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
- 1997-04-28 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 | $70.23 | $111.89 | 341,100 | — | — |
| 2018-12-28 | $70.04 | $111.59 | 383,300 | — | — |
| 2018-12-27 | $70.60 | $112.48 | 517,700 | — | — |
| 2018-12-26 | $71.45 | $113.83 | 492,400 | — | — |
| 2018-12-24 | $69.78 | $111.17 | 220,500 | — | — |
| 2018-12-21 | $70.51 | $112.33 | 781,200 | — | — |
| 2018-12-20 | $72.16 | $114.96 | 490,900 | — | — |
| 2018-12-19 | $71.25 | $113.51 | 552,500 | — | — |
| 2018-12-18 | $72.37 | $115.30 | 687,000 | — | — |
| 2018-12-17 | $71.75 | $114.31 | 630,400 | — | — |
| 2018-12-14 | $73.81 | $117.59 | 679,700 | — | — |
| 2018-12-13 | $76.07 | $121.19 | 455,900 | — | — |
| 2018-12-12 | $77.99 | $124.25 | 479,300 | — | — |
| 2018-12-11 | $76.46 | $121.81 | 700,500 | — | — |
| 2018-12-10 | $75.53 | $120.33 | 937,500 | — | — |
| 2018-12-07 | $77.97 | $124.22 | 808,600 | — | — |
| 2018-12-06 | $82.88 | $132.04 | 808,800 | — | — |
| 2018-12-04 | $86.22 | $137.36 | 529,600 | — | — |
| 2018-12-03 | $89.90 | $143.23 | 550,700 | — | — |
| 2018-11-30 | $85.91 | $136.87 | 1,123,900 | — | — |
| 2018-11-29 | $86.33 | $137.54 | 355,100 | — | — |
| 2018-11-28 | $87.47 | $139.36 | 537,900 | — | — |
| 2018-11-27 | $86.32 | $137.52 | 643,000 | — | — |
| 2018-11-26 | $90.81 | $144.68 | 1,296,400 | — | — |
| 2018-11-23 | $87.77 | $139.83 | 350,900 | — | — |
| 2018-11-21 | $86.70 | $138.13 | 478,100 | — | — |
| 2018-11-20 | $84.11 | $134.00 | 531,600 | — | — |
| 2018-11-19 | $85.18 | $134.72 | 531,300 | — | — |
| 2018-11-16 | $84.80 | $134.12 | 351,000 | — | — |
| 2018-11-15 | $84.23 | $133.22 | 516,800 | — | — |
| 2018-11-14 | $85.33 | $134.96 | 670,900 | — | — |
| 2018-11-13 | $84.24 | $133.23 | 1,214,700 | — | — |
| 2018-11-12 | $80.93 | $128.00 | 993,400 | — | — |
| 2018-11-09 | $81.75 | $129.29 | 840,900 | — | — |
| 2018-11-08 | $86.27 | $136.44 | 529,400 | — | — |
| 2018-11-07 | $86.71 | $137.14 | 561,300 | — | — |
| 2018-11-06 | $85.87 | $135.81 | 675,600 | — | — |
| 2018-11-05 | $84.53 | $133.69 | 504,200 | — | — |
| 2018-11-02 | $86.77 | $137.23 | 498,700 | — | — |
| 2018-11-01 | $85.44 | $135.13 | 691,400 | — | — |
| 2018-10-31 | $83.34 | $131.81 | 886,900 | — | — |
| 2018-10-30 | $82.84 | $131.02 | 1,079,700 | — | — |
| 2018-10-29 | $84.86 | $134.21 | 1,999,100 | — | — |
| 2018-10-26 | $81.77 | $129.33 | 1,888,900 | — | — |
| 2018-10-25 | $80.02 | $126.56 | 1,505,200 | — | — |
| 2018-10-24 | $77.92 | $123.24 | 1,566,400 | — | — |
| 2018-10-23 | $82.22 | $130.04 | 1,082,200 | — | — |
| 2018-10-22 | $80.67 | $127.59 | 1,288,000 | — | — |
| 2018-10-19 | $79.98 | $126.49 | 1,775,300 | — | — |
| 2018-10-18 | $79.80 | $126.21 | 886,100 | — | — |
| 2018-10-17 | $81.86 | $129.47 | 554,900 | — | — |
| 2018-10-16 | $82.65 | $130.72 | 663,800 | — | — |
| 2018-10-15 | $80.51 | $127.33 | 687,600 | — | — |
| 2018-10-12 | $80.10 | $126.68 | 808,200 | — | — |
| 2018-10-11 | $80.50 | $127.32 | 995,900 | — | — |
| 2018-10-10 | $79.92 | $126.40 | 1,224,600 | — | — |
| 2018-10-09 | $82.30 | $130.16 | 575,300 | — | — |
| 2018-10-08 | $83.35 | $131.82 | 838,300 | — | — |
| 2018-10-05 | $81.94 | $129.59 | 1,147,700 | — | — |
| 2018-10-04 | $83.67 | $132.33 | 871,000 | — | — |
| 2018-10-03 | $86.39 | $136.63 | 371,100 | — | — |
| 2018-10-02 | $86.23 | $136.38 | 933,800 | — | — |
| 2018-10-01 | $86.45 | $136.73 | 529,800 | — | — |
| 2018-09-28 | $86.68 | $137.09 | 292,500 | — | — |
| 2018-09-27 | $87.78 | $138.83 | 315,700 | — | — |
| 2018-09-26 | $88.58 | $140.10 | 669,000 | — | — |
| 2018-09-25 | $87.40 | $138.23 | 897,800 | — | — |
| 2018-09-24 | $91.73 | $145.08 | 548,300 | — | — |
| 2018-09-21 | $93.36 | $147.66 | 1,565,900 | — | — |
| 2018-09-20 | $93.48 | $147.85 | 1,199,800 | — | — |
| 2018-09-19 | $88.91 | $140.62 | 651,100 | — | — |
| 2018-09-18 | $87.61 | $138.56 | 620,100 | — | — |
| 2018-09-17 | $87.51 | $138.40 | 788,100 | — | — |
| 2018-09-14 | $87.64 | $138.61 | 717,800 | — | — |
| 2018-09-13 | $86.23 | $136.38 | 597,400 | — | — |
| 2018-09-12 | $85.16 | $134.69 | 475,300 | — | — |
| 2018-09-11 | $84.00 | $132.85 | 539,500 | — | — |
| 2018-09-10 | $85.91 | $135.87 | 462,900 | — | — |
| 2018-09-07 | $85.45 | $135.15 | 534,600 | — | — |
| 2018-09-06 | $85.74 | $135.60 | 384,200 | — | — |
| 2018-09-05 | $86.55 | $136.89 | 684,600 | — | — |
| 2018-09-04 | $88.34 | $139.72 | 380,800 | — | — |
| 2018-08-31 | $89.09 | $140.90 | 458,900 | — | — |
| 2018-08-30 | $90.73 | $143.50 | 552,600 | — | — |
| 2018-08-29 | $91.34 | $144.46 | 319,500 | — | — |
| 2018-08-28 | $91.71 | $145.05 | 276,300 | — | — |
| 2018-08-27 | $91.51 | $144.73 | 400,900 | — | — |
| 2018-08-24 | $89.64 | $141.77 | 376,100 | — | — |
| 2018-08-23 | $88.86 | $140.54 | 403,000 | — | — |
| 2018-08-22 | $89.68 | $141.84 | 781,900 | — | — |
| 2018-08-21 | $92.90 | $146.93 | 556,200 | — | — |
| 2018-08-20 | $93.44 | $146.80 | 730,700 | — | — |
| 2018-08-17 | $92.65 | $145.56 | 393,700 | — | — |
| 2018-08-16 | $91.76 | $144.16 | 732,100 | — | — |
| 2018-08-15 | $91.72 | $144.10 | 940,000 | — | — |
| 2018-08-14 | $93.49 | $146.88 | 461,300 | — | — |
| 2018-08-13 | $94.14 | $147.90 | 497,700 | — | — |
| 2018-08-10 | $94.98 | $149.22 | 762,400 | — | — |
| 2018-08-09 | $97.25 | $152.79 | 611,100 | — | — |
| 2018-08-08 | $98.68 | $155.03 | 504,200 | — | — |
| 2018-08-07 | $99.37 | $156.12 | 596,200 | — | — |
| 2018-08-06 | $99.25 | $155.93 | 490,300 | — | — |
| 2018-08-03 | $98.80 | $155.22 | 714,100 | — | — |
| 2018-08-02 | $98.46 | $154.69 | 1,086,700 | — | — |
| 2018-08-01 | $98.95 | $155.46 | 935,300 | — | — |
| 2018-07-31 | $102.46 | $160.97 | 627,400 | — | — |
| 2018-07-30 | $102.06 | $160.35 | 731,400 | — | — |
| 2018-07-27 | $101.20 | $158.99 | 1,413,000 | — | — |
| 2018-07-26 | $100.84 | $158.43 | 1,006,300 | — | — |
| 2018-07-25 | $103.94 | $163.30 | 1,430,600 | — | — |
| 2018-07-24 | $103.38 | $162.42 | 439,500 | — | — |
| 2018-07-23 | $104.55 | $164.26 | 341,600 | — | — |
| 2018-07-20 | $104.09 | $163.53 | 699,000 | — | — |
| 2018-07-19 | $104.68 | $164.46 | 525,000 | — | — |
| 2018-07-18 | $105.82 | $166.25 | 701,800 | — | — |
| 2018-07-17 | $106.88 | $167.92 | 483,500 | — | — |
| 2018-07-16 | $105.34 | $165.50 | 500,500 | — | — |
| 2018-07-13 | $105.71 | $166.08 | 430,600 | — | — |
| 2018-07-12 | $105.06 | $165.06 | 311,400 | — | — |
| 2018-07-11 | $104.14 | $163.61 | 582,600 | — | — |
| 2018-07-10 | $105.76 | $166.16 | 946,100 | — | — |
| 2018-07-09 | $104.21 | $163.72 | 531,200 | — | — |
| 2018-07-06 | $104.12 | $163.58 | 614,700 | — | — |
| 2018-07-05 | $103.37 | $162.40 | 945,700 | — | — |
| 2018-07-03 | $100.28 | $157.55 | 785,400 | — | — |
| 2018-07-02 | $101.74 | $159.84 | 1,228,400 | — | — |
| 2018-06-29 | $103.18 | $162.11 | 790,466 | — | — |
| 2018-06-28 | $102.33 | $160.76 | 1,231,295 | — | — |
| 2018-06-27 | $104.93 | $164.85 | 812,396 | — | — |
| 2018-06-26 | $105.59 | $165.89 | 1,220,191 | — | — |
| 2018-06-25 | $106.54 | $167.39 | 649,168 | — | — |
| 2018-06-22 | $107.93 | $169.56 | 762,428 | — | — |
| 2018-06-21 | $109.41 | $171.89 | 675,817 | — | — |
| 2018-06-20 | $112.44 | $176.65 | 695,110 | — | — |
| 2018-06-19 | $112.26 | $176.37 | 785,053 | — | — |
| 2018-06-18 | $114.19 | $179.41 | 584,764 | — | — |
| 2018-06-15 | $114.31 | $179.59 | 1,177,718 | — | — |
| 2018-06-14 | $114.64 | $180.11 | 235,266 | — | — |
| 2018-06-13 | $113.85 | $178.88 | 241,651 | — | — |
| 2018-06-12 | $114.54 | $179.95 | 388,085 | — | — |
| 2018-06-11 | $115.07 | $180.79 | 378,924 | — | — |
| 2018-06-08 | $114.45 | $179.80 | 360,186 | — | — |
| 2018-06-07 | $113.43 | $178.21 | 589,067 | — | — |
| 2018-06-06 | $115.10 | $180.83 | 630,707 | — | — |
| 2018-06-05 | $113.56 | $178.41 | 1,131,914 | — | — |
| 2018-06-04 | $111.30 | $174.87 | 638,064 | — | — |
| 2018-06-01 | $108.46 | $170.40 | 714,265 | — | — |
| 2018-05-31 | $106.61 | $167.49 | 1,259,749 | — | — |
| 2018-05-30 | $103.23 | $162.19 | 692,057 | — | — |
| 2018-05-29 | $103.18 | $162.11 | 669,016 | — | — |
| 2018-05-25 | $106.16 | $166.79 | 274,408 | — | — |
| 2018-05-24 | $106.13 | $166.74 | 386,974 | — | — |
| 2018-05-23 | $105.99 | $166.53 | 401,132 | — | — |
| 2018-05-22 | $107.03 | $168.16 | 535,768 | — | — |
| 2018-05-21 | $108.68 | $170.05 | 454,292 | — | — |
| 2018-05-18 | $107.48 | $168.16 | 658,467 | — | — |
| 2018-05-17 | $105.56 | $165.17 | 286,900 | — | — |
| 2018-05-16 | $104.68 | $163.79 | 432,084 | — | — |
| 2018-05-15 | $104.87 | $164.08 | 893,317 | — | — |
| 2018-05-14 | $103.30 | $161.63 | 285,928 | — | — |
| 2018-05-11 | $102.54 | $160.44 | 353,524 | — | — |
| 2018-05-10 | $102.07 | $159.70 | 239,014 | — | — |
| 2018-05-09 | $100.55 | $157.32 | 375,870 | — | — |
| 2018-05-08 | $100.40 | $157.08 | 506,620 | — | — |
| 2018-05-07 | $100.66 | $157.49 | 688,726 | — | — |
| 2018-05-04 | $100.53 | $157.30 | 492,462 | — | — |
| 2018-05-03 | $99.84 | $156.21 | 893,733 | — | — |
| 2018-05-02 | $99.21 | $155.22 | 1,221,024 | — | — |
| 2018-05-01 | $97.31 | $152.26 | 1,632,982 | — | — |
| 2018-04-30 | $96.58 | $151.11 | 1,053,214 | — | — |
| 2018-04-27 | $98.47 | $154.06 | 2,666,348 | — | — |
| 2018-04-26 | $105.61 | $165.24 | 732,864 | — | — |
| 2018-04-25 | $105.15 | $164.52 | 1,024,899 | — | — |
| 2018-04-24 | $107.18 | $167.69 | 569,080 | — | — |
| 2018-04-23 | $108.34 | $169.51 | 350,054 | — | — |
| 2018-04-20 | $108.23 | $169.35 | 515,087 | — | — |
| 2018-04-19 | $109.07 | $170.66 | 544,790 | — | — |
| 2018-04-18 | $110.08 | $172.23 | 377,120 | — | — |
| 2018-04-17 | $110.40 | $172.73 | 503,428 | — | — |
| 2018-04-16 | $108.92 | $170.42 | 593,925 | — | — |
| 2018-04-13 | $107.36 | $167.98 | 559,642 | — | — |
| 2018-04-12 | $107.86 | $168.76 | 374,760 | — | — |
| 2018-04-11 | $107.74 | $168.58 | 477,472 | — | — |
| 2018-04-10 | $108.34 | $169.51 | 565,749 | — | — |
| 2018-04-09 | $105.68 | $165.36 | 687,199 | — | — |
| 2018-04-06 | $105.64 | $165.29 | 783,387 | — | — |
| 2018-04-05 | $106.66 | $166.89 | 1,428,252 | — | — |
| 2018-04-04 | $108.36 | $169.54 | 948,143 | — | — |
| 2018-04-03 | $106.62 | $166.82 | 1,243,509 | — | — |
| 2018-04-02 | $102.93 | $161.05 | 1,741,524 | — | — |
| 2018-03-29 | $105.14 | $164.51 | 1,127,056 | — | — |
| 2018-03-28 | $102.39 | $160.21 | 1,117,756 | — | — |
| 2018-03-27 | $106.33 | $166.36 | 779,362 | — | — |
| 2018-03-26 | $107.40 | $168.04 | 493,573 | — | — |
| 2018-03-23 | $104.42 | $163.37 | 832,522 | — | — |
| 2018-03-22 | $106.25 | $166.24 | 838,352 | — | — |
| 2018-03-21 | $108.16 | $169.22 | 513,838 | — | — |
| 2018-03-20 | $107.01 | $167.43 | 312,716 | — | — |
| 2018-03-19 | $106.74 | $167.01 | 576,853 | — | — |
| 2018-03-16 | $108.13 | $169.19 | 700,524 | — | — |
| 2018-03-15 | $107.86 | $168.76 | 466,507 | — | — |
| 2018-03-14 | $108.36 | $169.54 | 699,552 | — | — |
| 2018-03-13 | $108.27 | $169.40 | 560,474 | — | — |
| 2018-03-12 | $107.99 | $168.96 | 629,180 | — | — |
| 2018-03-09 | $108.91 | $170.41 | 578,657 | — | — |
| 2018-03-08 | $108.06 | $169.08 | 973,266 | — | — |
| 2018-03-07 | $108.94 | $170.45 | 654,442 | — | — |
| 2018-03-06 | $108.84 | $170.29 | 1,217,831 | — | — |
| 2018-03-05 | $107.31 | $167.89 | 1,018,931 | — | — |
| 2018-03-02 | $105.35 | $164.84 | 1,455,040 | — | — |
| 2018-03-01 | $103.33 | $161.67 | 1,742,218 | — | — |
| 2018-02-28 | $103.34 | $161.69 | 1,285,566 | — | — |
| 2018-02-27 | $105.50 | $165.06 | 1,272,796 | — | — |
| 2018-02-26 | $107.25 | $167.80 | 420,703 | — | — |
| 2018-02-23 | $105.79 | $165.51 | 654,164 | — | — |
| 2018-02-22 | $105.27 | $164.70 | 775,614 | — | — |
| 2018-02-21 | $104.14 | $162.93 | 920,799 | — | — |
| 2018-02-20 | $104.31 | $162.53 | 1,023,789 | — | — |
| 2018-02-16 | $105.05 | $163.68 | 759,514 | — | — |
| 2018-02-15 | $105.51 | $164.40 | 627,098 | — | — |
| 2018-02-14 | $104.57 | $162.94 | 705,104 | — | — |
| 2018-02-13 | $102.26 | $159.33 | 785,747 | — | — |
| 2018-02-12 | $102.12 | $159.11 | 620,714 | — | — |
| 2018-02-09 | $101.25 | $157.76 | 1,469,476 | — | — |
| 2018-02-08 | $99.24 | $154.64 | 1,389,804 | — | — |
| 2018-02-07 | $103.41 | $161.12 | 1,589,676 | — | — |
| 2018-02-06 | $103.88 | $161.87 | 1,386,751 | — | — |
| 2018-02-05 | $101.40 | $158.00 | 1,048,495 | — | — |
| 2018-02-02 | $104.19 | $162.34 | 1,035,032 | — | — |
| 2018-02-01 | $107.10 | $166.88 | 1,194,929 | — | — |
| 2018-01-31 | $109.66 | $170.87 | 1,699,606 | — | — |
| 2018-01-30 | $107.69 | $167.80 | 3,686,250 | — | — |
| 2018-01-29 | $99.65 | $155.28 | 1,229,352 | — | — |
| 2018-01-26 | $99.06 | $154.36 | 726,063 | — | — |
| 2018-01-25 | $98.52 | $153.50 | 980,483 | — | — |
| 2018-01-24 | $99.70 | $155.35 | 432,917 | — | — |
| 2018-01-23 | $98.70 | $153.79 | 586,014 | — | — |
| 2018-01-22 | $98.81 | $153.96 | 620,297 | — | — |
| 2018-01-19 | $98.30 | $153.17 | 497,043 | — | — |
| 2018-01-18 | $97.75 | $152.31 | 704,271 | — | — |
| 2018-01-17 | $98.60 | $153.64 | 621,269 | — | — |
| 2018-01-16 | $97.91 | $152.56 | 720,094 | — | — |
| 2018-01-12 | $98.19 | $153.00 | 397,107 | — | — |
| 2018-01-11 | $97.28 | $151.57 | 354,634 | — | — |
| 2018-01-10 | $94.88 | $147.83 | 794,491 | — | — |
| 2018-01-09 | $95.60 | $148.96 | 353,246 | — | — |
| 2018-01-08 | $95.48 | $148.76 | 750,769 | — | — |
| 2018-01-05 | $96.12 | $149.78 | 733,836 | — | — |
| 2018-01-04 | $94.22 | $146.81 | 782,138 | — | — |
| 2018-01-03 | $92.94 | $144.81 | 376,287 | — | — |
| 2018-01-02 | $92.12 | $143.53 | 498,708 | — | — |