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
- 1991-03-12 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 | $90.02 | $94.09 | 210,600 | — | — |
| 2018-12-28 | $88.35 | $92.34 | 253,100 | — | — |
| 2018-12-27 | $87.09 | $91.03 | 276,600 | — | — |
| 2018-12-26 | $86.40 | $90.30 | 199,900 | — | — |
| 2018-12-24 | $83.96 | $87.75 | 114,800 | — | — |
| 2018-12-21 | $83.89 | $87.68 | 642,100 | — | — |
| 2018-12-20 | $83.91 | $87.70 | 269,700 | — | — |
| 2018-12-19 | $82.72 | $86.46 | 170,000 | — | — |
| 2018-12-18 | $84.36 | $88.17 | 143,300 | — | — |
| 2018-12-17 | $83.80 | $87.59 | 261,500 | — | — |
| 2018-12-14 | $86.03 | $89.92 | 336,100 | — | — |
| 2018-12-13 | $86.00 | $89.89 | 165,700 | — | — |
| 2018-12-12 | $85.81 | $89.69 | 138,400 | — | — |
| 2018-12-11 | $82.94 | $86.69 | 112,900 | — | — |
| 2018-12-10 | $81.95 | $85.65 | 128,000 | — | — |
| 2018-12-07 | $81.13 | $84.80 | 175,600 | — | — |
| 2018-12-06 | $85.58 | $89.45 | 223,400 | — | — |
| 2018-12-04 | $84.91 | $88.75 | 140,300 | — | — |
| 2018-12-03 | $87.31 | $91.26 | 149,400 | — | — |
| 2018-11-30 | $87.86 | $91.83 | 177,400 | — | — |
| 2018-11-29 | $87.48 | $91.43 | 144,000 | — | — |
| 2018-11-28 | $89.76 | $93.82 | 159,300 | — | — |
| 2018-11-27 | $86.48 | $90.39 | 90,400 | — | — |
| 2018-11-26 | $87.53 | $91.49 | 159,700 | — | — |
| 2018-11-23 | $85.67 | $89.54 | 45,000 | — | — |
| 2018-11-21 | $84.56 | $88.38 | 119,900 | — | — |
| 2018-11-20 | $84.53 | $88.35 | 238,300 | — | — |
| 2018-11-19 | $88.28 | $92.27 | 155,400 | — | — |
| 2018-11-16 | $90.26 | $94.34 | 372,800 | — | — |
| 2018-11-15 | $86.58 | $90.49 | 126,800 | — | — |
| 2018-11-14 | $84.41 | $88.22 | 155,500 | — | — |
| 2018-11-13 | $82.98 | $86.73 | 134,000 | — | — |
| 2018-11-12 | $82.37 | $86.09 | 109,600 | — | — |
| 2018-11-09 | $83.46 | $87.23 | 141,000 | — | — |
| 2018-11-08 | $81.99 | $85.70 | 75,800 | — | — |
| 2018-11-07 | $81.43 | $85.11 | 138,100 | — | — |
| 2018-11-06 | $80.61 | $84.25 | 145,200 | — | — |
| 2018-11-05 | $79.74 | $83.34 | 155,400 | — | — |
| 2018-11-02 | $81.36 | $85.04 | 194,100 | — | — |
| 2018-11-01 | $81.11 | $84.78 | 142,900 | — | — |
| 2018-10-31 | $79.01 | $82.58 | 223,500 | — | — |
| 2018-10-30 | $76.79 | $80.26 | 152,900 | — | — |
| 2018-10-29 | $74.82 | $78.20 | 263,400 | — | — |
| 2018-10-26 | $76.15 | $79.59 | 350,700 | — | — |
| 2018-10-25 | $70.73 | $73.93 | 158,500 | — | — |
| 2018-10-24 | $68.86 | $71.97 | 193,400 | — | — |
| 2018-10-23 | $69.84 | $73.00 | 114,200 | — | — |
| 2018-10-22 | $69.11 | $72.23 | 100,300 | — | — |
| 2018-10-19 | $68.00 | $71.07 | 103,000 | — | — |
| 2018-10-18 | $67.41 | $70.46 | 118,300 | — | — |
| 2018-10-17 | $69.12 | $72.24 | 93,500 | — | — |
| 2018-10-16 | $69.99 | $73.15 | 163,900 | — | — |
| 2018-10-15 | $68.72 | $71.83 | 146,000 | — | — |
| 2018-10-12 | $67.42 | $70.47 | 171,500 | — | — |
| 2018-10-11 | $66.66 | $69.67 | 285,800 | — | — |
| 2018-10-10 | $68.13 | $71.21 | 158,900 | — | — |
| 2018-10-09 | $71.95 | $75.20 | 170,600 | — | — |
| 2018-10-08 | $71.64 | $74.88 | 121,400 | — | — |
| 2018-10-05 | $71.32 | $74.54 | 126,500 | — | — |
| 2018-10-04 | $72.45 | $75.72 | 161,800 | — | — |
| 2018-10-03 | $73.19 | $76.50 | 170,100 | — | — |
| 2018-10-02 | $74.12 | $77.47 | 115,900 | — | — |
| 2018-10-01 | $74.68 | $78.06 | 152,100 | — | — |
| 2018-09-28 | $76.92 | $80.40 | 112,100 | — | — |
| 2018-09-27 | $77.86 | $81.38 | 206,400 | — | — |
| 2018-09-26 | $78.38 | $81.92 | 133,400 | — | — |
| 2018-09-25 | $78.22 | $81.76 | 120,800 | — | — |
| 2018-09-24 | $78.42 | $81.96 | 166,300 | — | — |
| 2018-09-21 | $79.50 | $83.09 | 347,600 | — | — |
| 2018-09-20 | $80.37 | $84.00 | 117,400 | — | — |
| 2018-09-19 | $78.57 | $82.12 | 152,000 | — | — |
| 2018-09-18 | $79.23 | $82.81 | 112,500 | — | — |
| 2018-09-17 | $79.60 | $83.20 | 148,600 | — | — |
| 2018-09-14 | $82.79 | $86.53 | 157,300 | — | — |
| 2018-09-13 | $81.19 | $84.86 | 63,700 | — | — |
| 2018-09-12 | $81.22 | $84.89 | 77,000 | — | — |
| 2018-09-11 | $80.92 | $84.58 | 51,300 | — | — |
| 2018-09-10 | $80.05 | $83.67 | 81,200 | — | — |
| 2018-09-07 | $81.72 | $85.41 | 83,100 | — | — |
| 2018-09-06 | $81.38 | $85.06 | 90,700 | — | — |
| 2018-09-05 | $81.35 | $85.03 | 71,700 | — | — |
| 2018-09-04 | $81.88 | $85.58 | 80,400 | — | — |
| 2018-08-31 | $80.98 | $84.64 | 79,600 | — | — |
| 2018-08-30 | $81.19 | $84.86 | 88,200 | — | — |
| 2018-08-29 | $80.95 | $84.61 | 44,100 | — | — |
| 2018-08-28 | $80.83 | $84.48 | 73,500 | — | — |
| 2018-08-27 | $80.50 | $84.14 | 77,800 | — | — |
| 2018-08-24 | $80.83 | $84.48 | 69,000 | — | — |
| 2018-08-23 | $79.20 | $82.78 | 44,200 | — | — |
| 2018-08-22 | $79.49 | $83.08 | 72,700 | — | — |
| 2018-08-21 | $79.82 | $83.43 | 117,800 | — | — |
| 2018-08-20 | $80.37 | $84.00 | 97,900 | — | — |
| 2018-08-17 | $78.42 | $81.96 | 94,600 | — | — |
| 2018-08-16 | $77.78 | $81.30 | 105,400 | — | — |
| 2018-08-15 | $77.20 | $80.69 | 108,400 | — | — |
| 2018-08-14 | $76.81 | $80.28 | 85,100 | — | — |
| 2018-08-13 | $75.30 | $78.70 | 89,700 | — | — |
| 2018-08-10 | $76.27 | $79.72 | 72,900 | — | — |
| 2018-08-09 | $75.97 | $79.40 | 79,700 | — | — |
| 2018-08-08 | $74.75 | $78.13 | 65,200 | — | — |
| 2018-08-07 | $74.55 | $77.92 | 115,600 | — | — |
| 2018-08-06 | $75.54 | $78.95 | 128,600 | — | — |
| 2018-08-03 | $73.30 | $76.61 | 154,000 | — | — |
| 2018-08-02 | $73.38 | $76.70 | 96,500 | — | — |
| 2018-08-01 | $72.11 | $75.37 | 145,200 | — | — |
| 2018-07-31 | $74.68 | $78.06 | 277,000 | — | — |
| 2018-07-30 | $73.68 | $77.01 | 123,900 | — | — |
| 2018-07-27 | $72.17 | $75.43 | 134,200 | — | — |
| 2018-07-26 | $72.33 | $75.60 | 138,300 | — | — |
| 2018-07-25 | $71.50 | $74.73 | 87,400 | — | — |
| 2018-07-24 | $71.26 | $74.48 | 162,000 | — | — |
| 2018-07-23 | $72.66 | $75.94 | 90,700 | — | — |
| 2018-07-20 | $73.17 | $76.48 | 120,100 | — | — |
| 2018-07-19 | $74.57 | $77.94 | 125,400 | — | — |
| 2018-07-18 | $73.11 | $76.41 | 141,600 | — | — |
| 2018-07-17 | $70.99 | $74.20 | 86,300 | — | — |
| 2018-07-16 | $70.56 | $73.75 | 91,900 | — | — |
| 2018-07-13 | $70.75 | $73.95 | 78,500 | — | — |
| 2018-07-12 | $70.49 | $73.68 | 84,800 | — | — |
| 2018-07-11 | $70.64 | $73.83 | 105,700 | — | — |
| 2018-07-10 | $71.69 | $74.93 | 103,600 | — | — |
| 2018-07-09 | $72.05 | $75.31 | 127,900 | — | — |
| 2018-07-06 | $71.61 | $74.85 | 115,100 | — | — |
| 2018-07-05 | $72.32 | $75.59 | 95,400 | — | — |
| 2018-07-03 | $70.28 | $73.46 | 53,700 | — | — |
| 2018-07-02 | $70.07 | $73.24 | 116,300 | — | — |
| 2018-06-29 | $68.31 | $71.40 | 114,200 | — | — |
| 2018-06-28 | $69.95 | $73.11 | 136,600 | — | — |
| 2018-06-27 | $70.76 | $73.96 | 94,100 | — | — |
| 2018-06-26 | $71.36 | $74.59 | 87,800 | — | — |
| 2018-06-25 | $70.80 | $74.00 | 124,200 | — | — |
| 2018-06-22 | $72.23 | $75.49 | 203,000 | — | — |
| 2018-06-21 | $71.76 | $75.00 | 88,100 | — | — |
| 2018-06-20 | $71.28 | $74.50 | 131,700 | — | — |
| 2018-06-19 | $71.26 | $74.48 | 129,100 | — | — |
| 2018-06-18 | $70.61 | $73.80 | 133,600 | — | — |
| 2018-06-15 | $70.31 | $73.49 | 236,900 | — | — |
| 2018-06-14 | $70.31 | $73.49 | 91,600 | — | — |
| 2018-06-13 | $69.19 | $72.32 | 128,700 | — | — |
| 2018-06-12 | $69.75 | $72.90 | 99,500 | — | — |
| 2018-06-11 | $70.01 | $73.17 | 102,100 | — | — |
| 2018-06-08 | $68.93 | $72.05 | 126,300 | — | — |
| 2018-06-07 | $68.49 | $71.59 | 148,700 | — | — |
| 2018-06-06 | $67.41 | $70.46 | 120,400 | — | — |
| 2018-06-05 | $66.41 | $69.41 | 363,600 | — | — |
| 2018-06-04 | $65.99 | $68.97 | 216,900 | — | — |
| 2018-06-01 | $65.74 | $68.71 | 339,900 | — | — |
| 2018-05-31 | $64.52 | $67.44 | 153,500 | — | — |
| 2018-05-30 | $65.50 | $68.46 | 115,000 | — | — |
| 2018-05-29 | $64.38 | $67.29 | 91,800 | — | — |
| 2018-05-25 | $65.36 | $68.31 | 64,700 | — | — |
| 2018-05-24 | $65.93 | $68.91 | 159,700 | — | — |
| 2018-05-23 | $65.86 | $68.84 | 88,800 | — | — |
| 2018-05-22 | $65.16 | $68.10 | 103,700 | — | — |
| 2018-05-21 | $65.94 | $68.92 | 99,600 | — | — |
| 2018-05-18 | $65.97 | $68.95 | 238,200 | — | — |
| 2018-05-17 | $65.80 | $68.77 | 124,600 | — | — |
| 2018-05-16 | $65.56 | $68.52 | 148,900 | — | — |
| 2018-05-15 | $65.46 | $68.42 | 115,000 | — | — |
| 2018-05-14 | $65.72 | $68.69 | 120,200 | — | — |
| 2018-05-11 | $65.10 | $68.04 | 84,900 | — | — |
| 2018-05-10 | $65.39 | $68.35 | 97,600 | — | — |
| 2018-05-09 | $65.76 | $68.73 | 98,800 | — | — |
| 2018-05-08 | $66.51 | $69.52 | 127,400 | — | — |
| 2018-05-07 | $65.33 | $68.28 | 101,300 | — | — |
| 2018-05-04 | $65.25 | $68.20 | 131,900 | — | — |
| 2018-05-03 | $64.04 | $66.93 | 116,900 | — | — |
| 2018-05-02 | $64.67 | $67.59 | 301,300 | — | — |
| 2018-05-01 | $64.14 | $67.04 | 555,500 | — | — |
| 2018-04-30 | $64.26 | $67.16 | 164,900 | — | — |
| 2018-04-27 | $66.38 | $69.38 | 145,400 | — | — |
| 2018-04-26 | $67.24 | $70.28 | 190,900 | — | — |
| 2018-04-25 | $65.57 | $68.53 | 157,900 | — | — |
| 2018-04-24 | $66.24 | $69.23 | 123,900 | — | — |
| 2018-04-23 | $66.20 | $69.19 | 188,400 | — | — |
| 2018-04-20 | $66.38 | $69.38 | 127,500 | — | — |
| 2018-04-19 | $67.27 | $70.31 | 147,000 | — | — |
| 2018-04-18 | $68.79 | $71.90 | 131,400 | — | — |
| 2018-04-17 | $69.96 | $73.12 | 160,100 | — | — |
| 2018-04-16 | $69.43 | $72.57 | 182,700 | — | — |
| 2018-04-13 | $69.19 | $72.32 | 132,800 | — | — |
| 2018-04-12 | $69.48 | $72.62 | 185,800 | — | — |
| 2018-04-11 | $69.11 | $72.23 | 211,800 | — | — |
| 2018-04-10 | $68.58 | $71.68 | 136,000 | — | — |
| 2018-04-09 | $67.59 | $70.64 | 175,200 | — | — |
| 2018-04-06 | $67.39 | $70.44 | 140,100 | — | — |
| 2018-04-05 | $68.04 | $71.12 | 132,700 | — | — |
| 2018-04-04 | $67.55 | $70.60 | 137,400 | — | — |
| 2018-04-03 | $66.07 | $69.06 | 105,500 | — | — |
| 2018-04-02 | $64.84 | $67.77 | 166,800 | — | — |
| 2018-03-29 | $66.21 | $69.20 | 177,600 | — | — |
| 2018-03-28 | $65.42 | $68.38 | 223,000 | — | — |
| 2018-03-27 | $64.12 | $67.02 | 212,900 | — | — |
| 2018-03-26 | $65.00 | $67.94 | 178,000 | — | — |
| 2018-03-23 | $64.02 | $66.91 | 246,800 | — | — |
| 2018-03-22 | $65.44 | $68.40 | 309,500 | — | — |
| 2018-03-21 | $68.62 | $71.72 | 114,100 | — | — |
| 2018-03-20 | $68.68 | $71.78 | 178,900 | — | — |
| 2018-03-19 | $69.12 | $72.24 | 255,400 | — | — |
| 2018-03-16 | $70.66 | $73.85 | 474,200 | — | — |
| 2018-03-15 | $68.86 | $71.97 | 359,000 | — | — |
| 2018-03-14 | $68.68 | $71.78 | 273,400 | — | — |
| 2018-03-13 | $69.47 | $72.61 | 273,000 | — | — |
| 2018-03-12 | $69.63 | $72.78 | 355,000 | — | — |
| 2018-03-09 | $72.54 | $75.82 | 120,300 | — | — |
| 2018-03-08 | $72.51 | $75.79 | 181,400 | — | — |
| 2018-03-07 | $72.55 | $75.83 | 203,900 | — | — |
| 2018-03-06 | $72.09 | $75.35 | 171,400 | — | — |
| 2018-03-05 | $70.79 | $73.99 | 185,900 | — | — |
| 2018-03-02 | $69.84 | $73.00 | 197,500 | — | — |
| 2018-03-01 | $68.23 | $71.31 | 343,000 | — | — |
| 2018-02-28 | $69.00 | $72.12 | 352,000 | — | — |
| 2018-02-27 | $71.09 | $74.30 | 202,100 | — | — |
| 2018-02-26 | $73.14 | $76.45 | 320,300 | — | — |
| 2018-02-23 | $73.45 | $76.77 | 140,900 | — | — |
| 2018-02-22 | $72.41 | $75.68 | 195,700 | — | — |
| 2018-02-21 | $75.39 | $78.80 | 288,100 | — | — |
| 2018-02-20 | $77.32 | $80.81 | 357,700 | — | — |
| 2018-02-16 | $76.36 | $79.81 | 326,600 | — | — |
| 2018-02-15 | $74.95 | $78.34 | 232,900 | — | — |
| 2018-02-14 | $74.80 | $78.18 | 315,300 | — | — |
| 2018-02-13 | $73.06 | $76.36 | 270,800 | — | — |
| 2018-02-12 | $71.36 | $74.59 | 190,600 | — | — |
| 2018-02-09 | $70.23 | $73.40 | 185,400 | — | — |
| 2018-02-08 | $71.74 | $74.98 | 152,200 | — | — |
| 2018-02-07 | $72.63 | $75.91 | 107,200 | — | — |
| 2018-02-06 | $72.17 | $75.43 | 224,500 | — | — |
| 2018-02-05 | $71.37 | $74.60 | 211,600 | — | — |
| 2018-02-02 | $74.13 | $77.48 | 173,500 | — | — |
| 2018-02-01 | $75.60 | $79.02 | 224,500 | — | — |
| 2018-01-31 | $75.44 | $78.85 | 404,000 | — | — |
| 2018-01-30 | $74.22 | $77.57 | 150,400 | — | — |
| 2018-01-29 | $74.79 | $78.17 | 119,100 | — | — |
| 2018-01-26 | $75.26 | $78.66 | 81,800 | — | — |
| 2018-01-25 | $74.64 | $78.01 | 177,100 | — | — |
| 2018-01-24 | $74.75 | $78.13 | 166,800 | — | — |
| 2018-01-23 | $73.51 | $76.83 | 207,000 | — | — |
| 2018-01-22 | $75.11 | $78.50 | 239,600 | — | — |
| 2018-01-19 | $73.60 | $76.93 | 216,700 | — | — |
| 2018-01-18 | $72.44 | $75.71 | 174,200 | — | — |
| 2018-01-17 | $72.55 | $75.83 | 251,000 | — | — |
| 2018-01-16 | $71.84 | $75.09 | 342,300 | — | — |
| 2018-01-12 | $71.74 | $74.98 | 155,000 | — | — |
| 2018-01-11 | $70.98 | $74.19 | 135,400 | — | — |
| 2018-01-10 | $69.67 | $72.82 | 137,300 | — | — |
| 2018-01-09 | $69.03 | $72.15 | 372,900 | — | — |
| 2018-01-08 | $70.30 | $73.48 | 262,700 | — | — |
| 2018-01-05 | $71.39 | $74.62 | 372,400 | — | — |
| 2018-01-04 | $70.33 | $73.51 | 508,200 | — | — |
| 2018-01-03 | $69.11 | $72.23 | 691,300 | — | — |
| 2018-01-02 | $62.38 | $65.20 | 243,400 | — | — |