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
- 1989-12-08 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 | $82.90 | $82.90 | 1,177,100 | — | — |
| 2018-12-28 | $82.34 | $82.34 | 934,000 | — | — |
| 2018-12-27 | $82.85 | $82.85 | 956,500 | — | — |
| 2018-12-26 | $81.19 | $81.19 | 932,000 | — | — |
| 2018-12-24 | $76.71 | $76.71 | 652,600 | — | — |
| 2018-12-21 | $78.98 | $78.98 | 2,178,600 | — | — |
| 2018-12-20 | $81.55 | $81.55 | 1,188,000 | — | — |
| 2018-12-19 | $83.90 | $83.90 | 935,900 | — | — |
| 2018-12-18 | $83.53 | $83.53 | 996,400 | — | — |
| 2018-12-17 | $82.34 | $82.34 | 1,086,000 | — | — |
| 2018-12-14 | $85.02 | $85.02 | 918,700 | — | — |
| 2018-12-13 | $86.78 | $86.78 | 908,800 | — | — |
| 2018-12-12 | $86.95 | $86.95 | 2,041,000 | — | — |
| 2018-12-11 | $85.68 | $85.68 | 995,200 | — | — |
| 2018-12-10 | $85.32 | $85.32 | 866,400 | — | — |
| 2018-12-07 | $83.78 | $83.78 | 830,200 | — | — |
| 2018-12-06 | $87.52 | $87.52 | 1,281,000 | — | — |
| 2018-12-04 | $87.37 | $87.37 | 1,642,900 | — | — |
| 2018-12-03 | $90.35 | $90.35 | 2,553,700 | — | — |
| 2018-11-30 | $86.49 | $86.49 | 6,955,500 | — | — |
| 2018-11-29 | $87.53 | $87.53 | 1,570,100 | — | — |
| 2018-11-28 | $88.92 | $88.92 | 1,556,900 | — | — |
| 2018-11-27 | $84.90 | $84.90 | 994,000 | — | — |
| 2018-11-26 | $84.82 | $84.82 | 1,328,600 | — | — |
| 2018-11-23 | $83.92 | $83.92 | 381,100 | — | — |
| 2018-11-21 | $84.72 | $84.72 | 1,417,700 | — | — |
| 2018-11-20 | $81.35 | $81.35 | 1,868,300 | — | — |
| 2018-11-19 | $82.66 | $82.66 | 1,698,000 | — | — |
| 2018-11-16 | $87.10 | $87.10 | 1,397,200 | — | — |
| 2018-11-15 | $89.40 | $89.40 | 1,546,500 | — | — |
| 2018-11-14 | $85.17 | $85.17 | 1,610,100 | — | — |
| 2018-11-13 | $85.21 | $85.21 | 951,600 | — | — |
| 2018-11-12 | $84.11 | $84.11 | 1,163,200 | — | — |
| 2018-11-09 | $85.01 | $85.01 | 947,700 | — | — |
| 2018-11-08 | $87.41 | $87.41 | 775,000 | — | — |
| 2018-11-07 | $87.98 | $87.98 | 796,200 | — | — |
| 2018-11-06 | $84.14 | $84.14 | 951,500 | — | — |
| 2018-11-05 | $84.22 | $84.22 | 1,269,400 | — | — |
| 2018-11-02 | $86.56 | $86.56 | 1,745,200 | — | — |
| 2018-11-01 | $86.55 | $86.55 | 1,986,900 | — | — |
| 2018-10-31 | $82.41 | $82.41 | 1,370,600 | — | — |
| 2018-10-30 | $78.94 | $78.94 | 1,625,500 | — | — |
| 2018-10-29 | $79.05 | $79.05 | 1,961,000 | — | — |
| 2018-10-26 | $79.98 | $79.98 | 2,787,400 | — | — |
| 2018-10-25 | $83.06 | $83.06 | 3,939,100 | — | — |
| 2018-10-24 | $84.60 | $84.60 | 3,054,900 | — | — |
| 2018-10-23 | $90.76 | $90.76 | 1,925,700 | — | — |
| 2018-10-22 | $92.39 | $92.39 | 1,773,000 | — | — |
| 2018-10-19 | $92.32 | $92.32 | 1,218,900 | — | — |
| 2018-10-18 | $94.53 | $94.53 | 1,553,100 | — | — |
| 2018-10-17 | $97.56 | $97.56 | 1,104,600 | — | — |
| 2018-10-16 | $98.97 | $98.97 | 1,195,700 | — | — |
| 2018-10-15 | $94.63 | $94.63 | 1,412,200 | — | — |
| 2018-10-12 | $94.76 | $94.76 | 1,274,800 | — | — |
| 2018-10-11 | $90.83 | $90.83 | 1,777,000 | — | — |
| 2018-10-10 | $91.25 | $91.25 | 2,782,000 | — | — |
| 2018-10-09 | $99.25 | $99.25 | 933,500 | — | — |
| 2018-10-08 | $98.53 | $98.53 | 1,364,500 | — | — |
| 2018-10-05 | $100.35 | $100.35 | 1,051,900 | — | — |
| 2018-10-04 | $101.00 | $101.00 | 1,273,700 | — | — |
| 2018-10-03 | $104.00 | $104.00 | 795,400 | — | — |
| 2018-10-02 | $103.95 | $103.95 | 784,200 | — | — |
| 2018-10-01 | $105.87 | $105.87 | 961,000 | — | — |
| 2018-09-28 | $106.19 | $106.19 | 631,200 | — | — |
| 2018-09-27 | $106.14 | $106.14 | 666,500 | — | — |
| 2018-09-26 | $105.17 | $105.17 | 665,600 | — | — |
| 2018-09-25 | $104.97 | $104.97 | 1,022,100 | — | — |
| 2018-09-24 | $103.45 | $103.45 | 1,000,500 | — | — |
| 2018-09-21 | $103.06 | $103.06 | 3,253,900 | — | — |
| 2018-09-20 | $103.06 | $103.06 | 1,010,500 | — | — |
| 2018-09-19 | $102.31 | $102.31 | 841,200 | — | — |
| 2018-09-18 | $103.68 | $103.68 | 1,349,800 | — | — |
| 2018-09-17 | $101.29 | $101.29 | 1,184,900 | — | — |
| 2018-09-14 | $105.67 | $105.67 | 1,125,600 | — | — |
| 2018-09-13 | $105.78 | $105.78 | 1,039,200 | — | — |
| 2018-09-12 | $104.89 | $104.89 | 1,820,900 | — | — |
| 2018-09-11 | $102.87 | $102.87 | 1,112,100 | — | — |
| 2018-09-10 | $100.33 | $100.33 | 1,293,300 | — | — |
| 2018-09-07 | $98.90 | $98.90 | 1,668,500 | — | — |
| 2018-09-06 | $98.09 | $98.09 | 658,200 | — | — |
| 2018-09-05 | $96.77 | $96.77 | 856,900 | — | — |
| 2018-09-04 | $100.78 | $100.78 | 820,300 | — | — |
| 2018-08-31 | $99.94 | $99.94 | 560,700 | — | — |
| 2018-08-30 | $98.70 | $98.70 | 975,400 | — | — |
| 2018-08-29 | $98.63 | $98.63 | 682,500 | — | — |
| 2018-08-28 | $97.62 | $97.62 | 639,500 | — | — |
| 2018-08-27 | $97.75 | $97.75 | 868,200 | — | — |
| 2018-08-24 | $97.20 | $97.20 | 707,200 | — | — |
| 2018-08-23 | $95.65 | $95.65 | 826,500 | — | — |
| 2018-08-22 | $95.16 | $95.16 | 569,300 | — | — |
| 2018-08-21 | $93.99 | $93.99 | 701,200 | — | — |
| 2018-08-20 | $92.07 | $92.07 | 666,600 | — | — |
| 2018-08-17 | $92.31 | $92.31 | 677,100 | — | — |
| 2018-08-16 | $91.91 | $91.91 | 813,200 | — | — |
| 2018-08-15 | $92.10 | $92.10 | 825,300 | — | — |
| 2018-08-14 | $94.46 | $94.46 | 681,000 | — | — |
| 2018-08-13 | $92.97 | $92.97 | 758,300 | — | — |
| 2018-08-10 | $94.30 | $94.30 | 718,400 | — | — |
| 2018-08-09 | $93.70 | $93.70 | 809,300 | — | — |
| 2018-08-08 | $93.43 | $93.43 | 668,500 | — | — |
| 2018-08-07 | $93.02 | $93.02 | 779,500 | — | — |
| 2018-08-06 | $92.78 | $92.78 | 943,500 | — | — |
| 2018-08-03 | $92.50 | $92.50 | 639,800 | — | — |
| 2018-08-02 | $93.20 | $93.20 | 747,500 | — | — |
| 2018-08-01 | $92.52 | $92.52 | 1,340,700 | — | — |
| 2018-07-31 | $91.91 | $91.91 | 1,257,200 | — | — |
| 2018-07-30 | $91.37 | $91.37 | 1,481,100 | — | — |
| 2018-07-27 | $95.09 | $95.09 | 1,063,400 | — | — |
| 2018-07-26 | $98.83 | $98.83 | 930,700 | — | — |
| 2018-07-25 | $99.27 | $99.27 | 1,173,100 | — | — |
| 2018-07-24 | $95.79 | $95.79 | 1,178,800 | — | — |
| 2018-07-23 | $97.14 | $97.14 | 1,155,400 | — | — |
| 2018-07-20 | $96.54 | $96.54 | 1,144,200 | — | — |
| 2018-07-19 | $97.03 | $97.03 | 1,801,700 | — | — |
| 2018-07-18 | $98.51 | $98.51 | 1,131,100 | — | — |
| 2018-07-17 | $98.90 | $98.90 | 762,100 | — | — |
| 2018-07-16 | $98.15 | $98.15 | 600,600 | — | — |
| 2018-07-13 | $98.84 | $98.84 | 477,500 | — | — |
| 2018-07-12 | $99.61 | $99.61 | 954,800 | — | — |
| 2018-07-11 | $97.05 | $97.05 | 737,500 | — | — |
| 2018-07-10 | $97.01 | $97.01 | 841,500 | — | — |
| 2018-07-09 | $97.07 | $97.07 | 806,400 | — | — |
| 2018-07-06 | $96.21 | $96.21 | 420,300 | — | — |
| 2018-07-05 | $94.75 | $94.75 | 852,200 | — | — |
| 2018-07-03 | $94.03 | $94.03 | 366,400 | — | — |
| 2018-07-02 | $93.90 | $93.90 | 621,600 | — | — |
| 2018-06-29 | $93.81 | $93.81 | 900,500 | — | — |
| 2018-06-28 | $93.54 | $93.54 | 855,600 | — | — |
| 2018-06-27 | $91.21 | $91.21 | 735,400 | — | — |
| 2018-06-26 | $93.39 | $93.39 | 1,080,500 | — | — |
| 2018-06-25 | $92.73 | $92.73 | 1,211,300 | — | — |
| 2018-06-22 | $96.83 | $96.83 | 1,154,800 | — | — |
| 2018-06-21 | $99.22 | $99.22 | 966,000 | — | — |
| 2018-06-20 | $99.99 | $99.99 | 1,191,800 | — | — |
| 2018-06-19 | $97.80 | $97.80 | 1,385,800 | — | — |
| 2018-06-18 | $97.80 | $97.80 | 2,257,200 | — | — |
| 2018-06-15 | $94.89 | $94.89 | 1,326,100 | — | — |
| 2018-06-14 | $95.33 | $95.33 | 530,600 | — | — |
| 2018-06-13 | $94.47 | $94.47 | 927,800 | — | — |
| 2018-06-12 | $93.52 | $93.52 | 1,148,900 | — | — |
| 2018-06-11 | $91.85 | $91.85 | 2,304,300 | — | — |
| 2018-06-08 | $86.99 | $86.99 | 1,094,600 | — | — |
| 2018-06-07 | $86.46 | $86.46 | 1,076,400 | — | — |
| 2018-06-06 | $89.24 | $89.24 | 947,800 | — | — |
| 2018-06-05 | $88.29 | $88.29 | 805,000 | — | — |
| 2018-06-04 | $88.16 | $88.16 | 856,700 | — | — |
| 2018-06-01 | $87.05 | $87.05 | 827,600 | — | — |
| 2018-05-31 | $86.24 | $86.24 | 712,400 | — | — |
| 2018-05-30 | $86.01 | $86.01 | 1,021,100 | — | — |
| 2018-05-29 | $84.97 | $84.97 | 775,800 | — | — |
| 2018-05-25 | $85.67 | $85.67 | 655,700 | — | — |
| 2018-05-24 | $85.84 | $85.84 | 759,500 | — | — |
| 2018-05-23 | $85.36 | $85.36 | 804,600 | — | — |
| 2018-05-22 | $84.79 | $84.79 | 762,700 | — | — |
| 2018-05-21 | $84.79 | $84.79 | 738,000 | — | — |
| 2018-05-18 | $84.15 | $84.15 | 968,200 | — | — |
| 2018-05-17 | $84.18 | $84.18 | 1,073,900 | — | — |
| 2018-05-16 | $84.40 | $84.40 | 1,093,300 | — | — |
| 2018-05-15 | $84.65 | $84.65 | 1,289,500 | — | — |
| 2018-05-14 | $86.35 | $86.35 | 687,700 | — | — |
| 2018-05-11 | $88.05 | $88.05 | 638,200 | — | — |
| 2018-05-10 | $87.62 | $87.62 | 1,353,000 | — | — |
| 2018-05-09 | $87.18 | $87.18 | 858,700 | — | — |
| 2018-05-08 | $86.79 | $86.79 | 558,400 | — | — |
| 2018-05-07 | $86.51 | $86.51 | 526,900 | — | — |
| 2018-05-04 | $85.08 | $85.08 | 676,600 | — | — |
| 2018-05-03 | $83.86 | $83.86 | 866,400 | — | — |
| 2018-05-02 | $83.51 | $83.51 | 890,600 | — | — |
| 2018-05-01 | $82.83 | $82.83 | 1,079,900 | — | — |
| 2018-04-30 | $82.35 | $82.35 | 853,600 | — | — |
| 2018-04-27 | $83.03 | $83.03 | 743,400 | — | — |
| 2018-04-26 | $82.73 | $82.73 | 908,600 | — | — |
| 2018-04-25 | $82.15 | $82.15 | 1,059,600 | — | — |
| 2018-04-24 | $83.20 | $83.20 | 1,143,900 | — | — |
| 2018-04-23 | $84.96 | $84.96 | 1,160,200 | — | — |
| 2018-04-20 | $84.05 | $84.05 | 1,128,200 | — | — |
| 2018-04-19 | $84.92 | $84.92 | 2,920,000 | — | — |
| 2018-04-18 | $83.56 | $83.56 | 1,586,000 | — | — |
| 2018-04-17 | $83.12 | $83.12 | 854,000 | — | — |
| 2018-04-16 | $81.43 | $81.43 | 740,200 | — | — |
| 2018-04-13 | $80.45 | $80.45 | 778,000 | — | — |
| 2018-04-12 | $81.41 | $81.41 | 831,900 | — | — |
| 2018-04-11 | $79.64 | $79.64 | 725,100 | — | — |
| 2018-04-10 | $79.92 | $79.92 | 684,900 | — | — |
| 2018-04-09 | $77.92 | $77.92 | 641,300 | — | — |
| 2018-04-06 | $76.94 | $76.94 | 1,069,400 | — | — |
| 2018-04-05 | $78.74 | $78.74 | 1,728,500 | — | — |
| 2018-04-04 | $77.94 | $77.94 | 1,905,100 | — | — |
| 2018-04-03 | $77.55 | $77.55 | 1,655,100 | — | — |
| 2018-04-02 | $76.71 | $76.71 | 1,037,700 | — | — |
| 2018-03-29 | $78.01 | $78.01 | 1,131,700 | — | — |
| 2018-03-28 | $77.04 | $77.04 | 1,492,600 | — | — |
| 2018-03-27 | $78.79 | $78.79 | 1,464,800 | — | — |
| 2018-03-26 | $79.85 | $79.85 | 797,100 | — | — |
| 2018-03-23 | $77.56 | $77.56 | 813,400 | — | — |
| 2018-03-22 | $78.92 | $78.92 | 1,020,600 | — | — |
| 2018-03-21 | $80.10 | $80.10 | 667,300 | — | — |
| 2018-03-20 | $79.64 | $79.64 | 604,600 | — | — |
| 2018-03-19 | $79.21 | $79.21 | 700,300 | — | — |
| 2018-03-16 | $80.38 | $80.38 | 969,400 | — | — |
| 2018-03-15 | $80.17 | $80.17 | 529,200 | — | — |
| 2018-03-14 | $79.69 | $79.69 | 600,000 | — | — |
| 2018-03-13 | $79.48 | $79.48 | 843,100 | — | — |
| 2018-03-12 | $80.40 | $80.40 | 933,600 | — | — |
| 2018-03-09 | $80.72 | $80.72 | 1,018,800 | — | — |
| 2018-03-08 | $80.30 | $80.30 | 670,600 | — | — |
| 2018-03-07 | $79.63 | $79.63 | 1,045,400 | — | — |
| 2018-03-06 | $78.07 | $78.07 | 1,015,300 | — | — |
| 2018-03-05 | $77.22 | $77.22 | 681,500 | — | — |
| 2018-03-02 | $75.30 | $75.30 | 746,300 | — | — |
| 2018-03-01 | $73.89 | $73.89 | 997,800 | — | — |
| 2018-02-28 | $73.76 | $73.76 | 658,300 | — | — |
| 2018-02-27 | $74.72 | $74.72 | 439,600 | — | — |
| 2018-02-26 | $75.28 | $75.28 | 502,400 | — | — |
| 2018-02-23 | $74.82 | $74.82 | 452,700 | — | — |
| 2018-02-22 | $73.25 | $73.25 | 568,800 | — | — |
| 2018-02-21 | $72.81 | $72.81 | 508,800 | — | — |
| 2018-02-20 | $73.72 | $73.72 | 926,300 | — | — |
| 2018-02-16 | $73.28 | $73.28 | 615,900 | — | — |
| 2018-02-15 | $73.36 | $73.36 | 837,700 | — | — |
| 2018-02-14 | $71.45 | $71.45 | 825,000 | — | — |
| 2018-02-13 | $69.25 | $69.25 | 425,300 | — | — |
| 2018-02-12 | $68.44 | $68.44 | 797,500 | — | — |
| 2018-02-09 | $67.48 | $67.48 | 1,261,100 | — | — |
| 2018-02-08 | $67.69 | $67.69 | 1,014,500 | — | — |
| 2018-02-07 | $69.65 | $69.65 | 690,100 | — | — |
| 2018-02-06 | $69.66 | $69.66 | 927,800 | — | — |
| 2018-02-05 | $69.00 | $69.00 | 931,900 | — | — |
| 2018-02-02 | $70.92 | $70.92 | 594,100 | — | — |
| 2018-02-01 | $72.19 | $72.19 | 828,500 | — | — |
| 2018-01-31 | $72.68 | $72.68 | 759,100 | — | — |
| 2018-01-30 | $72.93 | $72.93 | 845,500 | — | — |
| 2018-01-29 | $72.67 | $72.67 | 514,900 | — | — |
| 2018-01-26 | $73.50 | $73.50 | 834,100 | — | — |
| 2018-01-25 | $73.18 | $73.18 | 983,100 | — | — |
| 2018-01-24 | $73.42 | $73.42 | 870,000 | — | — |
| 2018-01-23 | $74.48 | $74.48 | 1,777,400 | — | — |
| 2018-01-22 | $72.85 | $72.85 | 1,626,600 | — | — |
| 2018-01-19 | $71.46 | $71.46 | 2,175,900 | — | — |
| 2018-01-18 | $69.95 | $69.95 | 3,930,000 | — | — |
| 2018-01-17 | $66.70 | $66.70 | 1,698,700 | — | — |
| 2018-01-16 | $65.29 | $65.29 | 1,203,800 | — | — |
| 2018-01-12 | $65.93 | $65.93 | 815,000 | — | — |
| 2018-01-11 | $65.79 | $65.79 | 868,300 | — | — |
| 2018-01-10 | $64.57 | $64.57 | 426,200 | — | — |
| 2018-01-09 | $64.53 | $64.53 | 524,900 | — | — |
| 2018-01-08 | $64.40 | $64.40 | 759,700 | — | — |
| 2018-01-05 | $63.65 | $63.65 | 657,300 | — | — |
| 2018-01-04 | $63.00 | $63.00 | 844,600 | — | — |
| 2018-01-03 | $61.94 | $61.94 | 832,600 | — | — |
| 2018-01-02 | $61.16 | $61.16 | 1,174,200 | — | — |