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
- 2002-03-21 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 | $66.66 | $73.86 | 111,100 | — | — |
| 2018-12-28 | $65.71 | $72.81 | 121,200 | — | — |
| 2018-12-27 | $64.80 | $71.80 | 239,600 | — | — |
| 2018-12-26 | $64.86 | $71.86 | 137,800 | — | — |
| 2018-12-24 | $62.30 | $69.03 | 162,800 | — | — |
| 2018-12-21 | $62.50 | $69.25 | 740,500 | — | — |
| 2018-12-20 | $64.46 | $71.42 | 174,000 | — | — |
| 2018-12-19 | $64.43 | $71.39 | 194,300 | — | — |
| 2018-12-18 | $66.38 | $73.55 | 283,500 | — | — |
| 2018-12-17 | $66.94 | $74.17 | 370,900 | — | — |
| 2018-12-14 | $66.31 | $73.47 | 277,400 | — | — |
| 2018-12-13 | $65.09 | $72.12 | 225,500 | — | — |
| 2018-12-12 | $64.66 | $71.64 | 165,100 | — | — |
| 2018-12-11 | $63.92 | $70.82 | 164,100 | — | — |
| 2018-12-10 | $63.48 | $70.34 | 378,000 | — | — |
| 2018-12-07 | $64.35 | $71.30 | 192,200 | — | — |
| 2018-12-06 | $65.95 | $73.07 | 229,500 | — | — |
| 2018-12-04 | $66.35 | $73.52 | 348,500 | — | — |
| 2018-12-03 | $70.14 | $77.71 | 250,800 | — | — |
| 2018-11-30 | $69.12 | $76.58 | 253,300 | — | — |
| 2018-11-29 | $69.07 | $76.53 | 297,400 | — | — |
| 2018-11-28 | $70.84 | $78.49 | 556,100 | — | — |
| 2018-11-27 | $70.10 | $77.67 | 133,000 | — | — |
| 2018-11-26 | $71.51 | $79.23 | 470,900 | — | — |
| 2018-11-23 | $69.90 | $77.45 | 48,400 | — | — |
| 2018-11-21 | $68.42 | $75.81 | 91,900 | — | — |
| 2018-11-20 | $67.21 | $74.47 | 284,100 | — | — |
| 2018-11-19 | $69.12 | $76.58 | 210,200 | — | — |
| 2018-11-16 | $69.03 | $76.48 | 656,700 | — | — |
| 2018-11-15 | $69.46 | $76.96 | 232,100 | — | — |
| 2018-11-14 | $68.66 | $76.07 | 188,800 | — | — |
| 2018-11-13 | $68.64 | $76.05 | 144,500 | — | — |
| 2018-11-12 | $67.93 | $75.27 | 224,500 | — | — |
| 2018-11-09 | $67.96 | $75.30 | 152,400 | — | — |
| 2018-11-08 | $69.00 | $76.45 | 119,100 | — | — |
| 2018-11-07 | $67.83 | $75.16 | 170,300 | — | — |
| 2018-11-06 | $67.26 | $74.52 | 157,500 | — | — |
| 2018-11-05 | $67.23 | $74.49 | 238,200 | — | — |
| 2018-11-02 | $68.12 | $75.48 | 247,800 | — | — |
| 2018-11-01 | $68.21 | $75.58 | 239,600 | — | — |
| 2018-10-31 | $65.10 | $72.13 | 442,800 | — | — |
| 2018-10-30 | $65.09 | $72.12 | 654,300 | — | — |
| 2018-10-29 | $65.05 | $72.07 | 790,000 | — | — |
| 2018-10-26 | $67.61 | $74.91 | 242,500 | — | — |
| 2018-10-25 | $67.01 | $74.25 | 470,800 | — | — |
| 2018-10-24 | $65.92 | $73.04 | 1,003,200 | — | — |
| 2018-10-23 | $66.23 | $73.38 | 883,900 | — | — |
| 2018-10-22 | $59.55 | $65.98 | 679,000 | — | — |
| 2018-10-19 | $59.76 | $66.21 | 252,400 | — | — |
| 2018-10-18 | $59.04 | $65.42 | 656,700 | — | — |
| 2018-10-17 | $60.72 | $67.28 | 587,600 | — | — |
| 2018-10-16 | $61.20 | $67.81 | 386,300 | — | — |
| 2018-10-15 | $60.30 | $66.81 | 600,100 | — | — |
| 2018-10-12 | $59.94 | $66.41 | 370,700 | — | — |
| 2018-10-11 | $60.19 | $66.69 | 293,400 | — | — |
| 2018-10-10 | $61.79 | $68.46 | 323,500 | — | — |
| 2018-10-09 | $63.06 | $69.87 | 345,800 | — | — |
| 2018-10-08 | $63.54 | $70.40 | 181,000 | — | — |
| 2018-10-05 | $63.18 | $70.00 | 199,000 | — | — |
| 2018-10-04 | $64.27 | $71.21 | 267,100 | — | — |
| 2018-10-03 | $65.83 | $72.94 | 274,200 | — | — |
| 2018-10-02 | $67.05 | $74.29 | 181,800 | — | — |
| 2018-10-01 | $68.26 | $75.63 | 223,700 | — | — |
| 2018-09-28 | $68.75 | $76.17 | 135,900 | — | — |
| 2018-09-27 | $70.00 | $77.56 | 116,100 | — | — |
| 2018-09-26 | $70.00 | $77.56 | 158,900 | — | — |
| 2018-09-25 | $70.15 | $77.73 | 316,300 | — | — |
| 2018-09-24 | $71.20 | $78.89 | 223,300 | — | — |
| 2018-09-21 | $72.25 | $80.05 | 467,800 | — | — |
| 2018-09-20 | $72.60 | $80.44 | 135,300 | — | — |
| 2018-09-19 | $72.00 | $79.78 | 211,700 | — | — |
| 2018-09-18 | $70.75 | $78.39 | 333,400 | — | — |
| 2018-09-17 | $71.35 | $79.06 | 194,800 | — | — |
| 2018-09-14 | $73.20 | $81.11 | 253,500 | — | — |
| 2018-09-13 | $71.80 | $79.55 | 108,700 | — | — |
| 2018-09-12 | $71.70 | $79.44 | 263,100 | — | — |
| 2018-09-11 | $72.75 | $80.61 | 151,100 | — | — |
| 2018-09-10 | $72.75 | $80.61 | 175,600 | — | — |
| 2018-09-07 | $71.90 | $79.66 | 253,500 | — | — |
| 2018-09-06 | $71.65 | $79.39 | 114,500 | — | — |
| 2018-09-05 | $73.30 | $81.22 | 75,200 | — | — |
| 2018-09-04 | $74.45 | $82.49 | 154,600 | — | — |
| 2018-08-31 | $74.50 | $82.55 | 101,300 | — | — |
| 2018-08-30 | $74.80 | $82.88 | 98,200 | — | — |
| 2018-08-29 | $76.05 | $84.26 | 101,700 | — | — |
| 2018-08-28 | $76.00 | $84.21 | 70,700 | — | — |
| 2018-08-27 | $75.60 | $83.76 | 154,000 | — | — |
| 2018-08-24 | $75.35 | $83.49 | 84,600 | — | — |
| 2018-08-23 | $75.75 | $83.93 | 120,400 | — | — |
| 2018-08-22 | $76.95 | $85.26 | 157,000 | — | — |
| 2018-08-21 | $77.40 | $85.76 | 155,000 | — | — |
| 2018-08-20 | $76.05 | $84.26 | 118,100 | — | — |
| 2018-08-17 | $74.75 | $82.82 | 121,300 | — | — |
| 2018-08-16 | $74.40 | $82.43 | 181,400 | — | — |
| 2018-08-15 | $74.40 | $82.43 | 239,300 | — | — |
| 2018-08-14 | $75.00 | $83.10 | 224,300 | — | — |
| 2018-08-13 | $74.55 | $82.60 | 227,300 | — | — |
| 2018-08-10 | $75.00 | $83.10 | 189,700 | — | — |
| 2018-08-09 | $75.40 | $83.54 | 192,200 | — | — |
| 2018-08-08 | $75.45 | $83.60 | 153,900 | — | — |
| 2018-08-07 | $74.50 | $82.55 | 203,800 | — | — |
| 2018-08-06 | $74.05 | $82.05 | 269,400 | — | — |
| 2018-08-03 | $72.85 | $80.72 | 261,800 | — | — |
| 2018-08-02 | $71.30 | $79.00 | 173,700 | — | — |
| 2018-08-01 | $70.70 | $78.34 | 253,700 | — | — |
| 2018-07-31 | $70.30 | $77.89 | 245,500 | — | — |
| 2018-07-30 | $70.60 | $78.22 | 194,900 | — | — |
| 2018-07-27 | $68.15 | $75.51 | 255,000 | — | — |
| 2018-07-26 | $68.20 | $75.57 | 943,800 | — | — |
| 2018-07-25 | $68.65 | $76.06 | 486,800 | — | — |
| 2018-07-24 | $69.95 | $77.50 | 327,800 | — | — |
| 2018-07-23 | $69.35 | $76.84 | 153,800 | — | — |
| 2018-07-20 | $69.35 | $76.84 | 196,500 | — | — |
| 2018-07-19 | $69.40 | $76.89 | 135,800 | — | — |
| 2018-07-18 | $69.80 | $77.34 | 304,800 | — | — |
| 2018-07-17 | $68.75 | $76.17 | 232,200 | — | — |
| 2018-07-16 | $67.80 | $75.12 | 339,300 | — | — |
| 2018-07-13 | $67.35 | $74.62 | 353,400 | — | — |
| 2018-07-12 | $67.45 | $74.73 | 179,900 | — | — |
| 2018-07-11 | $68.65 | $76.06 | 151,700 | — | — |
| 2018-07-10 | $70.60 | $78.22 | 239,100 | — | — |
| 2018-07-09 | $72.40 | $80.22 | 167,400 | — | — |
| 2018-07-06 | $70.45 | $78.06 | 181,500 | — | — |
| 2018-07-05 | $70.40 | $78.00 | 197,700 | — | — |
| 2018-07-03 | $69.70 | $77.23 | 81,800 | — | — |
| 2018-07-02 | $68.80 | $76.23 | 286,900 | — | — |
| 2018-06-29 | $68.55 | $75.95 | 192,800 | — | — |
| 2018-06-28 | $70.15 | $77.73 | 145,400 | — | — |
| 2018-06-27 | $70.80 | $78.45 | 144,000 | — | — |
| 2018-06-26 | $72.50 | $80.33 | 124,700 | — | — |
| 2018-06-25 | $72.55 | $80.38 | 218,500 | — | — |
| 2018-06-22 | $74.80 | $82.88 | 398,800 | — | — |
| 2018-06-21 | $75.20 | $83.32 | 150,200 | — | — |
| 2018-06-20 | $75.80 | $83.99 | 165,000 | — | — |
| 2018-06-19 | $74.95 | $83.04 | 274,600 | — | — |
| 2018-06-18 | $74.15 | $82.16 | 202,000 | — | — |
| 2018-06-15 | $73.55 | $81.49 | 211,500 | — | — |
| 2018-06-14 | $73.15 | $81.05 | 135,000 | — | — |
| 2018-06-13 | $72.75 | $80.61 | 108,500 | — | — |
| 2018-06-12 | $74.50 | $82.55 | 257,200 | — | — |
| 2018-06-11 | $75.15 | $83.27 | 123,800 | — | — |
| 2018-06-08 | $74.20 | $82.21 | 82,200 | — | — |
| 2018-06-07 | $73.60 | $81.55 | 147,900 | — | — |
| 2018-06-06 | $73.50 | $81.44 | 144,200 | — | — |
| 2018-06-05 | $72.25 | $80.05 | 159,900 | — | — |
| 2018-06-04 | $71.00 | $78.67 | 146,600 | — | — |
| 2018-06-01 | $70.20 | $77.78 | 155,900 | — | — |
| 2018-05-31 | $69.55 | $77.06 | 166,600 | — | — |
| 2018-05-30 | $70.20 | $77.78 | 171,200 | — | — |
| 2018-05-29 | $69.20 | $76.67 | 161,200 | — | — |
| 2018-05-25 | $69.95 | $77.50 | 111,300 | — | — |
| 2018-05-24 | $70.15 | $77.73 | 161,400 | — | — |
| 2018-05-23 | $68.85 | $76.29 | 135,700 | — | — |
| 2018-05-22 | $68.95 | $76.40 | 204,400 | — | — |
| 2018-05-21 | $70.80 | $78.45 | 129,100 | — | — |
| 2018-05-18 | $69.70 | $77.23 | 189,500 | — | — |
| 2018-05-17 | $70.60 | $78.22 | 316,600 | — | — |
| 2018-05-16 | $70.45 | $78.06 | 402,500 | — | — |
| 2018-05-15 | $70.00 | $77.56 | 213,400 | — | — |
| 2018-05-14 | $70.40 | $78.00 | 178,500 | — | — |
| 2018-05-11 | $70.00 | $77.56 | 164,400 | — | — |
| 2018-05-10 | $68.90 | $76.34 | 194,900 | — | — |
| 2018-05-09 | $69.75 | $77.28 | 180,300 | — | — |
| 2018-05-08 | $69.65 | $77.17 | 131,200 | — | — |
| 2018-05-07 | $69.10 | $76.56 | 178,700 | — | — |
| 2018-05-04 | $70.55 | $78.17 | 274,800 | — | — |
| 2018-05-03 | $69.50 | $77.01 | 199,500 | — | — |
| 2018-05-02 | $69.20 | $76.67 | 158,200 | — | — |
| 2018-05-01 | $68.50 | $75.90 | 162,200 | — | — |
| 2018-04-30 | $67.05 | $74.29 | 144,400 | — | — |
| 2018-04-27 | $68.75 | $76.17 | 218,800 | — | — |
| 2018-04-26 | $69.20 | $76.67 | 177,400 | — | — |
| 2018-04-25 | $70.40 | $78.00 | 245,300 | — | — |
| 2018-04-24 | $69.30 | $76.78 | 260,600 | — | — |
| 2018-04-23 | $67.65 | $74.96 | 135,900 | — | — |
| 2018-04-20 | $66.20 | $73.35 | 105,400 | — | — |
| 2018-04-19 | $67.50 | $74.79 | 147,800 | — | — |
| 2018-04-18 | $68.95 | $76.40 | 195,800 | — | — |
| 2018-04-17 | $69.05 | $76.51 | 146,900 | — | — |
| 2018-04-16 | $68.10 | $75.45 | 172,600 | — | — |
| 2018-04-13 | $66.65 | $73.85 | 154,000 | — | — |
| 2018-04-12 | $67.25 | $74.51 | 113,800 | — | — |
| 2018-04-11 | $67.05 | $74.29 | 145,400 | — | — |
| 2018-04-10 | $68.00 | $75.34 | 217,900 | — | — |
| 2018-04-09 | $65.30 | $72.35 | 148,200 | — | — |
| 2018-04-06 | $66.50 | $73.68 | 275,900 | — | — |
| 2018-04-05 | $67.80 | $75.12 | 171,100 | — | — |
| 2018-04-04 | $66.35 | $73.52 | 149,800 | — | — |
| 2018-04-03 | $64.50 | $71.47 | 190,600 | — | — |
| 2018-04-02 | $63.65 | $70.52 | 161,300 | — | — |
| 2018-03-29 | $67.50 | $74.79 | 231,100 | — | — |
| 2018-03-28 | $65.55 | $72.63 | 189,000 | — | — |
| 2018-03-27 | $64.70 | $71.69 | 137,000 | — | — |
| 2018-03-26 | $65.45 | $72.52 | 128,300 | — | — |
| 2018-03-23 | $63.90 | $70.80 | 158,600 | — | — |
| 2018-03-22 | $64.15 | $71.08 | 149,900 | — | — |
| 2018-03-21 | $65.40 | $72.46 | 114,900 | — | — |
| 2018-03-20 | $64.60 | $71.58 | 488,000 | — | — |
| 2018-03-19 | $68.40 | $75.79 | 214,600 | — | — |
| 2018-03-16 | $69.05 | $76.51 | 387,600 | — | — |
| 2018-03-15 | $68.65 | $76.06 | 200,200 | — | — |
| 2018-03-14 | $69.05 | $76.51 | 161,000 | — | — |
| 2018-03-13 | $68.40 | $75.79 | 118,800 | — | — |
| 2018-03-12 | $68.75 | $76.17 | 174,000 | — | — |
| 2018-03-09 | $69.65 | $77.17 | 84,500 | — | — |
| 2018-03-08 | $67.60 | $74.90 | 127,500 | — | — |
| 2018-03-07 | $67.95 | $75.29 | 117,700 | — | — |
| 2018-03-06 | $68.30 | $75.68 | 139,300 | — | — |
| 2018-03-05 | $67.10 | $74.35 | 130,200 | — | — |
| 2018-03-02 | $66.15 | $73.29 | 139,500 | — | — |
| 2018-03-01 | $64.95 | $71.96 | 194,900 | — | — |
| 2018-02-28 | $65.85 | $72.96 | 213,700 | — | — |
| 2018-02-27 | $67.80 | $75.12 | 250,700 | — | — |
| 2018-02-26 | $69.30 | $76.78 | 222,100 | — | — |
| 2018-02-23 | $68.90 | $76.34 | 189,400 | — | — |
| 2018-02-22 | $67.60 | $74.90 | 190,700 | — | — |
| 2018-02-21 | $67.50 | $74.79 | 179,500 | — | — |
| 2018-02-20 | $67.95 | $75.29 | 110,800 | — | — |
| 2018-02-16 | $68.80 | $76.23 | 143,200 | — | — |
| 2018-02-15 | $68.55 | $75.95 | 224,400 | — | — |
| 2018-02-14 | $68.40 | $75.79 | 149,700 | — | — |
| 2018-02-13 | $67.90 | $75.23 | 108,500 | — | — |
| 2018-02-12 | $69.15 | $76.62 | 197,200 | — | — |
| 2018-02-09 | $69.15 | $76.62 | 258,600 | — | — |
| 2018-02-08 | $67.75 | $75.07 | 351,800 | — | — |
| 2018-02-07 | $68.50 | $75.90 | 283,000 | — | — |
| 2018-02-06 | $67.75 | $75.07 | 309,900 | — | — |
| 2018-02-05 | $65.60 | $72.68 | 276,900 | — | — |
| 2018-02-02 | $68.50 | $75.90 | 237,800 | — | — |
| 2018-02-01 | $71.85 | $79.61 | 225,500 | — | — |
| 2018-01-31 | $72.65 | $80.50 | 166,300 | — | — |
| 2018-01-30 | $74.20 | $82.21 | 161,400 | — | — |
| 2018-01-29 | $75.35 | $83.49 | 192,700 | — | — |
| 2018-01-26 | $75.55 | $83.71 | 140,000 | — | — |
| 2018-01-25 | $75.15 | $83.27 | 209,000 | — | — |
| 2018-01-24 | $75.85 | $84.04 | 213,800 | — | — |
| 2018-01-23 | $75.20 | $83.32 | 250,900 | — | — |
| 2018-01-22 | $75.05 | $83.15 | 168,300 | — | — |
| 2018-01-19 | $73.90 | $81.88 | 252,700 | — | — |
| 2018-01-18 | $72.85 | $80.72 | 226,600 | — | — |
| 2018-01-17 | $72.60 | $80.44 | 127,600 | — | — |
| 2018-01-16 | $73.00 | $80.88 | 188,000 | — | — |
| 2018-01-12 | $75.30 | $83.43 | 227,500 | — | — |
| 2018-01-11 | $74.65 | $82.71 | 238,400 | — | — |
| 2018-01-10 | $71.10 | $78.78 | 177,900 | — | — |
| 2018-01-09 | $71.05 | $78.72 | 411,000 | — | — |
| 2018-01-08 | $70.80 | $78.45 | 367,700 | — | — |
| 2018-01-05 | $66.55 | $73.74 | 323,600 | — | — |
| 2018-01-04 | $64.10 | $71.02 | 266,700 | — | — |
| 2018-01-03 | $63.50 | $70.36 | 152,400 | — | — |
| 2018-01-02 | $63.25 | $70.08 | 243,800 | — | — |