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
- 1991-07-12 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 | $67.34 | $105.48 | 338,800 | — | — |
| 2018-12-28 | $67.66 | $105.99 | 345,200 | — | — |
| 2018-12-27 | $68.57 | $107.41 | 382,200 | — | — |
| 2018-12-26 | $69.44 | $108.77 | 297,800 | — | — |
| 2018-12-24 | $67.81 | $106.22 | 173,700 | — | — |
| 2018-12-21 | $69.70 | $109.18 | 796,700 | — | — |
| 2018-12-20 | $70.99 | $111.20 | 366,800 | — | — |
| 2018-12-19 | $75.43 | $118.16 | 296,200 | — | — |
| 2018-12-18 | $76.51 | $118.86 | 376,500 | — | — |
| 2018-12-17 | $76.40 | $118.69 | 395,900 | — | — |
| 2018-12-14 | $82.05 | $127.47 | 199,900 | — | — |
| 2018-12-13 | $85.00 | $132.05 | 345,200 | — | — |
| 2018-12-12 | $82.70 | $128.48 | 187,000 | — | — |
| 2018-12-11 | $81.46 | $126.55 | 247,000 | — | — |
| 2018-12-10 | $87.11 | $135.33 | 178,900 | — | — |
| 2018-12-07 | $88.50 | $137.49 | 307,300 | — | — |
| 2018-12-06 | $89.00 | $138.27 | 278,700 | — | — |
| 2018-12-04 | $87.25 | $135.55 | 229,900 | — | — |
| 2018-12-03 | $87.00 | $135.16 | 263,400 | — | — |
| 2018-11-30 | $89.18 | $138.54 | 315,100 | — | — |
| 2018-11-29 | $91.37 | $141.95 | 152,000 | — | — |
| 2018-11-28 | $91.82 | $142.65 | 229,100 | — | — |
| 2018-11-27 | $88.87 | $138.06 | 183,300 | — | — |
| 2018-11-26 | $88.03 | $136.76 | 223,200 | — | — |
| 2018-11-23 | $88.18 | $136.99 | 82,200 | — | — |
| 2018-11-21 | $89.16 | $138.51 | 147,000 | — | — |
| 2018-11-20 | $86.87 | $134.96 | 282,600 | — | — |
| 2018-11-19 | $86.35 | $134.15 | 341,000 | — | — |
| 2018-11-16 | $86.35 | $134.15 | 389,900 | — | — |
| 2018-11-15 | $91.42 | $142.02 | 225,200 | — | — |
| 2018-11-14 | $92.03 | $142.97 | 289,800 | — | — |
| 2018-11-13 | $91.69 | $142.44 | 204,400 | — | — |
| 2018-11-12 | $93.77 | $145.68 | 239,500 | — | — |
| 2018-11-09 | $93.40 | $145.10 | 215,800 | — | — |
| 2018-11-08 | $91.96 | $142.86 | 217,900 | — | — |
| 2018-11-07 | $91.06 | $141.47 | 261,400 | — | — |
| 2018-11-06 | $89.44 | $138.95 | 279,100 | — | — |
| 2018-11-05 | $91.36 | $141.93 | 455,600 | — | — |
| 2018-11-02 | $87.35 | $135.70 | 325,600 | — | — |
| 2018-11-01 | $85.70 | $133.14 | 625,900 | — | — |
| 2018-10-31 | $81.04 | $125.90 | 573,000 | — | — |
| 2018-10-30 | $79.64 | $123.72 | 519,200 | — | — |
| 2018-10-29 | $76.81 | $119.33 | 386,800 | — | — |
| 2018-10-26 | $79.30 | $123.20 | 266,100 | — | — |
| 2018-10-25 | $79.95 | $124.21 | 482,900 | — | — |
| 2018-10-24 | $80.07 | $124.39 | 466,500 | — | — |
| 2018-10-23 | $80.64 | $125.28 | 667,900 | — | — |
| 2018-10-22 | $84.80 | $131.74 | 167,400 | — | — |
| 2018-10-19 | $84.78 | $131.71 | 327,900 | — | — |
| 2018-10-18 | $86.77 | $134.80 | 270,200 | — | — |
| 2018-10-17 | $88.69 | $137.78 | 344,300 | — | — |
| 2018-10-16 | $86.68 | $134.66 | 430,400 | — | — |
| 2018-10-15 | $83.01 | $128.96 | 504,000 | — | — |
| 2018-10-12 | $79.61 | $123.68 | 373,300 | — | — |
| 2018-10-11 | $75.79 | $117.74 | 229,400 | — | — |
| 2018-10-10 | $78.04 | $121.24 | 222,600 | — | — |
| 2018-10-09 | $77.98 | $121.15 | 223,600 | — | — |
| 2018-10-08 | $77.83 | $120.91 | 222,100 | — | — |
| 2018-10-05 | $76.37 | $118.64 | 212,100 | — | — |
| 2018-10-04 | $76.70 | $119.16 | 339,200 | — | — |
| 2018-10-03 | $75.00 | $116.52 | 347,500 | — | — |
| 2018-10-02 | $75.69 | $117.59 | 417,100 | — | — |
| 2018-10-01 | $79.33 | $123.24 | 254,100 | — | — |
| 2018-09-28 | $81.31 | $126.32 | 310,100 | — | — |
| 2018-09-27 | $82.74 | $128.54 | 213,200 | — | — |
| 2018-09-26 | $82.51 | $128.18 | 213,400 | — | — |
| 2018-09-25 | $81.04 | $125.90 | 150,000 | — | — |
| 2018-09-24 | $80.62 | $125.25 | 205,300 | — | — |
| 2018-09-21 | $81.10 | $125.99 | 351,500 | — | — |
| 2018-09-20 | $81.00 | $125.84 | 254,100 | — | — |
| 2018-09-19 | $79.81 | $123.99 | 252,100 | — | — |
| 2018-09-18 | $81.81 | $126.12 | 326,900 | — | — |
| 2018-09-17 | $82.27 | $126.83 | 323,400 | — | — |
| 2018-09-14 | $82.43 | $127.07 | 417,600 | — | — |
| 2018-09-13 | $80.26 | $123.73 | 538,800 | — | — |
| 2018-09-12 | $80.65 | $124.33 | 470,400 | — | — |
| 2018-09-11 | $85.00 | $131.03 | 421,800 | — | — |
| 2018-09-10 | $83.99 | $129.48 | 766,000 | — | — |
| 2018-09-07 | $91.68 | $141.33 | 684,700 | — | — |
| 2018-09-06 | $92.40 | $142.44 | 792,500 | — | — |
| 2018-09-05 | $88.35 | $136.20 | 460,300 | — | — |
| 2018-09-04 | $85.27 | $131.45 | 253,500 | — | — |
| 2018-08-31 | $83.42 | $128.60 | 577,700 | — | — |
| 2018-08-30 | $83.95 | $129.42 | 385,700 | — | — |
| 2018-08-29 | $81.79 | $126.09 | 161,100 | — | — |
| 2018-08-28 | $81.91 | $126.27 | 228,600 | — | — |
| 2018-08-27 | $81.53 | $125.68 | 285,300 | — | — |
| 2018-08-24 | $80.95 | $124.79 | 508,400 | — | — |
| 2018-08-23 | $80.20 | $123.63 | 242,500 | — | — |
| 2018-08-22 | $79.89 | $123.16 | 127,100 | — | — |
| 2018-08-21 | $79.48 | $122.52 | 209,300 | — | — |
| 2018-08-20 | $80.84 | $124.62 | 249,100 | — | — |
| 2018-08-17 | $80.29 | $123.77 | 459,800 | — | — |
| 2018-08-16 | $78.37 | $120.81 | 264,800 | — | — |
| 2018-08-15 | $77.65 | $119.70 | 218,100 | — | — |
| 2018-08-14 | $76.49 | $117.92 | 353,200 | — | — |
| 2018-08-13 | $74.98 | $115.59 | 141,300 | — | — |
| 2018-08-10 | $74.69 | $115.14 | 172,000 | — | — |
| 2018-08-09 | $74.43 | $114.74 | 277,000 | — | — |
| 2018-08-08 | $72.25 | $111.38 | 210,700 | — | — |
| 2018-08-07 | $71.36 | $110.01 | 175,800 | — | — |
| 2018-08-06 | $73.59 | $113.44 | 283,100 | — | — |
| 2018-08-03 | $74.77 | $115.26 | 363,200 | — | — |
| 2018-08-02 | $74.61 | $115.02 | 815,200 | — | — |
| 2018-08-01 | $70.98 | $109.42 | 1,044,300 | — | — |
| 2018-07-31 | $71.03 | $109.50 | 447,700 | — | — |
| 2018-07-30 | $71.56 | $110.32 | 368,600 | — | — |
| 2018-07-27 | $71.81 | $110.70 | 278,200 | — | — |
| 2018-07-26 | $72.16 | $111.24 | 385,100 | — | — |
| 2018-07-25 | $69.86 | $107.69 | 402,200 | — | — |
| 2018-07-24 | $68.17 | $105.09 | 383,500 | — | — |
| 2018-07-23 | $70.97 | $109.41 | 280,400 | — | — |
| 2018-07-20 | $71.20 | $109.76 | 174,600 | — | — |
| 2018-07-19 | $70.85 | $109.22 | 273,100 | — | — |
| 2018-07-18 | $70.37 | $108.48 | 359,300 | — | — |
| 2018-07-17 | $70.55 | $108.76 | 487,500 | — | — |
| 2018-07-16 | $71.26 | $109.85 | 315,400 | — | — |
| 2018-07-13 | $73.40 | $113.15 | 158,900 | — | — |
| 2018-07-12 | $72.93 | $112.43 | 216,500 | — | — |
| 2018-07-11 | $73.75 | $113.69 | 202,700 | — | — |
| 2018-07-10 | $72.50 | $111.76 | 315,500 | — | — |
| 2018-07-09 | $72.60 | $111.92 | 222,800 | — | — |
| 2018-07-06 | $74.61 | $115.02 | 145,700 | — | — |
| 2018-07-05 | $74.65 | $115.08 | 314,300 | — | — |
| 2018-07-03 | $74.36 | $114.63 | 159,900 | — | — |
| 2018-07-02 | $75.14 | $115.83 | 252,700 | — | — |
| 2018-06-29 | $74.80 | $115.31 | 226,800 | — | — |
| 2018-06-28 | $77.62 | $119.66 | 236,800 | — | — |
| 2018-06-27 | $77.43 | $119.36 | 512,600 | — | — |
| 2018-06-26 | $82.16 | $126.66 | 275,900 | — | — |
| 2018-06-25 | $80.53 | $124.14 | 355,800 | — | — |
| 2018-06-22 | $80.86 | $124.65 | 605,800 | — | — |
| 2018-06-21 | $78.26 | $120.64 | 275,600 | — | — |
| 2018-06-20 | $76.32 | $117.65 | 221,000 | — | — |
| 2018-06-19 | $76.54 | $117.99 | 242,600 | — | — |
| 2018-06-18 | $76.82 | $117.45 | 308,100 | — | — |
| 2018-06-15 | $76.04 | $116.26 | 441,200 | — | — |
| 2018-06-14 | $74.00 | $113.14 | 339,500 | — | — |
| 2018-06-13 | $72.15 | $110.31 | 511,600 | — | — |
| 2018-06-12 | $70.00 | $107.03 | 548,200 | — | — |
| 2018-06-11 | $67.05 | $102.52 | 310,900 | — | — |
| 2018-06-08 | $65.32 | $99.87 | 218,900 | — | — |
| 2018-06-07 | $64.07 | $97.96 | 413,600 | — | — |
| 2018-06-06 | $65.99 | $100.89 | 514,300 | — | — |
| 2018-06-05 | $63.04 | $96.38 | 312,000 | — | — |
| 2018-06-04 | $62.51 | $95.57 | 385,000 | — | — |
| 2018-06-01 | $62.68 | $95.83 | 585,600 | — | — |
| 2018-05-31 | $63.45 | $97.01 | 445,300 | — | — |
| 2018-05-30 | $65.04 | $99.44 | 480,300 | — | — |
| 2018-05-29 | $64.78 | $99.04 | 467,300 | — | — |
| 2018-05-25 | $65.69 | $100.44 | 253,800 | — | — |
| 2018-05-24 | $67.23 | $102.79 | 308,400 | — | — |
| 2018-05-23 | $66.44 | $101.58 | 568,900 | — | — |
| 2018-05-22 | $67.90 | $103.81 | 267,400 | — | — |
| 2018-05-21 | $68.19 | $104.26 | 378,300 | — | — |
| 2018-05-18 | $67.73 | $103.55 | 534,200 | — | — |
| 2018-05-17 | $71.93 | $109.98 | 307,500 | — | — |
| 2018-05-16 | $70.61 | $107.96 | 296,100 | — | — |
| 2018-05-15 | $70.54 | $107.85 | 337,300 | — | — |
| 2018-05-14 | $69.98 | $106.99 | 804,800 | — | — |
| 2018-05-11 | $74.98 | $114.64 | 333,800 | — | — |
| 2018-05-10 | $77.25 | $118.11 | 193,500 | — | — |
| 2018-05-09 | $76.50 | $116.96 | 326,900 | — | — |
| 2018-05-08 | $78.02 | $119.29 | 395,300 | — | — |
| 2018-05-07 | $75.72 | $115.77 | 436,700 | — | — |
| 2018-05-04 | $77.54 | $118.55 | 482,500 | — | — |
| 2018-05-03 | $75.01 | $114.69 | 569,800 | — | — |
| 2018-05-02 | $78.73 | $120.37 | 1,387,700 | — | — |
| 2018-05-01 | $79.62 | $121.73 | 702,800 | — | — |
| 2018-04-30 | $79.34 | $121.31 | 224,600 | — | — |
| 2018-04-27 | $80.67 | $123.34 | 607,200 | — | — |
| 2018-04-26 | $76.87 | $117.53 | 280,500 | — | — |
| 2018-04-25 | $77.58 | $118.61 | 347,100 | — | — |
| 2018-04-24 | $73.98 | $113.11 | 341,900 | — | — |
| 2018-04-23 | $74.09 | $113.28 | 194,200 | — | — |
| 2018-04-20 | $74.09 | $113.28 | 331,600 | — | — |
| 2018-04-19 | $74.03 | $113.19 | 195,000 | — | — |
| 2018-04-18 | $74.07 | $113.25 | 271,000 | — | — |
| 2018-04-17 | $72.89 | $111.44 | 208,500 | — | — |
| 2018-04-16 | $73.61 | $112.54 | 269,700 | — | — |
| 2018-04-13 | $71.94 | $109.99 | 259,800 | — | — |
| 2018-04-12 | $72.01 | $110.10 | 237,400 | — | — |
| 2018-04-11 | $71.27 | $108.97 | 177,100 | — | — |
| 2018-04-10 | $71.17 | $108.81 | 263,300 | — | — |
| 2018-04-09 | $70.64 | $108.00 | 260,100 | — | — |
| 2018-04-06 | $71.69 | $109.61 | 493,400 | — | — |
| 2018-04-05 | $70.51 | $107.81 | 225,900 | — | — |
| 2018-04-04 | $70.50 | $107.79 | 623,400 | — | — |
| 2018-04-03 | $67.55 | $103.28 | 330,100 | — | — |
| 2018-04-02 | $64.38 | $98.43 | 367,100 | — | — |
| 2018-03-29 | $65.58 | $100.27 | 281,400 | — | — |
| 2018-03-28 | $65.28 | $99.81 | 339,000 | — | — |
| 2018-03-27 | $65.01 | $99.40 | 279,300 | — | — |
| 2018-03-26 | $66.54 | $101.74 | 448,600 | — | — |
| 2018-03-23 | $65.53 | $100.19 | 368,500 | — | — |
| 2018-03-22 | $66.98 | $102.41 | 642,200 | — | — |
| 2018-03-21 | $65.21 | $99.70 | 299,300 | — | — |
| 2018-03-20 | $65.37 | $99.95 | 415,100 | — | — |
| 2018-03-19 | $65.68 | $100.42 | 427,000 | — | — |
| 2018-03-16 | $65.80 | $100.60 | 673,000 | — | — |
| 2018-03-15 | $67.94 | $102.91 | 516,600 | — | — |
| 2018-03-14 | $69.82 | $105.76 | 559,900 | — | — |
| 2018-03-13 | $70.64 | $107.00 | 888,200 | — | — |
| 2018-03-12 | $74.53 | $112.89 | 585,100 | — | — |
| 2018-03-09 | $75.72 | $114.70 | 389,300 | — | — |
| 2018-03-08 | $74.97 | $113.56 | 424,900 | — | — |
| 2018-03-07 | $77.23 | $116.98 | 448,700 | — | — |
| 2018-03-06 | $75.43 | $114.26 | 693,800 | — | — |
| 2018-03-05 | $77.44 | $117.30 | 555,900 | — | — |
| 2018-03-02 | $78.69 | $119.20 | 674,100 | — | — |
| 2018-03-01 | $76.84 | $116.39 | 634,400 | — | — |
| 2018-02-28 | $75.98 | $115.09 | 687,800 | — | — |
| 2018-02-27 | $75.79 | $114.80 | 752,000 | — | — |
| 2018-02-26 | $74.05 | $112.17 | 1,015,000 | — | — |
| 2018-02-23 | $68.99 | $104.50 | 476,700 | — | — |
| 2018-02-22 | $68.80 | $104.22 | 549,700 | — | — |
| 2018-02-21 | $67.03 | $101.53 | 1,394,600 | — | — |
| 2018-02-20 | $63.44 | $96.10 | 2,863,800 | — | — |
| 2018-02-16 | $54.67 | $82.81 | 394,700 | — | — |
| 2018-02-15 | $54.96 | $83.25 | 405,900 | — | — |
| 2018-02-14 | $53.98 | $81.77 | 281,700 | — | — |
| 2018-02-13 | $53.54 | $81.10 | 240,500 | — | — |
| 2018-02-12 | $53.74 | $81.40 | 380,600 | — | — |
| 2018-02-09 | $53.91 | $81.66 | 407,100 | — | — |
| 2018-02-08 | $53.65 | $81.27 | 297,600 | — | — |
| 2018-02-07 | $55.18 | $83.58 | 251,300 | — | — |
| 2018-02-06 | $54.43 | $82.45 | 345,800 | — | — |
| 2018-02-05 | $53.22 | $80.62 | 344,100 | — | — |
| 2018-02-02 | $53.96 | $81.74 | 211,600 | — | — |
| 2018-02-01 | $55.18 | $83.58 | 151,200 | — | — |
| 2018-01-31 | $55.38 | $83.89 | 200,100 | — | — |
| 2018-01-30 | $55.44 | $83.98 | 266,600 | — | — |
| 2018-01-29 | $55.16 | $83.55 | 214,000 | — | — |
| 2018-01-26 | $54.82 | $83.04 | 159,200 | — | — |
| 2018-01-25 | $54.38 | $82.37 | 135,300 | — | — |
| 2018-01-24 | $54.02 | $81.83 | 387,200 | — | — |
| 2018-01-23 | $54.57 | $82.66 | 235,100 | — | — |
| 2018-01-22 | $53.72 | $81.37 | 206,400 | — | — |
| 2018-01-19 | $53.05 | $80.36 | 197,000 | — | — |
| 2018-01-18 | $51.42 | $77.89 | 165,800 | — | — |
| 2018-01-17 | $51.62 | $78.19 | 184,400 | — | — |
| 2018-01-16 | $51.29 | $77.69 | 254,700 | — | — |
| 2018-01-12 | $53.42 | $80.92 | 275,600 | — | — |
| 2018-01-11 | $52.60 | $79.68 | 282,500 | — | — |
| 2018-01-10 | $50.19 | $76.03 | 172,800 | — | — |
| 2018-01-09 | $49.04 | $74.28 | 384,700 | — | — |
| 2018-01-08 | $50.59 | $76.63 | 255,600 | — | — |
| 2018-01-05 | $51.46 | $77.95 | 215,400 | — | — |
| 2018-01-04 | $51.71 | $78.33 | 214,200 | — | — |
| 2018-01-03 | $51.95 | $78.69 | 203,200 | — | — |
| 2018-01-02 | $51.94 | $78.68 | 202,400 | — | — |