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
- 1998-06-19 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 | $58.58 | $64.11 | 467,600 | — | — |
| 2018-12-28 | $57.95 | $63.42 | 434,900 | — | — |
| 2018-12-27 | $58.29 | $63.52 | 555,000 | — | — |
| 2018-12-26 | $58.08 | $63.29 | 598,000 | — | — |
| 2018-12-24 | $56.76 | $61.85 | 477,100 | — | — |
| 2018-12-21 | $57.90 | $63.10 | 1,281,300 | — | — |
| 2018-12-20 | $58.57 | $63.83 | 1,159,900 | — | — |
| 2018-12-19 | $58.64 | $63.90 | 1,220,700 | — | — |
| 2018-12-18 | $58.35 | $63.59 | 705,500 | — | — |
| 2018-12-17 | $58.91 | $64.20 | 919,900 | — | — |
| 2018-12-14 | $59.56 | $64.91 | 798,200 | — | — |
| 2018-12-13 | $60.01 | $65.40 | 1,759,700 | — | — |
| 2018-12-12 | $60.06 | $65.45 | 970,300 | — | — |
| 2018-12-11 | $60.04 | $65.43 | 1,251,400 | — | — |
| 2018-12-10 | $59.62 | $64.97 | 2,185,500 | — | — |
| 2018-12-07 | $60.29 | $65.70 | 1,646,800 | — | — |
| 2018-12-06 | $62.47 | $68.08 | 1,860,700 | — | — |
| 2018-12-04 | $63.80 | $69.53 | 742,600 | — | — |
| 2018-12-03 | $65.58 | $71.47 | 453,800 | — | — |
| 2018-11-30 | $64.91 | $70.74 | 795,900 | — | — |
| 2018-11-29 | $64.76 | $70.57 | 672,100 | — | — |
| 2018-11-28 | $64.75 | $70.56 | 1,084,700 | — | — |
| 2018-11-27 | $64.10 | $69.85 | 1,015,500 | — | — |
| 2018-11-26 | $65.08 | $70.92 | 773,300 | — | — |
| 2018-11-23 | $64.68 | $70.49 | 275,300 | — | — |
| 2018-11-21 | $64.91 | $70.74 | 474,000 | — | — |
| 2018-11-20 | $64.51 | $70.30 | 497,800 | — | — |
| 2018-11-19 | $65.48 | $71.36 | 656,000 | — | — |
| 2018-11-16 | $65.83 | $71.74 | 684,600 | — | — |
| 2018-11-15 | $65.39 | $71.26 | 1,040,100 | — | — |
| 2018-11-14 | $65.23 | $71.08 | 1,431,000 | — | — |
| 2018-11-13 | $66.34 | $72.29 | 1,255,300 | — | — |
| 2018-11-12 | $66.37 | $72.33 | 1,575,000 | — | — |
| 2018-11-09 | $66.79 | $72.78 | 2,344,700 | — | — |
| 2018-11-08 | $64.34 | $70.11 | 1,135,900 | — | — |
| 2018-11-07 | $64.37 | $70.15 | 696,100 | — | — |
| 2018-11-06 | $64.15 | $69.91 | 553,900 | — | — |
| 2018-11-05 | $63.61 | $69.32 | 689,900 | — | — |
| 2018-11-02 | $63.34 | $69.02 | 774,000 | — | — |
| 2018-11-01 | $63.82 | $69.55 | 1,166,900 | — | — |
| 2018-10-31 | $63.27 | $68.95 | 731,000 | — | — |
| 2018-10-30 | $62.67 | $68.29 | 967,000 | — | — |
| 2018-10-29 | $61.61 | $67.14 | 978,000 | — | — |
| 2018-10-26 | $62.02 | $67.59 | 532,300 | — | — |
| 2018-10-25 | $62.34 | $67.94 | 694,800 | — | — |
| 2018-10-24 | $61.61 | $67.14 | 611,000 | — | — |
| 2018-10-23 | $62.89 | $68.53 | 613,000 | — | — |
| 2018-10-22 | $63.30 | $68.98 | 371,600 | — | — |
| 2018-10-19 | $63.43 | $69.12 | 505,600 | — | — |
| 2018-10-18 | $63.30 | $68.98 | 860,400 | — | — |
| 2018-10-17 | $63.19 | $68.86 | 741,600 | — | — |
| 2018-10-16 | $63.19 | $68.86 | 919,200 | — | — |
| 2018-10-15 | $61.79 | $67.34 | 1,094,600 | — | — |
| 2018-10-12 | $61.40 | $66.91 | 1,272,100 | — | — |
| 2018-10-11 | $61.05 | $66.53 | 1,741,000 | — | — |
| 2018-10-10 | $62.87 | $68.51 | 1,403,100 | — | — |
| 2018-10-09 | $62.99 | $68.64 | 976,600 | — | — |
| 2018-10-08 | $63.61 | $69.32 | 805,400 | — | — |
| 2018-10-05 | $65.04 | $70.88 | 680,200 | — | — |
| 2018-10-04 | $65.27 | $71.13 | 994,400 | — | — |
| 2018-10-03 | $65.41 | $71.28 | 980,900 | — | — |
| 2018-10-02 | $65.08 | $70.92 | 1,324,200 | — | — |
| 2018-10-01 | $65.62 | $71.51 | 1,334,500 | — | — |
| 2018-09-28 | $65.98 | $71.90 | 731,900 | — | — |
| 2018-09-27 | $65.97 | $71.89 | 885,100 | — | — |
| 2018-09-26 | $65.82 | $71.46 | 907,300 | — | — |
| 2018-09-25 | $66.44 | $72.13 | 443,900 | — | — |
| 2018-09-24 | $66.40 | $72.08 | 605,600 | — | — |
| 2018-09-21 | $66.31 | $71.99 | 550,600 | — | — |
| 2018-09-20 | $66.15 | $71.81 | 608,200 | — | — |
| 2018-09-19 | $65.98 | $71.63 | 694,600 | — | — |
| 2018-09-18 | $66.21 | $71.88 | 664,300 | — | — |
| 2018-09-17 | $65.73 | $71.36 | 1,319,400 | — | — |
| 2018-09-14 | $66.20 | $71.87 | 386,000 | — | — |
| 2018-09-13 | $66.13 | $71.79 | 619,300 | — | — |
| 2018-09-12 | $65.47 | $71.08 | 648,800 | — | — |
| 2018-09-11 | $65.08 | $70.65 | 863,600 | — | — |
| 2018-09-10 | $64.85 | $70.40 | 753,500 | — | — |
| 2018-09-07 | $64.68 | $70.22 | 799,500 | — | — |
| 2018-09-06 | $64.70 | $70.24 | 1,001,000 | — | — |
| 2018-09-05 | $65.03 | $70.60 | 723,300 | — | — |
| 2018-09-04 | $65.22 | $70.80 | 831,000 | — | — |
| 2018-08-31 | $65.28 | $70.87 | 534,200 | — | — |
| 2018-08-30 | $65.37 | $70.97 | 804,600 | — | — |
| 2018-08-29 | $65.29 | $70.88 | 493,300 | — | — |
| 2018-08-28 | $65.24 | $70.83 | 601,700 | — | — |
| 2018-08-27 | $65.43 | $71.03 | 424,800 | — | — |
| 2018-08-24 | $65.03 | $70.60 | 469,300 | — | — |
| 2018-08-23 | $64.94 | $70.50 | 349,800 | — | — |
| 2018-08-22 | $64.89 | $70.45 | 398,200 | — | — |
| 2018-08-21 | $64.78 | $70.33 | 832,300 | — | — |
| 2018-08-20 | $65.09 | $70.66 | 483,600 | — | — |
| 2018-08-17 | $65.40 | $71.00 | 756,400 | — | — |
| 2018-08-16 | $64.60 | $70.13 | 526,700 | — | — |
| 2018-08-15 | $64.45 | $69.97 | 614,500 | — | — |
| 2018-08-14 | $64.80 | $70.35 | 675,800 | — | — |
| 2018-08-13 | $64.45 | $69.97 | 610,700 | — | — |
| 2018-08-10 | $64.63 | $70.16 | 914,000 | — | — |
| 2018-08-09 | $64.58 | $70.11 | 651,400 | — | — |
| 2018-08-08 | $64.49 | $70.01 | 769,700 | — | — |
| 2018-08-07 | $64.51 | $70.03 | 596,000 | — | — |
| 2018-08-06 | $64.80 | $70.35 | 799,300 | — | — |
| 2018-08-03 | $64.31 | $69.82 | 919,200 | — | — |
| 2018-08-02 | $63.85 | $69.32 | 2,062,200 | — | — |
| 2018-08-01 | $65.98 | $71.63 | 1,183,100 | — | — |
| 2018-07-31 | $67.58 | $73.37 | 727,100 | — | — |
| 2018-07-30 | $67.52 | $73.30 | 356,600 | — | — |
| 2018-07-27 | $67.94 | $73.76 | 373,600 | — | — |
| 2018-07-26 | $68.43 | $74.29 | 465,300 | — | — |
| 2018-07-25 | $68.39 | $74.25 | 406,200 | — | — |
| 2018-07-24 | $68.25 | $74.09 | 459,600 | — | — |
| 2018-07-23 | $68.21 | $74.05 | 504,100 | — | — |
| 2018-07-20 | $68.12 | $73.95 | 267,400 | — | — |
| 2018-07-19 | $68.18 | $74.02 | 401,100 | — | — |
| 2018-07-18 | $68.43 | $74.29 | 510,900 | — | — |
| 2018-07-17 | $68.96 | $74.86 | 652,900 | — | — |
| 2018-07-16 | $68.59 | $74.46 | 481,500 | — | — |
| 2018-07-13 | $68.81 | $74.70 | 408,300 | — | — |
| 2018-07-12 | $68.75 | $74.64 | 640,400 | — | — |
| 2018-07-11 | $67.78 | $73.58 | 764,700 | — | — |
| 2018-07-10 | $67.82 | $73.63 | 314,700 | — | — |
| 2018-07-09 | $67.92 | $73.73 | 337,600 | — | — |
| 2018-07-06 | $67.36 | $73.13 | 573,500 | — | — |
| 2018-07-05 | $67.07 | $72.81 | 640,100 | — | — |
| 2018-07-03 | $66.39 | $72.07 | 289,700 | — | — |
| 2018-07-02 | $66.15 | $71.81 | 424,900 | — | — |
| 2018-06-29 | $66.19 | $71.86 | 451,700 | — | — |
| 2018-06-28 | $66.32 | $72.00 | 395,800 | — | — |
| 2018-06-27 | $66.20 | $71.60 | 936,400 | — | — |
| 2018-06-26 | $67.40 | $72.89 | 547,900 | — | — |
| 2018-06-25 | $67.34 | $72.83 | 744,800 | — | — |
| 2018-06-22 | $68.90 | $74.52 | 565,000 | — | — |
| 2018-06-21 | $68.97 | $74.59 | 529,100 | — | — |
| 2018-06-20 | $69.40 | $75.06 | 405,600 | — | — |
| 2018-06-19 | $69.60 | $75.27 | 539,200 | — | — |
| 2018-06-18 | $70.14 | $75.86 | 663,200 | — | — |
| 2018-06-15 | $69.89 | $75.59 | 642,500 | — | — |
| 2018-06-14 | $69.91 | $75.61 | 553,800 | — | — |
| 2018-06-13 | $69.24 | $74.88 | 451,900 | — | — |
| 2018-06-12 | $69.17 | $74.81 | 435,100 | — | — |
| 2018-06-11 | $68.97 | $74.59 | 354,800 | — | — |
| 2018-06-08 | $69.07 | $74.70 | 323,000 | — | — |
| 2018-06-07 | $68.68 | $74.28 | 526,200 | — | — |
| 2018-06-06 | $69.05 | $74.68 | 442,500 | — | — |
| 2018-06-05 | $68.81 | $74.42 | 301,700 | — | — |
| 2018-06-04 | $68.37 | $73.94 | 300,200 | — | — |
| 2018-06-01 | $68.13 | $73.68 | 424,300 | — | — |
| 2018-05-31 | $67.46 | $72.96 | 895,100 | — | — |
| 2018-05-30 | $68.49 | $74.07 | 1,127,700 | — | — |
| 2018-05-29 | $67.29 | $72.78 | 906,900 | — | — |
| 2018-05-25 | $66.88 | $72.33 | 553,200 | — | — |
| 2018-05-24 | $66.69 | $72.13 | 656,700 | — | — |
| 2018-05-23 | $65.96 | $71.34 | 434,100 | — | — |
| 2018-05-22 | $65.68 | $71.03 | 636,300 | — | — |
| 2018-05-21 | $65.44 | $70.77 | 834,500 | — | — |
| 2018-05-18 | $65.34 | $70.67 | 634,800 | — | — |
| 2018-05-17 | $65.56 | $70.90 | 1,069,600 | — | — |
| 2018-05-16 | $65.82 | $71.19 | 1,215,300 | — | — |
| 2018-05-15 | $65.78 | $71.14 | 665,300 | — | — |
| 2018-05-14 | $65.76 | $71.12 | 1,003,900 | — | — |
| 2018-05-11 | $66.29 | $71.69 | 1,500,800 | — | — |
| 2018-05-10 | $68.12 | $73.67 | 698,000 | — | — |
| 2018-05-09 | $67.91 | $73.45 | 614,300 | — | — |
| 2018-05-08 | $67.66 | $73.18 | 939,000 | — | — |
| 2018-05-07 | $66.93 | $72.39 | 637,400 | — | — |
| 2018-05-04 | $66.63 | $72.06 | 585,800 | — | — |
| 2018-05-03 | $65.69 | $71.04 | 840,500 | — | — |
| 2018-05-02 | $66.71 | $72.15 | 633,600 | — | — |
| 2018-05-01 | $67.71 | $73.23 | 484,400 | — | — |
| 2018-04-30 | $67.25 | $72.73 | 812,700 | — | — |
| 2018-04-27 | $67.38 | $72.87 | 532,500 | — | — |
| 2018-04-26 | $67.27 | $72.75 | 397,000 | — | — |
| 2018-04-25 | $66.63 | $72.06 | 947,600 | — | — |
| 2018-04-24 | $66.82 | $72.27 | 427,400 | — | — |
| 2018-04-23 | $67.14 | $72.61 | 390,800 | — | — |
| 2018-04-20 | $66.92 | $72.37 | 429,700 | — | — |
| 2018-04-19 | $67.00 | $72.46 | 554,400 | — | — |
| 2018-04-18 | $67.31 | $72.80 | 380,800 | — | — |
| 2018-04-17 | $67.13 | $72.60 | 278,400 | — | — |
| 2018-04-16 | $66.78 | $72.22 | 379,900 | — | — |
| 2018-04-13 | $66.08 | $71.47 | 410,300 | — | — |
| 2018-04-12 | $66.53 | $71.95 | 1,027,400 | — | — |
| 2018-04-11 | $66.26 | $71.66 | 436,100 | — | — |
| 2018-04-10 | $66.66 | $72.09 | 454,900 | — | — |
| 2018-04-09 | $66.28 | $71.68 | 941,600 | — | — |
| 2018-04-06 | $65.59 | $70.94 | 407,100 | — | — |
| 2018-04-05 | $66.91 | $72.36 | 524,500 | — | — |
| 2018-04-04 | $67.16 | $72.63 | 534,900 | — | — |
| 2018-04-03 | $66.03 | $71.41 | 1,295,900 | — | — |
| 2018-04-02 | $65.77 | $71.13 | 375,000 | — | — |
| 2018-03-29 | $66.72 | $72.16 | 493,400 | — | — |
| 2018-03-28 | $66.19 | $71.59 | 496,100 | — | — |
| 2018-03-27 | $65.93 | $71.03 | 738,700 | — | — |
| 2018-03-26 | $66.60 | $71.76 | 688,900 | — | — |
| 2018-03-23 | $65.70 | $70.79 | 1,202,800 | — | — |
| 2018-03-22 | $66.97 | $72.15 | 1,176,700 | — | — |
| 2018-03-21 | $68.91 | $74.24 | 640,700 | — | — |
| 2018-03-20 | $69.64 | $75.03 | 614,000 | — | — |
| 2018-03-19 | $70.10 | $75.53 | 1,658,000 | — | — |
| 2018-03-16 | $68.25 | $73.53 | 764,100 | — | — |
| 2018-03-15 | $67.91 | $73.17 | 496,900 | — | — |
| 2018-03-14 | $67.87 | $73.12 | 339,500 | — | — |
| 2018-03-13 | $68.59 | $73.90 | 365,300 | — | — |
| 2018-03-12 | $68.94 | $74.28 | 583,700 | — | — |
| 2018-03-09 | $69.03 | $74.37 | 850,700 | — | — |
| 2018-03-08 | $67.70 | $72.94 | 523,200 | — | — |
| 2018-03-07 | $67.24 | $72.45 | 654,700 | — | — |
| 2018-03-06 | $67.18 | $72.38 | 568,100 | — | — |
| 2018-03-05 | $67.26 | $72.47 | 685,600 | — | — |
| 2018-03-02 | $65.98 | $71.09 | 473,500 | — | — |
| 2018-03-01 | $65.21 | $70.26 | 638,800 | — | — |
| 2018-02-28 | $65.79 | $70.88 | 553,200 | — | — |
| 2018-02-27 | $66.40 | $71.54 | 535,300 | — | — |
| 2018-02-26 | $66.80 | $71.97 | 358,000 | — | — |
| 2018-02-23 | $66.68 | $71.84 | 264,300 | — | — |
| 2018-02-22 | $66.14 | $71.26 | 472,400 | — | — |
| 2018-02-21 | $65.76 | $70.85 | 447,400 | — | — |
| 2018-02-20 | $66.31 | $71.44 | 491,600 | — | — |
| 2018-02-16 | $67.16 | $72.36 | 388,800 | — | — |
| 2018-02-15 | $66.81 | $71.98 | 546,600 | — | — |
| 2018-02-14 | $65.93 | $71.03 | 698,800 | — | — |
| 2018-02-13 | $65.27 | $70.32 | 939,900 | — | — |
| 2018-02-12 | $65.33 | $70.39 | 940,000 | — | — |
| 2018-02-09 | $65.15 | $70.19 | 1,227,800 | — | — |
| 2018-02-08 | $63.79 | $68.73 | 989,000 | — | — |
| 2018-02-07 | $64.80 | $69.82 | 640,900 | — | — |
| 2018-02-06 | $64.83 | $69.85 | 1,136,400 | — | — |
| 2018-02-05 | $64.47 | $69.46 | 975,600 | — | — |
| 2018-02-02 | $67.46 | $72.68 | 934,000 | — | — |
| 2018-02-01 | $68.15 | $73.43 | 1,036,800 | — | — |
| 2018-01-31 | $68.40 | $73.70 | 1,337,300 | — | — |
| 2018-01-30 | $69.26 | $74.62 | 1,282,100 | — | — |
| 2018-01-29 | $69.64 | $75.03 | 1,304,500 | — | — |
| 2018-01-26 | $69.69 | $75.08 | 697,700 | — | — |
| 2018-01-25 | $69.50 | $74.88 | 675,000 | — | — |
| 2018-01-24 | $70.13 | $75.56 | 754,300 | — | — |
| 2018-01-23 | $70.30 | $75.74 | 446,200 | — | — |
| 2018-01-22 | $70.06 | $75.48 | 775,800 | — | — |
| 2018-01-19 | $69.61 | $75.00 | 353,300 | — | — |
| 2018-01-18 | $68.81 | $74.14 | 514,600 | — | — |
| 2018-01-17 | $68.72 | $74.04 | 758,200 | — | — |
| 2018-01-16 | $67.66 | $72.90 | 408,000 | — | — |
| 2018-01-12 | $67.59 | $72.82 | 516,500 | — | — |
| 2018-01-11 | $66.99 | $72.18 | 684,900 | — | — |
| 2018-01-10 | $66.43 | $71.57 | 744,000 | — | — |
| 2018-01-09 | $66.66 | $71.82 | 642,400 | — | — |
| 2018-01-08 | $66.88 | $72.06 | 966,300 | — | — |
| 2018-01-05 | $66.81 | $71.98 | 614,900 | — | — |
| 2018-01-04 | $66.75 | $71.92 | 903,700 | — | — |
| 2018-01-03 | $66.61 | $71.77 | 646,100 | — | — |
| 2018-01-02 | $66.18 | $71.30 | 525,300 | — | — |