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
- 1996-10-16 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 | $71.58 | $145.01 | 296,800 | — | — |
| 2018-12-28 | $71.66 | $144.74 | 266,500 | — | — |
| 2018-12-27 | $70.88 | $143.17 | 319,400 | — | — |
| 2018-12-26 | $69.79 | $140.96 | 230,300 | — | — |
| 2018-12-24 | $66.86 | $135.05 | 157,000 | — | — |
| 2018-12-21 | $67.96 | $137.27 | 458,100 | — | — |
| 2018-12-20 | $68.95 | $139.27 | 278,500 | — | — |
| 2018-12-19 | $70.26 | $141.91 | 358,500 | — | — |
| 2018-12-18 | $70.95 | $143.31 | 330,100 | — | — |
| 2018-12-17 | $71.77 | $144.96 | 281,400 | — | — |
| 2018-12-14 | $72.15 | $145.73 | 249,200 | — | — |
| 2018-12-13 | $72.91 | $147.27 | 204,400 | — | — |
| 2018-12-12 | $73.33 | $148.11 | 266,400 | — | — |
| 2018-12-11 | $72.44 | $146.32 | 331,800 | — | — |
| 2018-12-10 | $73.44 | $148.34 | 307,000 | — | — |
| 2018-12-07 | $74.87 | $151.22 | 1,051,600 | — | — |
| 2018-12-06 | $76.15 | $153.81 | 523,900 | — | — |
| 2018-12-04 | $75.96 | $153.43 | 322,000 | — | — |
| 2018-12-03 | $79.38 | $160.33 | 262,000 | — | — |
| 2018-11-30 | $77.87 | $157.28 | 416,600 | — | — |
| 2018-11-29 | $78.88 | $159.32 | 290,300 | — | — |
| 2018-11-28 | $78.80 | $159.16 | 265,400 | — | — |
| 2018-11-27 | $77.15 | $155.83 | 312,500 | — | — |
| 2018-11-26 | $77.88 | $157.30 | 386,800 | — | — |
| 2018-11-23 | $77.45 | $156.44 | 111,100 | — | — |
| 2018-11-21 | $76.92 | $155.37 | 285,900 | — | — |
| 2018-11-20 | $76.37 | $154.25 | 263,800 | — | — |
| 2018-11-19 | $77.30 | $156.13 | 393,900 | — | — |
| 2018-11-16 | $78.91 | $159.38 | 231,100 | — | — |
| 2018-11-15 | $78.03 | $157.61 | 263,900 | — | — |
| 2018-11-14 | $77.77 | $157.08 | 273,300 | — | — |
| 2018-11-13 | $77.56 | $156.66 | 244,000 | — | — |
| 2018-11-12 | $77.44 | $156.42 | 338,900 | — | — |
| 2018-11-09 | $78.10 | $157.75 | 340,900 | — | — |
| 2018-11-08 | $77.64 | $156.82 | 553,900 | — | — |
| 2018-11-07 | $77.17 | $155.87 | 329,900 | — | — |
| 2018-11-06 | $75.60 | $152.70 | 446,800 | — | — |
| 2018-11-05 | $76.67 | $154.86 | 249,800 | — | — |
| 2018-11-02 | $76.00 | $153.51 | 1,219,700 | — | — |
| 2018-11-01 | $76.00 | $153.51 | 399,700 | — | — |
| 2018-10-31 | $73.40 | $148.26 | 402,300 | — | — |
| 2018-10-30 | $71.53 | $144.48 | 344,500 | — | — |
| 2018-10-29 | $70.46 | $142.32 | 355,400 | — | — |
| 2018-10-26 | $70.33 | $142.05 | 472,000 | — | — |
| 2018-10-25 | $70.86 | $143.13 | 374,900 | — | — |
| 2018-10-24 | $69.16 | $139.69 | 390,000 | — | — |
| 2018-10-23 | $72.95 | $147.35 | 543,600 | — | — |
| 2018-10-22 | $73.77 | $149.00 | 280,000 | — | — |
| 2018-10-19 | $73.40 | $148.26 | 357,900 | — | — |
| 2018-10-18 | $75.10 | $151.69 | 201,600 | — | — |
| 2018-10-17 | $76.43 | $154.38 | 213,200 | — | — |
| 2018-10-16 | $76.76 | $155.04 | 207,600 | — | — |
| 2018-10-15 | $75.00 | $151.49 | 290,300 | — | — |
| 2018-10-12 | $75.16 | $151.81 | 320,600 | — | — |
| 2018-10-11 | $74.70 | $150.88 | 561,500 | — | — |
| 2018-10-10 | $75.44 | $152.38 | 329,500 | — | — |
| 2018-10-09 | $77.50 | $156.54 | 308,800 | — | — |
| 2018-10-08 | $78.42 | $158.40 | 313,900 | — | — |
| 2018-10-05 | $79.02 | $159.61 | 261,500 | — | — |
| 2018-10-04 | $79.50 | $160.58 | 303,200 | — | — |
| 2018-10-03 | $81.10 | $163.81 | 322,700 | — | — |
| 2018-10-02 | $81.45 | $164.52 | 349,100 | — | — |
| 2018-10-01 | $81.56 | $164.74 | 297,700 | — | — |
| 2018-09-28 | $83.30 | $167.82 | 252,600 | — | — |
| 2018-09-27 | $84.30 | $169.83 | 212,200 | — | — |
| 2018-09-26 | $83.20 | $167.62 | 267,000 | — | — |
| 2018-09-25 | $82.80 | $166.81 | 158,600 | — | — |
| 2018-09-24 | $82.75 | $166.71 | 254,600 | — | — |
| 2018-09-21 | $83.20 | $167.62 | 551,800 | — | — |
| 2018-09-20 | $83.05 | $167.31 | 170,700 | — | — |
| 2018-09-19 | $82.35 | $165.90 | 254,400 | — | — |
| 2018-09-18 | $81.80 | $164.80 | 252,000 | — | — |
| 2018-09-17 | $81.15 | $163.49 | 323,200 | — | — |
| 2018-09-14 | $81.55 | $164.29 | 260,000 | — | — |
| 2018-09-13 | $80.75 | $162.68 | 540,000 | — | — |
| 2018-09-12 | $78.95 | $159.05 | 400,900 | — | — |
| 2018-09-11 | $78.50 | $158.15 | 221,700 | — | — |
| 2018-09-10 | $78.80 | $158.75 | 136,400 | — | — |
| 2018-09-07 | $78.45 | $158.05 | 217,200 | — | — |
| 2018-09-06 | $77.80 | $156.74 | 485,200 | — | — |
| 2018-09-05 | $77.90 | $156.94 | 219,100 | — | — |
| 2018-09-04 | $78.15 | $157.44 | 298,200 | — | — |
| 2018-08-31 | $78.05 | $157.24 | 254,300 | — | — |
| 2018-08-30 | $77.75 | $156.64 | 128,100 | — | — |
| 2018-08-29 | $78.20 | $157.54 | 235,500 | — | — |
| 2018-08-28 | $77.60 | $156.33 | 240,400 | — | — |
| 2018-08-27 | $76.95 | $155.02 | 170,200 | — | — |
| 2018-08-24 | $76.25 | $153.61 | 194,800 | — | — |
| 2018-08-23 | $75.70 | $152.51 | 195,700 | — | — |
| 2018-08-22 | $77.30 | $155.73 | 222,700 | — | — |
| 2018-08-21 | $77.40 | $155.93 | 311,000 | — | — |
| 2018-08-20 | $76.60 | $154.32 | 236,900 | — | — |
| 2018-08-17 | $76.75 | $154.62 | 212,700 | — | — |
| 2018-08-16 | $77.10 | $155.33 | 199,300 | — | — |
| 2018-08-15 | $76.55 | $154.22 | 307,200 | — | — |
| 2018-08-14 | $77.00 | $155.13 | 309,800 | — | — |
| 2018-08-13 | $75.95 | $153.01 | 434,600 | — | — |
| 2018-08-10 | $76.70 | $154.52 | 472,900 | — | — |
| 2018-08-09 | $77.40 | $155.93 | 326,100 | — | — |
| 2018-08-08 | $77.10 | $155.33 | 778,600 | — | — |
| 2018-08-07 | $78.10 | $157.34 | 259,700 | — | — |
| 2018-08-06 | $79.25 | $159.66 | 197,200 | — | — |
| 2018-08-03 | $78.90 | $158.95 | 201,900 | — | — |
| 2018-08-02 | $79.35 | $159.86 | 317,900 | — | — |
| 2018-08-01 | $78.00 | $157.14 | 379,600 | — | — |
| 2018-07-31 | $77.60 | $156.33 | 305,000 | — | — |
| 2018-07-30 | $75.50 | $152.10 | 188,400 | — | — |
| 2018-07-27 | $76.85 | $154.82 | 150,700 | — | — |
| 2018-07-26 | $77.90 | $156.94 | 137,000 | — | — |
| 2018-07-25 | $77.65 | $156.43 | 152,400 | — | — |
| 2018-07-24 | $77.50 | $156.13 | 172,300 | — | — |
| 2018-07-23 | $78.85 | $158.85 | 215,400 | — | — |
| 2018-07-20 | $79.05 | $159.26 | 170,400 | — | — |
| 2018-07-19 | $79.15 | $159.46 | 209,700 | — | — |
| 2018-07-18 | $78.95 | $159.05 | 246,500 | — | — |
| 2018-07-17 | $77.15 | $155.43 | 164,900 | — | — |
| 2018-07-16 | $77.20 | $155.53 | 90,700 | — | — |
| 2018-07-13 | $77.35 | $155.83 | 125,700 | — | — |
| 2018-07-12 | $77.30 | $155.73 | 170,600 | — | — |
| 2018-07-11 | $76.60 | $154.32 | 246,900 | — | — |
| 2018-07-10 | $76.70 | $154.52 | 218,700 | — | — |
| 2018-07-09 | $76.70 | $154.52 | 429,600 | — | — |
| 2018-07-06 | $76.15 | $153.41 | 205,000 | — | — |
| 2018-07-05 | $75.75 | $152.61 | 398,600 | — | — |
| 2018-07-03 | $75.20 | $151.50 | 152,700 | — | — |
| 2018-07-02 | $75.00 | $151.10 | 266,800 | — | — |
| 2018-06-29 | $75.60 | $152.31 | 206,600 | — | — |
| 2018-06-28 | $75.10 | $150.86 | 556,700 | — | — |
| 2018-06-27 | $75.95 | $152.57 | 493,500 | — | — |
| 2018-06-26 | $76.65 | $153.98 | 265,400 | — | — |
| 2018-06-25 | $75.60 | $151.87 | 312,800 | — | — |
| 2018-06-22 | $77.40 | $155.48 | 318,400 | — | — |
| 2018-06-21 | $76.95 | $154.58 | 224,200 | — | — |
| 2018-06-20 | $78.60 | $157.90 | 115,700 | — | — |
| 2018-06-19 | $78.95 | $158.60 | 194,100 | — | — |
| 2018-06-18 | $80.30 | $161.31 | 268,900 | — | — |
| 2018-06-15 | $81.20 | $163.12 | 267,900 | — | — |
| 2018-06-14 | $81.75 | $164.22 | 134,800 | — | — |
| 2018-06-13 | $80.75 | $162.21 | 240,800 | — | — |
| 2018-06-12 | $81.55 | $163.82 | 212,800 | — | — |
| 2018-06-11 | $81.60 | $163.92 | 123,400 | — | — |
| 2018-06-08 | $81.40 | $163.52 | 302,500 | — | — |
| 2018-06-07 | $82.50 | $165.73 | 217,100 | — | — |
| 2018-06-06 | $82.30 | $165.33 | 313,300 | — | — |
| 2018-06-05 | $82.25 | $165.23 | 191,200 | — | — |
| 2018-06-04 | $81.75 | $164.22 | 362,600 | — | — |
| 2018-06-01 | $81.50 | $163.72 | 136,500 | — | — |
| 2018-05-31 | $80.35 | $161.41 | 274,000 | — | — |
| 2018-05-30 | $80.95 | $162.62 | 220,700 | — | — |
| 2018-05-29 | $79.30 | $159.30 | 219,700 | — | — |
| 2018-05-25 | $79.55 | $159.80 | 206,100 | — | — |
| 2018-05-24 | $79.75 | $160.21 | 222,700 | — | — |
| 2018-05-23 | $79.70 | $160.11 | 99,500 | — | — |
| 2018-05-22 | $79.85 | $160.41 | 193,500 | — | — |
| 2018-05-21 | $80.25 | $161.21 | 184,500 | — | — |
| 2018-05-18 | $79.95 | $160.61 | 240,700 | — | — |
| 2018-05-17 | $79.40 | $159.50 | 262,000 | — | — |
| 2018-05-16 | $80.40 | $161.51 | 277,100 | — | — |
| 2018-05-15 | $79.35 | $159.40 | 264,600 | — | — |
| 2018-05-14 | $79.85 | $160.41 | 472,400 | — | — |
| 2018-05-11 | $81.55 | $163.82 | 708,000 | — | — |
| 2018-05-10 | $83.20 | $167.14 | 392,000 | — | — |
| 2018-05-09 | $83.35 | $167.44 | 279,900 | — | — |
| 2018-05-08 | $81.85 | $164.42 | 228,200 | — | — |
| 2018-05-07 | $81.40 | $163.52 | 215,500 | — | — |
| 2018-05-04 | $81.15 | $163.02 | 253,800 | — | — |
| 2018-05-03 | $80.15 | $161.01 | 439,600 | — | — |
| 2018-05-02 | $79.25 | $159.20 | 248,100 | — | — |
| 2018-05-01 | $79.90 | $160.51 | 181,700 | — | — |
| 2018-04-30 | $80.05 | $160.81 | 208,900 | — | — |
| 2018-04-27 | $80.60 | $161.91 | 161,200 | — | — |
| 2018-04-26 | $80.90 | $162.52 | 208,800 | — | — |
| 2018-04-25 | $81.15 | $163.02 | 244,400 | — | — |
| 2018-04-24 | $80.85 | $162.42 | 248,300 | — | — |
| 2018-04-23 | $80.50 | $161.71 | 222,900 | — | — |
| 2018-04-20 | $80.85 | $162.42 | 313,700 | — | — |
| 2018-04-19 | $81.50 | $163.72 | 267,200 | — | — |
| 2018-04-18 | $82.10 | $164.93 | 280,500 | — | — |
| 2018-04-17 | $82.20 | $165.13 | 342,400 | — | — |
| 2018-04-16 | $81.35 | $163.42 | 294,800 | — | — |
| 2018-04-13 | $79.60 | $159.90 | 312,000 | — | — |
| 2018-04-12 | $81.55 | $163.82 | 276,400 | — | — |
| 2018-04-11 | $80.65 | $162.01 | 365,400 | — | — |
| 2018-04-10 | $79.10 | $158.90 | 366,000 | — | — |
| 2018-04-09 | $79.15 | $159.00 | 233,800 | — | — |
| 2018-04-06 | $79.90 | $160.51 | 228,000 | — | — |
| 2018-04-05 | $81.15 | $163.02 | 260,800 | — | — |
| 2018-04-04 | $80.50 | $161.71 | 274,200 | — | — |
| 2018-04-03 | $80.10 | $160.91 | 256,700 | — | — |
| 2018-04-02 | $79.40 | $159.50 | 402,600 | — | — |
| 2018-03-29 | $80.15 | $161.01 | 221,500 | — | — |
| 2018-03-28 | $80.05 | $160.38 | 294,300 | — | — |
| 2018-03-27 | $80.30 | $160.88 | 143,900 | — | — |
| 2018-03-26 | $81.30 | $162.88 | 268,100 | — | — |
| 2018-03-23 | $79.95 | $160.18 | 197,500 | — | — |
| 2018-03-22 | $81.55 | $163.38 | 154,900 | — | — |
| 2018-03-21 | $83.60 | $167.49 | 152,600 | — | — |
| 2018-03-20 | $83.65 | $167.59 | 181,300 | — | — |
| 2018-03-19 | $83.05 | $166.39 | 302,000 | — | — |
| 2018-03-16 | $84.00 | $168.29 | 262,100 | — | — |
| 2018-03-15 | $84.60 | $169.49 | 344,000 | — | — |
| 2018-03-14 | $84.30 | $168.89 | 335,700 | — | — |
| 2018-03-13 | $83.65 | $167.59 | 513,000 | — | — |
| 2018-03-12 | $84.40 | $169.09 | 301,200 | — | — |
| 2018-03-09 | $83.70 | $167.69 | 203,200 | — | — |
| 2018-03-08 | $82.10 | $164.48 | 273,600 | — | — |
| 2018-03-07 | $81.70 | $163.68 | 317,100 | — | — |
| 2018-03-06 | $80.55 | $161.38 | 284,000 | — | — |
| 2018-03-05 | $79.50 | $159.27 | 240,100 | — | — |
| 2018-03-02 | $79.40 | $159.07 | 254,500 | — | — |
| 2018-03-01 | $78.70 | $157.67 | 284,300 | — | — |
| 2018-02-28 | $79.15 | $158.57 | 196,200 | — | — |
| 2018-02-27 | $79.40 | $159.07 | 231,900 | — | — |
| 2018-02-26 | $81.50 | $163.28 | 240,500 | — | — |
| 2018-02-23 | $81.55 | $163.38 | 362,300 | — | — |
| 2018-02-22 | $80.30 | $160.88 | 250,200 | — | — |
| 2018-02-21 | $80.15 | $160.58 | 234,600 | — | — |
| 2018-02-20 | $78.20 | $156.67 | 559,400 | — | — |
| 2018-02-16 | $80.50 | $161.28 | 365,500 | — | — |
| 2018-02-15 | $80.60 | $161.48 | 208,000 | — | — |
| 2018-02-14 | $80.35 | $160.98 | 848,500 | — | — |
| 2018-02-13 | $78.55 | $157.37 | 161,600 | — | — |
| 2018-02-12 | $78.25 | $156.77 | 124,300 | — | — |
| 2018-02-09 | $77.75 | $155.77 | 192,400 | — | — |
| 2018-02-08 | $76.40 | $153.06 | 176,200 | — | — |
| 2018-02-07 | $79.20 | $158.67 | 157,700 | — | — |
| 2018-02-06 | $78.65 | $157.57 | 211,400 | — | — |
| 2018-02-05 | $77.10 | $154.47 | 221,900 | — | — |
| 2018-02-02 | $79.60 | $159.47 | 82,100 | — | — |
| 2018-02-01 | $81.60 | $163.48 | 113,800 | — | — |
| 2018-01-31 | $82.15 | $164.58 | 273,600 | — | — |
| 2018-01-30 | $82.15 | $164.58 | 225,100 | — | — |
| 2018-01-29 | $81.95 | $164.18 | 139,300 | — | — |
| 2018-01-26 | $82.25 | $164.78 | 229,300 | — | — |
| 2018-01-25 | $81.55 | $163.38 | 198,000 | — | — |
| 2018-01-24 | $80.45 | $161.18 | 172,700 | — | — |
| 2018-01-23 | $81.55 | $163.38 | 176,700 | — | — |
| 2018-01-22 | $80.90 | $162.08 | 208,600 | — | — |
| 2018-01-19 | $82.15 | $164.58 | 182,500 | — | — |
| 2018-01-18 | $81.00 | $162.28 | 96,600 | — | — |
| 2018-01-17 | $81.40 | $163.08 | 162,000 | — | — |
| 2018-01-16 | $79.95 | $160.18 | 190,100 | — | — |
| 2018-01-12 | $80.55 | $161.38 | 231,500 | — | — |
| 2018-01-11 | $79.75 | $159.78 | 227,300 | — | — |
| 2018-01-10 | $79.25 | $158.77 | 173,700 | — | — |
| 2018-01-09 | $79.25 | $158.77 | 275,400 | — | — |
| 2018-01-08 | $79.95 | $160.18 | 327,200 | — | — |
| 2018-01-05 | $76.75 | $153.77 | 204,600 | — | — |
| 2018-01-04 | $77.25 | $154.77 | 274,300 | — | — |
| 2018-01-03 | $77.60 | $155.47 | 258,400 | — | — |
| 2018-01-02 | $77.00 | $154.27 | 215,300 | — | — |