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
- 1997-03-07 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 | $102.38 | $102.38 | 362,100 | — | — |
| 2018-12-28 | $101.18 | $101.18 | 314,900 | — | — |
| 2018-12-27 | $101.42 | $101.42 | 367,000 | — | — |
| 2018-12-26 | $101.12 | $101.12 | 353,200 | — | — |
| 2018-12-24 | $96.70 | $96.70 | 208,800 | — | — |
| 2018-12-21 | $97.08 | $97.08 | 728,500 | — | — |
| 2018-12-20 | $100.41 | $100.41 | 571,700 | — | — |
| 2018-12-19 | $101.96 | $101.96 | 585,200 | — | — |
| 2018-12-18 | $102.91 | $102.91 | 526,500 | — | — |
| 2018-12-17 | $100.96 | $100.96 | 665,700 | — | — |
| 2018-12-14 | $104.79 | $104.79 | 690,300 | — | — |
| 2018-12-13 | $107.83 | $107.83 | 602,100 | — | — |
| 2018-12-12 | $111.45 | $111.45 | 419,900 | — | — |
| 2018-12-11 | $113.17 | $113.17 | 284,000 | — | — |
| 2018-12-10 | $112.88 | $112.88 | 318,400 | — | — |
| 2018-12-07 | $111.34 | $111.34 | 393,200 | — | — |
| 2018-12-06 | $112.92 | $112.92 | 939,100 | — | — |
| 2018-12-04 | $116.26 | $116.26 | 590,500 | — | — |
| 2018-12-03 | $120.53 | $120.53 | 678,900 | — | — |
| 2018-11-30 | $117.61 | $117.61 | 1,035,700 | — | — |
| 2018-11-29 | $118.40 | $118.40 | 510,200 | — | — |
| 2018-11-28 | $117.67 | $117.67 | 1,057,400 | — | — |
| 2018-11-27 | $113.88 | $113.88 | 492,700 | — | — |
| 2018-11-26 | $113.07 | $113.07 | 409,400 | — | — |
| 2018-11-23 | $111.32 | $111.32 | 141,700 | — | — |
| 2018-11-21 | $111.13 | $111.13 | 310,800 | — | — |
| 2018-11-20 | $108.38 | $108.38 | 562,700 | — | — |
| 2018-11-19 | $111.42 | $111.42 | 505,300 | — | — |
| 2018-11-16 | $113.67 | $113.67 | 528,200 | — | — |
| 2018-11-15 | $112.23 | $112.23 | 448,800 | — | — |
| 2018-11-14 | $109.02 | $109.02 | 323,900 | — | — |
| 2018-11-13 | $108.71 | $108.71 | 329,800 | — | — |
| 2018-11-12 | $108.77 | $108.77 | 378,200 | — | — |
| 2018-11-09 | $110.85 | $110.85 | 406,700 | — | — |
| 2018-11-08 | $110.78 | $110.78 | 549,700 | — | — |
| 2018-11-07 | $112.13 | $112.13 | 639,800 | — | — |
| 2018-11-06 | $110.70 | $110.70 | 294,000 | — | — |
| 2018-11-05 | $110.29 | $110.29 | 371,600 | — | — |
| 2018-11-02 | $111.20 | $111.20 | 367,800 | — | — |
| 2018-11-01 | $111.50 | $111.50 | 460,200 | — | — |
| 2018-10-31 | $111.18 | $111.18 | 600,100 | — | — |
| 2018-10-30 | $108.14 | $108.14 | 392,300 | — | — |
| 2018-10-29 | $107.29 | $107.29 | 688,500 | — | — |
| 2018-10-26 | $111.29 | $111.29 | 625,000 | — | — |
| 2018-10-25 | $111.19 | $111.19 | 347,100 | — | — |
| 2018-10-24 | $110.49 | $110.49 | 427,100 | — | — |
| 2018-10-23 | $113.00 | $113.00 | 481,000 | — | — |
| 2018-10-22 | $113.34 | $113.34 | 787,400 | — | — |
| 2018-10-19 | $115.89 | $115.89 | 1,374,400 | — | — |
| 2018-10-18 | $112.69 | $112.69 | 900,000 | — | — |
| 2018-10-17 | $115.60 | $115.60 | 480,700 | — | — |
| 2018-10-16 | $115.37 | $115.37 | 431,400 | — | — |
| 2018-10-15 | $112.28 | $112.28 | 476,100 | — | — |
| 2018-10-12 | $112.86 | $112.86 | 359,800 | — | — |
| 2018-10-11 | $110.48 | $110.48 | 616,700 | — | — |
| 2018-10-10 | $110.79 | $110.79 | 512,500 | — | — |
| 2018-10-09 | $114.98 | $114.98 | 1,450,000 | — | — |
| 2018-10-08 | $114.05 | $114.05 | 429,600 | — | — |
| 2018-10-05 | $116.84 | $116.84 | 558,300 | — | — |
| 2018-10-04 | $117.72 | $117.72 | 742,500 | — | — |
| 2018-10-03 | $119.14 | $119.14 | 1,193,500 | — | — |
| 2018-10-02 | $115.30 | $115.30 | 1,635,600 | — | — |
| 2018-10-01 | $115.06 | $115.06 | 2,026,200 | — | — |
| 2018-09-28 | $100.22 | $100.22 | 362,600 | — | — |
| 2018-09-27 | $100.21 | $100.21 | 278,000 | — | — |
| 2018-09-26 | $100.91 | $100.91 | 303,100 | — | — |
| 2018-09-25 | $100.78 | $100.78 | 370,700 | — | — |
| 2018-09-24 | $101.37 | $101.37 | 250,800 | — | — |
| 2018-09-21 | $102.10 | $102.10 | 332,100 | — | — |
| 2018-09-20 | $103.22 | $103.22 | 428,100 | — | — |
| 2018-09-19 | $102.09 | $102.09 | 552,000 | — | — |
| 2018-09-18 | $102.92 | $102.92 | 511,200 | — | — |
| 2018-09-17 | $102.03 | $102.03 | 386,900 | — | — |
| 2018-09-14 | $102.30 | $102.30 | 424,400 | — | — |
| 2018-09-13 | $101.66 | $101.66 | 641,500 | — | — |
| 2018-09-12 | $101.42 | $101.42 | 1,361,600 | — | — |
| 2018-09-11 | $99.96 | $99.96 | 443,700 | — | — |
| 2018-09-10 | $99.77 | $99.77 | 525,800 | — | — |
| 2018-09-07 | $98.36 | $98.36 | 612,800 | — | — |
| 2018-09-06 | $97.91 | $97.91 | 394,100 | — | — |
| 2018-09-05 | $98.01 | $98.01 | 755,400 | — | — |
| 2018-09-04 | $97.92 | $97.92 | 449,400 | — | — |
| 2018-08-31 | $97.80 | $97.80 | 307,300 | — | — |
| 2018-08-30 | $96.89 | $96.89 | 237,300 | — | — |
| 2018-08-29 | $96.74 | $96.74 | 326,500 | — | — |
| 2018-08-28 | $96.56 | $96.56 | 175,600 | — | — |
| 2018-08-27 | $96.56 | $96.56 | 254,800 | — | — |
| 2018-08-24 | $96.99 | $96.99 | 242,900 | — | — |
| 2018-08-23 | $96.39 | $96.39 | 151,300 | — | — |
| 2018-08-22 | $96.70 | $96.70 | 215,100 | — | — |
| 2018-08-21 | $95.99 | $95.99 | 286,800 | — | — |
| 2018-08-20 | $95.64 | $95.64 | 169,700 | — | — |
| 2018-08-17 | $95.00 | $95.00 | 141,100 | — | — |
| 2018-08-16 | $94.55 | $94.55 | 173,500 | — | — |
| 2018-08-15 | $94.05 | $94.05 | 183,400 | — | — |
| 2018-08-14 | $94.61 | $94.61 | 246,200 | — | — |
| 2018-08-13 | $93.92 | $93.92 | 223,400 | — | — |
| 2018-08-10 | $94.32 | $94.32 | 324,400 | — | — |
| 2018-08-09 | $94.29 | $94.29 | 150,200 | — | — |
| 2018-08-08 | $92.93 | $92.93 | 207,000 | — | — |
| 2018-08-07 | $94.05 | $94.05 | 150,300 | — | — |
| 2018-08-06 | $93.88 | $93.88 | 210,500 | — | — |
| 2018-08-03 | $93.70 | $93.70 | 240,300 | — | — |
| 2018-08-02 | $93.93 | $93.93 | 374,600 | — | — |
| 2018-08-01 | $92.13 | $92.13 | 432,700 | — | — |
| 2018-07-31 | $91.94 | $91.94 | 478,600 | — | — |
| 2018-07-30 | $91.18 | $91.18 | 504,400 | — | — |
| 2018-07-27 | $93.43 | $93.43 | 633,800 | — | — |
| 2018-07-26 | $95.21 | $95.21 | 1,086,600 | — | — |
| 2018-07-25 | $94.40 | $94.40 | 1,933,100 | — | — |
| 2018-07-24 | $84.02 | $84.02 | 537,300 | — | — |
| 2018-07-23 | $84.35 | $84.35 | 342,800 | — | — |
| 2018-07-20 | $85.92 | $85.92 | 164,700 | — | — |
| 2018-07-19 | $86.09 | $86.09 | 198,300 | — | — |
| 2018-07-18 | $85.94 | $85.94 | 529,200 | — | — |
| 2018-07-17 | $85.25 | $85.25 | 375,900 | — | — |
| 2018-07-16 | $84.77 | $84.77 | 242,200 | — | — |
| 2018-07-13 | $85.20 | $85.20 | 286,000 | — | — |
| 2018-07-12 | $85.90 | $85.90 | 275,700 | — | — |
| 2018-07-11 | $86.35 | $86.35 | 315,600 | — | — |
| 2018-07-10 | $86.28 | $86.28 | 857,200 | — | — |
| 2018-07-09 | $85.40 | $85.40 | 470,200 | — | — |
| 2018-07-06 | $85.75 | $85.75 | 221,100 | — | — |
| 2018-07-05 | $85.18 | $85.18 | 577,800 | — | — |
| 2018-07-03 | $84.74 | $84.74 | 127,100 | — | — |
| 2018-07-02 | $84.93 | $84.93 | 188,100 | — | — |
| 2018-06-29 | $83.77 | $83.77 | 400,500 | — | — |
| 2018-06-28 | $83.47 | $83.47 | 401,200 | — | — |
| 2018-06-27 | $82.49 | $82.49 | 177,800 | — | — |
| 2018-06-26 | $84.45 | $84.45 | 298,300 | — | — |
| 2018-06-25 | $84.50 | $84.50 | 314,700 | — | — |
| 2018-06-22 | $87.49 | $87.49 | 1,240,600 | — | — |
| 2018-06-21 | $88.43 | $88.43 | 329,900 | — | — |
| 2018-06-20 | $88.40 | $88.40 | 278,000 | — | — |
| 2018-06-19 | $87.13 | $87.13 | 396,000 | — | — |
| 2018-06-18 | $87.28 | $87.28 | 610,600 | — | — |
| 2018-06-15 | $85.37 | $85.37 | 704,700 | — | — |
| 2018-06-14 | $85.11 | $85.11 | 377,100 | — | — |
| 2018-06-13 | $85.48 | $85.48 | 451,800 | — | — |
| 2018-06-12 | $85.82 | $85.82 | 302,100 | — | — |
| 2018-06-11 | $84.88 | $84.88 | 588,400 | — | — |
| 2018-06-08 | $85.98 | $85.98 | 221,300 | — | — |
| 2018-06-07 | $85.29 | $85.29 | 502,800 | — | — |
| 2018-06-06 | $87.25 | $87.25 | 514,700 | — | — |
| 2018-06-05 | $85.11 | $85.11 | 240,300 | — | — |
| 2018-06-04 | $84.89 | $84.89 | 266,400 | — | — |
| 2018-06-01 | $84.40 | $84.40 | 397,800 | — | — |
| 2018-05-31 | $83.81 | $83.81 | 731,600 | — | — |
| 2018-05-30 | $81.66 | $81.66 | 513,800 | — | — |
| 2018-05-29 | $80.56 | $80.56 | 470,600 | — | — |
| 2018-05-25 | $81.74 | $81.74 | 219,600 | — | — |
| 2018-05-24 | $82.16 | $82.16 | 551,100 | — | — |
| 2018-05-23 | $82.18 | $82.18 | 294,700 | — | — |
| 2018-05-22 | $82.00 | $82.00 | 333,100 | — | — |
| 2018-05-21 | $81.68 | $81.68 | 283,500 | — | — |
| 2018-05-18 | $82.01 | $82.01 | 249,100 | — | — |
| 2018-05-17 | $82.25 | $82.25 | 265,100 | — | — |
| 2018-05-16 | $82.68 | $82.68 | 318,400 | — | — |
| 2018-05-15 | $82.38 | $82.38 | 529,300 | — | — |
| 2018-05-14 | $82.08 | $82.08 | 391,000 | — | — |
| 2018-05-11 | $82.53 | $82.53 | 457,000 | — | — |
| 2018-05-10 | $83.70 | $83.70 | 406,400 | — | — |
| 2018-05-09 | $82.93 | $82.93 | 646,100 | — | — |
| 2018-05-08 | $81.81 | $81.81 | 662,700 | — | — |
| 2018-05-07 | $81.02 | $81.02 | 641,000 | — | — |
| 2018-05-04 | $79.86 | $79.86 | 716,800 | — | — |
| 2018-05-03 | $78.69 | $78.69 | 691,700 | — | — |
| 2018-05-02 | $78.30 | $78.30 | 586,000 | — | — |
| 2018-05-01 | $78.70 | $78.70 | 477,200 | — | — |
| 2018-04-30 | $78.11 | $78.11 | 793,700 | — | — |
| 2018-04-27 | $79.40 | $79.40 | 904,900 | — | — |
| 2018-04-26 | $79.41 | $79.41 | 1,257,300 | — | — |
| 2018-04-25 | $78.43 | $78.43 | 1,540,600 | — | — |
| 2018-04-24 | $75.30 | $75.30 | 875,700 | — | — |
| 2018-04-23 | $76.35 | $76.35 | 414,700 | — | — |
| 2018-04-20 | $76.78 | $76.78 | 452,000 | — | — |
| 2018-04-19 | $76.61 | $76.61 | 395,100 | — | — |
| 2018-04-18 | $77.79 | $77.79 | 622,000 | — | — |
| 2018-04-17 | $77.33 | $77.33 | 389,000 | — | — |
| 2018-04-16 | $75.58 | $75.58 | 494,200 | — | — |
| 2018-04-13 | $75.02 | $75.02 | 431,200 | — | — |
| 2018-04-12 | $75.02 | $75.02 | 561,800 | — | — |
| 2018-04-11 | $74.25 | $74.25 | 347,100 | — | — |
| 2018-04-10 | $73.99 | $73.99 | 1,133,400 | — | — |
| 2018-04-09 | $73.47 | $73.47 | 1,589,200 | — | — |
| 2018-04-06 | $71.24 | $71.24 | 1,063,100 | — | — |
| 2018-04-05 | $71.99 | $71.99 | 1,388,900 | — | — |
| 2018-04-04 | $72.07 | $72.07 | 1,221,400 | — | — |
| 2018-04-03 | $72.26 | $72.26 | 2,820,700 | — | — |
| 2018-04-02 | $76.11 | $76.11 | 724,800 | — | — |
| 2018-03-29 | $78.92 | $78.92 | 1,134,200 | — | — |
| 2018-03-28 | $76.95 | $76.95 | 2,233,200 | — | — |
| 2018-03-27 | $83.86 | $83.86 | 817,300 | — | — |
| 2018-03-26 | $87.20 | $87.20 | 457,700 | — | — |
| 2018-03-23 | $86.01 | $86.01 | 477,700 | — | — |
| 2018-03-22 | $87.26 | $87.26 | 627,400 | — | — |
| 2018-03-21 | $88.76 | $88.76 | 610,700 | — | — |
| 2018-03-20 | $86.65 | $86.65 | 166,800 | — | — |
| 2018-03-19 | $85.75 | $85.75 | 253,600 | — | — |
| 2018-03-16 | $87.24 | $87.24 | 334,300 | — | — |
| 2018-03-15 | $87.49 | $87.49 | 229,400 | — | — |
| 2018-03-14 | $87.32 | $87.32 | 318,400 | — | — |
| 2018-03-13 | $87.04 | $87.04 | 494,100 | — | — |
| 2018-03-12 | $87.60 | $87.60 | 417,800 | — | — |
| 2018-03-09 | $88.29 | $88.29 | 367,400 | — | — |
| 2018-03-08 | $87.35 | $87.35 | 361,800 | — | — |
| 2018-03-07 | $86.99 | $86.99 | 832,600 | — | — |
| 2018-03-06 | $85.90 | $85.90 | 618,300 | — | — |
| 2018-03-05 | $85.41 | $85.41 | 343,300 | — | — |
| 2018-03-02 | $84.44 | $84.44 | 414,500 | — | — |
| 2018-03-01 | $82.90 | $82.90 | 862,100 | — | — |
| 2018-02-28 | $84.87 | $84.87 | 738,800 | — | — |
| 2018-02-27 | $85.38 | $85.38 | 395,300 | — | — |
| 2018-02-26 | $85.68 | $85.68 | 452,400 | — | — |
| 2018-02-23 | $85.12 | $85.12 | 434,100 | — | — |
| 2018-02-22 | $84.31 | $84.31 | 720,100 | — | — |
| 2018-02-21 | $84.44 | $84.44 | 791,300 | — | — |
| 2018-02-20 | $84.30 | $84.30 | 656,400 | — | — |
| 2018-02-16 | $83.68 | $83.68 | 785,300 | — | — |
| 2018-02-15 | $82.95 | $82.95 | 1,046,100 | — | — |
| 2018-02-14 | $78.89 | $78.89 | 1,010,000 | — | — |
| 2018-02-13 | $78.61 | $78.61 | 545,500 | — | — |
| 2018-02-12 | $79.85 | $79.85 | 906,000 | — | — |
| 2018-02-09 | $78.70 | $78.70 | 1,039,400 | — | — |
| 2018-02-08 | $79.48 | $79.48 | 926,700 | — | — |
| 2018-02-07 | $82.68 | $82.68 | 1,629,500 | — | — |
| 2018-02-06 | $86.80 | $86.80 | 828,900 | — | — |
| 2018-02-05 | $85.58 | $85.58 | 762,500 | — | — |
| 2018-02-02 | $88.70 | $88.70 | 650,800 | — | — |
| 2018-02-01 | $89.98 | $89.98 | 1,841,500 | — | — |
| 2018-01-31 | $93.87 | $93.87 | 538,100 | — | — |
| 2018-01-30 | $94.70 | $94.70 | 425,900 | — | — |
| 2018-01-29 | $94.74 | $94.74 | 303,400 | — | — |
| 2018-01-26 | $95.67 | $95.67 | 274,300 | — | — |
| 2018-01-25 | $95.98 | $95.98 | 226,300 | — | — |
| 2018-01-24 | $95.41 | $95.41 | 221,200 | — | — |
| 2018-01-23 | $95.67 | $95.67 | 477,900 | — | — |
| 2018-01-22 | $95.16 | $95.16 | 407,200 | — | — |
| 2018-01-19 | $95.31 | $95.31 | 253,900 | — | — |
| 2018-01-18 | $94.99 | $94.99 | 330,900 | — | — |
| 2018-01-17 | $94.72 | $94.72 | 293,900 | — | — |
| 2018-01-16 | $95.18 | $95.18 | 311,200 | — | — |
| 2018-01-12 | $95.00 | $95.00 | 322,200 | — | — |
| 2018-01-11 | $95.19 | $95.19 | 313,900 | — | — |
| 2018-01-10 | $94.37 | $94.37 | 479,300 | — | — |
| 2018-01-09 | $93.58 | $93.58 | 351,200 | — | — |
| 2018-01-08 | $95.12 | $95.12 | 513,800 | — | — |
| 2018-01-05 | $95.89 | $95.89 | 699,200 | — | — |
| 2018-01-04 | $92.51 | $92.51 | 1,210,300 | — | — |
| 2018-01-03 | $92.08 | $92.08 | 1,573,100 | — | — |
| 2018-01-02 | $85.16 | $85.16 | 459,000 | — | — |