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
- 1986-12-26 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 | $61.37 | $792.52 | 27,000 | — | — |
| 2018-12-28 | $61.70 | $796.78 | 33,300 | — | — |
| 2018-12-27 | $62.41 | $805.95 | 33,400 | — | — |
| 2018-12-26 | $61.92 | $799.62 | 22,700 | — | — |
| 2018-12-24 | $59.51 | $768.50 | 15,900 | — | — |
| 2018-12-21 | $60.44 | $780.51 | 219,400 | — | — |
| 2018-12-20 | $61.60 | $795.49 | 35,000 | — | — |
| 2018-12-19 | $62.94 | $812.79 | 26,300 | — | — |
| 2018-12-18 | $64.85 | $837.46 | 30,300 | — | — |
| 2018-12-17 | $63.69 | $813.76 | 51,300 | — | — |
| 2018-12-14 | $68.59 | $876.37 | 34,000 | — | — |
| 2018-12-13 | $68.76 | $878.54 | 33,900 | — | — |
| 2018-12-12 | $68.71 | $877.90 | 50,300 | — | — |
| 2018-12-11 | $70.53 | $901.15 | 18,600 | — | — |
| 2018-12-10 | $70.62 | $902.30 | 23,900 | — | — |
| 2018-12-07 | $70.57 | $901.67 | 20,700 | — | — |
| 2018-12-06 | $70.82 | $904.86 | 38,600 | — | — |
| 2018-12-04 | $67.53 | $862.82 | 45,900 | — | — |
| 2018-12-03 | $70.98 | $906.90 | 31,100 | — | — |
| 2018-11-30 | $70.21 | $897.07 | 49,400 | — | — |
| 2018-11-29 | $68.42 | $874.20 | 27,300 | — | — |
| 2018-11-28 | $68.42 | $874.20 | 23,900 | — | — |
| 2018-11-27 | $66.81 | $853.62 | 26,800 | — | — |
| 2018-11-26 | $67.35 | $860.52 | 28,000 | — | — |
| 2018-11-23 | $67.76 | $865.76 | 16,800 | — | — |
| 2018-11-21 | $66.86 | $854.26 | 21,300 | — | — |
| 2018-11-20 | $68.04 | $869.34 | 39,400 | — | — |
| 2018-11-19 | $69.02 | $881.86 | 20,200 | — | — |
| 2018-11-16 | $69.76 | $891.32 | 251,300 | — | — |
| 2018-11-15 | $66.62 | $851.20 | 54,400 | — | — |
| 2018-11-14 | $64.76 | $827.43 | 50,100 | — | — |
| 2018-11-13 | $65.30 | $834.33 | 66,200 | — | — |
| 2018-11-12 | $66.08 | $844.30 | 47,500 | — | — |
| 2018-11-09 | $67.00 | $856.05 | 25,700 | — | — |
| 2018-11-08 | $67.08 | $857.07 | 36,500 | — | — |
| 2018-11-07 | $67.13 | $857.71 | 26,600 | — | — |
| 2018-11-06 | $65.89 | $841.87 | 16,900 | — | — |
| 2018-11-05 | $65.96 | $842.76 | 37,200 | — | — |
| 2018-11-02 | $65.31 | $834.46 | 30,000 | — | — |
| 2018-11-01 | $64.61 | $825.52 | 39,500 | — | — |
| 2018-10-31 | $64.10 | $819.00 | 40,500 | — | — |
| 2018-10-30 | $66.42 | $848.64 | 28,800 | — | — |
| 2018-10-29 | $67.33 | $860.27 | 26,600 | — | — |
| 2018-10-26 | $67.13 | $857.71 | 42,700 | — | — |
| 2018-10-25 | $72.22 | $922.75 | 40,600 | — | — |
| 2018-10-24 | $71.01 | $907.29 | 14,100 | — | — |
| 2018-10-23 | $70.88 | $905.63 | 16,300 | — | — |
| 2018-10-22 | $70.83 | $904.99 | 20,800 | — | — |
| 2018-10-19 | $70.74 | $903.84 | 29,400 | — | — |
| 2018-10-18 | $71.02 | $907.42 | 17,800 | — | — |
| 2018-10-17 | $70.90 | $905.88 | 21,500 | — | — |
| 2018-10-16 | $71.70 | $916.10 | 35,300 | — | — |
| 2018-10-15 | $68.28 | $872.41 | 25,700 | — | — |
| 2018-10-12 | $67.99 | $868.70 | 32,900 | — | — |
| 2018-10-11 | $70.16 | $896.43 | 29,400 | — | — |
| 2018-10-10 | $72.76 | $929.65 | 34,100 | — | — |
| 2018-10-09 | $73.69 | $941.53 | 42,200 | — | — |
| 2018-10-08 | $70.97 | $906.78 | 31,100 | — | — |
| 2018-10-05 | $69.40 | $886.72 | 16,200 | — | — |
| 2018-10-04 | $69.91 | $893.23 | 18,700 | — | — |
| 2018-10-03 | $71.19 | $909.59 | 20,100 | — | — |
| 2018-10-02 | $71.73 | $916.49 | 11,400 | — | — |
| 2018-10-01 | $73.13 | $934.37 | 21,900 | — | — |
| 2018-09-28 | $74.41 | $950.73 | 52,900 | — | — |
| 2018-09-27 | $72.07 | $920.83 | 18,200 | — | — |
| 2018-09-26 | $70.96 | $906.65 | 24,200 | — | — |
| 2018-09-25 | $71.46 | $913.04 | 14,300 | — | — |
| 2018-09-24 | $70.84 | $905.12 | 20,300 | — | — |
| 2018-09-21 | $72.52 | $926.58 | 132,000 | — | — |
| 2018-09-20 | $72.29 | $923.64 | 25,800 | — | — |
| 2018-09-19 | $71.57 | $914.44 | 40,100 | — | — |
| 2018-09-18 | $73.73 | $942.04 | 19,300 | — | — |
| 2018-09-17 | $74.90 | $956.99 | 31,100 | — | — |
| 2018-09-14 | $75.75 | $967.85 | 23,500 | — | — |
| 2018-09-13 | $76.15 | $964.40 | 30,900 | — | — |
| 2018-09-12 | $75.17 | $951.99 | 19,500 | — | — |
| 2018-09-11 | $75.07 | $950.72 | 22,800 | — | — |
| 2018-09-10 | $74.86 | $948.06 | 26,800 | — | — |
| 2018-09-07 | $75.41 | $955.03 | 22,800 | — | — |
| 2018-09-06 | $76.10 | $963.77 | 15,400 | — | — |
| 2018-09-05 | $76.34 | $966.81 | 15,900 | — | — |
| 2018-09-04 | $75.41 | $955.03 | 27,500 | — | — |
| 2018-08-31 | $76.25 | $965.67 | 24,800 | — | — |
| 2018-08-30 | $76.06 | $963.26 | 14,600 | — | — |
| 2018-08-29 | $75.71 | $958.83 | 36,600 | — | — |
| 2018-08-28 | $75.70 | $958.70 | 21,600 | — | — |
| 2018-08-27 | $74.25 | $940.34 | 23,400 | — | — |
| 2018-08-24 | $74.51 | $943.63 | 21,800 | — | — |
| 2018-08-23 | $73.99 | $937.05 | 10,000 | — | — |
| 2018-08-22 | $73.97 | $936.79 | 19,700 | — | — |
| 2018-08-21 | $73.70 | $933.37 | 31,200 | — | — |
| 2018-08-20 | $73.29 | $928.18 | 60,500 | — | — |
| 2018-08-17 | $73.83 | $935.02 | 45,500 | — | — |
| 2018-08-16 | $72.58 | $919.19 | 26,200 | — | — |
| 2018-08-15 | $71.98 | $911.59 | 34,100 | — | — |
| 2018-08-14 | $70.63 | $894.49 | 37,000 | — | — |
| 2018-08-13 | $69.59 | $881.32 | 26,100 | — | — |
| 2018-08-10 | $68.98 | $873.60 | 14,400 | — | — |
| 2018-08-09 | $68.95 | $873.22 | 17,700 | — | — |
| 2018-08-08 | $68.28 | $864.73 | 22,000 | — | — |
| 2018-08-07 | $69.08 | $874.86 | 51,100 | — | — |
| 2018-08-06 | $68.70 | $870.05 | 19,600 | — | — |
| 2018-08-03 | $67.90 | $859.92 | 26,300 | — | — |
| 2018-08-02 | $67.87 | $859.54 | 27,400 | — | — |
| 2018-08-01 | $66.85 | $846.62 | 28,400 | — | — |
| 2018-07-31 | $67.31 | $852.45 | 43,300 | — | — |
| 2018-07-30 | $65.74 | $832.56 | 21,700 | — | — |
| 2018-07-27 | $65.02 | $823.44 | 38,300 | — | — |
| 2018-07-26 | $65.40 | $828.26 | 43,200 | — | — |
| 2018-07-25 | $64.48 | $816.61 | 21,100 | — | — |
| 2018-07-24 | $63.95 | $809.89 | 38,100 | — | — |
| 2018-07-23 | $64.48 | $816.61 | 15,100 | — | — |
| 2018-07-20 | $64.87 | $821.54 | 26,000 | — | — |
| 2018-07-19 | $64.63 | $818.51 | 20,500 | — | — |
| 2018-07-18 | $63.61 | $805.59 | 29,500 | — | — |
| 2018-07-17 | $63.78 | $807.74 | 39,600 | — | — |
| 2018-07-16 | $65.55 | $830.16 | 19,800 | — | — |
| 2018-07-13 | $65.69 | $831.93 | 11,300 | — | — |
| 2018-07-12 | $66.26 | $839.15 | 23,900 | — | — |
| 2018-07-11 | $66.40 | $840.92 | 21,200 | — | — |
| 2018-07-10 | $66.52 | $842.44 | 55,300 | — | — |
| 2018-07-09 | $66.48 | $841.93 | 22,400 | — | — |
| 2018-07-06 | $68.11 | $862.58 | 28,300 | — | — |
| 2018-07-05 | $66.77 | $845.61 | 31,000 | — | — |
| 2018-07-03 | $66.12 | $837.38 | 21,200 | — | — |
| 2018-07-02 | $64.81 | $820.79 | 32,400 | — | — |
| 2018-06-29 | $63.98 | $810.27 | 51,500 | — | — |
| 2018-06-28 | $64.87 | $821.54 | 25,700 | — | — |
| 2018-06-27 | $64.96 | $822.68 | 31,000 | — | — |
| 2018-06-26 | $65.54 | $830.03 | 40,500 | — | — |
| 2018-06-25 | $65.71 | $832.18 | 36,100 | — | — |
| 2018-06-22 | $66.07 | $836.74 | 66,300 | — | — |
| 2018-06-21 | $66.76 | $837.00 | 38,300 | — | — |
| 2018-06-20 | $66.49 | $833.61 | 37,800 | — | — |
| 2018-06-19 | $64.51 | $808.79 | 46,800 | — | — |
| 2018-06-18 | $64.34 | $806.66 | 33,700 | — | — |
| 2018-06-15 | $64.40 | $807.41 | 84,200 | — | — |
| 2018-06-14 | $63.30 | $793.62 | 34,200 | — | — |
| 2018-06-13 | $61.77 | $774.43 | 32,500 | — | — |
| 2018-06-12 | $62.81 | $787.47 | 29,300 | — | — |
| 2018-06-11 | $62.77 | $786.97 | 31,000 | — | — |
| 2018-06-08 | $63.04 | $790.36 | 20,600 | — | — |
| 2018-06-07 | $63.01 | $789.98 | 37,700 | — | — |
| 2018-06-06 | $63.14 | $791.61 | 28,400 | — | — |
| 2018-06-05 | $63.01 | $789.98 | 47,500 | — | — |
| 2018-06-04 | $63.21 | $792.49 | 34,200 | — | — |
| 2018-06-01 | $62.30 | $781.08 | 35,000 | — | — |
| 2018-05-31 | $62.17 | $779.45 | 43,000 | — | — |
| 2018-05-30 | $62.86 | $788.10 | 28,900 | — | — |
| 2018-05-29 | $61.66 | $773.05 | 35,300 | — | — |
| 2018-05-25 | $61.14 | $766.54 | 18,500 | — | — |
| 2018-05-24 | $61.20 | $767.29 | 28,700 | — | — |
| 2018-05-23 | $61.33 | $768.92 | 26,200 | — | — |
| 2018-05-22 | $60.36 | $756.76 | 39,300 | — | — |
| 2018-05-21 | $60.44 | $757.76 | 53,200 | — | — |
| 2018-05-18 | $59.01 | $739.83 | 56,600 | — | — |
| 2018-05-17 | $58.11 | $728.55 | 62,100 | — | — |
| 2018-05-16 | $58.38 | $731.93 | 40,300 | — | — |
| 2018-05-15 | $58.74 | $736.45 | 60,900 | — | — |
| 2018-05-14 | $60.63 | $760.14 | 25,900 | — | — |
| 2018-05-11 | $61.89 | $775.94 | 26,800 | — | — |
| 2018-05-10 | $62.21 | $779.95 | 25,800 | — | — |
| 2018-05-09 | $62.14 | $779.07 | 32,900 | — | — |
| 2018-05-08 | $61.87 | $775.69 | 36,800 | — | — |
| 2018-05-07 | $62.15 | $779.20 | 20,800 | — | — |
| 2018-05-04 | $61.66 | $773.05 | 29,500 | — | — |
| 2018-05-03 | $60.92 | $763.78 | 41,700 | — | — |
| 2018-05-02 | $60.83 | $762.65 | 45,000 | — | — |
| 2018-05-01 | $60.47 | $758.14 | 38,800 | — | — |
| 2018-04-30 | $59.93 | $751.37 | 48,900 | — | — |
| 2018-04-27 | $61.72 | $773.81 | 30,100 | — | — |
| 2018-04-26 | $60.30 | $756.00 | 17,200 | — | — |
| 2018-04-25 | $59.30 | $743.47 | 12,600 | — | — |
| 2018-04-24 | $59.39 | $744.59 | 28,000 | — | — |
| 2018-04-23 | $59.49 | $745.85 | 16,200 | — | — |
| 2018-04-20 | $59.83 | $750.11 | 23,300 | — | — |
| 2018-04-19 | $60.25 | $755.38 | 24,800 | — | — |
| 2018-04-18 | $61.62 | $772.55 | 40,600 | — | — |
| 2018-04-17 | $61.10 | $766.03 | 34,900 | — | — |
| 2018-04-16 | $59.72 | $748.73 | 21,300 | — | — |
| 2018-04-13 | $59.09 | $740.83 | 42,600 | — | — |
| 2018-04-12 | $58.43 | $732.56 | 22,100 | — | — |
| 2018-04-11 | $59.55 | $746.60 | 17,000 | — | — |
| 2018-04-10 | $59.74 | $748.98 | 32,000 | — | — |
| 2018-04-09 | $60.29 | $755.88 | 31,200 | — | — |
| 2018-04-06 | $59.92 | $751.24 | 42,500 | — | — |
| 2018-04-05 | $60.39 | $757.13 | 32,000 | — | — |
| 2018-04-04 | $60.25 | $755.38 | 41,000 | — | — |
| 2018-04-03 | $59.49 | $745.85 | 48,200 | — | — |
| 2018-04-02 | $58.05 | $727.80 | 54,800 | — | — |
| 2018-03-29 | $60.10 | $753.50 | 55,800 | — | — |
| 2018-03-28 | $60.73 | $761.40 | 44,600 | — | — |
| 2018-03-27 | $58.49 | $733.31 | 84,100 | — | — |
| 2018-03-26 | $58.09 | $728.30 | 35,600 | — | — |
| 2018-03-23 | $57.56 | $721.65 | 46,000 | — | — |
| 2018-03-22 | $59.62 | $739.14 | 35,800 | — | — |
| 2018-03-21 | $59.79 | $741.25 | 27,900 | — | — |
| 2018-03-20 | $60.42 | $749.06 | 38,400 | — | — |
| 2018-03-19 | $61.19 | $758.61 | 43,700 | — | — |
| 2018-03-16 | $61.05 | $756.87 | 149,600 | — | — |
| 2018-03-15 | $60.06 | $744.60 | 34,800 | — | — |
| 2018-03-14 | $60.19 | $746.21 | 38,700 | — | — |
| 2018-03-13 | $60.39 | $748.69 | 37,300 | — | — |
| 2018-03-12 | $60.62 | $751.54 | 44,000 | — | — |
| 2018-03-09 | $60.19 | $746.21 | 33,900 | — | — |
| 2018-03-08 | $59.64 | $739.39 | 39,300 | — | — |
| 2018-03-07 | $60.26 | $747.08 | 45,000 | — | — |
| 2018-03-06 | $58.88 | $729.97 | 59,200 | — | — |
| 2018-03-05 | $58.00 | $719.06 | 78,800 | — | — |
| 2018-03-02 | $57.00 | $706.66 | 42,300 | — | — |
| 2018-03-01 | $56.59 | $701.58 | 58,800 | — | — |
| 2018-02-28 | $55.36 | $686.33 | 86,900 | — | — |
| 2018-02-27 | $56.59 | $701.58 | 64,300 | — | — |
| 2018-02-26 | $58.06 | $719.80 | 41,600 | — | — |
| 2018-02-23 | $58.68 | $727.49 | 48,100 | — | — |
| 2018-02-22 | $58.15 | $720.92 | 44,700 | — | — |
| 2018-02-21 | $56.68 | $702.69 | 69,700 | — | — |
| 2018-02-20 | $57.33 | $710.75 | 40,400 | — | — |
| 2018-02-16 | $59.50 | $737.65 | 68,700 | — | — |
| 2018-02-15 | $58.07 | $719.93 | 60,800 | — | — |
| 2018-02-14 | $57.83 | $716.95 | 64,300 | — | — |
| 2018-02-13 | $60.26 | $747.08 | 32,800 | — | — |
| 2018-02-12 | $59.85 | $741.99 | 83,500 | — | — |
| 2018-02-09 | $61.34 | $760.47 | 38,600 | — | — |
| 2018-02-08 | $58.84 | $729.47 | 66,500 | — | — |
| 2018-02-07 | $60.55 | $750.67 | 70,500 | — | — |
| 2018-02-06 | $61.54 | $762.94 | 70,800 | — | — |
| 2018-02-05 | $60.97 | $755.88 | 53,400 | — | — |
| 2018-02-02 | $63.95 | $792.82 | 72,300 | — | — |
| 2018-02-01 | $65.46 | $811.54 | 45,300 | — | — |
| 2018-01-31 | $66.55 | $825.06 | 63,000 | — | — |
| 2018-01-30 | $65.80 | $815.76 | 68,100 | — | — |
| 2018-01-29 | $66.31 | $822.08 | 22,300 | — | — |
| 2018-01-26 | $67.71 | $839.44 | 24,700 | — | — |
| 2018-01-25 | $68.18 | $845.26 | 38,100 | — | — |
| 2018-01-24 | $68.01 | $843.16 | 31,800 | — | — |
| 2018-01-23 | $68.72 | $851.96 | 23,300 | — | — |
| 2018-01-22 | $67.74 | $839.81 | 49,300 | — | — |
| 2018-01-19 | $67.73 | $839.69 | 43,900 | — | — |
| 2018-01-18 | $66.85 | $828.78 | 39,100 | — | — |
| 2018-01-17 | $67.71 | $839.44 | 54,600 | — | — |
| 2018-01-16 | $67.30 | $834.35 | 53,300 | — | — |
| 2018-01-12 | $67.31 | $834.48 | 33,900 | — | — |
| 2018-01-11 | $67.98 | $842.78 | 45,900 | — | — |
| 2018-01-10 | $67.17 | $832.74 | 47,800 | — | — |
| 2018-01-09 | $68.30 | $846.75 | 49,000 | — | — |
| 2018-01-08 | $69.77 | $864.98 | 29,800 | — | — |
| 2018-01-05 | $70.31 | $871.67 | 35,000 | — | — |
| 2018-01-04 | $70.48 | $873.78 | 27,500 | — | — |
| 2018-01-03 | $72.08 | $893.61 | 30,000 | — | — |
| 2018-01-02 | $73.77 | $914.57 | 38,900 | — | — |