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
- 1995-01-10 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 | $59.69 | $62.94 | 266,600 | — | — |
| 2018-12-28 | $59.03 | $62.25 | 337,100 | — | — |
| 2018-12-27 | $59.83 | $63.09 | 307,300 | — | — |
| 2018-12-26 | $60.09 | $63.37 | 500,400 | — | — |
| 2018-12-24 | $57.53 | $60.67 | 285,400 | — | — |
| 2018-12-21 | $58.12 | $61.29 | 1,098,700 | — | — |
| 2018-12-20 | $60.35 | $63.64 | 567,600 | — | — |
| 2018-12-19 | $61.41 | $64.76 | 442,200 | — | — |
| 2018-12-18 | $62.49 | $65.90 | 389,900 | — | — |
| 2018-12-17 | $63.00 | $66.43 | 497,900 | — | — |
| 2018-12-14 | $63.51 | $66.97 | 486,000 | — | — |
| 2018-12-13 | $64.81 | $68.34 | 283,200 | — | — |
| 2018-12-12 | $65.81 | $69.40 | 375,800 | — | — |
| 2018-12-11 | $64.79 | $68.32 | 386,200 | — | — |
| 2018-12-10 | $65.16 | $68.71 | 307,400 | — | — |
| 2018-12-07 | $66.46 | $70.08 | 258,400 | — | — |
| 2018-12-06 | $68.86 | $72.61 | 532,100 | — | — |
| 2018-12-04 | $68.94 | $72.70 | 363,600 | — | — |
| 2018-12-03 | $72.52 | $76.47 | 396,900 | — | — |
| 2018-11-30 | $72.86 | $76.83 | 327,100 | — | — |
| 2018-11-29 | $72.39 | $76.34 | 177,100 | — | — |
| 2018-11-28 | $74.04 | $78.08 | 314,400 | — | — |
| 2018-11-27 | $72.13 | $76.06 | 333,600 | — | — |
| 2018-11-26 | $72.67 | $76.63 | 301,400 | — | — |
| 2018-11-23 | $71.53 | $75.43 | 138,300 | — | — |
| 2018-11-21 | $72.14 | $76.07 | 147,400 | — | — |
| 2018-11-20 | $71.64 | $75.55 | 478,900 | — | — |
| 2018-11-19 | $72.68 | $76.64 | 213,200 | — | — |
| 2018-11-16 | $74.07 | $78.11 | 282,600 | — | — |
| 2018-11-15 | $74.26 | $78.31 | 225,500 | — | — |
| 2018-11-14 | $73.67 | $77.69 | 341,300 | — | — |
| 2018-11-13 | $73.29 | $77.29 | 369,500 | — | — |
| 2018-11-12 | $73.69 | $77.71 | 407,500 | — | — |
| 2018-11-09 | $74.21 | $78.26 | 478,400 | — | — |
| 2018-11-08 | $75.43 | $79.54 | 257,600 | — | — |
| 2018-11-07 | $75.92 | $80.06 | 346,100 | — | — |
| 2018-11-06 | $74.38 | $78.43 | 657,500 | — | — |
| 2018-11-05 | $73.03 | $77.01 | 318,800 | — | — |
| 2018-11-02 | $72.89 | $76.86 | 488,200 | — | — |
| 2018-11-01 | $71.99 | $75.91 | 489,200 | — | — |
| 2018-10-31 | $70.98 | $74.85 | 994,600 | — | — |
| 2018-10-30 | $71.58 | $75.48 | 533,100 | — | — |
| 2018-10-29 | $68.71 | $72.46 | 977,200 | — | — |
| 2018-10-26 | $70.13 | $73.95 | 646,500 | — | — |
| 2018-10-25 | $68.21 | $71.93 | 1,151,600 | — | — |
| 2018-10-24 | $63.90 | $67.38 | 568,000 | — | — |
| 2018-10-23 | $67.40 | $71.07 | 512,900 | — | — |
| 2018-10-22 | $68.55 | $72.29 | 314,000 | — | — |
| 2018-10-19 | $68.00 | $71.71 | 370,000 | — | — |
| 2018-10-18 | $68.30 | $72.02 | 319,100 | — | — |
| 2018-10-17 | $69.50 | $73.29 | 334,600 | — | — |
| 2018-10-16 | $70.45 | $74.29 | 475,100 | — | — |
| 2018-10-15 | $69.12 | $72.89 | 362,100 | — | — |
| 2018-10-12 | $68.94 | $72.70 | 385,000 | — | — |
| 2018-10-11 | $70.13 | $73.87 | 486,500 | — | — |
| 2018-10-10 | $71.31 | $75.11 | 596,700 | — | — |
| 2018-10-09 | $72.82 | $76.70 | 323,900 | — | — |
| 2018-10-08 | $73.03 | $76.92 | 226,400 | — | — |
| 2018-10-05 | $72.91 | $76.80 | 268,500 | — | — |
| 2018-10-04 | $74.00 | $77.95 | 336,000 | — | — |
| 2018-10-03 | $74.90 | $78.89 | 248,600 | — | — |
| 2018-10-02 | $74.38 | $78.35 | 636,200 | — | — |
| 2018-10-01 | $74.49 | $78.46 | 383,100 | — | — |
| 2018-09-28 | $75.11 | $79.11 | 332,900 | — | — |
| 2018-09-27 | $74.31 | $78.27 | 293,700 | — | — |
| 2018-09-26 | $73.88 | $77.82 | 511,800 | — | — |
| 2018-09-25 | $74.35 | $78.31 | 238,000 | — | — |
| 2018-09-24 | $75.05 | $79.05 | 397,800 | — | — |
| 2018-09-21 | $75.01 | $79.01 | 745,900 | — | — |
| 2018-09-20 | $74.64 | $78.62 | 529,400 | — | — |
| 2018-09-19 | $74.60 | $78.58 | 337,200 | — | — |
| 2018-09-18 | $75.17 | $79.18 | 473,500 | — | — |
| 2018-09-17 | $76.56 | $80.64 | 183,400 | — | — |
| 2018-09-14 | $77.12 | $81.23 | 209,700 | — | — |
| 2018-09-13 | $76.60 | $80.68 | 160,300 | — | — |
| 2018-09-12 | $76.53 | $80.61 | 157,500 | — | — |
| 2018-09-11 | $76.47 | $80.55 | 165,700 | — | — |
| 2018-09-10 | $76.81 | $80.90 | 110,700 | — | — |
| 2018-09-07 | $76.51 | $80.59 | 188,900 | — | — |
| 2018-09-06 | $77.45 | $81.58 | 126,200 | — | — |
| 2018-09-05 | $77.61 | $81.75 | 214,400 | — | — |
| 2018-09-04 | $77.53 | $81.66 | 283,000 | — | — |
| 2018-08-31 | $80.10 | $84.37 | 159,400 | — | — |
| 2018-08-30 | $80.19 | $84.47 | 181,900 | — | — |
| 2018-08-29 | $80.25 | $84.53 | 249,100 | — | — |
| 2018-08-28 | $79.84 | $84.10 | 186,100 | — | — |
| 2018-08-27 | $80.00 | $84.26 | 220,900 | — | — |
| 2018-08-24 | $80.20 | $84.48 | 231,000 | — | — |
| 2018-08-23 | $80.83 | $85.14 | 281,100 | — | — |
| 2018-08-22 | $80.67 | $84.97 | 201,600 | — | — |
| 2018-08-21 | $80.67 | $84.97 | 329,800 | — | — |
| 2018-08-20 | $78.75 | $82.95 | 221,900 | — | — |
| 2018-08-17 | $77.94 | $82.10 | 202,800 | — | — |
| 2018-08-16 | $76.95 | $81.05 | 130,200 | — | — |
| 2018-08-15 | $76.55 | $80.63 | 180,900 | — | — |
| 2018-08-14 | $76.41 | $80.48 | 201,500 | — | — |
| 2018-08-13 | $75.96 | $80.01 | 181,400 | — | — |
| 2018-08-10 | $76.76 | $80.85 | 173,000 | — | — |
| 2018-08-09 | $77.44 | $81.57 | 140,000 | — | — |
| 2018-08-08 | $78.12 | $82.28 | 282,300 | — | — |
| 2018-08-07 | $78.05 | $82.21 | 211,100 | — | — |
| 2018-08-06 | $77.67 | $81.81 | 355,200 | — | — |
| 2018-08-03 | $76.09 | $80.15 | 212,900 | — | — |
| 2018-08-02 | $76.74 | $80.83 | 420,300 | — | — |
| 2018-08-01 | $76.22 | $80.28 | 326,300 | — | — |
| 2018-07-31 | $76.95 | $81.05 | 410,900 | — | — |
| 2018-07-30 | $76.06 | $80.11 | 417,400 | — | — |
| 2018-07-27 | $76.29 | $80.36 | 277,100 | — | — |
| 2018-07-26 | $75.05 | $79.05 | 597,600 | — | — |
| 2018-07-25 | $77.22 | $81.34 | 246,300 | — | — |
| 2018-07-24 | $76.28 | $80.35 | 337,600 | — | — |
| 2018-07-23 | $77.01 | $81.12 | 115,400 | — | — |
| 2018-07-20 | $77.75 | $81.89 | 221,000 | — | — |
| 2018-07-19 | $77.99 | $82.15 | 212,600 | — | — |
| 2018-07-18 | $77.25 | $81.28 | 189,600 | — | — |
| 2018-07-17 | $76.30 | $80.28 | 209,900 | — | — |
| 2018-07-16 | $76.00 | $79.97 | 355,000 | — | — |
| 2018-07-13 | $77.35 | $81.39 | 132,100 | — | — |
| 2018-07-12 | $76.63 | $80.63 | 271,000 | — | — |
| 2018-07-11 | $77.11 | $81.14 | 182,800 | — | — |
| 2018-07-10 | $78.27 | $82.36 | 203,500 | — | — |
| 2018-07-09 | $78.75 | $82.86 | 162,400 | — | — |
| 2018-07-06 | $77.69 | $81.75 | 185,100 | — | — |
| 2018-07-05 | $77.07 | $81.09 | 121,500 | — | — |
| 2018-07-03 | $76.23 | $80.21 | 94,000 | — | — |
| 2018-07-02 | $76.04 | $80.01 | 286,800 | — | — |
| 2018-06-29 | $76.18 | $80.16 | 218,500 | — | — |
| 2018-06-28 | $76.41 | $80.40 | 170,600 | — | — |
| 2018-06-27 | $76.61 | $80.61 | 188,500 | — | — |
| 2018-06-26 | $77.96 | $82.03 | 217,300 | — | — |
| 2018-06-25 | $77.17 | $81.20 | 326,300 | — | — |
| 2018-06-22 | $78.03 | $82.10 | 383,900 | — | — |
| 2018-06-21 | $78.15 | $82.23 | 182,600 | — | — |
| 2018-06-20 | $79.82 | $83.99 | 243,200 | — | — |
| 2018-06-19 | $78.45 | $82.55 | 313,900 | — | — |
| 2018-06-18 | $77.98 | $82.05 | 233,700 | — | — |
| 2018-06-15 | $77.70 | $81.76 | 462,400 | — | — |
| 2018-06-14 | $77.67 | $81.73 | 172,700 | — | — |
| 2018-06-13 | $77.58 | $81.63 | 151,700 | — | — |
| 2018-06-12 | $78.15 | $82.23 | 180,400 | — | — |
| 2018-06-11 | $78.62 | $82.73 | 187,500 | — | — |
| 2018-06-08 | $78.92 | $83.04 | 321,100 | — | — |
| 2018-06-07 | $78.83 | $82.95 | 378,700 | — | — |
| 2018-06-06 | $79.88 | $84.05 | 277,100 | — | — |
| 2018-06-05 | $78.43 | $82.53 | 196,400 | — | — |
| 2018-06-04 | $77.36 | $81.40 | 611,500 | — | — |
| 2018-06-01 | $76.80 | $80.81 | 189,400 | — | — |
| 2018-05-31 | $75.93 | $79.90 | 262,400 | — | — |
| 2018-05-30 | $78.18 | $82.26 | 363,800 | — | — |
| 2018-05-29 | $76.28 | $80.26 | 262,000 | — | — |
| 2018-05-25 | $76.51 | $80.51 | 327,200 | — | — |
| 2018-05-24 | $76.31 | $80.29 | 204,900 | — | — |
| 2018-05-23 | $76.48 | $80.47 | 160,200 | — | — |
| 2018-05-22 | $77.01 | $81.03 | 173,700 | — | — |
| 2018-05-21 | $77.59 | $81.64 | 232,600 | — | — |
| 2018-05-18 | $76.53 | $80.53 | 388,700 | — | — |
| 2018-05-17 | $77.00 | $81.02 | 816,400 | — | — |
| 2018-05-16 | $76.19 | $80.17 | 645,100 | — | — |
| 2018-05-15 | $75.47 | $79.41 | 551,300 | — | — |
| 2018-05-14 | $75.51 | $79.45 | 271,000 | — | — |
| 2018-05-11 | $76.71 | $80.72 | 152,600 | — | — |
| 2018-05-10 | $76.70 | $80.71 | 289,500 | — | — |
| 2018-05-09 | $76.65 | $80.65 | 309,700 | — | — |
| 2018-05-08 | $78.21 | $82.29 | 281,400 | — | — |
| 2018-05-07 | $76.21 | $80.19 | 250,100 | — | — |
| 2018-05-04 | $75.28 | $79.21 | 219,600 | — | — |
| 2018-05-03 | $74.95 | $78.86 | 365,400 | — | — |
| 2018-05-02 | $75.20 | $79.13 | 537,400 | — | — |
| 2018-05-01 | $74.39 | $78.27 | 466,200 | — | — |
| 2018-04-30 | $73.59 | $77.43 | 739,300 | — | — |
| 2018-04-27 | $74.60 | $78.50 | 871,400 | — | — |
| 2018-04-26 | $75.07 | $78.99 | 561,900 | — | — |
| 2018-04-25 | $80.86 | $85.08 | 397,300 | — | — |
| 2018-04-24 | $80.26 | $84.45 | 613,900 | — | — |
| 2018-04-23 | $80.57 | $84.78 | 213,100 | — | — |
| 2018-04-20 | $80.50 | $84.70 | 361,300 | — | — |
| 2018-04-19 | $80.60 | $84.81 | 249,000 | — | — |
| 2018-04-18 | $81.35 | $85.60 | 525,700 | — | — |
| 2018-04-17 | $80.77 | $84.99 | 163,200 | — | — |
| 2018-04-16 | $79.89 | $84.06 | 183,500 | — | — |
| 2018-04-13 | $78.78 | $82.89 | 377,200 | — | — |
| 2018-04-12 | $79.33 | $83.39 | 593,400 | — | — |
| 2018-04-11 | $77.19 | $81.14 | 262,100 | — | — |
| 2018-04-10 | $78.33 | $82.34 | 581,800 | — | — |
| 2018-04-09 | $76.61 | $80.53 | 293,000 | — | — |
| 2018-04-06 | $76.84 | $80.77 | 424,800 | — | — |
| 2018-04-05 | $78.41 | $82.42 | 754,700 | — | — |
| 2018-04-04 | $77.99 | $81.98 | 383,400 | — | — |
| 2018-04-03 | $77.68 | $81.65 | 338,900 | — | — |
| 2018-04-02 | $75.78 | $79.66 | 281,200 | — | — |
| 2018-03-29 | $77.93 | $81.92 | 361,400 | — | — |
| 2018-03-28 | $75.98 | $79.87 | 267,100 | — | — |
| 2018-03-27 | $75.59 | $79.46 | 300,700 | — | — |
| 2018-03-26 | $77.30 | $81.25 | 289,000 | — | — |
| 2018-03-23 | $75.38 | $79.24 | 347,800 | — | — |
| 2018-03-22 | $78.08 | $82.07 | 411,400 | — | — |
| 2018-03-21 | $80.09 | $84.19 | 163,200 | — | — |
| 2018-03-20 | $79.80 | $83.88 | 156,500 | — | — |
| 2018-03-19 | $80.12 | $84.22 | 344,800 | — | — |
| 2018-03-16 | $80.98 | $85.12 | 713,500 | — | — |
| 2018-03-15 | $80.40 | $84.51 | 292,100 | — | — |
| 2018-03-14 | $80.50 | $84.62 | 271,800 | — | — |
| 2018-03-13 | $80.38 | $84.49 | 467,200 | — | — |
| 2018-03-12 | $79.54 | $83.61 | 433,200 | — | — |
| 2018-03-09 | $80.10 | $84.20 | 238,900 | — | — |
| 2018-03-08 | $78.11 | $82.11 | 216,700 | — | — |
| 2018-03-07 | $77.99 | $81.98 | 328,500 | — | — |
| 2018-03-06 | $76.06 | $79.95 | 559,200 | — | — |
| 2018-03-05 | $76.05 | $79.94 | 335,100 | — | — |
| 2018-03-02 | $76.66 | $80.58 | 264,800 | — | — |
| 2018-03-01 | $76.03 | $79.92 | 407,100 | — | — |
| 2018-02-28 | $76.31 | $80.21 | 318,900 | — | — |
| 2018-02-27 | $77.05 | $80.99 | 491,200 | — | — |
| 2018-02-26 | $77.45 | $81.41 | 324,200 | — | — |
| 2018-02-23 | $76.45 | $80.36 | 442,700 | — | — |
| 2018-02-22 | $76.19 | $80.09 | 343,800 | — | — |
| 2018-02-21 | $75.42 | $79.28 | 461,100 | — | — |
| 2018-02-20 | $76.43 | $80.34 | 255,500 | — | — |
| 2018-02-16 | $76.64 | $80.56 | 167,300 | — | — |
| 2018-02-15 | $76.50 | $80.41 | 254,000 | — | — |
| 2018-02-14 | $76.32 | $80.22 | 205,300 | — | — |
| 2018-02-13 | $75.44 | $79.30 | 210,500 | — | — |
| 2018-02-12 | $75.23 | $79.08 | 510,900 | — | — |
| 2018-02-09 | $75.91 | $79.79 | 445,000 | — | — |
| 2018-02-08 | $75.23 | $79.08 | 495,600 | — | — |
| 2018-02-07 | $76.90 | $80.83 | 348,600 | — | — |
| 2018-02-06 | $76.70 | $80.62 | 510,800 | — | — |
| 2018-02-05 | $75.76 | $79.64 | 473,600 | — | — |
| 2018-02-02 | $79.75 | $83.83 | 278,000 | — | — |
| 2018-02-01 | $81.27 | $85.43 | 366,100 | — | — |
| 2018-01-31 | $81.28 | $85.44 | 307,500 | — | — |
| 2018-01-30 | $81.25 | $85.41 | 220,800 | — | — |
| 2018-01-29 | $82.35 | $86.56 | 214,400 | — | — |
| 2018-01-26 | $82.55 | $86.77 | 316,600 | — | — |
| 2018-01-25 | $82.27 | $86.48 | 172,400 | — | — |
| 2018-01-24 | $82.57 | $86.79 | 205,100 | — | — |
| 2018-01-23 | $82.32 | $86.53 | 217,300 | — | — |
| 2018-01-22 | $82.64 | $86.87 | 302,400 | — | — |
| 2018-01-19 | $83.60 | $87.88 | 627,600 | — | — |
| 2018-01-18 | $82.48 | $86.70 | 270,900 | — | — |
| 2018-01-17 | $82.69 | $86.92 | 403,500 | — | — |
| 2018-01-16 | $82.54 | $86.76 | 309,800 | — | — |
| 2018-01-12 | $84.14 | $88.44 | 176,700 | — | — |
| 2018-01-11 | $83.31 | $87.49 | 654,100 | — | — |
| 2018-01-10 | $81.83 | $85.93 | 357,800 | — | — |
| 2018-01-09 | $82.42 | $86.55 | 200,500 | — | — |
| 2018-01-08 | $82.80 | $86.95 | 152,900 | — | — |
| 2018-01-05 | $82.73 | $86.88 | 192,500 | — | — |
| 2018-01-04 | $82.98 | $87.14 | 269,900 | — | — |
| 2018-01-03 | $83.96 | $88.17 | 983,800 | — | — |
| 2018-01-02 | $81.96 | $86.07 | 236,700 | — | — |