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
- 1991-09-05 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 | $73.33 | $99.39 | 225,600 | — | — |
| 2018-12-28 | $72.91 | $98.82 | 312,200 | — | — |
| 2018-12-27 | $73.13 | $99.12 | 271,100 | — | — |
| 2018-12-26 | $73.34 | $99.40 | 333,400 | — | — |
| 2018-12-24 | $70.59 | $95.67 | 144,800 | — | — |
| 2018-12-21 | $71.77 | $97.27 | 521,200 | — | — |
| 2018-12-20 | $73.11 | $99.09 | 251,100 | — | — |
| 2018-12-19 | $73.24 | $99.27 | 435,400 | — | — |
| 2018-12-18 | $74.99 | $101.64 | 413,500 | — | — |
| 2018-12-17 | $77.00 | $104.36 | 517,700 | — | — |
| 2018-12-14 | $77.77 | $105.41 | 374,000 | — | — |
| 2018-12-13 | $78.51 | $106.41 | 346,500 | — | — |
| 2018-12-12 | $79.84 | $108.21 | 229,200 | — | — |
| 2018-12-11 | $78.71 | $106.68 | 326,800 | — | — |
| 2018-12-10 | $79.00 | $107.07 | 318,100 | — | — |
| 2018-12-07 | $79.89 | $108.28 | 284,100 | — | — |
| 2018-12-06 | $80.08 | $108.54 | 335,300 | — | — |
| 2018-12-04 | $81.09 | $109.90 | 336,200 | — | — |
| 2018-12-03 | $85.49 | $115.87 | 273,500 | — | — |
| 2018-11-30 | $84.30 | $114.26 | 272,700 | — | — |
| 2018-11-29 | $84.28 | $114.23 | 307,100 | — | — |
| 2018-11-28 | $84.04 | $113.90 | 291,700 | — | — |
| 2018-11-27 | $82.67 | $112.05 | 343,300 | — | — |
| 2018-11-26 | $82.83 | $112.26 | 211,700 | — | — |
| 2018-11-23 | $82.38 | $111.65 | 169,800 | — | — |
| 2018-11-21 | $83.41 | $113.05 | 206,100 | — | — |
| 2018-11-20 | $81.65 | $110.66 | 243,200 | — | — |
| 2018-11-19 | $84.88 | $115.04 | 137,800 | — | — |
| 2018-11-16 | $85.84 | $116.34 | 302,000 | — | — |
| 2018-11-15 | $86.05 | $116.63 | 211,800 | — | — |
| 2018-11-14 | $84.60 | $114.66 | 355,300 | — | — |
| 2018-11-13 | $84.92 | $115.10 | 479,800 | — | — |
| 2018-11-12 | $87.29 | $118.31 | 138,900 | — | — |
| 2018-11-09 | $88.77 | $120.31 | 168,200 | — | — |
| 2018-11-08 | $89.70 | $121.57 | 201,000 | — | — |
| 2018-11-07 | $90.00 | $121.30 | 205,300 | — | — |
| 2018-11-06 | $89.38 | $120.47 | 197,300 | — | — |
| 2018-11-05 | $88.97 | $119.92 | 213,100 | — | — |
| 2018-11-02 | $88.90 | $119.82 | 242,500 | — | — |
| 2018-11-01 | $88.28 | $118.99 | 291,900 | — | — |
| 2018-10-31 | $85.73 | $115.55 | 314,000 | — | — |
| 2018-10-30 | $86.16 | $116.13 | 299,600 | — | — |
| 2018-10-29 | $84.80 | $114.29 | 245,800 | — | — |
| 2018-10-26 | $83.11 | $112.02 | 365,400 | — | — |
| 2018-10-25 | $83.37 | $112.37 | 319,700 | — | — |
| 2018-10-24 | $80.78 | $108.88 | 498,800 | — | — |
| 2018-10-23 | $85.18 | $114.81 | 571,300 | — | — |
| 2018-10-22 | $85.89 | $115.76 | 254,400 | — | — |
| 2018-10-19 | $88.06 | $118.69 | 178,400 | — | — |
| 2018-10-18 | $89.92 | $121.20 | 167,300 | — | — |
| 2018-10-17 | $92.00 | $124.00 | 163,300 | — | — |
| 2018-10-16 | $92.11 | $124.15 | 138,300 | — | — |
| 2018-10-15 | $91.85 | $123.80 | 245,800 | — | — |
| 2018-10-12 | $90.81 | $122.40 | 310,000 | — | — |
| 2018-10-11 | $92.58 | $124.78 | 246,800 | — | — |
| 2018-10-10 | $95.23 | $128.35 | 267,900 | — | — |
| 2018-10-09 | $96.23 | $129.70 | 170,500 | — | — |
| 2018-10-08 | $96.47 | $130.02 | 186,700 | — | — |
| 2018-10-05 | $96.13 | $129.57 | 229,500 | — | — |
| 2018-10-04 | $96.53 | $130.10 | 330,400 | — | — |
| 2018-10-03 | $96.83 | $130.51 | 462,000 | — | — |
| 2018-10-02 | $94.22 | $126.99 | 669,700 | — | — |
| 2018-10-01 | $97.50 | $131.41 | 592,100 | — | — |
| 2018-09-28 | $97.28 | $131.12 | 877,000 | — | — |
| 2018-09-27 | $99.42 | $134.00 | 321,900 | — | — |
| 2018-09-26 | $101.09 | $136.25 | 205,700 | — | — |
| 2018-09-25 | $103.00 | $138.82 | 125,400 | — | — |
| 2018-09-24 | $103.00 | $138.82 | 155,900 | — | — |
| 2018-09-21 | $104.74 | $141.17 | 288,100 | — | — |
| 2018-09-20 | $104.78 | $141.22 | 148,300 | — | — |
| 2018-09-19 | $103.87 | $140.00 | 173,000 | — | — |
| 2018-09-18 | $103.01 | $138.84 | 116,200 | — | — |
| 2018-09-17 | $102.79 | $138.54 | 150,100 | — | — |
| 2018-09-14 | $103.31 | $139.24 | 156,100 | — | — |
| 2018-09-13 | $103.06 | $138.91 | 196,800 | — | — |
| 2018-09-12 | $102.55 | $138.22 | 142,900 | — | — |
| 2018-09-11 | $104.41 | $140.73 | 119,700 | — | — |
| 2018-09-10 | $104.13 | $140.35 | 132,800 | — | — |
| 2018-09-07 | $104.57 | $140.94 | 222,200 | — | — |
| 2018-09-06 | $103.62 | $139.66 | 118,800 | — | — |
| 2018-09-05 | $103.65 | $139.70 | 128,500 | — | — |
| 2018-09-04 | $103.36 | $139.31 | 122,900 | — | — |
| 2018-08-31 | $102.55 | $138.22 | 119,400 | — | — |
| 2018-08-30 | $102.06 | $137.56 | 82,900 | — | — |
| 2018-08-29 | $102.25 | $137.81 | 179,700 | — | — |
| 2018-08-28 | $101.85 | $137.27 | 277,400 | — | — |
| 2018-08-27 | $101.96 | $137.42 | 171,900 | — | — |
| 2018-08-24 | $101.53 | $136.84 | 77,800 | — | — |
| 2018-08-23 | $101.68 | $137.05 | 306,300 | — | — |
| 2018-08-22 | $101.50 | $136.80 | 262,900 | — | — |
| 2018-08-21 | $101.24 | $136.45 | 79,300 | — | — |
| 2018-08-20 | $99.80 | $134.51 | 85,100 | — | — |
| 2018-08-17 | $99.78 | $134.48 | 95,000 | — | — |
| 2018-08-16 | $99.43 | $134.01 | 132,600 | — | — |
| 2018-08-15 | $98.01 | $132.10 | 153,900 | — | — |
| 2018-08-14 | $98.59 | $132.88 | 116,300 | — | — |
| 2018-08-13 | $97.54 | $131.47 | 126,700 | — | — |
| 2018-08-10 | $98.48 | $132.73 | 122,300 | — | — |
| 2018-08-09 | $98.96 | $132.71 | 104,800 | — | — |
| 2018-08-08 | $99.43 | $133.34 | 110,700 | — | — |
| 2018-08-07 | $98.79 | $132.48 | 125,300 | — | — |
| 2018-08-06 | $98.30 | $131.82 | 131,600 | — | — |
| 2018-08-03 | $97.93 | $131.32 | 105,000 | — | — |
| 2018-08-02 | $98.92 | $132.65 | 118,500 | — | — |
| 2018-08-01 | $98.49 | $132.08 | 139,800 | — | — |
| 2018-07-31 | $97.33 | $130.52 | 163,200 | — | — |
| 2018-07-30 | $98.46 | $132.04 | 306,700 | — | — |
| 2018-07-27 | $99.10 | $132.89 | 254,000 | — | — |
| 2018-07-26 | $98.91 | $132.64 | 247,200 | — | — |
| 2018-07-25 | $99.03 | $132.80 | 404,000 | — | — |
| 2018-07-24 | $98.41 | $131.97 | 198,500 | — | — |
| 2018-07-23 | $99.41 | $133.31 | 193,400 | — | — |
| 2018-07-20 | $98.15 | $131.62 | 103,500 | — | — |
| 2018-07-19 | $97.22 | $130.37 | 159,200 | — | — |
| 2018-07-18 | $97.14 | $130.27 | 140,400 | — | — |
| 2018-07-17 | $96.01 | $128.75 | 187,200 | — | — |
| 2018-07-16 | $95.99 | $128.72 | 204,500 | — | — |
| 2018-07-13 | $95.53 | $128.11 | 334,700 | — | — |
| 2018-07-12 | $95.27 | $127.76 | 261,600 | — | — |
| 2018-07-11 | $96.22 | $129.03 | 181,700 | — | — |
| 2018-07-10 | $96.28 | $129.11 | 185,600 | — | — |
| 2018-07-09 | $97.45 | $130.68 | 222,700 | — | — |
| 2018-07-06 | $95.69 | $128.32 | 187,900 | — | — |
| 2018-07-05 | $95.03 | $127.44 | 256,800 | — | — |
| 2018-07-03 | $93.80 | $125.79 | 127,200 | — | — |
| 2018-07-02 | $94.30 | $126.46 | 211,200 | — | — |
| 2018-06-29 | $94.01 | $126.07 | 221,200 | — | — |
| 2018-06-28 | $94.38 | $126.56 | 253,100 | — | — |
| 2018-06-27 | $93.02 | $124.74 | 237,200 | — | — |
| 2018-06-26 | $95.76 | $128.41 | 270,600 | — | — |
| 2018-06-25 | $96.96 | $130.02 | 251,200 | — | — |
| 2018-06-22 | $97.04 | $130.13 | 319,500 | — | — |
| 2018-06-21 | $97.65 | $130.95 | 245,000 | — | — |
| 2018-06-20 | $97.90 | $131.28 | 298,700 | — | — |
| 2018-06-19 | $97.99 | $131.41 | 740,100 | — | — |
| 2018-06-18 | $96.06 | $128.82 | 981,700 | — | — |
| 2018-06-15 | $101.91 | $136.66 | 586,700 | — | — |
| 2018-06-14 | $102.09 | $136.90 | 141,100 | — | — |
| 2018-06-13 | $102.30 | $137.18 | 227,600 | — | — |
| 2018-06-12 | $102.63 | $137.63 | 132,700 | — | — |
| 2018-06-11 | $103.30 | $138.53 | 102,900 | — | — |
| 2018-06-08 | $104.94 | $140.73 | 279,400 | — | — |
| 2018-06-07 | $104.80 | $140.54 | 151,300 | — | — |
| 2018-06-06 | $105.02 | $140.83 | 171,800 | — | — |
| 2018-06-05 | $103.34 | $138.58 | 126,800 | — | — |
| 2018-06-04 | $103.55 | $138.86 | 150,300 | — | — |
| 2018-06-01 | $102.50 | $137.45 | 211,000 | — | — |
| 2018-05-31 | $100.95 | $135.37 | 185,300 | — | — |
| 2018-05-30 | $102.27 | $137.14 | 143,300 | — | — |
| 2018-05-29 | $100.43 | $134.68 | 175,900 | — | — |
| 2018-05-25 | $102.40 | $137.32 | 117,400 | — | — |
| 2018-05-24 | $103.17 | $138.35 | 193,800 | — | — |
| 2018-05-23 | $104.21 | $139.75 | 155,300 | — | — |
| 2018-05-22 | $104.80 | $140.54 | 177,500 | — | — |
| 2018-05-21 | $105.26 | $141.15 | 105,900 | — | — |
| 2018-05-18 | $104.13 | $139.64 | 84,900 | — | — |
| 2018-05-17 | $104.84 | $140.59 | 142,200 | — | — |
| 2018-05-16 | $104.97 | $140.77 | 156,200 | — | — |
| 2018-05-15 | $104.68 | $140.38 | 175,800 | — | — |
| 2018-05-14 | $103.53 | $138.83 | 86,800 | — | — |
| 2018-05-11 | $103.59 | $138.91 | 90,900 | — | — |
| 2018-05-10 | $103.23 | $138.43 | 68,000 | — | — |
| 2018-05-09 | $103.28 | $137.90 | 128,700 | — | — |
| 2018-05-08 | $102.18 | $136.43 | 93,700 | — | — |
| 2018-05-07 | $101.90 | $136.05 | 63,400 | — | — |
| 2018-05-04 | $101.35 | $135.32 | 97,100 | — | — |
| 2018-05-03 | $99.98 | $133.49 | 127,100 | — | — |
| 2018-05-02 | $100.68 | $134.42 | 151,100 | — | — |
| 2018-05-01 | $100.90 | $134.72 | 122,500 | — | — |
| 2018-04-30 | $100.68 | $134.42 | 298,700 | — | — |
| 2018-04-27 | $102.50 | $136.85 | 198,800 | — | — |
| 2018-04-26 | $102.66 | $137.07 | 202,100 | — | — |
| 2018-04-25 | $105.14 | $140.38 | 190,700 | — | — |
| 2018-04-24 | $103.52 | $138.22 | 212,900 | — | — |
| 2018-04-23 | $103.41 | $138.07 | 230,900 | — | — |
| 2018-04-20 | $102.07 | $136.28 | 179,900 | — | — |
| 2018-04-19 | $101.34 | $135.31 | 155,100 | — | — |
| 2018-04-18 | $100.22 | $133.81 | 185,300 | — | — |
| 2018-04-17 | $100.99 | $134.84 | 120,700 | — | — |
| 2018-04-16 | $102.59 | $136.97 | 107,700 | — | — |
| 2018-04-13 | $102.30 | $136.59 | 186,400 | — | — |
| 2018-04-12 | $103.18 | $137.76 | 148,800 | — | — |
| 2018-04-11 | $101.12 | $135.01 | 186,400 | — | — |
| 2018-04-10 | $101.17 | $135.08 | 242,100 | — | — |
| 2018-04-09 | $98.40 | $131.38 | 101,100 | — | — |
| 2018-04-06 | $98.73 | $131.82 | 233,600 | — | — |
| 2018-04-05 | $100.46 | $134.13 | 98,100 | — | — |
| 2018-04-04 | $99.90 | $133.38 | 143,800 | — | — |
| 2018-04-03 | $98.59 | $131.63 | 149,300 | — | — |
| 2018-04-02 | $96.94 | $129.43 | 148,400 | — | — |
| 2018-03-29 | $98.99 | $132.17 | 138,600 | — | — |
| 2018-03-28 | $98.12 | $131.01 | 184,400 | — | — |
| 2018-03-27 | $97.67 | $130.41 | 156,100 | — | — |
| 2018-03-26 | $99.74 | $133.17 | 211,900 | — | — |
| 2018-03-23 | $95.68 | $127.75 | 152,400 | — | — |
| 2018-03-22 | $98.71 | $131.79 | 146,100 | — | — |
| 2018-03-21 | $100.99 | $134.84 | 110,800 | — | — |
| 2018-03-20 | $100.23 | $133.82 | 67,400 | — | — |
| 2018-03-19 | $100.64 | $134.37 | 135,000 | — | — |
| 2018-03-16 | $100.83 | $134.62 | 466,900 | — | — |
| 2018-03-15 | $99.87 | $133.34 | 113,000 | — | — |
| 2018-03-14 | $99.86 | $133.33 | 182,200 | — | — |
| 2018-03-13 | $100.49 | $134.17 | 136,500 | — | — |
| 2018-03-12 | $100.91 | $134.73 | 233,700 | — | — |
| 2018-03-09 | $99.89 | $133.37 | 80,700 | — | — |
| 2018-03-08 | $98.22 | $131.14 | 156,700 | — | — |
| 2018-03-07 | $98.75 | $131.85 | 169,000 | — | — |
| 2018-03-06 | $97.79 | $130.57 | 95,300 | — | — |
| 2018-03-05 | $96.13 | $128.35 | 139,000 | — | — |
| 2018-03-02 | $95.79 | $127.90 | 104,800 | — | — |
| 2018-03-01 | $94.84 | $126.63 | 123,400 | — | — |
| 2018-02-28 | $94.45 | $126.11 | 94,800 | — | — |
| 2018-02-27 | $95.40 | $127.37 | 162,300 | — | — |
| 2018-02-26 | $96.83 | $129.28 | 69,700 | — | — |
| 2018-02-23 | $96.20 | $128.44 | 52,700 | — | — |
| 2018-02-22 | $94.89 | $126.69 | 86,200 | — | — |
| 2018-02-21 | $96.61 | $128.99 | 88,300 | — | — |
| 2018-02-20 | $95.35 | $127.31 | 89,200 | — | — |
| 2018-02-16 | $96.35 | $128.64 | 71,700 | — | — |
| 2018-02-15 | $95.42 | $127.40 | 107,100 | — | — |
| 2018-02-14 | $95.26 | $127.19 | 275,900 | — | — |
| 2018-02-13 | $93.39 | $124.69 | 139,400 | — | — |
| 2018-02-12 | $93.83 | $125.28 | 117,200 | — | — |
| 2018-02-09 | $92.54 | $123.56 | 174,800 | — | — |
| 2018-02-08 | $90.63 | $121.01 | 114,100 | — | — |
| 2018-02-07 | $93.70 | $124.50 | 87,600 | — | — |
| 2018-02-06 | $93.55 | $124.30 | 272,900 | — | — |
| 2018-02-05 | $92.66 | $123.12 | 153,800 | — | — |
| 2018-02-02 | $96.11 | $127.71 | 121,700 | — | — |
| 2018-02-01 | $97.61 | $129.70 | 101,800 | — | — |
| 2018-01-31 | $96.69 | $128.48 | 82,700 | — | — |
| 2018-01-30 | $96.86 | $128.70 | 163,000 | — | — |
| 2018-01-29 | $98.36 | $130.70 | 104,700 | — | — |
| 2018-01-26 | $98.07 | $130.31 | 170,900 | — | — |
| 2018-01-25 | $97.37 | $129.38 | 220,700 | — | — |
| 2018-01-24 | $97.93 | $130.12 | 224,500 | — | — |
| 2018-01-23 | $97.33 | $129.33 | 167,100 | — | — |
| 2018-01-22 | $96.70 | $128.49 | 92,500 | — | — |
| 2018-01-19 | $96.70 | $128.49 | 96,000 | — | — |
| 2018-01-18 | $95.70 | $127.16 | 82,800 | — | — |
| 2018-01-17 | $96.40 | $128.09 | 149,500 | — | — |
| 2018-01-16 | $95.42 | $126.79 | 135,300 | — | — |
| 2018-01-12 | $95.75 | $127.23 | 109,300 | — | — |
| 2018-01-11 | $96.24 | $127.88 | 70,200 | — | — |
| 2018-01-10 | $94.71 | $125.85 | 153,700 | — | — |
| 2018-01-09 | $93.62 | $124.40 | 150,900 | — | — |
| 2018-01-08 | $92.23 | $122.55 | 109,300 | — | — |
| 2018-01-05 | $92.09 | $122.36 | 153,500 | — | — |
| 2018-01-04 | $92.02 | $122.27 | 198,000 | — | — |
| 2018-01-03 | $92.25 | $122.58 | 167,700 | — | — |
| 2018-01-02 | $92.35 | $122.71 | 133,100 | — | — |