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
- 1995-05-23 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 | $87.54 | $111.69 | 9,400 | — | — |
| 2018-12-28 | $87.58 | $111.74 | 11,000 | — | — |
| 2018-12-27 | $87.16 | $111.20 | 16,000 | — | — |
| 2018-12-26 | $86.91 | $110.88 | 12,900 | — | — |
| 2018-12-24 | $86.31 | $110.12 | 12,400 | — | — |
| 2018-12-21 | $86.71 | $110.63 | 79,600 | — | — |
| 2018-12-20 | $89.78 | $114.55 | 31,300 | — | — |
| 2018-12-19 | $90.42 | $115.36 | 18,100 | — | — |
| 2018-12-18 | $93.41 | $119.18 | 20,800 | — | — |
| 2018-12-17 | $93.35 | $119.10 | 27,000 | — | — |
| 2018-12-14 | $94.50 | $120.57 | 16,300 | — | — |
| 2018-12-13 | $94.75 | $120.89 | 19,400 | — | — |
| 2018-12-12 | $95.01 | $121.22 | 17,700 | — | — |
| 2018-12-11 | $93.93 | $119.84 | 18,400 | — | — |
| 2018-12-10 | $94.11 | $120.07 | 15,300 | — | — |
| 2018-12-07 | $94.23 | $120.22 | 29,700 | — | — |
| 2018-12-06 | $94.52 | $120.59 | 24,000 | — | — |
| 2018-12-04 | $95.23 | $121.50 | 24,500 | — | — |
| 2018-12-03 | $95.97 | $122.44 | 21,600 | — | — |
| 2018-11-30 | $95.54 | $121.89 | 51,800 | — | — |
| 2018-11-29 | $94.88 | $121.05 | 36,400 | — | — |
| 2018-11-28 | $93.57 | $119.38 | 25,400 | — | — |
| 2018-11-27 | $89.21 | $113.82 | 26,600 | — | — |
| 2018-11-26 | $89.10 | $113.68 | 26,700 | — | — |
| 2018-11-23 | $88.97 | $113.51 | 7,700 | — | — |
| 2018-11-21 | $88.21 | $112.54 | 27,000 | — | — |
| 2018-11-20 | $85.90 | $109.60 | 38,300 | — | — |
| 2018-11-19 | $84.50 | $107.81 | 26,600 | — | — |
| 2018-11-16 | $84.68 | $108.04 | 31,800 | — | — |
| 2018-11-15 | $83.46 | $106.48 | 6,100 | — | — |
| 2018-11-14 | $83.49 | $106.52 | 16,000 | — | — |
| 2018-11-13 | $82.93 | $105.81 | 19,200 | — | — |
| 2018-11-12 | $83.47 | $106.50 | 10,800 | — | — |
| 2018-11-09 | $84.72 | $108.09 | 14,000 | — | — |
| 2018-11-08 | $87.25 | $111.32 | 8,000 | — | — |
| 2018-11-07 | $87.51 | $111.65 | 13,800 | — | — |
| 2018-11-06 | $87.07 | $111.09 | 22,000 | — | — |
| 2018-11-05 | $86.90 | $110.87 | 16,500 | — | — |
| 2018-11-02 | $87.40 | $111.51 | 13,900 | — | — |
| 2018-11-01 | $87.60 | $111.76 | 13,200 | — | — |
| 2018-10-31 | $84.70 | $108.06 | 23,700 | — | — |
| 2018-10-30 | $85.05 | $108.51 | 17,300 | — | — |
| 2018-10-29 | $84.94 | $108.37 | 17,600 | — | — |
| 2018-10-26 | $85.10 | $108.57 | 14,900 | — | — |
| 2018-10-25 | $87.44 | $110.28 | 29,200 | — | — |
| 2018-10-24 | $89.30 | $112.63 | 28,400 | — | — |
| 2018-10-23 | $90.83 | $114.56 | 22,000 | — | — |
| 2018-10-22 | $91.62 | $115.56 | 17,400 | — | — |
| 2018-10-19 | $91.81 | $115.80 | 19,800 | — | — |
| 2018-10-18 | $95.60 | $120.58 | 25,200 | — | — |
| 2018-10-17 | $97.65 | $123.16 | 31,400 | — | — |
| 2018-10-16 | $95.23 | $120.11 | 30,700 | — | — |
| 2018-10-15 | $88.17 | $111.21 | 25,200 | — | — |
| 2018-10-12 | $87.75 | $110.68 | 31,100 | — | — |
| 2018-10-11 | $88.00 | $110.99 | 34,000 | — | — |
| 2018-10-10 | $88.63 | $111.79 | 19,100 | — | — |
| 2018-10-09 | $94.12 | $118.71 | 20,200 | — | — |
| 2018-10-08 | $94.86 | $119.64 | 21,300 | — | — |
| 2018-10-05 | $98.57 | $124.32 | 20,700 | — | — |
| 2018-10-04 | $100.01 | $126.14 | 9,000 | — | — |
| 2018-10-03 | $100.95 | $127.32 | 9,800 | — | — |
| 2018-10-02 | $102.70 | $129.53 | 11,000 | — | — |
| 2018-10-01 | $104.21 | $131.44 | 12,200 | — | — |
| 2018-09-28 | $105.88 | $133.54 | 21,500 | — | — |
| 2018-09-27 | $103.62 | $130.69 | 38,100 | — | — |
| 2018-09-26 | $103.75 | $130.86 | 10,200 | — | — |
| 2018-09-25 | $104.59 | $131.92 | 8,000 | — | — |
| 2018-09-24 | $105.70 | $133.32 | 15,700 | — | — |
| 2018-09-21 | $104.78 | $132.15 | 34,500 | — | — |
| 2018-09-20 | $106.06 | $133.77 | 11,200 | — | — |
| 2018-09-19 | $107.46 | $135.53 | 7,500 | — | — |
| 2018-09-18 | $111.65 | $140.82 | 16,300 | — | — |
| 2018-09-17 | $110.67 | $139.58 | 17,700 | — | — |
| 2018-09-14 | $111.30 | $140.38 | 9,700 | — | — |
| 2018-09-13 | $108.73 | $137.14 | 7,300 | — | — |
| 2018-09-12 | $110.44 | $139.29 | 19,500 | — | — |
| 2018-09-11 | $110.25 | $139.05 | 16,400 | — | — |
| 2018-09-10 | $112.48 | $141.87 | 9,900 | — | — |
| 2018-09-07 | $116.10 | $146.43 | 6,500 | — | — |
| 2018-09-06 | $116.04 | $146.36 | 15,400 | — | — |
| 2018-09-05 | $114.22 | $144.06 | 13,700 | — | — |
| 2018-09-04 | $117.30 | $147.95 | 10,600 | — | — |
| 2018-08-31 | $113.68 | $143.38 | 8,900 | — | — |
| 2018-08-30 | $117.33 | $147.98 | 15,100 | — | — |
| 2018-08-29 | $117.70 | $148.45 | 7,800 | — | — |
| 2018-08-28 | $117.63 | $148.36 | 18,800 | — | — |
| 2018-08-27 | $118.01 | $148.84 | 10,600 | — | — |
| 2018-08-24 | $117.18 | $147.79 | 15,200 | — | — |
| 2018-08-23 | $115.12 | $145.20 | 9,500 | — | — |
| 2018-08-22 | $118.84 | $149.89 | 14,200 | — | — |
| 2018-08-21 | $117.70 | $148.45 | 12,300 | — | — |
| 2018-08-20 | $114.30 | $144.16 | 7,700 | — | — |
| 2018-08-17 | $116.67 | $147.15 | 13,100 | — | — |
| 2018-08-16 | $114.82 | $144.82 | 12,700 | — | — |
| 2018-08-15 | $115.59 | $145.79 | 21,200 | — | — |
| 2018-08-14 | $116.90 | $147.44 | 13,200 | — | — |
| 2018-08-13 | $116.45 | $146.87 | 17,800 | — | — |
| 2018-08-10 | $116.71 | $147.20 | 10,900 | — | — |
| 2018-08-09 | $115.57 | $145.76 | 12,700 | — | — |
| 2018-08-08 | $114.16 | $143.99 | 26,100 | — | — |
| 2018-08-07 | $113.54 | $143.20 | 9,400 | — | — |
| 2018-08-06 | $111.01 | $140.01 | 34,000 | — | — |
| 2018-08-03 | $108.90 | $137.35 | 19,800 | — | — |
| 2018-08-02 | $107.86 | $136.04 | 31,900 | — | — |
| 2018-08-01 | $109.80 | $138.49 | 14,800 | — | — |
| 2018-07-31 | $106.82 | $134.73 | 28,000 | — | — |
| 2018-07-30 | $107.55 | $135.65 | 24,800 | — | — |
| 2018-07-27 | $106.61 | $134.46 | 20,600 | — | — |
| 2018-07-26 | $111.28 | $139.09 | 19,400 | — | — |
| 2018-07-25 | $113.40 | $141.74 | 15,300 | — | — |
| 2018-07-24 | $112.52 | $140.64 | 21,400 | — | — |
| 2018-07-23 | $117.44 | $146.79 | 17,400 | — | — |
| 2018-07-20 | $115.16 | $143.94 | 29,400 | — | — |
| 2018-07-19 | $112.65 | $140.80 | 31,100 | — | — |
| 2018-07-18 | $124.00 | $154.99 | 34,300 | — | — |
| 2018-07-17 | $123.28 | $154.09 | 42,500 | — | — |
| 2018-07-16 | $123.24 | $154.04 | 23,500 | — | — |
| 2018-07-13 | $129.00 | $161.24 | 9,100 | — | — |
| 2018-07-12 | $130.60 | $163.24 | 29,800 | — | — |
| 2018-07-11 | $129.80 | $162.24 | 10,600 | — | — |
| 2018-07-10 | $133.66 | $167.06 | 14,800 | — | — |
| 2018-07-09 | $129.68 | $162.09 | 15,900 | — | — |
| 2018-07-06 | $131.35 | $164.18 | 17,300 | — | — |
| 2018-07-05 | $127.50 | $159.37 | 22,000 | — | — |
| 2018-07-03 | $124.00 | $154.99 | 5,700 | — | — |
| 2018-07-02 | $122.41 | $153.00 | 24,000 | — | — |
| 2018-06-29 | $121.78 | $152.22 | 32,300 | — | — |
| 2018-06-28 | $122.51 | $153.13 | 22,500 | — | — |
| 2018-06-27 | $123.00 | $153.74 | 27,000 | — | — |
| 2018-06-26 | $129.61 | $162.00 | 50,800 | — | — |
| 2018-06-25 | $125.56 | $156.94 | 37,400 | — | — |
| 2018-06-22 | $122.77 | $153.45 | 30,400 | — | — |
| 2018-06-21 | $121.03 | $151.28 | 13,200 | — | — |
| 2018-06-20 | $122.51 | $153.13 | 25,300 | — | — |
| 2018-06-19 | $117.95 | $147.43 | 32,100 | — | — |
| 2018-06-18 | $116.65 | $145.80 | 14,100 | — | — |
| 2018-06-15 | $116.00 | $144.99 | 23,200 | — | — |
| 2018-06-14 | $116.30 | $145.37 | 12,500 | — | — |
| 2018-06-13 | $116.53 | $145.65 | 15,000 | — | — |
| 2018-06-12 | $115.40 | $144.24 | 21,300 | — | — |
| 2018-06-11 | $111.25 | $139.05 | 9,500 | — | — |
| 2018-06-08 | $109.60 | $136.99 | 16,800 | — | — |
| 2018-06-07 | $111.45 | $139.30 | 18,900 | — | — |
| 2018-06-06 | $111.26 | $139.07 | 20,000 | — | — |
| 2018-06-05 | $111.64 | $139.54 | 18,200 | — | — |
| 2018-06-04 | $109.32 | $136.64 | 12,600 | — | — |
| 2018-06-01 | $110.49 | $138.10 | 21,500 | — | — |
| 2018-05-31 | $110.55 | $138.18 | 14,800 | — | — |
| 2018-05-30 | $108.31 | $135.38 | 25,600 | — | — |
| 2018-05-29 | $106.00 | $132.49 | 21,400 | — | — |
| 2018-05-25 | $104.75 | $130.93 | 8,100 | — | — |
| 2018-05-24 | $102.10 | $127.62 | 20,500 | — | — |
| 2018-05-23 | $104.51 | $130.63 | 11,700 | — | — |
| 2018-05-22 | $102.25 | $127.80 | 11,900 | — | — |
| 2018-05-21 | $102.69 | $128.35 | 5,600 | — | — |
| 2018-05-18 | $102.61 | $128.25 | 14,500 | — | — |
| 2018-05-17 | $102.65 | $128.30 | 15,200 | — | — |
| 2018-05-16 | $101.98 | $127.47 | 12,100 | — | — |
| 2018-05-15 | $100.35 | $125.43 | 21,100 | — | — |
| 2018-05-14 | $101.80 | $127.24 | 17,700 | — | — |
| 2018-05-11 | $100.07 | $125.08 | 16,100 | — | — |
| 2018-05-10 | $100.52 | $124.39 | 16,500 | — | — |
| 2018-05-09 | $97.48 | $120.63 | 10,400 | — | — |
| 2018-05-08 | $96.20 | $119.05 | 19,500 | — | — |
| 2018-05-07 | $93.48 | $115.68 | 16,800 | — | — |
| 2018-05-04 | $91.36 | $113.06 | 24,100 | — | — |
| 2018-05-03 | $91.16 | $112.81 | 14,800 | — | — |
| 2018-05-02 | $89.79 | $111.11 | 14,500 | — | — |
| 2018-05-01 | $87.00 | $107.66 | 28,700 | — | — |
| 2018-04-30 | $84.57 | $104.65 | 34,300 | — | — |
| 2018-04-27 | $84.49 | $104.56 | 13,100 | — | — |
| 2018-04-26 | $86.24 | $106.72 | 9,800 | — | — |
| 2018-04-25 | $84.70 | $104.82 | 17,400 | — | — |
| 2018-04-24 | $83.88 | $103.80 | 20,200 | — | — |
| 2018-04-23 | $85.31 | $105.57 | 16,200 | — | — |
| 2018-04-20 | $81.02 | $100.26 | 34,100 | — | — |
| 2018-04-19 | $86.80 | $107.41 | 7,800 | — | — |
| 2018-04-18 | $85.30 | $105.56 | 9,200 | — | — |
| 2018-04-17 | $85.19 | $105.42 | 11,200 | — | — |
| 2018-04-16 | $79.89 | $98.86 | 10,600 | — | — |
| 2018-04-13 | $81.72 | $101.13 | 10,700 | — | — |
| 2018-04-12 | $86.25 | $106.73 | 18,000 | — | — |
| 2018-04-11 | $82.30 | $101.85 | 11,000 | — | — |
| 2018-04-10 | $80.07 | $99.09 | 8,500 | — | — |
| 2018-04-09 | $79.54 | $98.43 | 14,900 | — | — |
| 2018-04-06 | $78.02 | $96.55 | 14,300 | — | — |
| 2018-04-05 | $79.30 | $98.13 | 10,000 | — | — |
| 2018-04-04 | $80.30 | $99.37 | 13,600 | — | — |
| 2018-04-03 | $77.82 | $96.30 | 6,800 | — | — |
| 2018-04-02 | $78.91 | $97.65 | 12,100 | — | — |
| 2018-03-29 | $83.11 | $102.85 | 27,100 | — | — |
| 2018-03-28 | $77.80 | $96.28 | 7,400 | — | — |
| 2018-03-27 | $78.82 | $97.54 | 12,800 | — | — |
| 2018-03-26 | $78.75 | $97.45 | 10,300 | — | — |
| 2018-03-23 | $78.73 | $97.43 | 13,200 | — | — |
| 2018-03-22 | $77.83 | $96.31 | 10,600 | — | — |
| 2018-03-21 | $81.15 | $100.42 | 7,200 | — | — |
| 2018-03-20 | $80.62 | $99.77 | 9,100 | — | — |
| 2018-03-19 | $81.21 | $100.50 | 13,300 | — | — |
| 2018-03-16 | $83.02 | $102.74 | 34,200 | — | — |
| 2018-03-15 | $81.82 | $101.25 | 9,400 | — | — |
| 2018-03-14 | $82.50 | $102.09 | 15,200 | — | — |
| 2018-03-13 | $82.86 | $102.54 | 21,400 | — | — |
| 2018-03-12 | $83.20 | $102.96 | 39,300 | — | — |
| 2018-03-09 | $75.26 | $93.13 | 25,400 | — | — |
| 2018-03-08 | $73.52 | $90.98 | 12,700 | — | — |
| 2018-03-07 | $76.33 | $94.46 | 8,200 | — | — |
| 2018-03-06 | $77.12 | $95.44 | 14,400 | — | — |
| 2018-03-05 | $74.48 | $92.17 | 12,900 | — | — |
| 2018-03-02 | $75.63 | $93.59 | 40,600 | — | — |
| 2018-03-01 | $73.80 | $91.33 | 16,300 | — | — |
| 2018-02-28 | $69.51 | $86.02 | 29,900 | — | — |
| 2018-02-27 | $70.50 | $87.24 | 15,800 | — | — |
| 2018-02-26 | $70.90 | $87.74 | 21,800 | — | — |
| 2018-02-23 | $72.00 | $89.10 | 32,500 | — | — |
| 2018-02-22 | $70.60 | $87.37 | 21,700 | — | — |
| 2018-02-21 | $72.18 | $89.32 | 14,900 | — | — |
| 2018-02-20 | $72.48 | $89.69 | 10,200 | — | — |
| 2018-02-16 | $76.31 | $94.43 | 7,000 | — | — |
| 2018-02-15 | $74.55 | $92.25 | 4,200 | — | — |
| 2018-02-14 | $73.99 | $91.56 | 12,100 | — | — |
| 2018-02-13 | $73.20 | $90.58 | 9,200 | — | — |
| 2018-02-12 | $76.47 | $94.63 | 9,800 | — | — |
| 2018-02-09 | $76.70 | $94.92 | 17,100 | — | — |
| 2018-02-08 | $74.15 | $91.76 | 11,900 | — | — |
| 2018-02-07 | $79.69 | $98.62 | 9,200 | — | — |
| 2018-02-06 | $80.03 | $99.04 | 24,300 | — | — |
| 2018-02-05 | $82.01 | $101.49 | 13,200 | — | — |
| 2018-02-02 | $84.91 | $105.08 | 17,000 | — | — |
| 2018-02-01 | $84.83 | $104.98 | 4,100 | — | — |
| 2018-01-31 | $83.82 | $103.73 | 16,600 | — | — |
| 2018-01-30 | $84.71 | $104.83 | 7,900 | — | — |
| 2018-01-29 | $85.71 | $106.07 | 6,700 | — | — |
| 2018-01-26 | $85.31 | $105.57 | 15,400 | — | — |
| 2018-01-25 | $86.80 | $106.18 | 12,600 | — | — |
| 2018-01-24 | $87.79 | $107.39 | 20,800 | — | — |
| 2018-01-23 | $88.60 | $108.38 | 8,200 | — | — |
| 2018-01-22 | $89.50 | $109.48 | 10,600 | — | — |
| 2018-01-19 | $88.87 | $108.71 | 20,600 | — | — |
| 2018-01-18 | $88.60 | $108.38 | 10,800 | — | — |
| 2018-01-17 | $89.06 | $108.94 | 25,100 | — | — |
| 2018-01-16 | $90.23 | $110.37 | 12,000 | — | — |
| 2018-01-12 | $91.45 | $111.86 | 25,200 | — | — |
| 2018-01-11 | $93.74 | $114.67 | 20,300 | — | — |
| 2018-01-10 | $89.51 | $109.49 | 15,300 | — | — |
| 2018-01-09 | $87.01 | $106.43 | 4,900 | — | — |
| 2018-01-08 | $88.10 | $107.77 | 8,000 | — | — |
| 2018-01-05 | $88.62 | $108.40 | 7,600 | — | — |
| 2018-01-04 | $88.08 | $107.74 | 9,100 | — | — |
| 2018-01-03 | $89.92 | $109.99 | 19,600 | — | — |
| 2018-01-02 | $87.82 | $107.42 | 13,900 | — | — |