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
- 1998-03-27 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 | $84.09 | $102.56 | 284,500 | — | — |
| 2018-12-28 | $84.43 | $102.97 | 197,000 | — | — |
| 2018-12-27 | $84.66 | $103.25 | 302,800 | — | — |
| 2018-12-26 | $84.02 | $102.47 | 249,900 | — | — |
| 2018-12-24 | $80.30 | $97.94 | 131,700 | — | — |
| 2018-12-21 | $81.87 | $99.85 | 522,100 | — | — |
| 2018-12-20 | $83.67 | $102.05 | 396,600 | — | — |
| 2018-12-19 | $83.92 | $102.35 | 572,300 | — | — |
| 2018-12-18 | $84.72 | $103.33 | 401,300 | — | — |
| 2018-12-17 | $83.36 | $101.67 | 509,900 | — | — |
| 2018-12-14 | $84.41 | $102.95 | 431,000 | — | — |
| 2018-12-13 | $84.54 | $103.11 | 515,500 | — | — |
| 2018-12-12 | $87.74 | $107.01 | 305,600 | — | — |
| 2018-12-11 | $87.61 | $106.85 | 278,800 | — | — |
| 2018-12-10 | $88.00 | $107.33 | 442,800 | — | — |
| 2018-12-07 | $88.37 | $107.78 | 398,500 | — | — |
| 2018-12-06 | $91.98 | $112.18 | 581,300 | — | — |
| 2018-12-04 | $92.28 | $112.55 | 365,400 | — | — |
| 2018-12-03 | $94.94 | $115.79 | 329,900 | — | — |
| 2018-11-30 | $91.33 | $111.39 | 253,200 | — | — |
| 2018-11-29 | $90.11 | $109.90 | 224,300 | — | — |
| 2018-11-28 | $89.86 | $109.60 | 240,500 | — | — |
| 2018-11-27 | $88.04 | $107.38 | 303,300 | — | — |
| 2018-11-26 | $91.34 | $111.40 | 316,100 | — | — |
| 2018-11-23 | $89.83 | $109.56 | 82,300 | — | — |
| 2018-11-21 | $89.91 | $109.66 | 211,700 | — | — |
| 2018-11-20 | $88.00 | $107.33 | 260,600 | — | — |
| 2018-11-19 | $88.63 | $108.10 | 264,800 | — | — |
| 2018-11-16 | $90.53 | $110.41 | 530,500 | — | — |
| 2018-11-15 | $91.82 | $111.99 | 341,700 | — | — |
| 2018-11-14 | $92.06 | $112.28 | 266,400 | — | — |
| 2018-11-13 | $91.26 | $111.01 | 285,500 | — | — |
| 2018-11-12 | $91.64 | $111.47 | 187,700 | — | — |
| 2018-11-09 | $93.05 | $113.19 | 219,600 | — | — |
| 2018-11-08 | $93.69 | $113.97 | 457,500 | — | — |
| 2018-11-07 | $92.90 | $113.01 | 404,600 | — | — |
| 2018-11-06 | $92.67 | $112.73 | 339,300 | — | — |
| 2018-11-05 | $93.17 | $113.33 | 290,200 | — | — |
| 2018-11-02 | $93.48 | $113.71 | 365,400 | — | — |
| 2018-11-01 | $91.27 | $111.02 | 451,900 | — | — |
| 2018-10-31 | $90.28 | $109.82 | 358,600 | — | — |
| 2018-10-30 | $92.06 | $111.98 | 423,000 | — | — |
| 2018-10-29 | $89.80 | $109.23 | 381,500 | — | — |
| 2018-10-26 | $85.57 | $104.09 | 762,700 | — | — |
| 2018-10-25 | $87.70 | $106.68 | 484,200 | — | — |
| 2018-10-24 | $86.21 | $104.87 | 276,100 | — | — |
| 2018-10-23 | $87.45 | $106.38 | 377,700 | — | — |
| 2018-10-22 | $87.23 | $106.11 | 301,600 | — | — |
| 2018-10-19 | $85.87 | $104.45 | 308,800 | — | — |
| 2018-10-18 | $87.89 | $106.91 | 211,100 | — | — |
| 2018-10-17 | $88.82 | $108.04 | 172,500 | — | — |
| 2018-10-16 | $89.24 | $108.55 | 308,700 | — | — |
| 2018-10-15 | $87.52 | $106.46 | 316,400 | — | — |
| 2018-10-12 | $87.11 | $105.96 | 373,900 | — | — |
| 2018-10-11 | $85.10 | $103.52 | 308,100 | — | — |
| 2018-10-10 | $85.85 | $104.43 | 309,900 | — | — |
| 2018-10-09 | $89.48 | $108.84 | 147,900 | — | — |
| 2018-10-08 | $89.60 | $108.99 | 303,000 | — | — |
| 2018-10-05 | $89.53 | $108.91 | 195,200 | — | — |
| 2018-10-04 | $89.56 | $108.94 | 225,800 | — | — |
| 2018-10-03 | $91.94 | $111.84 | 192,200 | — | — |
| 2018-10-02 | $90.36 | $109.92 | 201,500 | — | — |
| 2018-10-01 | $93.32 | $113.52 | 186,100 | — | — |
| 2018-09-28 | $93.07 | $113.21 | 223,800 | — | — |
| 2018-09-27 | $92.72 | $112.79 | 202,300 | — | — |
| 2018-09-26 | $91.64 | $111.47 | 223,200 | — | — |
| 2018-09-25 | $90.65 | $110.27 | 174,100 | — | — |
| 2018-09-24 | $90.39 | $109.95 | 203,600 | — | — |
| 2018-09-21 | $91.20 | $110.94 | 287,900 | — | — |
| 2018-09-20 | $91.84 | $111.72 | 164,500 | — | — |
| 2018-09-19 | $91.76 | $111.62 | 188,000 | — | — |
| 2018-09-18 | $92.32 | $112.30 | 238,100 | — | — |
| 2018-09-17 | $90.53 | $110.12 | 227,100 | — | — |
| 2018-09-14 | $91.72 | $111.57 | 123,100 | — | — |
| 2018-09-13 | $92.07 | $112.00 | 148,700 | — | — |
| 2018-09-12 | $92.30 | $112.28 | 192,300 | — | — |
| 2018-09-11 | $92.37 | $112.36 | 207,000 | — | — |
| 2018-09-10 | $92.57 | $112.60 | 309,200 | — | — |
| 2018-09-07 | $90.73 | $110.37 | 259,900 | — | — |
| 2018-09-06 | $90.99 | $110.68 | 266,000 | — | — |
| 2018-09-05 | $90.12 | $109.62 | 189,200 | — | — |
| 2018-09-04 | $91.00 | $110.69 | 220,800 | — | — |
| 2018-08-31 | $90.70 | $110.33 | 179,100 | — | — |
| 2018-08-30 | $89.74 | $109.16 | 161,700 | — | — |
| 2018-08-29 | $91.14 | $110.86 | 257,100 | — | — |
| 2018-08-28 | $90.69 | $110.32 | 288,200 | — | — |
| 2018-08-27 | $90.00 | $109.48 | 339,900 | — | — |
| 2018-08-24 | $90.49 | $110.07 | 200,400 | — | — |
| 2018-08-23 | $90.59 | $110.20 | 207,600 | — | — |
| 2018-08-22 | $90.88 | $110.55 | 164,300 | — | — |
| 2018-08-21 | $91.35 | $111.12 | 189,400 | — | — |
| 2018-08-20 | $91.37 | $111.14 | 218,400 | — | — |
| 2018-08-17 | $90.87 | $110.54 | 422,300 | — | — |
| 2018-08-16 | $89.54 | $108.92 | 255,700 | — | — |
| 2018-08-15 | $91.55 | $111.36 | 484,000 | — | — |
| 2018-08-14 | $90.28 | $109.55 | 185,000 | — | — |
| 2018-08-13 | $89.47 | $108.57 | 169,300 | — | — |
| 2018-08-10 | $90.13 | $109.37 | 152,300 | — | — |
| 2018-08-09 | $90.67 | $110.02 | 445,400 | — | — |
| 2018-08-08 | $88.21 | $107.04 | 297,400 | — | — |
| 2018-08-07 | $88.43 | $107.31 | 317,300 | — | — |
| 2018-08-06 | $87.51 | $106.19 | 276,400 | — | — |
| 2018-08-03 | $86.59 | $105.07 | 208,100 | — | — |
| 2018-08-02 | $87.80 | $106.54 | 397,800 | — | — |
| 2018-08-01 | $87.17 | $105.78 | 656,900 | — | — |
| 2018-07-31 | $86.98 | $105.55 | 513,300 | — | — |
| 2018-07-30 | $85.33 | $103.54 | 676,600 | — | — |
| 2018-07-27 | $85.38 | $103.60 | 1,296,600 | — | — |
| 2018-07-26 | $92.52 | $112.27 | 465,200 | — | — |
| 2018-07-25 | $92.94 | $112.78 | 447,600 | — | — |
| 2018-07-24 | $92.17 | $111.84 | 391,100 | — | — |
| 2018-07-23 | $93.65 | $113.64 | 300,700 | — | — |
| 2018-07-20 | $93.96 | $114.02 | 298,500 | — | — |
| 2018-07-19 | $94.32 | $114.45 | 204,900 | — | — |
| 2018-07-18 | $93.43 | $113.37 | 422,800 | — | — |
| 2018-07-17 | $93.76 | $113.77 | 215,900 | — | — |
| 2018-07-16 | $92.53 | $112.28 | 234,800 | — | — |
| 2018-07-13 | $92.07 | $111.72 | 273,500 | — | — |
| 2018-07-12 | $91.31 | $110.80 | 185,800 | — | — |
| 2018-07-11 | $91.28 | $110.76 | 312,100 | — | — |
| 2018-07-10 | $91.87 | $111.48 | 636,300 | — | — |
| 2018-07-09 | $92.11 | $111.77 | 496,300 | — | — |
| 2018-07-06 | $91.22 | $110.69 | 236,000 | — | — |
| 2018-07-05 | $90.64 | $109.99 | 411,800 | — | — |
| 2018-07-03 | $90.49 | $109.81 | 214,900 | — | — |
| 2018-07-02 | $90.24 | $109.50 | 650,000 | — | — |
| 2018-06-29 | $91.47 | $110.99 | 274,400 | — | — |
| 2018-06-28 | $90.98 | $110.40 | 361,200 | — | — |
| 2018-06-27 | $90.84 | $110.23 | 292,700 | — | — |
| 2018-06-26 | $93.08 | $112.95 | 283,600 | — | — |
| 2018-06-25 | $91.34 | $110.84 | 375,500 | — | — |
| 2018-06-22 | $91.02 | $110.45 | 3,457,200 | — | — |
| 2018-06-21 | $92.60 | $112.37 | 312,700 | — | — |
| 2018-06-20 | $93.06 | $112.92 | 320,700 | — | — |
| 2018-06-19 | $92.59 | $112.35 | 243,600 | — | — |
| 2018-06-18 | $92.63 | $112.40 | 274,000 | — | — |
| 2018-06-15 | $91.67 | $111.24 | 390,800 | — | — |
| 2018-06-14 | $91.04 | $110.47 | 267,800 | — | — |
| 2018-06-13 | $91.21 | $110.68 | 277,600 | — | — |
| 2018-06-12 | $92.62 | $112.39 | 207,500 | — | — |
| 2018-06-11 | $92.01 | $111.65 | 228,100 | — | — |
| 2018-06-08 | $92.15 | $111.82 | 200,900 | — | — |
| 2018-06-07 | $91.39 | $110.90 | 192,800 | — | — |
| 2018-06-06 | $91.31 | $110.80 | 207,600 | — | — |
| 2018-06-05 | $90.80 | $110.18 | 282,200 | — | — |
| 2018-06-04 | $89.42 | $108.51 | 255,100 | — | — |
| 2018-06-01 | $88.83 | $107.79 | 202,100 | — | — |
| 2018-05-31 | $87.11 | $105.70 | 290,700 | — | — |
| 2018-05-30 | $88.55 | $107.45 | 246,100 | — | — |
| 2018-05-29 | $88.46 | $107.34 | 330,500 | — | — |
| 2018-05-25 | $87.52 | $106.20 | 169,500 | — | — |
| 2018-05-24 | $87.10 | $105.69 | 127,000 | — | — |
| 2018-05-23 | $86.30 | $104.72 | 331,000 | — | — |
| 2018-05-22 | $85.66 | $103.94 | 191,400 | — | — |
| 2018-05-21 | $86.21 | $104.61 | 296,100 | — | — |
| 2018-05-18 | $85.72 | $104.02 | 417,500 | — | — |
| 2018-05-17 | $85.60 | $103.87 | 303,600 | — | — |
| 2018-05-16 | $84.79 | $102.89 | 257,400 | — | — |
| 2018-05-15 | $82.99 | $100.44 | 174,300 | — | — |
| 2018-05-14 | $82.52 | $99.87 | 158,100 | — | — |
| 2018-05-11 | $82.22 | $99.51 | 184,500 | — | — |
| 2018-05-10 | $82.38 | $99.70 | 172,700 | — | — |
| 2018-05-09 | $82.31 | $99.61 | 275,600 | — | — |
| 2018-05-08 | $82.43 | $99.76 | 249,200 | — | — |
| 2018-05-07 | $82.08 | $99.34 | 274,200 | — | — |
| 2018-05-04 | $81.08 | $98.13 | 395,800 | — | — |
| 2018-05-03 | $81.03 | $98.07 | 338,700 | — | — |
| 2018-05-02 | $82.22 | $99.51 | 252,000 | — | — |
| 2018-05-01 | $82.82 | $100.23 | 329,300 | — | — |
| 2018-04-30 | $83.01 | $100.46 | 449,700 | — | — |
| 2018-04-27 | $84.51 | $102.28 | 504,900 | — | — |
| 2018-04-26 | $82.09 | $99.35 | 281,600 | — | — |
| 2018-04-25 | $80.70 | $97.67 | 288,800 | — | — |
| 2018-04-24 | $79.81 | $96.59 | 227,100 | — | — |
| 2018-04-23 | $80.52 | $97.45 | 221,000 | — | — |
| 2018-04-20 | $78.97 | $95.57 | 211,100 | — | — |
| 2018-04-19 | $79.93 | $96.73 | 153,100 | — | — |
| 2018-04-18 | $79.99 | $96.81 | 97,800 | — | — |
| 2018-04-17 | $80.57 | $97.51 | 223,300 | — | — |
| 2018-04-16 | $79.86 | $96.65 | 242,900 | — | — |
| 2018-04-13 | $79.84 | $96.63 | 248,400 | — | — |
| 2018-04-12 | $80.76 | $97.74 | 346,600 | — | — |
| 2018-04-11 | $82.01 | $99.25 | 456,100 | — | — |
| 2018-04-10 | $80.69 | $97.65 | 457,400 | — | — |
| 2018-04-09 | $78.53 | $95.04 | 183,900 | — | — |
| 2018-04-06 | $78.85 | $95.43 | 217,900 | — | — |
| 2018-04-05 | $79.79 | $96.56 | 183,900 | — | — |
| 2018-04-04 | $78.14 | $94.57 | 218,000 | — | — |
| 2018-04-03 | $76.30 | $92.34 | 252,500 | — | — |
| 2018-04-02 | $75.14 | $90.94 | 239,600 | — | — |
| 2018-03-29 | $76.43 | $92.50 | 267,900 | — | — |
| 2018-03-28 | $75.74 | $91.66 | 217,700 | — | — |
| 2018-03-27 | $76.69 | $92.81 | 237,100 | — | — |
| 2018-03-26 | $78.00 | $94.40 | 220,500 | — | — |
| 2018-03-23 | $75.99 | $91.97 | 230,900 | — | — |
| 2018-03-22 | $76.74 | $92.87 | 187,700 | — | — |
| 2018-03-21 | $77.48 | $93.77 | 112,200 | — | — |
| 2018-03-20 | $77.32 | $93.58 | 173,100 | — | — |
| 2018-03-19 | $77.16 | $93.38 | 244,800 | — | — |
| 2018-03-16 | $77.93 | $94.31 | 321,400 | — | — |
| 2018-03-15 | $77.00 | $93.19 | 201,300 | — | — |
| 2018-03-14 | $77.26 | $93.50 | 205,900 | — | — |
| 2018-03-13 | $77.49 | $93.78 | 211,400 | — | — |
| 2018-03-12 | $77.59 | $93.90 | 215,700 | — | — |
| 2018-03-09 | $79.16 | $95.80 | 336,500 | — | — |
| 2018-03-08 | $76.35 | $92.40 | 182,900 | — | — |
| 2018-03-07 | $78.47 | $94.70 | 252,500 | — | — |
| 2018-03-06 | $78.26 | $94.45 | 183,900 | — | — |
| 2018-03-05 | $77.41 | $93.42 | 215,100 | — | — |
| 2018-03-02 | $76.76 | $92.64 | 252,600 | — | — |
| 2018-03-01 | $75.96 | $91.67 | 177,600 | — | — |
| 2018-02-28 | $75.58 | $91.21 | 205,800 | — | — |
| 2018-02-27 | $76.81 | $92.70 | 183,300 | — | — |
| 2018-02-26 | $77.40 | $93.41 | 237,400 | — | — |
| 2018-02-23 | $75.70 | $91.36 | 215,800 | — | — |
| 2018-02-22 | $75.12 | $90.66 | 156,500 | — | — |
| 2018-02-21 | $74.44 | $89.84 | 202,400 | — | — |
| 2018-02-20 | $73.78 | $89.04 | 265,100 | — | — |
| 2018-02-16 | $74.70 | $90.15 | 272,600 | — | — |
| 2018-02-15 | $76.19 | $91.95 | 327,500 | — | — |
| 2018-02-14 | $76.24 | $92.01 | 433,600 | — | — |
| 2018-02-13 | $74.66 | $90.10 | 426,600 | — | — |
| 2018-02-12 | $73.30 | $88.46 | 821,100 | — | — |
| 2018-02-09 | $76.70 | $92.56 | 779,500 | — | — |
| 2018-02-08 | $73.30 | $88.46 | 325,100 | — | — |
| 2018-02-07 | $75.33 | $90.91 | 323,000 | — | — |
| 2018-02-06 | $73.87 | $89.15 | 292,000 | — | — |
| 2018-02-05 | $73.16 | $88.29 | 269,000 | — | — |
| 2018-02-02 | $75.08 | $90.61 | 210,500 | — | — |
| 2018-02-01 | $75.88 | $91.58 | 238,200 | — | — |
| 2018-01-31 | $74.67 | $90.11 | 124,700 | — | — |
| 2018-01-30 | $74.59 | $90.02 | 216,600 | — | — |
| 2018-01-29 | $74.78 | $90.25 | 162,400 | — | — |
| 2018-01-26 | $74.89 | $90.38 | 191,200 | — | — |
| 2018-01-25 | $74.59 | $90.02 | 127,600 | — | — |
| 2018-01-24 | $74.29 | $89.66 | 123,200 | — | — |
| 2018-01-23 | $75.07 | $90.60 | 147,300 | — | — |
| 2018-01-22 | $74.20 | $89.55 | 205,000 | — | — |
| 2018-01-19 | $73.91 | $89.20 | 234,800 | — | — |
| 2018-01-18 | $72.81 | $87.87 | 112,700 | — | — |
| 2018-01-17 | $73.05 | $88.16 | 232,100 | — | — |
| 2018-01-16 | $72.48 | $87.47 | 192,600 | — | — |
| 2018-01-12 | $73.50 | $88.70 | 137,500 | — | — |
| 2018-01-11 | $73.24 | $88.39 | 281,000 | — | — |
| 2018-01-10 | $72.32 | $87.28 | 164,100 | — | — |
| 2018-01-09 | $72.19 | $87.12 | 167,800 | — | — |
| 2018-01-08 | $72.76 | $87.81 | 396,000 | — | — |
| 2018-01-05 | $72.00 | $86.89 | 193,600 | — | — |
| 2018-01-04 | $72.02 | $86.92 | 202,700 | — | — |
| 2018-01-03 | $71.96 | $86.84 | 281,300 | — | — |
| 2018-01-02 | $73.04 | $88.15 | 247,300 | — | — |