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
- 1985-10-02 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 | $61.31 | $112.56 | 570,200 | — | — |
| 2018-12-28 | $60.29 | $110.69 | 676,500 | — | — |
| 2018-12-27 | $60.63 | $111.32 | 855,500 | — | — |
| 2018-12-26 | $60.21 | $110.54 | 492,300 | — | — |
| 2018-12-24 | $56.96 | $104.58 | 409,200 | — | — |
| 2018-12-21 | $59.12 | $108.54 | 1,973,900 | — | — |
| 2018-12-20 | $60.61 | $111.28 | 1,109,100 | — | — |
| 2018-12-19 | $62.08 | $113.98 | 707,500 | — | — |
| 2018-12-18 | $64.64 | $118.68 | 886,500 | — | — |
| 2018-12-17 | $63.65 | $116.86 | 1,231,300 | — | — |
| 2018-12-14 | $64.02 | $117.54 | 1,143,100 | — | — |
| 2018-12-13 | $63.79 | $117.12 | 716,400 | — | — |
| 2018-12-12 | $64.56 | $118.53 | 620,500 | — | — |
| 2018-12-11 | $63.49 | $116.57 | 999,300 | — | — |
| 2018-12-10 | $63.75 | $117.04 | 1,808,200 | — | — |
| 2018-12-07 | $66.63 | $122.33 | 945,100 | — | — |
| 2018-12-06 | $68.09 | $125.01 | 995,600 | — | — |
| 2018-12-04 | $68.16 | $125.14 | 913,600 | — | — |
| 2018-12-03 | $71.56 | $131.38 | 860,400 | — | — |
| 2018-11-30 | $71.33 | $130.96 | 980,600 | — | — |
| 2018-11-29 | $69.58 | $127.75 | 1,000,200 | — | — |
| 2018-11-28 | $70.76 | $129.91 | 867,300 | — | — |
| 2018-11-27 | $67.63 | $124.17 | 1,002,600 | — | — |
| 2018-11-26 | $68.89 | $126.48 | 1,351,400 | — | — |
| 2018-11-23 | $67.54 | $124.00 | 304,700 | — | — |
| 2018-11-21 | $67.11 | $123.21 | 498,600 | — | — |
| 2018-11-20 | $65.29 | $119.87 | 1,168,500 | — | — |
| 2018-11-19 | $66.09 | $121.34 | 1,165,300 | — | — |
| 2018-11-16 | $66.84 | $122.72 | 821,700 | — | — |
| 2018-11-15 | $67.64 | $123.69 | 973,500 | — | — |
| 2018-11-14 | $66.28 | $121.20 | 1,460,000 | — | — |
| 2018-11-13 | $64.22 | $117.44 | 972,300 | — | — |
| 2018-11-12 | $63.52 | $116.16 | 989,700 | — | — |
| 2018-11-09 | $65.52 | $119.81 | 1,166,700 | — | — |
| 2018-11-08 | $67.31 | $123.09 | 1,316,900 | — | — |
| 2018-11-07 | $68.87 | $125.94 | 1,231,600 | — | — |
| 2018-11-06 | $66.93 | $122.39 | 1,008,800 | — | — |
| 2018-11-05 | $64.74 | $118.39 | 1,538,400 | — | — |
| 2018-11-02 | $64.73 | $118.37 | 1,833,400 | — | — |
| 2018-11-01 | $68.16 | $124.64 | 2,314,100 | — | — |
| 2018-10-31 | $56.14 | $102.66 | 1,297,400 | — | — |
| 2018-10-30 | $54.11 | $98.95 | 984,100 | — | — |
| 2018-10-29 | $53.08 | $97.06 | 1,300,500 | — | — |
| 2018-10-26 | $52.85 | $96.64 | 1,094,300 | — | — |
| 2018-10-25 | $53.46 | $97.76 | 1,152,800 | — | — |
| 2018-10-24 | $53.20 | $97.28 | 846,900 | — | — |
| 2018-10-23 | $56.37 | $103.08 | 949,400 | — | — |
| 2018-10-22 | $58.16 | $106.35 | 638,900 | — | — |
| 2018-10-19 | $58.56 | $107.09 | 700,400 | — | — |
| 2018-10-18 | $59.30 | $108.44 | 745,900 | — | — |
| 2018-10-17 | $61.79 | $112.99 | 493,900 | — | — |
| 2018-10-16 | $62.60 | $114.47 | 1,035,200 | — | — |
| 2018-10-15 | $62.02 | $113.41 | 881,300 | — | — |
| 2018-10-12 | $61.53 | $112.52 | 1,219,200 | — | — |
| 2018-10-11 | $63.36 | $115.86 | 952,900 | — | — |
| 2018-10-10 | $64.62 | $118.17 | 719,000 | — | — |
| 2018-10-09 | $67.71 | $123.82 | 674,400 | — | — |
| 2018-10-08 | $69.90 | $127.82 | 505,800 | — | — |
| 2018-10-05 | $69.92 | $127.86 | 455,500 | — | — |
| 2018-10-04 | $72.10 | $131.85 | 393,900 | — | — |
| 2018-10-03 | $72.44 | $132.47 | 687,000 | — | — |
| 2018-10-02 | $71.19 | $130.18 | 520,300 | — | — |
| 2018-10-01 | $71.10 | $130.02 | 408,700 | — | — |
| 2018-09-28 | $71.24 | $130.27 | 356,000 | — | — |
| 2018-09-27 | $71.33 | $130.44 | 450,100 | — | — |
| 2018-09-26 | $71.09 | $130.00 | 1,038,400 | — | — |
| 2018-09-25 | $72.23 | $132.08 | 1,066,900 | — | — |
| 2018-09-24 | $73.80 | $134.95 | 641,700 | — | — |
| 2018-09-21 | $76.00 | $138.98 | 1,019,600 | — | — |
| 2018-09-20 | $76.37 | $139.65 | 552,300 | — | — |
| 2018-09-19 | $75.50 | $138.06 | 504,800 | — | — |
| 2018-09-18 | $74.75 | $136.69 | 379,100 | — | — |
| 2018-09-17 | $73.89 | $135.12 | 575,300 | — | — |
| 2018-09-14 | $72.95 | $133.40 | 673,900 | — | — |
| 2018-09-13 | $71.75 | $131.21 | 487,700 | — | — |
| 2018-09-12 | $71.22 | $130.24 | 481,900 | — | — |
| 2018-09-11 | $70.40 | $128.74 | 384,800 | — | — |
| 2018-09-10 | $70.14 | $128.26 | 550,400 | — | — |
| 2018-09-07 | $69.89 | $127.80 | 556,300 | — | — |
| 2018-09-06 | $70.31 | $128.57 | 602,500 | — | — |
| 2018-09-05 | $70.58 | $129.07 | 409,400 | — | — |
| 2018-09-04 | $69.73 | $127.51 | 516,400 | — | — |
| 2018-08-31 | $70.26 | $128.48 | 347,800 | — | — |
| 2018-08-30 | $70.05 | $128.10 | 424,900 | — | — |
| 2018-08-29 | $71.63 | $130.99 | 540,600 | — | — |
| 2018-08-28 | $71.31 | $130.40 | 571,800 | — | — |
| 2018-08-27 | $71.25 | $130.29 | 440,000 | — | — |
| 2018-08-24 | $69.89 | $127.80 | 429,500 | — | — |
| 2018-08-23 | $69.13 | $126.41 | 631,000 | — | — |
| 2018-08-22 | $69.43 | $126.96 | 913,100 | — | — |
| 2018-08-21 | $70.99 | $129.82 | 753,600 | — | — |
| 2018-08-20 | $70.33 | $128.61 | 532,700 | — | — |
| 2018-08-17 | $70.64 | $129.18 | 705,000 | — | — |
| 2018-08-16 | $69.23 | $126.60 | 876,700 | — | — |
| 2018-08-15 | $67.92 | $124.20 | 688,000 | — | — |
| 2018-08-14 | $69.95 | $127.48 | 435,300 | — | — |
| 2018-08-13 | $69.98 | $127.53 | 554,400 | — | — |
| 2018-08-10 | $70.39 | $128.28 | 560,300 | — | — |
| 2018-08-09 | $72.03 | $131.27 | 409,600 | — | — |
| 2018-08-08 | $73.26 | $133.51 | 806,200 | — | — |
| 2018-08-07 | $74.93 | $136.55 | 1,063,500 | — | — |
| 2018-08-06 | $73.85 | $134.58 | 690,100 | — | — |
| 2018-08-03 | $72.46 | $132.05 | 491,100 | — | — |
| 2018-08-02 | $72.43 | $131.99 | 1,340,900 | — | — |
| 2018-08-01 | $71.67 | $130.61 | 1,770,400 | — | — |
| 2018-07-31 | $75.25 | $137.13 | 2,413,300 | — | — |
| 2018-07-30 | $73.51 | $133.96 | 1,059,700 | — | — |
| 2018-07-27 | $75.26 | $137.15 | 530,100 | — | — |
| 2018-07-26 | $75.16 | $136.97 | 503,500 | — | — |
| 2018-07-25 | $73.74 | $134.38 | 504,800 | — | — |
| 2018-07-24 | $73.45 | $133.85 | 1,226,200 | — | — |
| 2018-07-23 | $72.99 | $133.02 | 417,200 | — | — |
| 2018-07-20 | $73.98 | $134.82 | 666,500 | — | — |
| 2018-07-19 | $74.17 | $135.17 | 717,100 | — | — |
| 2018-07-18 | $73.72 | $134.35 | 505,700 | — | — |
| 2018-07-17 | $72.97 | $132.98 | 490,000 | — | — |
| 2018-07-16 | $72.50 | $132.12 | 517,500 | — | — |
| 2018-07-13 | $73.60 | $134.13 | 674,800 | — | — |
| 2018-07-12 | $71.55 | $130.39 | 445,400 | — | — |
| 2018-07-11 | $70.16 | $127.86 | 887,200 | — | — |
| 2018-07-10 | $72.42 | $131.98 | 615,600 | — | — |
| 2018-07-09 | $73.46 | $133.87 | 613,400 | — | — |
| 2018-07-06 | $70.94 | $129.28 | 443,800 | — | — |
| 2018-07-05 | $71.85 | $130.94 | 963,600 | — | — |
| 2018-07-03 | $70.66 | $128.77 | 388,400 | — | — |
| 2018-07-02 | $70.69 | $128.82 | 494,600 | — | — |
| 2018-06-29 | $70.32 | $128.15 | 600,800 | — | — |
| 2018-06-28 | $69.03 | $125.80 | 798,700 | — | — |
| 2018-06-27 | $69.41 | $126.49 | 639,200 | — | — |
| 2018-06-26 | $69.58 | $126.80 | 628,600 | — | — |
| 2018-06-25 | $69.48 | $126.62 | 982,300 | — | — |
| 2018-06-22 | $70.00 | $127.57 | 842,700 | — | — |
| 2018-06-21 | $68.85 | $125.47 | 1,125,500 | — | — |
| 2018-06-20 | $70.18 | $127.89 | 824,600 | — | — |
| 2018-06-19 | $70.06 | $127.68 | 782,700 | — | — |
| 2018-06-18 | $71.72 | $130.70 | 584,700 | — | — |
| 2018-06-15 | $71.99 | $131.19 | 1,130,600 | — | — |
| 2018-06-14 | $72.59 | $132.29 | 580,900 | — | — |
| 2018-06-13 | $74.16 | $135.15 | 684,900 | — | — |
| 2018-06-12 | $75.54 | $137.66 | 321,600 | — | — |
| 2018-06-11 | $75.47 | $137.53 | 278,500 | — | — |
| 2018-06-08 | $75.55 | $137.68 | 507,100 | — | — |
| 2018-06-07 | $74.81 | $136.33 | 474,000 | — | — |
| 2018-06-06 | $75.59 | $137.75 | 702,200 | — | — |
| 2018-06-05 | $74.08 | $135.00 | 494,200 | — | — |
| 2018-06-04 | $73.92 | $134.71 | 466,800 | — | — |
| 2018-06-01 | $73.82 | $134.53 | 836,800 | — | — |
| 2018-05-31 | $72.75 | $132.58 | 929,500 | — | — |
| 2018-05-30 | $76.42 | $139.27 | 614,100 | — | — |
| 2018-05-29 | $75.55 | $137.68 | 714,700 | — | — |
| 2018-05-25 | $76.27 | $138.99 | 1,297,900 | — | — |
| 2018-05-24 | $77.60 | $141.42 | 464,100 | — | — |
| 2018-05-23 | $77.75 | $141.69 | 545,300 | — | — |
| 2018-05-22 | $77.82 | $141.82 | 883,700 | — | — |
| 2018-05-21 | $79.32 | $144.55 | 968,700 | — | — |
| 2018-05-18 | $77.20 | $140.69 | 539,500 | — | — |
| 2018-05-17 | $76.48 | $139.38 | 400,900 | — | — |
| 2018-05-16 | $75.57 | $137.72 | 683,400 | — | — |
| 2018-05-15 | $74.96 | $136.61 | 422,500 | — | — |
| 2018-05-14 | $74.77 | $136.26 | 423,600 | — | — |
| 2018-05-11 | $73.57 | $134.07 | 550,800 | — | — |
| 2018-05-10 | $74.26 | $134.89 | 585,300 | — | — |
| 2018-05-09 | $73.30 | $133.15 | 484,800 | — | — |
| 2018-05-08 | $73.48 | $133.48 | 553,900 | — | — |
| 2018-05-07 | $73.32 | $133.18 | 655,400 | — | — |
| 2018-05-04 | $72.38 | $131.48 | 389,900 | — | — |
| 2018-05-03 | $71.92 | $130.64 | 655,500 | — | — |
| 2018-05-02 | $70.79 | $128.59 | 871,500 | — | — |
| 2018-05-01 | $71.05 | $129.06 | 1,152,700 | — | — |
| 2018-04-30 | $72.16 | $131.08 | 559,900 | — | — |
| 2018-04-27 | $72.34 | $131.40 | 2,172,300 | — | — |
| 2018-04-26 | $72.75 | $132.15 | 1,409,000 | — | — |
| 2018-04-25 | $74.41 | $135.16 | 1,053,200 | — | — |
| 2018-04-24 | $74.56 | $135.44 | 1,104,100 | — | — |
| 2018-04-23 | $80.83 | $146.83 | 466,600 | — | — |
| 2018-04-20 | $81.06 | $147.24 | 995,700 | — | — |
| 2018-04-19 | $81.11 | $147.34 | 601,400 | — | — |
| 2018-04-18 | $81.63 | $148.28 | 511,900 | — | — |
| 2018-04-17 | $80.06 | $145.43 | 848,200 | — | — |
| 2018-04-16 | $78.65 | $142.87 | 319,500 | — | — |
| 2018-04-13 | $77.66 | $141.07 | 393,600 | — | — |
| 2018-04-12 | $77.83 | $141.38 | 453,300 | — | — |
| 2018-04-11 | $76.52 | $139.00 | 355,000 | — | — |
| 2018-04-10 | $77.46 | $140.70 | 313,400 | — | — |
| 2018-04-09 | $75.59 | $137.31 | 407,700 | — | — |
| 2018-04-06 | $76.02 | $138.09 | 326,200 | — | — |
| 2018-04-05 | $79.05 | $143.59 | 1,011,600 | — | — |
| 2018-04-04 | $77.72 | $141.18 | 597,800 | — | — |
| 2018-04-03 | $76.69 | $139.31 | 635,100 | — | — |
| 2018-04-02 | $74.95 | $136.15 | 436,200 | — | — |
| 2018-03-29 | $77.27 | $140.36 | 475,400 | — | — |
| 2018-03-28 | $76.24 | $138.49 | 548,200 | — | — |
| 2018-03-27 | $77.05 | $139.96 | 522,100 | — | — |
| 2018-03-26 | $78.68 | $142.92 | 958,500 | — | — |
| 2018-03-23 | $75.99 | $138.03 | 957,100 | — | — |
| 2018-03-22 | $76.98 | $139.83 | 855,900 | — | — |
| 2018-03-21 | $79.60 | $144.59 | 688,200 | — | — |
| 2018-03-20 | $79.55 | $144.50 | 670,400 | — | — |
| 2018-03-19 | $78.91 | $143.34 | 1,280,000 | — | — |
| 2018-03-16 | $79.32 | $144.08 | 796,500 | — | — |
| 2018-03-15 | $78.09 | $141.85 | 347,600 | — | — |
| 2018-03-14 | $78.58 | $142.74 | 499,600 | — | — |
| 2018-03-13 | $79.37 | $144.17 | 361,100 | — | — |
| 2018-03-12 | $79.83 | $145.01 | 780,400 | — | — |
| 2018-03-09 | $81.25 | $147.59 | 766,200 | — | — |
| 2018-03-08 | $78.92 | $143.36 | 617,700 | — | — |
| 2018-03-07 | $78.12 | $141.90 | 1,021,400 | — | — |
| 2018-03-06 | $79.30 | $144.05 | 807,800 | — | — |
| 2018-03-05 | $78.21 | $142.07 | 866,400 | — | — |
| 2018-03-02 | $77.33 | $140.47 | 1,521,200 | — | — |
| 2018-03-01 | $78.34 | $142.30 | 1,159,100 | — | — |
| 2018-02-28 | $78.93 | $143.38 | 1,614,700 | — | — |
| 2018-02-27 | $82.55 | $149.95 | 1,703,400 | — | — |
| 2018-02-26 | $82.16 | $149.24 | 1,549,900 | — | — |
| 2018-02-23 | $83.47 | $151.62 | 1,094,600 | — | — |
| 2018-02-22 | $83.80 | $152.22 | 1,387,500 | — | — |
| 2018-02-21 | $84.99 | $154.38 | 730,200 | — | — |
| 2018-02-20 | $84.43 | $153.37 | 1,045,400 | — | — |
| 2018-02-16 | $84.99 | $154.38 | 755,600 | — | — |
| 2018-02-15 | $87.04 | $158.11 | 777,200 | — | — |
| 2018-02-14 | $86.62 | $157.34 | 789,600 | — | — |
| 2018-02-13 | $85.37 | $155.07 | 644,300 | — | — |
| 2018-02-12 | $86.15 | $156.49 | 793,500 | — | — |
| 2018-02-09 | $86.52 | $157.16 | 1,259,400 | — | — |
| 2018-02-08 | $83.29 | $150.86 | 1,537,600 | — | — |
| 2018-02-07 | $85.12 | $154.17 | 748,500 | — | — |
| 2018-02-06 | $85.14 | $154.21 | 1,581,400 | — | — |
| 2018-02-05 | $84.25 | $152.60 | 1,439,600 | — | — |
| 2018-02-02 | $87.45 | $158.39 | 947,100 | — | — |
| 2018-02-01 | $92.28 | $167.14 | 837,300 | — | — |
| 2018-01-31 | $90.72 | $164.32 | 709,200 | — | — |
| 2018-01-30 | $92.15 | $166.91 | 845,300 | — | — |
| 2018-01-29 | $92.68 | $167.87 | 991,900 | — | — |
| 2018-01-26 | $96.24 | $174.31 | 1,013,600 | — | — |
| 2018-01-25 | $95.33 | $172.67 | 1,911,000 | — | — |
| 2018-01-24 | $93.04 | $168.52 | 796,000 | — | — |
| 2018-01-23 | $94.09 | $170.42 | 656,500 | — | — |
| 2018-01-22 | $93.98 | $170.22 | 758,500 | — | — |
| 2018-01-19 | $94.85 | $171.80 | 1,244,300 | — | — |
| 2018-01-18 | $91.15 | $165.10 | 732,000 | — | — |
| 2018-01-17 | $90.74 | $164.35 | 635,800 | — | — |
| 2018-01-16 | $91.02 | $164.86 | 512,000 | — | — |
| 2018-01-12 | $92.29 | $167.16 | 542,800 | — | — |
| 2018-01-11 | $91.15 | $165.10 | 630,400 | — | — |
| 2018-01-10 | $90.16 | $163.30 | 589,800 | — | — |
| 2018-01-09 | $90.94 | $164.72 | 301,800 | — | — |
| 2018-01-08 | $90.66 | $164.21 | 353,600 | — | — |
| 2018-01-05 | $89.97 | $162.96 | 623,600 | — | — |
| 2018-01-04 | $91.28 | $165.33 | 731,900 | — | — |
| 2018-01-03 | $92.03 | $166.69 | 546,900 | — | — |
| 2018-01-02 | $92.17 | $166.94 | 575,200 | — | — |