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
- 1986-06-02 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 | $75.01 | $310.01 | 34,200 | — | — |
| 2018-12-28 | $75.50 | $312.04 | 41,200 | — | — |
| 2018-12-27 | $72.81 | $300.92 | 38,700 | — | — |
| 2018-12-26 | $72.78 | $300.79 | 39,300 | — | — |
| 2018-12-24 | $69.67 | $287.94 | 15,100 | — | — |
| 2018-12-21 | $71.07 | $293.73 | 109,800 | — | — |
| 2018-12-20 | $70.51 | $291.41 | 29,700 | — | — |
| 2018-12-19 | $70.69 | $292.16 | 31,200 | — | — |
| 2018-12-18 | $72.98 | $301.62 | 23,600 | — | — |
| 2018-12-17 | $73.25 | $302.74 | 33,200 | — | — |
| 2018-12-14 | $74.22 | $306.75 | 24,700 | — | — |
| 2018-12-13 | $75.46 | $311.87 | 21,200 | — | — |
| 2018-12-12 | $77.73 | $321.25 | 25,800 | — | — |
| 2018-12-11 | $74.44 | $307.65 | 17,400 | — | — |
| 2018-12-10 | $75.27 | $311.08 | 16,200 | — | — |
| 2018-12-07 | $75.71 | $312.90 | 24,400 | — | — |
| 2018-12-06 | $75.02 | $310.05 | 31,800 | — | — |
| 2018-12-04 | $75.66 | $312.70 | 29,000 | — | — |
| 2018-12-03 | $80.70 | $333.53 | 24,500 | — | — |
| 2018-11-30 | $81.77 | $337.95 | 39,100 | — | — |
| 2018-11-29 | $80.85 | $334.15 | 22,100 | — | — |
| 2018-11-28 | $80.49 | $332.66 | 18,000 | — | — |
| 2018-11-27 | $78.20 | $323.19 | 13,500 | — | — |
| 2018-11-26 | $79.19 | $327.29 | 21,700 | — | — |
| 2018-11-23 | $80.22 | $331.54 | 8,600 | — | — |
| 2018-11-21 | $79.12 | $327.00 | 9,900 | — | — |
| 2018-11-20 | $78.65 | $325.05 | 18,900 | — | — |
| 2018-11-19 | $78.29 | $323.57 | 11,000 | — | — |
| 2018-11-16 | $80.04 | $330.80 | 56,000 | — | — |
| 2018-11-15 | $79.41 | $328.19 | 31,300 | — | — |
| 2018-11-14 | $76.28 | $315.26 | 16,600 | — | — |
| 2018-11-13 | $77.31 | $319.52 | 27,600 | — | — |
| 2018-11-12 | $74.74 | $308.89 | 16,600 | — | — |
| 2018-11-09 | $75.43 | $311.75 | 22,100 | — | — |
| 2018-11-08 | $76.53 | $316.29 | 12,300 | — | — |
| 2018-11-07 | $76.91 | $317.86 | 23,600 | — | — |
| 2018-11-06 | $75.84 | $313.44 | 12,700 | — | — |
| 2018-11-05 | $76.12 | $314.60 | 30,000 | — | — |
| 2018-11-02 | $75.97 | $311.91 | 37,000 | — | — |
| 2018-11-01 | $72.74 | $298.65 | 25,800 | — | — |
| 2018-10-31 | $73.13 | $300.25 | 20,900 | — | — |
| 2018-10-30 | $74.68 | $306.61 | 20,100 | — | — |
| 2018-10-29 | $73.84 | $303.17 | 17,500 | — | — |
| 2018-10-26 | $72.52 | $297.75 | 21,600 | — | — |
| 2018-10-25 | $73.38 | $301.28 | 24,300 | — | — |
| 2018-10-24 | $70.73 | $290.40 | 34,400 | — | — |
| 2018-10-23 | $73.16 | $300.37 | 17,000 | — | — |
| 2018-10-22 | $74.89 | $307.48 | 18,300 | — | — |
| 2018-10-19 | $74.57 | $306.16 | 41,900 | — | — |
| 2018-10-18 | $79.99 | $328.42 | 12,100 | — | — |
| 2018-10-17 | $79.32 | $325.67 | 15,800 | — | — |
| 2018-10-16 | $80.44 | $330.26 | 25,500 | — | — |
| 2018-10-15 | $77.92 | $319.92 | 24,500 | — | — |
| 2018-10-12 | $76.84 | $315.48 | 46,200 | — | — |
| 2018-10-11 | $79.70 | $327.23 | 27,500 | — | — |
| 2018-10-10 | $83.00 | $340.77 | 47,500 | — | — |
| 2018-10-09 | $82.64 | $339.30 | 37,000 | — | — |
| 2018-10-08 | $81.56 | $334.86 | 12,800 | — | — |
| 2018-10-05 | $80.60 | $330.92 | 20,200 | — | — |
| 2018-10-04 | $80.76 | $331.58 | 19,900 | — | — |
| 2018-10-03 | $80.75 | $331.54 | 16,200 | — | — |
| 2018-10-02 | $78.19 | $321.03 | 25,800 | — | — |
| 2018-10-01 | $79.42 | $326.08 | 22,900 | — | — |
| 2018-09-28 | $81.19 | $333.34 | 32,300 | — | — |
| 2018-09-27 | $80.12 | $328.95 | 19,700 | — | — |
| 2018-09-26 | $80.75 | $331.54 | 32,400 | — | — |
| 2018-09-25 | $82.99 | $340.73 | 16,200 | — | — |
| 2018-09-24 | $82.91 | $340.40 | 27,800 | — | — |
| 2018-09-21 | $86.72 | $356.05 | 135,400 | — | — |
| 2018-09-20 | $84.27 | $345.99 | 22,400 | — | — |
| 2018-09-19 | $83.01 | $340.82 | 41,000 | — | — |
| 2018-09-18 | $83.48 | $342.75 | 23,800 | — | — |
| 2018-09-17 | $84.01 | $344.92 | 15,900 | — | — |
| 2018-09-14 | $84.65 | $347.55 | 26,000 | — | — |
| 2018-09-13 | $84.82 | $348.25 | 20,900 | — | — |
| 2018-09-12 | $85.13 | $349.52 | 37,500 | — | — |
| 2018-09-11 | $85.42 | $350.71 | 13,900 | — | — |
| 2018-09-10 | $85.47 | $350.92 | 19,100 | — | — |
| 2018-09-07 | $87.49 | $359.21 | 17,900 | — | — |
| 2018-09-06 | $87.58 | $359.58 | 16,600 | — | — |
| 2018-09-05 | $87.14 | $357.77 | 15,400 | — | — |
| 2018-09-04 | $87.45 | $359.04 | 15,800 | — | — |
| 2018-08-31 | $87.87 | $360.77 | 19,700 | — | — |
| 2018-08-30 | $86.22 | $353.99 | 22,700 | — | — |
| 2018-08-29 | $86.96 | $357.03 | 13,300 | — | — |
| 2018-08-28 | $86.94 | $356.95 | 9,100 | — | — |
| 2018-08-27 | $87.33 | $358.55 | 14,800 | — | — |
| 2018-08-24 | $88.01 | $361.34 | 21,900 | — | — |
| 2018-08-23 | $88.30 | $362.53 | 18,700 | — | — |
| 2018-08-22 | $88.32 | $362.62 | 21,500 | — | — |
| 2018-08-21 | $87.80 | $360.48 | 40,500 | — | — |
| 2018-08-20 | $86.79 | $356.33 | 25,200 | — | — |
| 2018-08-17 | $86.59 | $355.51 | 39,700 | — | — |
| 2018-08-16 | $87.42 | $358.92 | 25,200 | — | — |
| 2018-08-15 | $86.36 | $354.57 | 26,900 | — | — |
| 2018-08-14 | $86.84 | $356.54 | 19,200 | — | — |
| 2018-08-13 | $85.36 | $350.46 | 21,300 | — | — |
| 2018-08-10 | $84.39 | $346.48 | 16,300 | — | — |
| 2018-08-09 | $85.51 | $351.08 | 12,400 | — | — |
| 2018-08-08 | $85.26 | $350.05 | 12,900 | — | — |
| 2018-08-07 | $85.96 | $352.93 | 16,500 | — | — |
| 2018-08-06 | $85.58 | $351.37 | 9,900 | — | — |
| 2018-08-03 | $85.63 | $351.57 | 11,900 | — | — |
| 2018-08-02 | $86.83 | $356.50 | 26,100 | — | — |
| 2018-08-01 | $86.36 | $354.57 | 21,100 | — | — |
| 2018-07-31 | $85.68 | $351.78 | 32,900 | — | — |
| 2018-07-30 | $86.58 | $353.50 | 24,900 | — | — |
| 2018-07-27 | $87.23 | $356.16 | 18,300 | — | — |
| 2018-07-26 | $88.62 | $361.83 | 20,800 | — | — |
| 2018-07-25 | $87.71 | $358.12 | 27,800 | — | — |
| 2018-07-24 | $89.17 | $364.08 | 35,300 | — | — |
| 2018-07-23 | $89.83 | $366.77 | 25,400 | — | — |
| 2018-07-20 | $91.14 | $372.12 | 48,700 | — | — |
| 2018-07-19 | $87.18 | $355.95 | 26,900 | — | — |
| 2018-07-18 | $87.33 | $356.56 | 16,500 | — | — |
| 2018-07-17 | $87.32 | $356.52 | 22,000 | — | — |
| 2018-07-16 | $87.70 | $358.07 | 16,400 | — | — |
| 2018-07-13 | $86.49 | $353.13 | 8,200 | — | — |
| 2018-07-12 | $87.50 | $357.26 | 29,300 | — | — |
| 2018-07-11 | $88.47 | $361.22 | 25,900 | — | — |
| 2018-07-10 | $89.19 | $364.16 | 28,300 | — | — |
| 2018-07-09 | $90.50 | $369.51 | 17,900 | — | — |
| 2018-07-06 | $88.93 | $363.10 | 27,300 | — | — |
| 2018-07-05 | $88.31 | $360.57 | 30,500 | — | — |
| 2018-07-03 | $87.11 | $355.67 | 12,800 | — | — |
| 2018-07-02 | $87.09 | $355.58 | 19,500 | — | — |
| 2018-06-29 | $85.88 | $350.64 | 31,100 | — | — |
| 2018-06-28 | $85.51 | $349.13 | 21,100 | — | — |
| 2018-06-27 | $86.09 | $351.50 | 35,100 | — | — |
| 2018-06-26 | $88.42 | $361.01 | 17,600 | — | — |
| 2018-06-25 | $88.17 | $359.99 | 27,000 | — | — |
| 2018-06-22 | $89.15 | $364.00 | 80,500 | — | — |
| 2018-06-21 | $88.30 | $360.52 | 43,800 | — | — |
| 2018-06-20 | $88.61 | $361.79 | 15,200 | — | — |
| 2018-06-19 | $88.03 | $359.42 | 41,300 | — | — |
| 2018-06-18 | $87.35 | $356.65 | 29,100 | — | — |
| 2018-06-15 | $86.51 | $353.22 | 77,600 | — | — |
| 2018-06-14 | $86.89 | $354.77 | 27,400 | — | — |
| 2018-06-13 | $86.08 | $351.46 | 25,600 | — | — |
| 2018-06-12 | $85.91 | $350.77 | 34,900 | — | — |
| 2018-06-11 | $86.99 | $355.18 | 29,700 | — | — |
| 2018-06-08 | $87.42 | $356.93 | 25,900 | — | — |
| 2018-06-07 | $88.01 | $359.34 | 35,600 | — | — |
| 2018-06-06 | $88.27 | $360.40 | 25,100 | — | — |
| 2018-06-05 | $87.45 | $357.05 | 36,700 | — | — |
| 2018-06-04 | $86.86 | $354.65 | 61,800 | — | — |
| 2018-06-01 | $85.69 | $349.87 | 42,000 | — | — |
| 2018-05-31 | $84.27 | $344.07 | 38,700 | — | — |
| 2018-05-30 | $85.59 | $349.46 | 49,000 | — | — |
| 2018-05-29 | $84.52 | $345.09 | 41,800 | — | — |
| 2018-05-25 | $85.52 | $349.17 | 27,200 | — | — |
| 2018-05-24 | $85.13 | $347.58 | 30,200 | — | — |
| 2018-05-23 | $85.63 | $349.62 | 29,200 | — | — |
| 2018-05-22 | $85.81 | $350.36 | 33,400 | — | — |
| 2018-05-21 | $86.30 | $352.36 | 46,000 | — | — |
| 2018-05-18 | $84.60 | $345.42 | 222,800 | — | — |
| 2018-05-17 | $83.84 | $342.31 | 60,400 | — | — |
| 2018-05-16 | $82.09 | $335.17 | 57,900 | — | — |
| 2018-05-15 | $81.44 | $332.52 | 73,800 | — | — |
| 2018-05-14 | $79.30 | $323.78 | 40,300 | — | — |
| 2018-05-11 | $80.81 | $329.94 | 25,400 | — | — |
| 2018-05-10 | $80.31 | $327.90 | 24,600 | — | — |
| 2018-05-09 | $79.87 | $326.11 | 25,800 | — | — |
| 2018-05-08 | $78.69 | $321.29 | 66,700 | — | — |
| 2018-05-07 | $78.94 | $322.31 | 28,200 | — | — |
| 2018-05-04 | $79.46 | $322.47 | 28,200 | — | — |
| 2018-05-03 | $77.97 | $316.42 | 32,400 | — | — |
| 2018-05-02 | $78.20 | $317.36 | 64,600 | — | — |
| 2018-05-01 | $77.61 | $314.96 | 62,900 | — | — |
| 2018-04-30 | $77.70 | $315.33 | 74,900 | — | — |
| 2018-04-27 | $78.00 | $316.55 | 23,600 | — | — |
| 2018-04-26 | $78.36 | $318.01 | 12,200 | — | — |
| 2018-04-25 | $79.05 | $320.81 | 24,500 | — | — |
| 2018-04-24 | $79.09 | $320.97 | 52,300 | — | — |
| 2018-04-23 | $79.00 | $320.60 | 30,200 | — | — |
| 2018-04-20 | $79.01 | $320.65 | 36,300 | — | — |
| 2018-04-19 | $78.40 | $318.17 | 51,400 | — | — |
| 2018-04-18 | $76.30 | $309.65 | 66,800 | — | — |
| 2018-04-17 | $76.70 | $311.27 | 49,400 | — | — |
| 2018-04-16 | $77.10 | $312.89 | 71,000 | — | — |
| 2018-04-13 | $76.00 | $308.43 | 63,600 | — | — |
| 2018-04-12 | $76.38 | $309.97 | 27,700 | — | — |
| 2018-04-11 | $75.70 | $307.21 | 29,500 | — | — |
| 2018-04-10 | $76.23 | $309.36 | 31,700 | — | — |
| 2018-04-09 | $75.17 | $305.06 | 25,200 | — | — |
| 2018-04-06 | $75.45 | $306.20 | 45,600 | — | — |
| 2018-04-05 | $76.12 | $308.92 | 49,000 | — | — |
| 2018-04-04 | $76.03 | $308.55 | 89,800 | — | — |
| 2018-04-03 | $76.00 | $308.43 | 31,400 | — | — |
| 2018-04-02 | $75.00 | $304.37 | 55,600 | — | — |
| 2018-03-29 | $75.76 | $307.46 | 41,700 | — | — |
| 2018-03-28 | $76.25 | $309.44 | 31,300 | — | — |
| 2018-03-27 | $75.13 | $304.90 | 41,000 | — | — |
| 2018-03-26 | $76.65 | $311.07 | 48,500 | — | — |
| 2018-03-23 | $74.35 | $301.73 | 66,600 | — | — |
| 2018-03-22 | $78.21 | $317.40 | 51,600 | — | — |
| 2018-03-21 | $80.40 | $326.29 | 38,400 | — | — |
| 2018-03-20 | $79.70 | $323.45 | 68,600 | — | — |
| 2018-03-19 | $79.70 | $323.45 | 53,200 | — | — |
| 2018-03-16 | $79.48 | $322.55 | 198,500 | — | — |
| 2018-03-15 | $79.69 | $323.40 | 32,200 | — | — |
| 2018-03-14 | $79.49 | $322.59 | 26,600 | — | — |
| 2018-03-13 | $80.57 | $326.98 | 25,000 | — | — |
| 2018-03-12 | $80.86 | $328.15 | 52,500 | — | — |
| 2018-03-09 | $80.00 | $324.66 | 51,600 | — | — |
| 2018-03-08 | $79.03 | $320.73 | 38,500 | — | — |
| 2018-03-07 | $79.88 | $324.18 | 52,500 | — | — |
| 2018-03-06 | $79.40 | $322.23 | 53,000 | — | — |
| 2018-03-05 | $79.60 | $323.04 | 54,800 | — | — |
| 2018-03-02 | $79.16 | $321.25 | 38,700 | — | — |
| 2018-03-01 | $76.72 | $311.35 | 74,500 | — | — |
| 2018-02-28 | $76.74 | $311.43 | 33,300 | — | — |
| 2018-02-27 | $79.02 | $320.69 | 16,400 | — | — |
| 2018-02-26 | $80.39 | $326.25 | 30,600 | — | — |
| 2018-02-23 | $80.80 | $327.91 | 24,300 | — | — |
| 2018-02-22 | $79.80 | $323.85 | 29,400 | — | — |
| 2018-02-21 | $80.37 | $326.16 | 46,100 | — | — |
| 2018-02-20 | $80.25 | $325.68 | 38,200 | — | — |
| 2018-02-16 | $79.95 | $324.46 | 77,100 | — | — |
| 2018-02-15 | $81.45 | $330.55 | 38,800 | — | — |
| 2018-02-14 | $80.41 | $326.33 | 41,500 | — | — |
| 2018-02-13 | $79.39 | $322.19 | 38,100 | — | — |
| 2018-02-12 | $79.23 | $321.54 | 39,600 | — | — |
| 2018-02-09 | $79.84 | $324.01 | 37,200 | — | — |
| 2018-02-08 | $78.32 | $317.85 | 54,400 | — | — |
| 2018-02-07 | $79.51 | $322.67 | 22,900 | — | — |
| 2018-02-06 | $78.97 | $320.48 | 75,700 | — | — |
| 2018-02-05 | $79.70 | $323.45 | 69,500 | — | — |
| 2018-02-02 | $82.42 | $332.54 | 33,300 | — | — |
| 2018-02-01 | $83.00 | $334.88 | 65,900 | — | — |
| 2018-01-31 | $82.37 | $332.33 | 34,100 | — | — |
| 2018-01-30 | $83.00 | $334.88 | 35,400 | — | — |
| 2018-01-29 | $82.52 | $332.94 | 43,000 | — | — |
| 2018-01-26 | $84.00 | $338.91 | 35,600 | — | — |
| 2018-01-25 | $84.09 | $339.27 | 26,100 | — | — |
| 2018-01-24 | $83.47 | $336.77 | 35,500 | — | — |
| 2018-01-23 | $85.59 | $345.33 | 20,500 | — | — |
| 2018-01-22 | $84.38 | $340.44 | 22,100 | — | — |
| 2018-01-19 | $85.82 | $346.25 | 38,500 | — | — |
| 2018-01-18 | $83.40 | $336.49 | 32,100 | — | — |
| 2018-01-17 | $83.81 | $338.14 | 21,600 | — | — |
| 2018-01-16 | $83.44 | $336.65 | 38,000 | — | — |
| 2018-01-12 | $83.11 | $335.32 | 51,500 | — | — |
| 2018-01-11 | $83.67 | $337.58 | 12,900 | — | — |
| 2018-01-10 | $81.76 | $329.87 | 24,300 | — | — |
| 2018-01-09 | $80.50 | $324.79 | 14,500 | — | — |
| 2018-01-08 | $80.06 | $323.01 | 17,900 | — | — |
| 2018-01-05 | $80.67 | $325.48 | 19,400 | — | — |
| 2018-01-04 | $80.04 | $322.93 | 22,100 | — | — |
| 2018-01-03 | $80.10 | $323.18 | 44,400 | — | — |
| 2018-01-02 | $81.14 | $327.37 | 29,200 | — | — |