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
- 1996-01-03 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 | $64.65 | $141.50 | 478,100 | — | — |
| 2018-12-28 | $63.45 | $138.87 | 378,400 | — | — |
| 2018-12-27 | $63.20 | $138.33 | 321,900 | — | — |
| 2018-12-26 | $62.93 | $137.73 | 460,200 | — | — |
| 2018-12-24 | $59.10 | $129.35 | 199,300 | — | — |
| 2018-12-21 | $61.24 | $134.04 | 1,041,200 | — | — |
| 2018-12-20 | $63.42 | $138.81 | 375,100 | — | — |
| 2018-12-19 | $64.73 | $141.67 | 421,700 | — | — |
| 2018-12-18 | $63.97 | $140.01 | 407,800 | — | — |
| 2018-12-17 | $63.78 | $139.59 | 515,000 | — | — |
| 2018-12-14 | $67.24 | $147.17 | 485,400 | — | — |
| 2018-12-13 | $67.05 | $146.75 | 316,100 | — | — |
| 2018-12-12 | $66.51 | $145.57 | 370,100 | — | — |
| 2018-12-11 | $65.00 | $142.26 | 487,000 | — | — |
| 2018-12-10 | $61.93 | $135.55 | 499,200 | — | — |
| 2018-12-07 | $62.05 | $135.81 | 474,400 | — | — |
| 2018-12-06 | $63.69 | $139.40 | 555,800 | — | — |
| 2018-12-04 | $66.49 | $145.53 | 405,000 | — | — |
| 2018-12-03 | $70.92 | $155.22 | 292,700 | — | — |
| 2018-11-30 | $70.82 | $155.00 | 397,400 | — | — |
| 2018-11-29 | $69.68 | $152.51 | 227,400 | — | — |
| 2018-11-28 | $69.83 | $152.84 | 416,600 | — | — |
| 2018-11-27 | $67.92 | $148.66 | 209,800 | — | — |
| 2018-11-26 | $66.60 | $145.77 | 264,900 | — | — |
| 2018-11-23 | $65.35 | $143.03 | 135,300 | — | — |
| 2018-11-21 | $65.52 | $143.40 | 172,900 | — | — |
| 2018-11-20 | $64.68 | $141.56 | 243,100 | — | — |
| 2018-11-19 | $65.59 | $143.56 | 420,800 | — | — |
| 2018-11-16 | $67.60 | $147.96 | 230,500 | — | — |
| 2018-11-15 | $67.80 | $148.39 | 167,000 | — | — |
| 2018-11-14 | $66.25 | $145.00 | 191,400 | — | — |
| 2018-11-13 | $66.90 | $146.42 | 168,900 | — | — |
| 2018-11-12 | $67.19 | $147.06 | 291,200 | — | — |
| 2018-11-09 | $68.75 | $150.47 | 251,800 | — | — |
| 2018-11-08 | $68.71 | $150.38 | 268,700 | — | — |
| 2018-11-07 | $68.90 | $150.47 | 375,800 | — | — |
| 2018-11-06 | $69.19 | $151.11 | 263,300 | — | — |
| 2018-11-05 | $69.28 | $151.30 | 356,900 | — | — |
| 2018-11-02 | $69.24 | $151.21 | 326,400 | — | — |
| 2018-11-01 | $68.61 | $149.84 | 334,900 | — | — |
| 2018-10-31 | $66.32 | $144.84 | 419,800 | — | — |
| 2018-10-30 | $67.37 | $147.13 | 488,200 | — | — |
| 2018-10-29 | $66.22 | $144.62 | 1,047,300 | — | — |
| 2018-10-26 | $68.35 | $149.27 | 723,300 | — | — |
| 2018-10-25 | $67.91 | $148.31 | 1,266,700 | — | — |
| 2018-10-24 | $63.32 | $138.29 | 2,345,200 | — | — |
| 2018-10-23 | $62.77 | $137.08 | 490,600 | — | — |
| 2018-10-22 | $62.64 | $136.80 | 328,600 | — | — |
| 2018-10-19 | $62.79 | $137.13 | 259,200 | — | — |
| 2018-10-18 | $63.56 | $138.81 | 356,900 | — | — |
| 2018-10-17 | $64.86 | $141.65 | 407,300 | — | — |
| 2018-10-16 | $64.62 | $141.13 | 531,400 | — | — |
| 2018-10-15 | $62.96 | $137.50 | 915,200 | — | — |
| 2018-10-12 | $64.95 | $141.85 | 618,200 | — | — |
| 2018-10-11 | $63.90 | $139.55 | 682,100 | — | — |
| 2018-10-10 | $64.85 | $141.63 | 704,200 | — | — |
| 2018-10-09 | $64.88 | $141.69 | 725,600 | — | — |
| 2018-10-08 | $66.03 | $144.20 | 471,500 | — | — |
| 2018-10-05 | $66.62 | $145.49 | 584,900 | — | — |
| 2018-10-04 | $68.18 | $148.90 | 416,800 | — | — |
| 2018-10-03 | $69.43 | $151.63 | 180,300 | — | — |
| 2018-10-02 | $68.93 | $150.54 | 259,100 | — | — |
| 2018-10-01 | $69.19 | $151.11 | 365,700 | — | — |
| 2018-09-28 | $69.75 | $152.33 | 381,500 | — | — |
| 2018-09-27 | $69.90 | $152.66 | 266,700 | — | — |
| 2018-09-26 | $70.20 | $153.31 | 310,700 | — | — |
| 2018-09-25 | $71.10 | $155.28 | 330,300 | — | — |
| 2018-09-24 | $70.85 | $154.73 | 284,900 | — | — |
| 2018-09-21 | $71.85 | $156.92 | 704,400 | — | — |
| 2018-09-20 | $73.45 | $160.41 | 509,500 | — | — |
| 2018-09-19 | $70.30 | $153.53 | 465,600 | — | — |
| 2018-09-18 | $69.95 | $152.77 | 352,000 | — | — |
| 2018-09-17 | $70.40 | $153.75 | 369,800 | — | — |
| 2018-09-14 | $71.25 | $155.60 | 369,600 | — | — |
| 2018-09-13 | $69.95 | $152.77 | 483,500 | — | — |
| 2018-09-12 | $71.40 | $155.93 | 421,300 | — | — |
| 2018-09-11 | $71.40 | $155.93 | 378,600 | — | — |
| 2018-09-10 | $72.15 | $157.57 | 376,800 | — | — |
| 2018-09-07 | $72.05 | $157.35 | 980,800 | — | — |
| 2018-09-06 | $70.00 | $152.87 | 571,300 | — | — |
| 2018-09-05 | $72.15 | $157.57 | 494,800 | — | — |
| 2018-09-04 | $73.10 | $159.64 | 433,200 | — | — |
| 2018-08-31 | $75.10 | $164.01 | 410,000 | — | — |
| 2018-08-30 | $76.50 | $167.07 | 426,300 | — | — |
| 2018-08-29 | $77.80 | $169.91 | 295,000 | — | — |
| 2018-08-28 | $77.75 | $169.80 | 228,600 | — | — |
| 2018-08-27 | $77.95 | $170.24 | 174,400 | — | — |
| 2018-08-24 | $77.85 | $170.02 | 156,200 | — | — |
| 2018-08-23 | $77.45 | $169.14 | 182,600 | — | — |
| 2018-08-22 | $77.95 | $170.24 | 256,500 | — | — |
| 2018-08-21 | $78.90 | $172.31 | 156,400 | — | — |
| 2018-08-20 | $78.15 | $170.67 | 166,900 | — | — |
| 2018-08-17 | $77.45 | $169.14 | 327,700 | — | — |
| 2018-08-16 | $77.35 | $168.93 | 224,100 | — | — |
| 2018-08-15 | $77.05 | $168.27 | 246,500 | — | — |
| 2018-08-14 | $78.45 | $171.33 | 268,700 | — | — |
| 2018-08-13 | $77.80 | $169.91 | 375,600 | — | — |
| 2018-08-10 | $79.35 | $173.29 | 269,600 | — | — |
| 2018-08-09 | $80.05 | $174.82 | 351,600 | — | — |
| 2018-08-08 | $80.50 | $175.81 | 244,500 | — | — |
| 2018-08-07 | $80.50 | $175.81 | 222,100 | — | — |
| 2018-08-06 | $79.50 | $173.62 | 243,200 | — | — |
| 2018-08-03 | $79.55 | $173.73 | 282,200 | — | — |
| 2018-08-02 | $79.75 | $174.17 | 401,700 | — | — |
| 2018-08-01 | $79.15 | $172.86 | 466,300 | — | — |
| 2018-07-31 | $79.85 | $174.39 | 283,200 | — | — |
| 2018-07-30 | $79.10 | $172.75 | 365,900 | — | — |
| 2018-07-27 | $79.60 | $173.84 | 624,200 | — | — |
| 2018-07-26 | $80.60 | $176.02 | 517,200 | — | — |
| 2018-07-25 | $80.60 | $175.70 | 868,900 | — | — |
| 2018-07-24 | $78.70 | $171.55 | 463,800 | — | — |
| 2018-07-23 | $79.20 | $172.64 | 406,000 | — | — |
| 2018-07-20 | $80.30 | $175.04 | 238,300 | — | — |
| 2018-07-19 | $80.25 | $174.93 | 425,600 | — | — |
| 2018-07-18 | $80.85 | $176.24 | 869,900 | — | — |
| 2018-07-17 | $82.70 | $180.27 | 173,100 | — | — |
| 2018-07-16 | $82.25 | $179.29 | 300,100 | — | — |
| 2018-07-13 | $83.05 | $181.04 | 408,300 | — | — |
| 2018-07-12 | $82.35 | $179.51 | 342,300 | — | — |
| 2018-07-11 | $83.75 | $182.56 | 408,900 | — | — |
| 2018-07-10 | $82.70 | $180.27 | 546,700 | — | — |
| 2018-07-09 | $83.55 | $182.13 | 283,100 | — | — |
| 2018-07-06 | $84.50 | $184.20 | 403,900 | — | — |
| 2018-07-05 | $84.15 | $183.44 | 387,300 | — | — |
| 2018-07-03 | $82.20 | $179.18 | 254,500 | — | — |
| 2018-07-02 | $80.75 | $176.02 | 400,000 | — | — |
| 2018-06-29 | $79.75 | $173.84 | 318,500 | — | — |
| 2018-06-28 | $80.35 | $175.15 | 267,300 | — | — |
| 2018-06-27 | $79.80 | $173.95 | 362,800 | — | — |
| 2018-06-26 | $81.95 | $178.64 | 417,500 | — | — |
| 2018-06-25 | $81.95 | $178.64 | 608,600 | — | — |
| 2018-06-22 | $82.60 | $180.06 | 1,292,500 | — | — |
| 2018-06-21 | $82.20 | $179.18 | 773,200 | — | — |
| 2018-06-20 | $80.75 | $176.02 | 561,100 | — | — |
| 2018-06-19 | $79.35 | $172.97 | 249,800 | — | — |
| 2018-06-18 | $78.75 | $171.66 | 567,500 | — | — |
| 2018-06-15 | $79.40 | $173.08 | 559,900 | — | — |
| 2018-06-14 | $79.30 | $172.86 | 374,600 | — | — |
| 2018-06-13 | $78.45 | $171.01 | 307,800 | — | — |
| 2018-06-12 | $80.00 | $174.39 | 337,600 | — | — |
| 2018-06-11 | $80.20 | $174.82 | 284,900 | — | — |
| 2018-06-08 | $80.20 | $174.82 | 325,700 | — | — |
| 2018-06-07 | $80.35 | $175.15 | 502,300 | — | — |
| 2018-06-06 | $81.55 | $177.77 | 766,100 | — | — |
| 2018-06-05 | $78.90 | $171.99 | 580,900 | — | — |
| 2018-06-04 | $78.70 | $171.55 | 657,400 | — | — |
| 2018-06-01 | $77.95 | $169.92 | 750,200 | — | — |
| 2018-05-31 | $79.25 | $172.75 | 2,991,200 | — | — |
| 2018-05-30 | $68.20 | $148.67 | 938,600 | — | — |
| 2018-05-29 | $68.15 | $148.56 | 376,600 | — | — |
| 2018-05-25 | $69.25 | $150.96 | 376,600 | — | — |
| 2018-05-24 | $67.75 | $147.69 | 732,800 | — | — |
| 2018-05-23 | $68.55 | $149.43 | 713,000 | — | — |
| 2018-05-22 | $69.75 | $152.05 | 316,900 | — | — |
| 2018-05-21 | $71.40 | $155.64 | 199,500 | — | — |
| 2018-05-18 | $70.65 | $154.01 | 584,000 | — | — |
| 2018-05-17 | $70.75 | $154.23 | 618,700 | — | — |
| 2018-05-16 | $71.35 | $155.21 | 472,200 | — | — |
| 2018-05-15 | $71.70 | $155.97 | 782,700 | — | — |
| 2018-05-14 | $73.80 | $160.54 | 247,800 | — | — |
| 2018-05-11 | $74.50 | $162.06 | 274,800 | — | — |
| 2018-05-10 | $75.10 | $163.36 | 159,500 | — | — |
| 2018-05-09 | $74.90 | $162.93 | 258,600 | — | — |
| 2018-05-08 | $74.95 | $163.04 | 257,500 | — | — |
| 2018-05-07 | $75.70 | $164.67 | 367,800 | — | — |
| 2018-05-04 | $75.00 | $163.15 | 284,900 | — | — |
| 2018-05-03 | $74.80 | $162.71 | 360,400 | — | — |
| 2018-05-02 | $74.95 | $163.04 | 406,700 | — | — |
| 2018-05-01 | $75.05 | $163.25 | 397,400 | — | — |
| 2018-04-30 | $73.80 | $160.54 | 392,900 | — | — |
| 2018-04-27 | $74.35 | $161.73 | 588,900 | — | — |
| 2018-04-26 | $75.00 | $163.15 | 453,400 | — | — |
| 2018-04-25 | $75.30 | $163.80 | 562,200 | — | — |
| 2018-04-24 | $74.65 | $162.38 | 598,200 | — | — |
| 2018-04-23 | $75.75 | $164.78 | 201,500 | — | — |
| 2018-04-20 | $75.30 | $163.80 | 223,500 | — | — |
| 2018-04-19 | $76.00 | $165.32 | 217,600 | — | — |
| 2018-04-18 | $76.40 | $166.19 | 354,700 | — | — |
| 2018-04-17 | $75.80 | $164.89 | 436,500 | — | — |
| 2018-04-16 | $75.05 | $163.25 | 454,200 | — | — |
| 2018-04-13 | $74.35 | $161.73 | 331,100 | — | — |
| 2018-04-12 | $74.75 | $162.60 | 290,700 | — | — |
| 2018-04-11 | $75.25 | $163.69 | 374,800 | — | — |
| 2018-04-10 | $74.00 | $160.97 | 570,700 | — | — |
| 2018-04-09 | $72.70 | $158.14 | 343,100 | — | — |
| 2018-04-06 | $73.60 | $160.10 | 456,400 | — | — |
| 2018-04-05 | $74.95 | $163.04 | 418,500 | — | — |
| 2018-04-04 | $74.10 | $161.19 | 603,800 | — | — |
| 2018-04-03 | $72.75 | $158.25 | 423,700 | — | — |
| 2018-04-02 | $70.50 | $153.36 | 552,200 | — | — |
| 2018-03-29 | $71.35 | $155.21 | 310,000 | — | — |
| 2018-03-28 | $70.70 | $153.79 | 342,700 | — | — |
| 2018-03-27 | $70.40 | $153.14 | 438,900 | — | — |
| 2018-03-26 | $71.30 | $155.10 | 539,800 | — | — |
| 2018-03-23 | $68.85 | $149.77 | 575,100 | — | — |
| 2018-03-22 | $69.55 | $151.29 | 446,800 | — | — |
| 2018-03-21 | $70.15 | $152.60 | 286,900 | — | — |
| 2018-03-20 | $70.35 | $153.03 | 216,500 | — | — |
| 2018-03-19 | $70.40 | $153.14 | 455,600 | — | — |
| 2018-03-16 | $72.90 | $158.58 | 785,100 | — | — |
| 2018-03-15 | $73.00 | $158.80 | 696,600 | — | — |
| 2018-03-14 | $72.20 | $157.05 | 478,700 | — | — |
| 2018-03-13 | $72.45 | $157.60 | 393,400 | — | — |
| 2018-03-12 | $71.65 | $155.86 | 650,600 | — | — |
| 2018-03-09 | $72.45 | $157.60 | 354,700 | — | — |
| 2018-03-08 | $70.35 | $153.03 | 628,700 | — | — |
| 2018-03-07 | $71.90 | $156.40 | 527,000 | — | — |
| 2018-03-06 | $71.60 | $155.75 | 890,600 | — | — |
| 2018-03-05 | $70.60 | $153.57 | 694,700 | — | — |
| 2018-03-02 | $72.20 | $157.05 | 367,000 | — | — |
| 2018-03-01 | $72.00 | $156.62 | 279,400 | — | — |
| 2018-02-28 | $73.50 | $159.88 | 377,700 | — | — |
| 2018-02-27 | $73.70 | $160.32 | 268,900 | — | — |
| 2018-02-26 | $74.40 | $161.84 | 313,100 | — | — |
| 2018-02-23 | $75.40 | $164.02 | 306,300 | — | — |
| 2018-02-22 | $73.45 | $159.77 | 331,800 | — | — |
| 2018-02-21 | $75.15 | $163.47 | 527,500 | — | — |
| 2018-02-20 | $74.50 | $162.06 | 248,900 | — | — |
| 2018-02-16 | $75.65 | $164.56 | 470,800 | — | — |
| 2018-02-15 | $73.90 | $160.75 | 390,000 | — | — |
| 2018-02-14 | $74.45 | $161.95 | 583,400 | — | — |
| 2018-02-13 | $72.70 | $158.14 | 391,000 | — | — |
| 2018-02-12 | $73.70 | $160.32 | 785,600 | — | — |
| 2018-02-09 | $75.95 | $165.21 | 902,300 | — | — |
| 2018-02-08 | $73.10 | $159.01 | 1,116,300 | — | — |
| 2018-02-07 | $75.00 | $163.15 | 1,466,800 | — | — |
| 2018-02-06 | $81.30 | $176.52 | 805,200 | — | — |
| 2018-02-05 | $80.75 | $175.33 | 558,200 | — | — |
| 2018-02-02 | $82.15 | $178.37 | 431,100 | — | — |
| 2018-02-01 | $83.45 | $181.19 | 293,800 | — | — |
| 2018-01-31 | $83.40 | $181.08 | 317,100 | — | — |
| 2018-01-30 | $83.50 | $181.30 | 347,600 | — | — |
| 2018-01-29 | $84.25 | $182.93 | 232,100 | — | — |
| 2018-01-26 | $86.20 | $187.16 | 206,700 | — | — |
| 2018-01-25 | $86.30 | $187.38 | 186,600 | — | — |
| 2018-01-24 | $85.20 | $184.99 | 181,800 | — | — |
| 2018-01-23 | $86.35 | $187.49 | 221,500 | — | — |
| 2018-01-22 | $87.85 | $190.75 | 264,900 | — | — |
| 2018-01-19 | $85.85 | $186.40 | 380,500 | — | — |
| 2018-01-18 | $85.05 | $184.67 | 326,600 | — | — |
| 2018-01-17 | $83.55 | $181.41 | 396,900 | — | — |
| 2018-01-16 | $84.00 | $182.39 | 377,400 | — | — |
| 2018-01-12 | $83.80 | $181.95 | 472,900 | — | — |
| 2018-01-11 | $86.90 | $188.68 | 994,400 | — | — |
| 2018-01-10 | $78.25 | $169.90 | 301,800 | — | — |
| 2018-01-09 | $79.90 | $173.48 | 212,400 | — | — |
| 2018-01-08 | $80.45 | $174.68 | 266,300 | — | — |
| 2018-01-05 | $79.95 | $173.59 | 190,000 | — | — |
| 2018-01-04 | $79.40 | $172.40 | 244,900 | — | — |
| 2018-01-03 | $79.55 | $172.72 | 259,200 | — | — |
| 2018-01-02 | $79.80 | $173.27 | 373,900 | — | — |