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
- 1996-11-26 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 | $74.11 | $109.88 | 609,200 | — | — |
| 2018-12-28 | $73.58 | $109.10 | 744,300 | — | — |
| 2018-12-27 | $73.44 | $108.89 | 846,600 | — | — |
| 2018-12-26 | $73.46 | $108.92 | 635,800 | — | — |
| 2018-12-24 | $70.93 | $105.17 | 503,800 | — | — |
| 2018-12-21 | $72.14 | $106.96 | 1,179,400 | — | — |
| 2018-12-20 | $73.83 | $109.47 | 1,454,000 | — | — |
| 2018-12-19 | $74.75 | $110.83 | 1,166,900 | — | — |
| 2018-12-18 | $75.33 | $111.69 | 1,171,200 | — | — |
| 2018-12-17 | $75.32 | $111.68 | 1,382,000 | — | — |
| 2018-12-14 | $77.36 | $114.70 | 1,115,400 | — | — |
| 2018-12-13 | $78.78 | $116.81 | 779,400 | — | — |
| 2018-12-12 | $78.96 | $117.07 | 1,076,900 | — | — |
| 2018-12-11 | $78.03 | $115.69 | 1,422,100 | — | — |
| 2018-12-10 | $78.50 | $116.39 | 1,227,000 | — | — |
| 2018-12-07 | $78.87 | $116.94 | 1,214,800 | — | — |
| 2018-12-06 | $81.01 | $120.11 | 1,295,400 | — | — |
| 2018-12-04 | $82.06 | $121.16 | 1,589,800 | — | — |
| 2018-12-03 | $85.37 | $126.05 | 1,364,200 | — | — |
| 2018-11-30 | $85.82 | $126.72 | 1,447,100 | — | — |
| 2018-11-29 | $85.03 | $125.55 | 985,900 | — | — |
| 2018-11-28 | $85.56 | $126.33 | 1,137,600 | — | — |
| 2018-11-27 | $83.98 | $124.00 | 708,500 | — | — |
| 2018-11-26 | $84.62 | $124.94 | 811,800 | — | — |
| 2018-11-23 | $84.03 | $124.07 | 296,700 | — | — |
| 2018-11-21 | $84.92 | $125.39 | 778,500 | — | — |
| 2018-11-20 | $82.05 | $121.15 | 1,368,100 | — | — |
| 2018-11-19 | $86.27 | $127.38 | 1,139,500 | — | — |
| 2018-11-16 | $85.72 | $126.57 | 963,000 | — | — |
| 2018-11-15 | $85.23 | $125.85 | 1,268,600 | — | — |
| 2018-11-14 | $84.95 | $125.43 | 1,124,200 | — | — |
| 2018-11-13 | $84.93 | $125.40 | 928,900 | — | — |
| 2018-11-12 | $84.30 | $124.47 | 849,600 | — | — |
| 2018-11-09 | $85.72 | $126.57 | 893,800 | — | — |
| 2018-11-08 | $85.97 | $126.94 | 903,800 | — | — |
| 2018-11-07 | $86.29 | $127.41 | 1,280,100 | — | — |
| 2018-11-06 | $85.71 | $126.55 | 1,060,200 | — | — |
| 2018-11-05 | $85.33 | $125.99 | 866,500 | — | — |
| 2018-11-02 | $85.04 | $125.56 | 1,038,600 | — | — |
| 2018-11-01 | $85.16 | $125.74 | 1,088,500 | — | — |
| 2018-10-31 | $85.48 | $126.21 | 816,100 | — | — |
| 2018-10-30 | $85.16 | $125.74 | 1,120,200 | — | — |
| 2018-10-29 | $82.08 | $121.19 | 1,295,400 | — | — |
| 2018-10-26 | $82.15 | $121.30 | 1,495,200 | — | — |
| 2018-10-25 | $81.64 | $120.54 | 2,220,500 | — | — |
| 2018-10-24 | $82.46 | $121.76 | 2,496,300 | — | — |
| 2018-10-23 | $82.44 | $121.73 | 2,335,300 | — | — |
| 2018-10-22 | $84.95 | $125.43 | 1,946,900 | — | — |
| 2018-10-19 | $84.71 | $125.08 | 2,003,200 | — | — |
| 2018-10-18 | $83.36 | $123.08 | 1,915,900 | — | — |
| 2018-10-17 | $85.07 | $125.61 | 2,050,500 | — | — |
| 2018-10-16 | $86.42 | $127.60 | 1,081,100 | — | — |
| 2018-10-15 | $84.71 | $125.08 | 1,501,000 | — | — |
| 2018-10-12 | $84.81 | $125.22 | 1,627,400 | — | — |
| 2018-10-11 | $84.29 | $124.46 | 1,683,800 | — | — |
| 2018-10-10 | $85.86 | $126.78 | 2,386,800 | — | — |
| 2018-10-09 | $91.39 | $134.94 | 867,500 | — | — |
| 2018-10-08 | $90.46 | $133.57 | 668,200 | — | — |
| 2018-10-05 | $90.63 | $133.82 | 786,100 | — | — |
| 2018-10-04 | $90.17 | $133.14 | 1,318,300 | — | — |
| 2018-10-03 | $89.66 | $132.39 | 1,563,200 | — | — |
| 2018-10-02 | $89.94 | $132.80 | 1,182,400 | — | — |
| 2018-10-01 | $91.40 | $134.96 | 1,464,700 | — | — |
| 2018-09-28 | $89.80 | $132.59 | 1,390,400 | — | — |
| 2018-09-27 | $89.60 | $132.30 | 913,100 | — | — |
| 2018-09-26 | $89.53 | $132.19 | 1,066,400 | — | — |
| 2018-09-25 | $88.03 | $129.98 | 1,181,400 | — | — |
| 2018-09-24 | $86.81 | $128.18 | 939,600 | — | — |
| 2018-09-21 | $88.68 | $130.94 | 675,600 | — | — |
| 2018-09-20 | $88.11 | $130.10 | 1,002,700 | — | — |
| 2018-09-19 | $86.15 | $127.20 | 1,225,200 | — | — |
| 2018-09-18 | $87.46 | $129.14 | 690,800 | — | — |
| 2018-09-17 | $87.65 | $129.42 | 1,080,900 | — | — |
| 2018-09-14 | $87.17 | $128.71 | 835,200 | — | — |
| 2018-09-13 | $86.94 | $128.37 | 645,900 | — | — |
| 2018-09-12 | $86.45 | $127.65 | 853,700 | — | — |
| 2018-09-11 | $86.86 | $128.25 | 919,700 | — | — |
| 2018-09-10 | $86.53 | $127.76 | 1,281,300 | — | — |
| 2018-09-07 | $86.18 | $127.25 | 764,500 | — | — |
| 2018-09-06 | $86.80 | $128.16 | 636,000 | — | — |
| 2018-09-05 | $86.46 | $127.15 | 975,000 | — | — |
| 2018-09-04 | $87.42 | $128.56 | 948,700 | — | — |
| 2018-08-31 | $88.91 | $130.75 | 832,800 | — | — |
| 2018-08-30 | $89.69 | $131.90 | 657,900 | — | — |
| 2018-08-29 | $89.34 | $131.39 | 504,900 | — | — |
| 2018-08-28 | $89.34 | $131.39 | 729,100 | — | — |
| 2018-08-27 | $89.70 | $131.92 | 769,100 | — | — |
| 2018-08-24 | $87.92 | $129.30 | 465,800 | — | — |
| 2018-08-23 | $87.89 | $129.25 | 627,300 | — | — |
| 2018-08-22 | $87.96 | $129.36 | 825,500 | — | — |
| 2018-08-21 | $88.60 | $130.30 | 942,300 | — | — |
| 2018-08-20 | $89.40 | $131.48 | 874,400 | — | — |
| 2018-08-17 | $89.04 | $130.95 | 539,100 | — | — |
| 2018-08-16 | $88.23 | $129.75 | 786,800 | — | — |
| 2018-08-15 | $88.08 | $129.53 | 593,400 | — | — |
| 2018-08-14 | $89.24 | $131.24 | 810,000 | — | — |
| 2018-08-13 | $87.91 | $129.28 | 677,200 | — | — |
| 2018-08-10 | $87.98 | $129.39 | 679,200 | — | — |
| 2018-08-09 | $89.19 | $131.17 | 464,000 | — | — |
| 2018-08-08 | $89.35 | $131.40 | 768,300 | — | — |
| 2018-08-07 | $88.31 | $129.87 | 1,600,300 | — | — |
| 2018-08-06 | $88.53 | $130.20 | 586,600 | — | — |
| 2018-08-03 | $88.35 | $129.93 | 874,100 | — | — |
| 2018-08-02 | $88.86 | $130.68 | 914,400 | — | — |
| 2018-08-01 | $88.55 | $130.23 | 839,100 | — | — |
| 2018-07-31 | $89.15 | $131.11 | 1,416,800 | — | — |
| 2018-07-30 | $88.88 | $130.71 | 1,071,300 | — | — |
| 2018-07-27 | $90.18 | $132.62 | 1,030,600 | — | — |
| 2018-07-26 | $90.17 | $132.61 | 1,704,400 | — | — |
| 2018-07-25 | $89.73 | $131.96 | 1,492,500 | — | — |
| 2018-07-24 | $84.92 | $124.89 | 2,098,800 | — | — |
| 2018-07-23 | $85.53 | $125.78 | 830,100 | — | — |
| 2018-07-20 | $86.66 | $127.45 | 1,100,400 | — | — |
| 2018-07-19 | $86.08 | $126.59 | 958,400 | — | — |
| 2018-07-18 | $85.47 | $125.70 | 1,315,400 | — | — |
| 2018-07-17 | $84.12 | $123.71 | 1,056,100 | — | — |
| 2018-07-16 | $84.75 | $124.64 | 776,700 | — | — |
| 2018-07-13 | $85.81 | $126.20 | 821,300 | — | — |
| 2018-07-12 | $85.71 | $126.05 | 1,031,500 | — | — |
| 2018-07-11 | $84.16 | $123.77 | 1,356,900 | — | — |
| 2018-07-10 | $84.98 | $124.98 | 1,154,600 | — | — |
| 2018-07-09 | $84.15 | $123.75 | 1,453,400 | — | — |
| 2018-07-06 | $81.98 | $120.56 | 908,300 | — | — |
| 2018-07-05 | $80.70 | $118.68 | 853,500 | — | — |
| 2018-07-03 | $80.78 | $118.80 | 816,500 | — | — |
| 2018-07-02 | $81.85 | $120.37 | 621,900 | — | — |
| 2018-06-29 | $81.75 | $120.23 | 903,400 | — | — |
| 2018-06-28 | $80.93 | $119.02 | 800,800 | — | — |
| 2018-06-27 | $79.87 | $117.46 | 825,000 | — | — |
| 2018-06-26 | $80.58 | $118.50 | 1,234,400 | — | — |
| 2018-06-25 | $79.13 | $116.37 | 965,000 | — | — |
| 2018-06-22 | $80.60 | $118.53 | 1,046,200 | — | — |
| 2018-06-21 | $79.74 | $117.27 | 1,296,300 | — | — |
| 2018-06-20 | $80.82 | $118.86 | 701,000 | — | — |
| 2018-06-19 | $80.97 | $119.08 | 773,800 | — | — |
| 2018-06-18 | $82.47 | $121.28 | 675,100 | — | — |
| 2018-06-15 | $83.16 | $122.30 | 747,800 | — | — |
| 2018-06-14 | $83.57 | $122.90 | 418,400 | — | — |
| 2018-06-13 | $83.33 | $122.55 | 1,324,100 | — | — |
| 2018-06-12 | $83.20 | $122.36 | 1,760,200 | — | — |
| 2018-06-11 | $83.35 | $122.58 | 1,781,700 | — | — |
| 2018-06-08 | $83.35 | $122.58 | 762,500 | — | — |
| 2018-06-07 | $82.65 | $121.55 | 642,000 | — | — |
| 2018-06-06 | $83.13 | $121.74 | 761,300 | — | — |
| 2018-06-05 | $82.65 | $121.03 | 967,300 | — | — |
| 2018-06-04 | $83.34 | $122.04 | 850,500 | — | — |
| 2018-06-01 | $83.48 | $122.25 | 950,500 | — | — |
| 2018-05-31 | $83.48 | $122.25 | 1,046,000 | — | — |
| 2018-05-30 | $84.61 | $123.90 | 892,000 | — | — |
| 2018-05-29 | $83.02 | $121.58 | 1,030,700 | — | — |
| 2018-05-25 | $84.06 | $123.10 | 512,100 | — | — |
| 2018-05-24 | $83.77 | $122.67 | 802,000 | — | — |
| 2018-05-23 | $84.14 | $123.22 | 850,700 | — | — |
| 2018-05-22 | $83.09 | $121.68 | 862,300 | — | — |
| 2018-05-21 | $83.33 | $122.03 | 752,700 | — | — |
| 2018-05-18 | $83.19 | $121.82 | 1,240,500 | — | — |
| 2018-05-17 | $83.97 | $122.97 | 1,563,400 | — | — |
| 2018-05-16 | $83.18 | $121.81 | 1,878,300 | — | — |
| 2018-05-15 | $80.74 | $118.24 | 1,616,700 | — | — |
| 2018-05-14 | $79.64 | $116.63 | 805,100 | — | — |
| 2018-05-11 | $79.44 | $116.33 | 1,077,500 | — | — |
| 2018-05-10 | $80.38 | $117.71 | 645,400 | — | — |
| 2018-05-09 | $79.35 | $116.20 | 924,600 | — | — |
| 2018-05-08 | $78.82 | $115.43 | 1,000,400 | — | — |
| 2018-05-07 | $78.65 | $115.18 | 1,011,000 | — | — |
| 2018-05-04 | $78.26 | $114.61 | 842,100 | — | — |
| 2018-05-03 | $76.57 | $112.13 | 979,300 | — | — |
| 2018-05-02 | $76.14 | $111.50 | 704,400 | — | — |
| 2018-05-01 | $76.22 | $111.62 | 1,548,600 | — | — |
| 2018-04-30 | $77.28 | $113.17 | 1,075,900 | — | — |
| 2018-04-27 | $78.31 | $114.68 | 1,295,200 | — | — |
| 2018-04-26 | $77.54 | $113.55 | 2,067,300 | — | — |
| 2018-04-25 | $76.60 | $112.17 | 1,894,500 | — | — |
| 2018-04-24 | $74.93 | $109.73 | 2,396,200 | — | — |
| 2018-04-23 | $75.44 | $110.48 | 1,351,900 | — | — |
| 2018-04-20 | $75.43 | $110.46 | 968,500 | — | — |
| 2018-04-19 | $76.19 | $111.57 | 1,140,500 | — | — |
| 2018-04-18 | $76.19 | $111.57 | 1,552,700 | — | — |
| 2018-04-17 | $75.59 | $110.70 | 1,971,400 | — | — |
| 2018-04-16 | $75.35 | $110.34 | 932,100 | — | — |
| 2018-04-13 | $74.39 | $108.94 | 1,221,600 | — | — |
| 2018-04-12 | $74.75 | $109.47 | 1,514,000 | — | — |
| 2018-04-11 | $74.96 | $109.77 | 1,646,400 | — | — |
| 2018-04-10 | $74.28 | $108.78 | 1,672,300 | — | — |
| 2018-04-09 | $74.65 | $109.32 | 1,232,900 | — | — |
| 2018-04-06 | $73.98 | $108.34 | 1,533,900 | — | — |
| 2018-04-05 | $74.65 | $109.32 | 1,475,200 | — | — |
| 2018-04-04 | $73.71 | $107.94 | 1,563,000 | — | — |
| 2018-04-03 | $73.43 | $107.53 | 1,620,200 | — | — |
| 2018-04-02 | $72.85 | $106.68 | 1,639,100 | — | — |
| 2018-03-29 | $73.13 | $107.09 | 1,754,400 | — | — |
| 2018-03-28 | $71.57 | $104.81 | 1,375,900 | — | — |
| 2018-03-27 | $71.67 | $104.95 | 2,296,100 | — | — |
| 2018-03-26 | $71.80 | $105.15 | 1,562,600 | — | — |
| 2018-03-23 | $70.72 | $103.56 | 1,089,400 | — | — |
| 2018-03-22 | $71.90 | $105.29 | 1,268,100 | — | — |
| 2018-03-21 | $73.63 | $107.82 | 1,214,900 | — | — |
| 2018-03-20 | $72.90 | $106.76 | 826,900 | — | — |
| 2018-03-19 | $72.74 | $106.52 | 1,341,100 | — | — |
| 2018-03-16 | $73.56 | $107.72 | 1,226,000 | — | — |
| 2018-03-15 | $73.64 | $107.84 | 1,787,700 | — | — |
| 2018-03-14 | $74.63 | $109.29 | 1,426,800 | — | — |
| 2018-03-13 | $74.32 | $108.84 | 825,400 | — | — |
| 2018-03-12 | $74.83 | $109.58 | 1,113,600 | — | — |
| 2018-03-09 | $74.52 | $109.13 | 1,382,400 | — | — |
| 2018-03-08 | $73.74 | $107.99 | 1,690,100 | — | — |
| 2018-03-07 | $72.99 | $106.89 | 1,528,300 | — | — |
| 2018-03-06 | $73.94 | $107.76 | 3,398,100 | — | — |
| 2018-03-05 | $74.80 | $109.02 | 2,857,100 | — | — |
| 2018-03-02 | $75.29 | $109.73 | 904,400 | — | — |
| 2018-03-01 | $76.02 | $110.79 | 1,112,800 | — | — |
| 2018-02-28 | $77.37 | $112.76 | 2,067,400 | — | — |
| 2018-02-27 | $79.35 | $115.65 | 2,629,000 | — | — |
| 2018-02-26 | $78.97 | $115.09 | 2,565,600 | — | — |
| 2018-02-23 | $77.30 | $112.66 | 1,270,400 | — | — |
| 2018-02-22 | $77.26 | $112.60 | 1,968,400 | — | — |
| 2018-02-21 | $77.17 | $112.47 | 2,033,800 | — | — |
| 2018-02-20 | $75.38 | $109.86 | 1,576,200 | — | — |
| 2018-02-16 | $76.18 | $111.03 | 2,513,500 | — | — |
| 2018-02-15 | $76.86 | $112.02 | 1,625,500 | — | — |
| 2018-02-14 | $77.07 | $112.32 | 1,183,400 | — | — |
| 2018-02-13 | $75.66 | $110.27 | 1,719,600 | — | — |
| 2018-02-12 | $76.86 | $112.02 | 1,507,500 | — | — |
| 2018-02-09 | $75.11 | $109.47 | 1,829,000 | — | — |
| 2018-02-08 | $74.45 | $108.51 | 1,508,100 | — | — |
| 2018-02-07 | $76.17 | $111.01 | 1,645,400 | — | — |
| 2018-02-06 | $77.14 | $112.43 | 2,293,300 | — | — |
| 2018-02-05 | $77.17 | $112.47 | 1,711,000 | — | — |
| 2018-02-02 | $78.46 | $114.35 | 1,331,400 | — | — |
| 2018-02-01 | $79.82 | $116.33 | 1,231,500 | — | — |
| 2018-01-31 | $80.12 | $116.77 | 1,248,200 | — | — |
| 2018-01-30 | $79.04 | $115.19 | 1,542,000 | — | — |
| 2018-01-29 | $79.48 | $115.84 | 1,671,000 | — | — |
| 2018-01-26 | $79.23 | $115.47 | 1,462,100 | — | — |
| 2018-01-25 | $78.50 | $114.41 | 2,230,300 | — | — |
| 2018-01-24 | $79.54 | $115.92 | 2,236,200 | — | — |
| 2018-01-23 | $80.31 | $117.05 | 2,317,400 | — | — |
| 2018-01-22 | $79.90 | $116.45 | 1,752,500 | — | — |
| 2018-01-19 | $80.79 | $117.75 | 1,475,600 | — | — |
| 2018-01-18 | $80.56 | $117.41 | 1,457,800 | — | — |
| 2018-01-17 | $80.43 | $117.22 | 1,263,100 | — | — |
| 2018-01-16 | $81.18 | $118.31 | 1,791,600 | — | — |
| 2018-01-12 | $80.96 | $117.99 | 1,382,800 | — | — |
| 2018-01-11 | $81.39 | $118.62 | 1,163,700 | — | — |
| 2018-01-10 | $81.17 | $118.30 | 1,935,500 | — | — |
| 2018-01-09 | $84.01 | $122.44 | 791,600 | — | — |
| 2018-01-08 | $84.33 | $122.90 | 908,300 | — | — |
| 2018-01-05 | $84.95 | $123.81 | 673,300 | — | — |
| 2018-01-04 | $84.26 | $122.80 | 1,075,500 | — | — |
| 2018-01-03 | $83.43 | $121.59 | 995,500 | — | — |
| 2018-01-02 | $83.28 | $121.37 | 745,400 | — | — |