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
- 1986-08-21 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 | $64.53 | $91.98 | 106,500 | — | — |
| 2018-12-28 | $64.18 | $91.48 | 106,200 | — | — |
| 2018-12-27 | $64.20 | $91.51 | 138,200 | — | — |
| 2018-12-26 | $63.81 | $90.96 | 118,700 | — | — |
| 2018-12-24 | $61.62 | $87.84 | 82,900 | — | — |
| 2018-12-21 | $63.23 | $90.13 | 374,800 | — | — |
| 2018-12-20 | $64.29 | $91.64 | 191,700 | — | — |
| 2018-12-19 | $65.65 | $93.58 | 123,300 | — | — |
| 2018-12-18 | $67.28 | $95.90 | 137,900 | — | — |
| 2018-12-17 | $67.66 | $96.45 | 256,400 | — | — |
| 2018-12-14 | $70.18 | $100.04 | 121,200 | — | — |
| 2018-12-13 | $70.70 | $100.78 | 142,500 | — | — |
| 2018-12-12 | $71.12 | $101.38 | 124,900 | — | — |
| 2018-12-11 | $70.55 | $100.56 | 81,500 | — | — |
| 2018-12-10 | $70.11 | $99.94 | 161,000 | — | — |
| 2018-12-07 | $70.24 | $100.12 | 134,200 | — | — |
| 2018-12-06 | $70.97 | $101.16 | 167,800 | — | — |
| 2018-12-04 | $71.80 | $102.35 | 224,700 | — | — |
| 2018-12-03 | $74.81 | $106.64 | 98,800 | — | — |
| 2018-11-30 | $73.76 | $105.14 | 170,200 | — | — |
| 2018-11-29 | $72.23 | $102.96 | 114,700 | — | — |
| 2018-11-28 | $73.14 | $103.96 | 147,900 | — | — |
| 2018-11-27 | $71.23 | $101.24 | 87,300 | — | — |
| 2018-11-26 | $72.87 | $103.57 | 111,700 | — | — |
| 2018-11-23 | $72.50 | $103.05 | 35,200 | — | — |
| 2018-11-21 | $72.71 | $103.35 | 54,400 | — | — |
| 2018-11-20 | $72.01 | $102.35 | 121,200 | — | — |
| 2018-11-19 | $72.91 | $103.63 | 166,900 | — | — |
| 2018-11-16 | $74.20 | $105.46 | 173,900 | — | — |
| 2018-11-15 | $74.47 | $105.85 | 76,100 | — | — |
| 2018-11-14 | $73.11 | $103.91 | 63,800 | — | — |
| 2018-11-13 | $73.38 | $104.30 | 98,900 | — | — |
| 2018-11-12 | $73.89 | $105.02 | 82,100 | — | — |
| 2018-11-09 | $74.96 | $106.54 | 71,200 | — | — |
| 2018-11-08 | $76.59 | $108.86 | 89,800 | — | — |
| 2018-11-07 | $76.84 | $109.22 | 115,500 | — | — |
| 2018-11-06 | $75.06 | $106.69 | 96,900 | — | — |
| 2018-11-05 | $74.65 | $106.10 | 373,000 | — | — |
| 2018-11-02 | $71.07 | $101.02 | 150,300 | — | — |
| 2018-11-01 | $71.30 | $101.34 | 109,200 | — | — |
| 2018-10-31 | $70.05 | $99.57 | 171,400 | — | — |
| 2018-10-30 | $69.80 | $99.21 | 155,100 | — | — |
| 2018-10-29 | $68.08 | $96.77 | 87,200 | — | — |
| 2018-10-26 | $69.02 | $98.10 | 57,100 | — | — |
| 2018-10-25 | $69.02 | $98.10 | 150,200 | — | — |
| 2018-10-24 | $68.00 | $96.65 | 114,700 | — | — |
| 2018-10-23 | $69.90 | $99.35 | 118,200 | — | — |
| 2018-10-22 | $71.41 | $101.50 | 119,400 | — | — |
| 2018-10-19 | $71.00 | $100.92 | 151,500 | — | — |
| 2018-10-18 | $71.94 | $102.25 | 72,300 | — | — |
| 2018-10-17 | $73.70 | $104.75 | 76,400 | — | — |
| 2018-10-16 | $74.56 | $105.98 | 88,500 | — | — |
| 2018-10-15 | $72.31 | $102.78 | 74,100 | — | — |
| 2018-10-12 | $71.60 | $101.77 | 76,100 | — | — |
| 2018-10-11 | $72.27 | $102.72 | 101,100 | — | — |
| 2018-10-10 | $74.35 | $105.68 | 104,600 | — | — |
| 2018-10-09 | $77.50 | $110.15 | 110,400 | — | — |
| 2018-10-08 | $78.44 | $111.49 | 49,000 | — | — |
| 2018-10-05 | $78.94 | $112.20 | 82,300 | — | — |
| 2018-10-04 | $80.11 | $113.86 | 79,700 | — | — |
| 2018-10-03 | $81.03 | $115.17 | 68,100 | — | — |
| 2018-10-02 | $80.70 | $114.70 | 116,200 | — | — |
| 2018-10-01 | $81.33 | $115.60 | 130,800 | — | — |
| 2018-09-28 | $83.00 | $117.97 | 144,600 | — | — |
| 2018-09-27 | $82.70 | $117.55 | 119,700 | — | — |
| 2018-09-26 | $82.55 | $117.33 | 182,800 | — | — |
| 2018-09-25 | $83.65 | $118.90 | 148,200 | — | — |
| 2018-09-24 | $83.25 | $118.33 | 196,700 | — | — |
| 2018-09-21 | $81.45 | $115.77 | 272,900 | — | — |
| 2018-09-20 | $82.15 | $116.76 | 58,100 | — | — |
| 2018-09-19 | $81.65 | $116.05 | 131,300 | — | — |
| 2018-09-18 | $82.00 | $116.55 | 107,900 | — | — |
| 2018-09-17 | $81.70 | $116.12 | 129,500 | — | — |
| 2018-09-14 | $81.35 | $115.63 | 101,200 | — | — |
| 2018-09-13 | $79.85 | $113.49 | 131,200 | — | — |
| 2018-09-12 | $79.60 | $113.14 | 239,700 | — | — |
| 2018-09-11 | $79.85 | $113.49 | 103,400 | — | — |
| 2018-09-10 | $80.85 | $114.92 | 77,200 | — | — |
| 2018-09-07 | $81.00 | $115.13 | 122,000 | — | — |
| 2018-09-06 | $82.05 | $116.62 | 192,500 | — | — |
| 2018-09-05 | $81.65 | $116.05 | 152,700 | — | — |
| 2018-09-04 | $81.25 | $115.48 | 216,600 | — | — |
| 2018-08-31 | $82.45 | $117.19 | 86,000 | — | — |
| 2018-08-30 | $82.85 | $117.76 | 87,400 | — | — |
| 2018-08-29 | $83.45 | $118.31 | 94,400 | — | — |
| 2018-08-28 | $83.35 | $118.17 | 43,900 | — | — |
| 2018-08-27 | $83.60 | $118.53 | 55,300 | — | — |
| 2018-08-24 | $83.30 | $118.10 | 54,400 | — | — |
| 2018-08-23 | $83.15 | $117.89 | 126,400 | — | — |
| 2018-08-22 | $83.50 | $118.38 | 67,200 | — | — |
| 2018-08-21 | $84.50 | $119.80 | 152,500 | — | — |
| 2018-08-20 | $83.30 | $118.10 | 76,300 | — | — |
| 2018-08-17 | $83.15 | $117.89 | 62,200 | — | — |
| 2018-08-16 | $82.40 | $116.82 | 117,400 | — | — |
| 2018-08-15 | $81.90 | $116.12 | 85,200 | — | — |
| 2018-08-14 | $82.95 | $117.60 | 147,400 | — | — |
| 2018-08-13 | $82.40 | $116.82 | 89,300 | — | — |
| 2018-08-10 | $83.30 | $118.10 | 104,800 | — | — |
| 2018-08-09 | $84.05 | $119.16 | 100,300 | — | — |
| 2018-08-08 | $85.10 | $120.65 | 98,800 | — | — |
| 2018-08-07 | $85.15 | $120.72 | 114,700 | — | — |
| 2018-08-06 | $85.75 | $121.57 | 195,000 | — | — |
| 2018-08-03 | $86.50 | $122.64 | 225,500 | — | — |
| 2018-08-02 | $86.35 | $122.42 | 142,700 | — | — |
| 2018-08-01 | $84.10 | $119.23 | 132,700 | — | — |
| 2018-07-31 | $85.55 | $121.29 | 173,700 | — | — |
| 2018-07-30 | $84.00 | $119.09 | 136,400 | — | — |
| 2018-07-27 | $83.75 | $118.74 | 122,100 | — | — |
| 2018-07-26 | $84.30 | $119.52 | 109,400 | — | — |
| 2018-07-25 | $84.20 | $119.38 | 87,000 | — | — |
| 2018-07-24 | $83.55 | $118.45 | 122,500 | — | — |
| 2018-07-23 | $82.95 | $117.60 | 73,800 | — | — |
| 2018-07-20 | $84.00 | $119.09 | 100,500 | — | — |
| 2018-07-19 | $83.85 | $118.88 | 72,900 | — | — |
| 2018-07-18 | $83.05 | $117.75 | 71,700 | — | — |
| 2018-07-17 | $82.15 | $116.47 | 70,700 | — | — |
| 2018-07-16 | $81.80 | $115.97 | 98,400 | — | — |
| 2018-07-13 | $83.00 | $117.67 | 92,100 | — | — |
| 2018-07-12 | $82.10 | $116.40 | 116,800 | — | — |
| 2018-07-11 | $81.60 | $115.69 | 110,100 | — | — |
| 2018-07-10 | $82.70 | $117.25 | 120,800 | — | — |
| 2018-07-09 | $82.90 | $117.53 | 102,900 | — | — |
| 2018-07-06 | $81.70 | $115.83 | 73,600 | — | — |
| 2018-07-05 | $81.50 | $115.55 | 148,200 | — | — |
| 2018-07-03 | $79.90 | $113.28 | 82,200 | — | — |
| 2018-07-02 | $79.70 | $113.00 | 100,500 | — | — |
| 2018-06-29 | $78.40 | $111.15 | 91,900 | — | — |
| 2018-06-28 | $78.10 | $110.73 | 77,300 | — | — |
| 2018-06-27 | $78.25 | $110.94 | 84,300 | — | — |
| 2018-06-26 | $78.75 | $111.65 | 137,700 | — | — |
| 2018-06-25 | $78.55 | $111.37 | 182,200 | — | — |
| 2018-06-22 | $79.15 | $112.22 | 161,400 | — | — |
| 2018-06-21 | $79.30 | $112.43 | 137,400 | — | — |
| 2018-06-20 | $80.90 | $114.70 | 103,400 | — | — |
| 2018-06-19 | $80.05 | $113.49 | 222,200 | — | — |
| 2018-06-18 | $80.05 | $113.49 | 146,600 | — | — |
| 2018-06-15 | $79.45 | $112.64 | 254,200 | — | — |
| 2018-06-14 | $80.30 | $113.85 | 144,800 | — | — |
| 2018-06-13 | $80.10 | $113.56 | 146,800 | — | — |
| 2018-06-12 | $80.55 | $114.20 | 157,200 | — | — |
| 2018-06-11 | $80.25 | $113.78 | 166,800 | — | — |
| 2018-06-08 | $80.55 | $114.20 | 94,300 | — | — |
| 2018-06-07 | $79.95 | $113.35 | 92,200 | — | — |
| 2018-06-06 | $79.65 | $112.93 | 171,300 | — | — |
| 2018-06-05 | $78.90 | $111.86 | 132,300 | — | — |
| 2018-06-04 | $78.35 | $111.08 | 101,200 | — | — |
| 2018-06-01 | $78.00 | $110.59 | 97,200 | — | — |
| 2018-05-31 | $76.95 | $109.10 | 106,400 | — | — |
| 2018-05-30 | $78.75 | $111.35 | 122,400 | — | — |
| 2018-05-29 | $76.90 | $108.74 | 104,500 | — | — |
| 2018-05-25 | $77.15 | $109.09 | 84,100 | — | — |
| 2018-05-24 | $77.65 | $109.80 | 55,800 | — | — |
| 2018-05-23 | $77.60 | $109.73 | 79,900 | — | — |
| 2018-05-22 | $77.75 | $109.94 | 83,700 | — | — |
| 2018-05-21 | $78.55 | $111.07 | 101,500 | — | — |
| 2018-05-18 | $77.45 | $109.51 | 97,600 | — | — |
| 2018-05-17 | $77.40 | $109.44 | 119,100 | — | — |
| 2018-05-16 | $77.05 | $108.95 | 145,900 | — | — |
| 2018-05-15 | $76.90 | $108.74 | 111,000 | — | — |
| 2018-05-14 | $77.30 | $109.30 | 150,400 | — | — |
| 2018-05-11 | $76.65 | $108.38 | 117,300 | — | — |
| 2018-05-10 | $76.90 | $108.74 | 67,800 | — | — |
| 2018-05-09 | $76.00 | $107.46 | 87,900 | — | — |
| 2018-05-08 | $76.80 | $108.59 | 143,500 | — | — |
| 2018-05-07 | $75.10 | $106.19 | 242,900 | — | — |
| 2018-05-04 | $74.65 | $105.55 | 179,200 | — | — |
| 2018-05-03 | $74.05 | $104.71 | 108,100 | — | — |
| 2018-05-02 | $74.35 | $105.13 | 72,500 | — | — |
| 2018-05-01 | $74.85 | $105.84 | 77,500 | — | — |
| 2018-04-30 | $74.50 | $105.34 | 78,100 | — | — |
| 2018-04-27 | $75.30 | $106.47 | 56,300 | — | — |
| 2018-04-26 | $75.55 | $106.83 | 67,000 | — | — |
| 2018-04-25 | $76.25 | $107.82 | 113,100 | — | — |
| 2018-04-24 | $76.70 | $108.45 | 163,600 | — | — |
| 2018-04-23 | $78.85 | $111.49 | 101,700 | — | — |
| 2018-04-20 | $79.75 | $112.77 | 104,200 | — | — |
| 2018-04-19 | $79.35 | $112.20 | 64,100 | — | — |
| 2018-04-18 | $79.20 | $111.99 | 104,400 | — | — |
| 2018-04-17 | $79.05 | $111.78 | 80,700 | — | — |
| 2018-04-16 | $78.35 | $110.79 | 95,900 | — | — |
| 2018-04-13 | $76.85 | $108.67 | 118,300 | — | — |
| 2018-04-12 | $76.55 | $108.24 | 47,100 | — | — |
| 2018-04-11 | $76.45 | $108.10 | 57,100 | — | — |
| 2018-04-10 | $77.05 | $108.95 | 86,600 | — | — |
| 2018-04-09 | $75.00 | $106.05 | 97,200 | — | — |
| 2018-04-06 | $75.25 | $106.40 | 141,400 | — | — |
| 2018-04-05 | $77.20 | $109.16 | 108,500 | — | — |
| 2018-04-04 | $76.20 | $107.75 | 251,400 | — | — |
| 2018-04-03 | $75.25 | $106.40 | 190,900 | — | — |
| 2018-04-02 | $75.00 | $106.05 | 109,400 | — | — |
| 2018-03-29 | $77.70 | $109.87 | 158,600 | — | — |
| 2018-03-28 | $77.45 | $109.51 | 117,600 | — | — |
| 2018-03-27 | $76.75 | $108.52 | 120,200 | — | — |
| 2018-03-26 | $78.60 | $111.14 | 209,300 | — | — |
| 2018-03-23 | $76.15 | $107.68 | 128,900 | — | — |
| 2018-03-22 | $77.70 | $109.87 | 158,800 | — | — |
| 2018-03-21 | $79.70 | $112.69 | 197,100 | — | — |
| 2018-03-20 | $81.35 | $115.03 | 53,800 | — | — |
| 2018-03-19 | $81.10 | $114.67 | 97,000 | — | — |
| 2018-03-16 | $81.55 | $115.31 | 275,600 | — | — |
| 2018-03-15 | $80.40 | $113.68 | 83,800 | — | — |
| 2018-03-14 | $80.45 | $113.76 | 82,700 | — | — |
| 2018-03-13 | $80.15 | $113.33 | 166,900 | — | — |
| 2018-03-12 | $80.20 | $113.40 | 180,400 | — | — |
| 2018-03-09 | $79.90 | $112.98 | 199,900 | — | — |
| 2018-03-08 | $76.75 | $108.52 | 88,600 | — | — |
| 2018-03-07 | $77.10 | $109.02 | 59,400 | — | — |
| 2018-03-06 | $76.35 | $107.96 | 71,700 | — | — |
| 2018-03-05 | $75.10 | $106.19 | 69,300 | — | — |
| 2018-03-02 | $74.95 | $105.98 | 78,300 | — | — |
| 2018-03-01 | $74.55 | $105.41 | 102,100 | — | — |
| 2018-02-28 | $75.50 | $106.49 | 110,200 | — | — |
| 2018-02-27 | $77.95 | $109.94 | 89,000 | — | — |
| 2018-02-26 | $78.65 | $110.93 | 73,500 | — | — |
| 2018-02-23 | $78.20 | $110.30 | 76,900 | — | — |
| 2018-02-22 | $77.85 | $109.80 | 102,800 | — | — |
| 2018-02-21 | $77.00 | $108.60 | 97,300 | — | — |
| 2018-02-20 | $76.60 | $108.04 | 103,400 | — | — |
| 2018-02-16 | $77.15 | $108.81 | 147,600 | — | — |
| 2018-02-15 | $77.30 | $109.03 | 189,200 | — | — |
| 2018-02-14 | $75.85 | $106.98 | 222,900 | — | — |
| 2018-02-13 | $75.60 | $106.63 | 340,200 | — | — |
| 2018-02-12 | $74.00 | $104.37 | 261,400 | — | — |
| 2018-02-09 | $72.80 | $102.68 | 196,000 | — | — |
| 2018-02-08 | $72.45 | $102.19 | 185,600 | — | — |
| 2018-02-07 | $74.60 | $105.22 | 211,700 | — | — |
| 2018-02-06 | $75.40 | $106.35 | 195,000 | — | — |
| 2018-02-05 | $76.75 | $108.25 | 104,700 | — | — |
| 2018-02-02 | $79.70 | $112.41 | 245,200 | — | — |
| 2018-02-01 | $80.45 | $113.47 | 117,100 | — | — |
| 2018-01-31 | $79.75 | $112.48 | 94,800 | — | — |
| 2018-01-30 | $79.75 | $112.48 | 158,700 | — | — |
| 2018-01-29 | $79.80 | $112.55 | 145,900 | — | — |
| 2018-01-26 | $82.15 | $115.87 | 74,700 | — | — |
| 2018-01-25 | $81.30 | $114.67 | 191,300 | — | — |
| 2018-01-24 | $80.05 | $112.91 | 88,700 | — | — |
| 2018-01-23 | $80.00 | $112.83 | 60,300 | — | — |
| 2018-01-22 | $79.65 | $112.34 | 54,200 | — | — |
| 2018-01-19 | $80.50 | $113.54 | 85,900 | — | — |
| 2018-01-18 | $78.85 | $111.21 | 72,000 | — | — |
| 2018-01-17 | $79.00 | $111.42 | 62,800 | — | — |
| 2018-01-16 | $78.25 | $110.37 | 68,900 | — | — |
| 2018-01-12 | $78.65 | $110.93 | 66,600 | — | — |
| 2018-01-11 | $77.45 | $109.24 | 52,600 | — | — |
| 2018-01-10 | $75.90 | $107.05 | 70,400 | — | — |
| 2018-01-09 | $75.95 | $107.12 | 62,100 | — | — |
| 2018-01-08 | $76.55 | $107.97 | 45,700 | — | — |
| 2018-01-05 | $76.45 | $107.83 | 43,500 | — | — |
| 2018-01-04 | $76.25 | $107.55 | 50,500 | — | — |
| 2018-01-03 | $75.90 | $107.05 | 116,800 | — | — |
| 2018-01-02 | $76.00 | $107.19 | 77,500 | — | — |