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
- 1997-11-18 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 | $64.03 | $310.58 | 413,400 | — | — |
| 2018-12-28 | $64.12 | $311.02 | 425,400 | — | — |
| 2018-12-27 | $64.35 | $310.39 | 594,100 | — | — |
| 2018-12-26 | $64.97 | $313.38 | 742,000 | — | — |
| 2018-12-24 | $63.46 | $306.09 | 388,000 | — | — |
| 2018-12-21 | $67.10 | $323.65 | 1,475,300 | — | — |
| 2018-12-20 | $68.03 | $328.14 | 665,100 | — | — |
| 2018-12-19 | $69.00 | $332.82 | 565,200 | — | — |
| 2018-12-18 | $70.00 | $337.64 | 734,300 | — | — |
| 2018-12-17 | $67.97 | $327.85 | 573,200 | — | — |
| 2018-12-14 | $70.67 | $340.87 | 713,100 | — | — |
| 2018-12-13 | $69.75 | $336.43 | 501,200 | — | — |
| 2018-12-12 | $68.91 | $332.38 | 660,500 | — | — |
| 2018-12-11 | $70.39 | $339.52 | 800,200 | — | — |
| 2018-12-10 | $69.89 | $337.11 | 907,000 | — | — |
| 2018-12-07 | $70.71 | $341.06 | 614,600 | — | — |
| 2018-12-06 | $71.29 | $343.86 | 1,487,100 | — | — |
| 2018-12-04 | $69.66 | $336.00 | 616,100 | — | — |
| 2018-12-03 | $70.43 | $339.71 | 1,003,600 | — | — |
| 2018-11-30 | $70.83 | $341.64 | 831,800 | — | — |
| 2018-11-29 | $70.59 | $340.48 | 536,700 | — | — |
| 2018-11-28 | $71.45 | $342.90 | 573,900 | — | — |
| 2018-11-27 | $70.90 | $340.26 | 310,000 | — | — |
| 2018-11-26 | $70.65 | $339.06 | 270,400 | — | — |
| 2018-11-23 | $70.75 | $339.54 | 122,800 | — | — |
| 2018-11-21 | $70.75 | $339.54 | 346,800 | — | — |
| 2018-11-20 | $70.32 | $337.47 | 333,900 | — | — |
| 2018-11-19 | $70.98 | $340.64 | 261,900 | — | — |
| 2018-11-16 | $70.68 | $339.20 | 403,400 | — | — |
| 2018-11-15 | $69.97 | $335.79 | 244,700 | — | — |
| 2018-11-14 | $70.64 | $339.01 | 403,500 | — | — |
| 2018-11-13 | $70.48 | $338.24 | 570,000 | — | — |
| 2018-11-12 | $71.43 | $342.80 | 477,100 | — | — |
| 2018-11-09 | $71.29 | $342.13 | 369,300 | — | — |
| 2018-11-08 | $70.79 | $339.73 | 287,800 | — | — |
| 2018-11-07 | $70.75 | $339.54 | 362,800 | — | — |
| 2018-11-06 | $69.75 | $334.74 | 455,900 | — | — |
| 2018-11-05 | $69.74 | $334.69 | 475,700 | — | — |
| 2018-11-02 | $68.30 | $327.78 | 662,700 | — | — |
| 2018-11-01 | $69.30 | $332.58 | 711,700 | — | — |
| 2018-10-31 | $68.74 | $329.89 | 815,400 | — | — |
| 2018-10-30 | $69.38 | $332.96 | 1,177,800 | — | — |
| 2018-10-29 | $68.06 | $324.90 | 517,500 | — | — |
| 2018-10-26 | $66.98 | $319.74 | 458,600 | — | — |
| 2018-10-25 | $68.66 | $327.76 | 419,700 | — | — |
| 2018-10-24 | $68.24 | $325.76 | 744,000 | — | — |
| 2018-10-23 | $67.40 | $321.75 | 416,900 | — | — |
| 2018-10-22 | $67.43 | $321.89 | 286,500 | — | — |
| 2018-10-19 | $68.09 | $325.04 | 565,600 | — | — |
| 2018-10-18 | $67.93 | $324.28 | 639,500 | — | — |
| 2018-10-17 | $68.20 | $325.57 | 338,500 | — | — |
| 2018-10-16 | $68.46 | $326.81 | 248,300 | — | — |
| 2018-10-15 | $66.91 | $319.41 | 301,300 | — | — |
| 2018-10-12 | $66.14 | $315.73 | 502,900 | — | — |
| 2018-10-11 | $66.70 | $318.41 | 852,000 | — | — |
| 2018-10-10 | $68.15 | $325.33 | 752,800 | — | — |
| 2018-10-09 | $68.35 | $326.28 | 524,400 | — | — |
| 2018-10-08 | $68.18 | $325.47 | 636,500 | — | — |
| 2018-10-05 | $67.67 | $323.04 | 294,900 | — | — |
| 2018-10-04 | $67.21 | $320.84 | 400,000 | — | — |
| 2018-10-03 | $67.43 | $321.89 | 345,400 | — | — |
| 2018-10-02 | $67.64 | $322.89 | 344,000 | — | — |
| 2018-10-01 | $67.57 | $322.56 | 465,700 | — | — |
| 2018-09-28 | $68.41 | $326.57 | 480,100 | — | — |
| 2018-09-27 | $67.12 | $320.41 | 346,100 | — | — |
| 2018-09-26 | $66.85 | $317.41 | 422,300 | — | — |
| 2018-09-25 | $67.66 | $321.25 | 331,000 | — | — |
| 2018-09-24 | $67.54 | $320.68 | 542,000 | — | — |
| 2018-09-21 | $68.93 | $327.28 | 2,178,300 | — | — |
| 2018-09-20 | $68.88 | $327.04 | 450,000 | — | — |
| 2018-09-19 | $67.89 | $322.34 | 396,600 | — | — |
| 2018-09-18 | $69.09 | $328.04 | 449,800 | — | — |
| 2018-09-17 | $69.44 | $329.70 | 536,200 | — | — |
| 2018-09-14 | $70.32 | $333.88 | 572,800 | — | — |
| 2018-09-13 | $70.31 | $333.83 | 438,700 | — | — |
| 2018-09-12 | $69.84 | $331.60 | 428,900 | — | — |
| 2018-09-11 | $69.59 | $330.41 | 402,800 | — | — |
| 2018-09-10 | $70.30 | $333.79 | 445,000 | — | — |
| 2018-09-07 | $69.49 | $329.94 | 330,200 | — | — |
| 2018-09-06 | $70.35 | $334.02 | 244,800 | — | — |
| 2018-09-05 | $70.10 | $332.84 | 461,500 | — | — |
| 2018-09-04 | $69.79 | $331.36 | 346,000 | — | — |
| 2018-08-31 | $70.18 | $333.22 | 497,100 | — | — |
| 2018-08-30 | $69.72 | $331.03 | 367,900 | — | — |
| 2018-08-29 | $70.20 | $331.60 | 281,700 | — | — |
| 2018-08-28 | $69.76 | $329.52 | 327,200 | — | — |
| 2018-08-27 | $69.18 | $326.78 | 396,500 | — | — |
| 2018-08-24 | $69.45 | $328.06 | 235,000 | — | — |
| 2018-08-23 | $69.40 | $327.82 | 179,000 | — | — |
| 2018-08-22 | $69.40 | $327.82 | 244,700 | — | — |
| 2018-08-21 | $69.89 | $330.14 | 309,300 | — | — |
| 2018-08-20 | $69.90 | $330.18 | 379,000 | — | — |
| 2018-08-17 | $70.30 | $332.07 | 298,700 | — | — |
| 2018-08-16 | $69.73 | $329.38 | 313,400 | — | — |
| 2018-08-15 | $69.09 | $326.36 | 259,400 | — | — |
| 2018-08-14 | $68.34 | $322.82 | 207,600 | — | — |
| 2018-08-13 | $67.61 | $319.37 | 227,900 | — | — |
| 2018-08-10 | $67.60 | $319.32 | 180,200 | — | — |
| 2018-08-09 | $67.81 | $320.31 | 273,000 | — | — |
| 2018-08-08 | $67.49 | $318.80 | 234,700 | — | — |
| 2018-08-07 | $67.81 | $320.31 | 472,900 | — | — |
| 2018-08-06 | $68.73 | $324.66 | 480,300 | — | — |
| 2018-08-03 | $68.81 | $325.04 | 395,900 | — | — |
| 2018-08-02 | $68.04 | $321.40 | 663,100 | — | — |
| 2018-08-01 | $66.59 | $314.55 | 498,900 | — | — |
| 2018-07-31 | $66.49 | $314.08 | 936,600 | — | — |
| 2018-07-30 | $66.20 | $312.71 | 424,500 | — | — |
| 2018-07-27 | $65.78 | $309.02 | 372,100 | — | — |
| 2018-07-26 | $66.22 | $311.09 | 391,500 | — | — |
| 2018-07-25 | $66.29 | $311.42 | 228,700 | — | — |
| 2018-07-24 | $65.69 | $308.60 | 400,200 | — | — |
| 2018-07-23 | $66.26 | $311.28 | 387,000 | — | — |
| 2018-07-20 | $66.00 | $310.06 | 458,300 | — | — |
| 2018-07-19 | $66.54 | $312.59 | 289,200 | — | — |
| 2018-07-18 | $65.37 | $307.10 | 413,100 | — | — |
| 2018-07-17 | $65.62 | $308.27 | 335,000 | — | — |
| 2018-07-16 | $65.81 | $309.16 | 272,200 | — | — |
| 2018-07-13 | $66.13 | $310.67 | 227,400 | — | — |
| 2018-07-12 | $65.98 | $309.96 | 219,500 | — | — |
| 2018-07-11 | $65.75 | $308.88 | 362,800 | — | — |
| 2018-07-10 | $65.66 | $308.46 | 553,400 | — | — |
| 2018-07-09 | $65.78 | $309.02 | 397,600 | — | — |
| 2018-07-06 | $66.58 | $312.78 | 383,200 | — | — |
| 2018-07-05 | $66.10 | $310.53 | 436,300 | — | — |
| 2018-07-03 | $65.16 | $306.11 | 262,000 | — | — |
| 2018-07-02 | $64.60 | $303.48 | 496,000 | — | — |
| 2018-06-29 | $64.79 | $304.37 | 491,900 | — | — |
| 2018-06-28 | $65.17 | $306.16 | 674,800 | — | — |
| 2018-06-27 | $65.07 | $304.00 | 383,900 | — | — |
| 2018-06-26 | $65.50 | $306.00 | 484,000 | — | — |
| 2018-06-25 | $65.53 | $306.14 | 415,400 | — | — |
| 2018-06-22 | $65.68 | $306.85 | 785,200 | — | — |
| 2018-06-21 | $65.41 | $305.58 | 463,900 | — | — |
| 2018-06-20 | $66.06 | $308.62 | 505,700 | — | — |
| 2018-06-19 | $64.79 | $302.69 | 590,800 | — | — |
| 2018-06-18 | $64.83 | $302.87 | 767,400 | — | — |
| 2018-06-15 | $64.37 | $300.73 | 1,533,000 | — | — |
| 2018-06-14 | $63.63 | $297.27 | 576,700 | — | — |
| 2018-06-13 | $62.12 | $290.21 | 468,300 | — | — |
| 2018-06-12 | $62.98 | $294.23 | 639,300 | — | — |
| 2018-06-11 | $62.49 | $291.94 | 427,400 | — | — |
| 2018-06-08 | $62.58 | $292.36 | 538,600 | — | — |
| 2018-06-07 | $62.38 | $291.43 | 442,100 | — | — |
| 2018-06-06 | $61.86 | $289.00 | 644,900 | — | — |
| 2018-06-05 | $61.80 | $288.72 | 393,500 | — | — |
| 2018-06-04 | $62.10 | $290.12 | 615,700 | — | — |
| 2018-06-01 | $61.25 | $286.15 | 414,500 | — | — |
| 2018-05-31 | $61.39 | $286.80 | 527,000 | — | — |
| 2018-05-30 | $61.53 | $287.46 | 592,100 | — | — |
| 2018-05-29 | $61.69 | $286.52 | 514,900 | — | — |
| 2018-05-25 | $61.07 | $283.64 | 213,300 | — | — |
| 2018-05-24 | $60.87 | $282.71 | 371,400 | — | — |
| 2018-05-23 | $60.68 | $281.83 | 418,500 | — | — |
| 2018-05-22 | $60.19 | $279.56 | 392,900 | — | — |
| 2018-05-21 | $60.29 | $280.02 | 646,100 | — | — |
| 2018-05-18 | $58.53 | $271.85 | 372,200 | — | — |
| 2018-05-17 | $58.07 | $269.71 | 410,700 | — | — |
| 2018-05-16 | $58.39 | $271.20 | 498,700 | — | — |
| 2018-05-15 | $58.94 | $273.75 | 1,312,000 | — | — |
| 2018-05-14 | $59.70 | $277.28 | 380,500 | — | — |
| 2018-05-11 | $60.08 | $279.05 | 607,400 | — | — |
| 2018-05-10 | $60.54 | $281.18 | 474,900 | — | — |
| 2018-05-09 | $59.66 | $277.09 | 991,800 | — | — |
| 2018-05-08 | $57.65 | $267.76 | 713,500 | — | — |
| 2018-05-07 | $57.61 | $267.57 | 714,300 | — | — |
| 2018-05-04 | $55.97 | $259.96 | 396,400 | — | — |
| 2018-05-03 | $55.50 | $257.77 | 360,800 | — | — |
| 2018-05-02 | $55.28 | $256.75 | 378,700 | — | — |
| 2018-05-01 | $55.49 | $257.73 | 362,700 | — | — |
| 2018-04-30 | $55.02 | $255.54 | 444,200 | — | — |
| 2018-04-27 | $55.45 | $257.54 | 470,100 | — | — |
| 2018-04-26 | $55.08 | $254.15 | 409,800 | — | — |
| 2018-04-25 | $54.23 | $250.23 | 480,600 | — | — |
| 2018-04-24 | $53.45 | $246.63 | 613,900 | — | — |
| 2018-04-23 | $53.04 | $244.74 | 478,700 | — | — |
| 2018-04-20 | $53.35 | $246.17 | 496,900 | — | — |
| 2018-04-19 | $54.34 | $250.74 | 466,900 | — | — |
| 2018-04-18 | $55.03 | $253.92 | 308,500 | — | — |
| 2018-04-17 | $54.97 | $253.64 | 463,400 | — | — |
| 2018-04-16 | $54.77 | $252.72 | 343,300 | — | — |
| 2018-04-13 | $54.46 | $251.29 | 566,100 | — | — |
| 2018-04-12 | $54.42 | $251.11 | 394,200 | — | — |
| 2018-04-11 | $55.06 | $254.06 | 328,100 | — | — |
| 2018-04-10 | $54.85 | $253.09 | 614,300 | — | — |
| 2018-04-09 | $54.93 | $253.46 | 706,600 | — | — |
| 2018-04-06 | $56.40 | $260.24 | 695,700 | — | — |
| 2018-04-05 | $56.00 | $258.40 | 779,400 | — | — |
| 2018-04-04 | $55.15 | $254.47 | 694,300 | — | — |
| 2018-04-03 | $55.17 | $254.57 | 575,500 | — | — |
| 2018-04-02 | $54.41 | $251.06 | 545,200 | — | — |
| 2018-03-29 | $55.40 | $255.63 | 769,000 | — | — |
| 2018-03-28 | $55.78 | $257.38 | 429,400 | — | — |
| 2018-03-27 | $54.44 | $249.54 | 535,500 | — | — |
| 2018-03-26 | $53.69 | $246.10 | 811,300 | — | — |
| 2018-03-23 | $54.21 | $248.48 | 493,400 | — | — |
| 2018-03-22 | $55.52 | $254.49 | 586,900 | — | — |
| 2018-03-21 | $55.93 | $256.37 | 882,000 | — | — |
| 2018-03-20 | $56.32 | $258.15 | 331,500 | — | — |
| 2018-03-19 | $56.34 | $258.25 | 398,700 | — | — |
| 2018-03-16 | $56.78 | $260.26 | 635,100 | — | — |
| 2018-03-15 | $56.27 | $257.92 | 626,700 | — | — |
| 2018-03-14 | $56.29 | $258.02 | 354,300 | — | — |
| 2018-03-13 | $56.30 | $258.06 | 547,500 | — | — |
| 2018-03-12 | $56.58 | $259.35 | 469,300 | — | — |
| 2018-03-09 | $56.16 | $257.42 | 522,700 | — | — |
| 2018-03-08 | $55.85 | $256.00 | 511,200 | — | — |
| 2018-03-07 | $56.13 | $257.28 | 520,300 | — | — |
| 2018-03-06 | $55.97 | $256.55 | 572,100 | — | — |
| 2018-03-05 | $55.46 | $254.21 | 1,071,900 | — | — |
| 2018-03-02 | $54.22 | $248.53 | 1,065,100 | — | — |
| 2018-03-01 | $53.18 | $243.76 | 3,251,800 | — | — |
| 2018-02-28 | $57.63 | $264.16 | 602,500 | — | — |
| 2018-02-27 | $57.71 | $264.53 | 689,600 | — | — |
| 2018-02-26 | $59.00 | $268.79 | 727,400 | — | — |
| 2018-02-23 | $58.08 | $264.60 | 490,500 | — | — |
| 2018-02-22 | $56.94 | $259.40 | 330,100 | — | — |
| 2018-02-21 | $56.28 | $256.40 | 578,900 | — | — |
| 2018-02-20 | $56.67 | $258.17 | 455,000 | — | — |
| 2018-02-16 | $57.54 | $262.14 | 580,500 | — | — |
| 2018-02-15 | $57.11 | $260.18 | 507,400 | — | — |
| 2018-02-14 | $56.29 | $256.44 | 705,700 | — | — |
| 2018-02-13 | $56.88 | $259.13 | 454,900 | — | — |
| 2018-02-12 | $56.57 | $257.72 | 662,200 | — | — |
| 2018-02-09 | $56.44 | $257.13 | 594,700 | — | — |
| 2018-02-08 | $54.96 | $250.38 | 534,200 | — | — |
| 2018-02-07 | $56.11 | $255.62 | 640,800 | — | — |
| 2018-02-06 | $56.93 | $259.36 | 828,100 | — | — |
| 2018-02-05 | $56.58 | $257.76 | 701,500 | — | — |
| 2018-02-02 | $58.28 | $265.51 | 642,400 | — | — |
| 2018-02-01 | $58.51 | $266.56 | 963,700 | — | — |
| 2018-01-31 | $59.06 | $269.06 | 1,048,100 | — | — |
| 2018-01-30 | $58.07 | $264.55 | 510,400 | — | — |
| 2018-01-29 | $59.18 | $267.97 | 725,000 | — | — |
| 2018-01-26 | $60.82 | $275.39 | 480,100 | — | — |
| 2018-01-25 | $61.96 | $280.56 | 517,700 | — | — |
| 2018-01-24 | $61.60 | $278.93 | 428,500 | — | — |
| 2018-01-23 | $61.84 | $280.01 | 602,900 | — | — |
| 2018-01-22 | $60.92 | $275.85 | 488,600 | — | — |
| 2018-01-19 | $60.51 | $273.99 | 584,100 | — | — |
| 2018-01-18 | $59.55 | $269.64 | 663,800 | — | — |
| 2018-01-17 | $60.79 | $275.26 | 528,500 | — | — |
| 2018-01-16 | $60.39 | $273.45 | 587,700 | — | — |
| 2018-01-12 | $59.62 | $269.96 | 409,200 | — | — |
| 2018-01-11 | $60.30 | $273.04 | 629,000 | — | — |
| 2018-01-10 | $59.98 | $271.59 | 784,300 | — | — |
| 2018-01-09 | $61.33 | $277.70 | 496,000 | — | — |
| 2018-01-08 | $62.57 | $283.32 | 503,900 | — | — |
| 2018-01-05 | $62.59 | $283.41 | 533,600 | — | — |
| 2018-01-04 | $62.67 | $283.77 | 654,000 | — | — |
| 2018-01-03 | $63.85 | $289.11 | 445,000 | — | — |
| 2018-01-02 | $64.49 | $292.01 | 538,400 | — | — |