10-04 | $74.61 | $1,058.25 | 44,400 | — | — |
| 2018-10-03 | $74.39 | $1,055.13 | 23,100 | — | — |
| 2018-10-02 | $73.72 | $1,045.63 | 27,500 | — | — |
| 2018-10-01 | $74.14 | $1,051.59 | 28,800 | — | — |
| 2018-09-28 | $75.37 | $1,069.03 | 27,700 | — | — |
| 2018-09-27 | $74.16 | $1,051.87 | 19,000 | — | — |
| 2018-09-26 | $74.89 | $1,055.13 | 15,500 | — | — |
| 2018-09-25 | $74.46 | $1,049.08 | 21,900 | — | — |
| 2018-09-24 | $74.66 | $1,051.89 | 38,300 | — | — |
| 2018-09-21 | $73.69 | $1,038.23 | 126,700 | — | — |
| 2018-09-20 | $72.78 | $1,025.41 | 55,800 | — | — |
| 2018-09-19 | $73.14 | $1,030.48 | 46,600 | — | — |
| 2018-09-18 | $73.82 | $1,040.06 | 26,800 | — | — |
| 2018-09-17 | $74.88 | $1,054.99 | 22,300 | — | — |
| 2018-09-14 | $74.02 | $1,042.88 | 27,100 | — | — |
| 2018-09-13 | $76.24 | $1,074.15 | 24,600 | — | — |
| 2018-09-12 | $75.01 | $1,056.83 | 23,900 | — | — |
| 2018-09-11 | $75.15 | $1,058.80 | 34,000 | — | — |
| 2018-09-10 | $74.71 | $1,052.60 | 21,400 | — | — |
| 2018-09-07 | $76.85 | $1,082.75 | 27,300 | — | — |
| 2018-09-06 | $77.43 | $1,090.92 | 18,500 | — | — |
| 2018-09-05 | $77.18 | $1,087.40 | 32,700 | — | — |
| 2018-09-04 | $75.85 | $1,068.66 | 38,800 | — | — |
| 2018-08-31 | $77.07 | $1,085.85 | 31,400 | — | — |
| 2018-08-30 | $78.19 | $1,101.63 | 36,200 | — | — |
| 2018-08-29 | $77.51 | $1,092.05 | 36,300 | — | — |
| 2018-08-28 | $76.43 | $1,076.83 | 29,300 | — | — |
| 2018-08-27 | $76.62 | $1,079.51 | 40,100 | — | — |
| 2018-08-24 | $76.75 | $1,081.34 | 45,300 | — | — |
| 2018-08-23 | $76.00 | $1,070.77 | 38,300 | — | — |
| 2018-08-22 | $75.99 | $1,070.63 | 24,300 | — | — |
| 2018-08-21 | $75.91 | $1,069.51 | 20,600 | — | — |
| 2018-08-20 | $76.15 | $1,072.89 | 20,700 | — | — |
| 2018-08-17 | $75.80 | $1,067.96 | 25,000 | — | — |
| 2018-08-16 | $76.50 | $1,077.82 | 20,000 | — | — |
| 2018-08-15 | $76.18 | $1,073.31 | 26,100 | — | — |
| 2018-08-14 | $76.12 | $1,072.46 | 41,700 | — | — |
| 2018-08-13 | $74.23 | $1,045.84 | 31,700 | — | — |
| 2018-08-10 | $72.86 | $1,026.53 | 24,000 | — | — |
| 2018-08-09 | $73.00 | $1,028.51 | 15,000 | — | — |
| 2018-08-08 | $72.06 | $1,015.26 | 25,100 | — | — |
| 2018-08-07 | $72.66 | $1,023.72 | 40,200 | — | — |
| 2018-08-06 | $72.16 | $1,016.67 | 20,100 | — | — |
| 2018-08-03 | $72.14 | $1,016.39 | 19,000 | — | — |
| 2018-08-02 | $73.00 | $1,028.51 | 24,600 | — | — |
| 2018-08-01 | $72.46 | $1,020.90 | 42,800 | — | — |
| 2018-07-31 | $72.08 | $1,015.54 | 79,600 | — | — |
| 2018-07-30 | $70.46 | $992.72 | 16,200 | — | — |
| 2018-07-27 | $70.43 | $992.30 | 26,000 | — | — |
| 2018-07-26 | $71.50 | $1,007.37 | 35,900 | — | — |
| 2018-07-25 | $70.51 | $993.42 | 26,800 | — | — |
| 2018-07-24 | $70.52 | $993.56 | 42,000 | — | — |
| 2018-07-23 | $71.32 | $1,004.84 | 22,100 | — | — |
| 2018-07-20 | $70.30 | $990.47 | 35,900 | — | — |
| 2018-07-19 | $71.17 | $1,002.72 | 44,300 | — | — |
| 2018-07-18 | $69.83 | $983.84 | 19,400 | — | — |
| 2018-07-17 | $70.30 | $990.47 | 26,800 | — | — |
| 2018-07-16 | $70.35 | $991.17 | 25,000 | — | — |
| 2018-07-13 | $69.94 | $985.39 | 14,300 | — | — |
| 2018-07-12 | $70.38 | $991.59 | 21,700 | — | — |
| 2018-07-11 | $70.26 | $989.90 | 25,900 | — | — |
| 2018-07-10 | $70.33 | $990.89 | 23,400 | — | — |
| 2018-07-09 | $70.85 | $998.21 | 70,200 | — | — |
| 2018-07-06 | $71.76 | $1,011.04 | 28,800 | — | — |
| 2018-07-05 | $71.18 | $1,002.86 | 20,300 | — | — |
| 2018-07-03 | $71.31 | $1,004.70 | 13,500 | — | — |
| 2018-07-02 | $70.62 | $994.97 | 17,300 | — | — |
| 2018-06-29 | $70.38 | $991.59 | 29,000 | — | — |
| 2018-06-28 | $69.81 | $983.56 | 24,100 | — | — |
| 2018-06-27 | $71.02 | $993.57 | 21,000 | — | — |
| 2018-06-26 | $72.80 | $1,018.47 | 15,800 | — | — |
| 2018-06-25 | $72.03 | $1,007.70 | 32,500 | — | — |
| 2018-06-22 | $72.52 | $1,014.55 | 120,700 | — | — |
| 2018-06-21 | $72.22 | $1,010.35 | 23,800 | — | — |
| 2018-06-20 | $72.48 | $1,013.99 | 25,900 | — | — |
| 2018-06-19 | $72.37 | $1,012.45 | 37,200 | — | — |
| 2018-06-18 | $71.81 | $1,004.62 | 37,000 | — | — |
| 2018-06-15 | $70.89 | $991.75 | 53,500 | — | — |
| 2018-06-14 | $70.89 | $991.75 | 41,400 | — | — |
| 2018-06-13 | $69.46 | $971.74 | 19,800 | — | — |
| 2018-06-12 | $69.42 | $971.18 | 25,600 | — | — |
| 2018-06-11 | $69.62 | $973.98 | 28,300 | — | — |
| 2018-06-08 | $68.52 | $958.59 | 25,500 | — | — |
| 2018-06-07 | $68.52 | $958.59 | 28,900 | — | — |
| 2018-06-06 | $68.10 | $952.71 | 35,700 | — | — |
| 2018-06-05 | $68.30 | $955.51 | 19,500 | — | — |
| 2018-06-04 | $67.71 | $947.26 | 38,600 | — | — |
| 2018-06-01 | $67.01 | $937.47 | 27,500 | — | — |
| 2018-05-31 | $66.40 | $928.93 | 31,700 | — | — |
| 2018-05-30 | $67.67 | $946.70 | 40,200 | — | — |
| 2018-05-29 | $66.23 | $926.55 | 19,200 | — | — |
| 2018-05-25 | $65.96 | $922.78 | 16,600 | — | — |
| 2018-05-24 | $65.58 | $917.46 | 17,000 | — | — |
| 2018-05-23 | $66.37 | $928.51 | 18,400 | — | — |
| 2018-05-22 | $65.83 | $920.96 | 17,500 | — | — |
| 2018-05-21 | $66.24 | $926.69 | 24,100 | — | — |
| 2018-05-18 | $64.96 | $908.79 | 28,400 | — | — |
| 2018-05-17 | $64.76 | $905.99 | 28,700 | — | — |
| 2018-05-16 | $64.51 | $902.49 | 23,900 | — | — |
| 2018-05-15 | $64.20 | $898.15 | 24,100 | — | — |
| 2018-05-14 | $63.48 | $888.08 | 15,200 | — | — |
| 2018-05-11 | $64.08 | $896.47 | 11,200 | — | — |
| 2018-05-10 | $63.72 | $891.44 | 17,300 | — | — |
| 2018-05-09 | $64.28 | $899.27 | 34,000 | — | — |
| 2018-05-08 | $63.63 | $890.18 | 31,200 | — | — |
| 2018-05-07 | $63.73 | $891.58 | 30,400 | — | — |
| 2018-05-04 | $63.39 | $886.82 | 27,300 | — | — |
| 2018-05-03 | $61.90 | $865.98 | 11,700 | — | — |
| 2018-05-02 | $61.81 | $864.72 | 15,800 | — | — |
| 2018-05-01 | $61.41 | $859.12 | 20,700 | — | — |
| 2018-04-30 | $61.28 | $857.30 | 31,200 | — | — |
| 2018-04-27 | $62.31 | $871.71 | 48,400 | — | — |
| 2018-04-26 | $63.03 | $881.79 | 16,900 | — | — |
| 2018-04-25 | $63.01 | $881.51 | 21,200 | — | — |
| 2018-04-24 | $63.18 | $883.88 | 23,400 | — | — |
| 2018-04-23 | $63.25 | $884.86 | 22,900 | — | — |
| 2018-04-20 | $62.97 | $880.95 | 32,700 | — | — |
| 2018-04-19 | $62.74 | $877.73 | 21,200 | — | — |
| 2018-04-18 | $62.55 | $875.07 | 16,300 | — | — |
| 2018-04-17 | $62.09 | $868.63 | 21,600 | — | — |
| 2018-04-16 | $61.56 | $861.22 | 30,300 | — | — |
| 2018-04-13 | $60.87 | $851.57 | 14,400 | — | — |
| 2018-04-12 | $60.38 | $844.71 | 20,900 | — | — |
| 2018-04-11 | $61.21 | $856.32 | 44,400 | — | — |
| 2018-04-10 | $60.64 | $848.35 | 38,200 | — | — |
| 2018-04-09 | $60.52 | $846.67 | 46,500 | — | — |
| 2018-04-06 | $59.51 | $832.54 | 35,600 | — | — |
| 2018-04-05 | $60.68 | $848.91 | 25,300 | — | — |
| 2018-04-04 | $60.68 | $848.91 | 31,600 | — | — |
| 2018-04-03 | $59.68 | $834.92 | 29,900 | — | — |
| 2018-04-02 | $59.58 | $833.52 | 34,100 | — | — |
| 2018-03-29 | $59.63 | $834.22 | 45,000 | — | — |
| 2018-03-28 | $60.01 | $839.54 | 24,400 | — | — |
| 2018-03-27 | $60.31 | $837.02 | 23,500 | — | — |
| 2018-03-26 | $60.59 | $840.90 | 33,700 | — | — |
| 2018-03-23 | $59.65 | $827.86 | 32,400 | — | — |
| 2018-03-22 | $60.67 | $842.01 | 30,100 | — | — |
| 2018-03-21 | $60.73 | $842.85 | 20,500 | — | — |
| 2018-03-20 | $61.87 | $858.67 | 64,000 | — | — |
| 2018-03-19 | $62.27 | $864.22 | 62,600 | — | — |
| 2018-03-16 | $59.10 | $820.22 | 259,500 | — | — |
| 2018-03-15 | $61.24 | $849.92 | 50,400 | — | — |
| 2018-03-14 | $60.73 | $842.85 | 42,400 | — | — |
| 2018-03-13 | $59.56 | $826.61 | 47,000 | — | — |
| 2018-03-12 | $61.15 | $848.68 | 42,500 | — | — |
| 2018-03-09 | $62.12 | $862.14 | 27,700 | — | — |
| 2018-03-08 | $61.68 | $856.03 | 44,600 | — | — |
| 2018-03-07 | $60.70 | $842.43 | 36,500 | — | — |
| 2018-03-06 | $60.04 | $833.27 | 23,200 | — | — |
| 2018-03-05 | $61.21 | $849.51 | 35,200 | — | — |
| 2018-03-02 | $60.13 | $834.52 | 36,600 | — | — |
| 2018-03-01 | $58.53 | $812.31 | 36,300 | — | — |
| 2018-02-28 | $58.67 | $814.26 | 42,900 | — | — |
| 2018-02-27 | $60.77 | $843.40 | 27,500 | — | — |
| 2018-02-26 | $61.14 | $848.54 | 34,100 | — | — |
| 2018-02-23 | $61.18 | $849.09 | 45,200 | — | — |
| 2018-02-22 | $60.35 | $837.57 | 47,500 | — | — |
| 2018-02-21 | $58.25 | $808.43 | 61,400 | — | — |
| 2018-02-20 | $58.00 | $804.96 | 74,600 | — | — |
| 2018-02-16 | $62.73 | $870.60 | 33,800 | — | — |
| 2018-02-15 | $61.92 | $859.36 | 18,500 | — | — |
| 2018-02-14 | $60.79 | $843.68 | 25,600 | — | — |
| 2018-02-13 | $61.37 | $851.73 | 34,800 | — | — |
| 2018-02-12 | $59.20 | $821.61 | 40,500 | — | — |
| 2018-02-09 | $59.83 | $830.36 | 36,700 | — | — |
| 2018-02-08 | $60.03 | $833.13 | 41,400 | — | — |
| 2018-02-07 | $59.49 | $825.64 | 26,000 | — | — |
| 2018-02-06 | $59.93 | $831.74 | 54,900 | — | — |
| 2018-02-05 | $57.73 | $801.21 | 38,200 | — | — |
| 2018-02-02 | $61.08 | $847.70 | 49,400 | — | — |
| 2018-02-01 | $61.96 | $859.92 | 25,900 | — | — |
| 2018-01-31 | $62.37 | $865.61 | 37,100 | — | — |
| 2018-01-30 | $62.51 | $867.55 | 19,700 | — | — |
| 2018-01-29 | $62.96 | $873.80 | 28,900 | — | — |
| 2018-01-26 | $62.55 | $868.11 | 56,200 | — | — |
| 2018-01-25 | $64.06 | $889.06 | 37,000 | — | — |
| 2018-01-24 | $62.63 | $869.22 | 30,300 | — | — |
| 2018-01-23 | $63.40 | $879.90 | 26,500 | — | — |
| 2018-01-22 | $63.16 | $876.57 | 42,800 | — | — |
| 2018-01-19 | $63.07 | $875.32 | 25,200 | — | — |
| 2018-01-18 | $62.78 | $871.30 | 24,200 | — | — |
| 2018-01-17 | $64.18 | $890.73 | 27,000 | — | — |
| 2018-01-16 | $63.90 | $886.84 | 35,500 | — | — |
| 2018-01-12 | $64.09 | $889.48 | 30,300 | — | — |
| 2018-01-11 | $64.74 | $898.50 | 42,700 | — | — |
| 2018-01-10 | $63.92 | $887.12 | 44,500 | — | — |
| 2018-01-09 | $63.04 | $874.91 | 28,000 | — | — |
| 2018-01-08 | $61.71 | $856.45 | 38,900 | — | — |
| 2018-01-05 | $62.92 | $873.24 | 36,200 | — | — |
| 2018-01-04 | $61.04 | $847.15 | 25,700 | — | — |
| 2018-01-03 | $61.41 | $852.28 | 30,000 | — | — |
| 2018-01-02 | $61.94 | $859.64 | 33,100 | — | — |