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
- 1991-06-10 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 | $72.35 | $75.14 | 294,100 | — | — |
| 2018-12-28 | $71.38 | $74.13 | 283,700 | — | — |
| 2018-12-27 | $70.12 | $72.82 | 287,000 | — | — |
| 2018-12-26 | $70.01 | $72.71 | 338,000 | — | — |
| 2018-12-24 | $68.35 | $70.98 | 143,300 | — | — |
| 2018-12-21 | $69.63 | $72.31 | 812,300 | — | — |
| 2018-12-20 | $71.52 | $74.28 | 285,600 | — | — |
| 2018-12-19 | $73.04 | $75.85 | 338,000 | — | — |
| 2018-12-18 | $74.53 | $77.40 | 432,000 | — | — |
| 2018-12-17 | $75.48 | $78.39 | 372,500 | — | — |
| 2018-12-14 | $78.21 | $81.22 | 195,600 | — | — |
| 2018-12-13 | $80.04 | $83.12 | 325,800 | — | — |
| 2018-12-12 | $84.00 | $87.24 | 241,200 | — | — |
| 2018-12-11 | $81.03 | $84.15 | 185,100 | — | — |
| 2018-12-10 | $80.15 | $83.24 | 177,400 | — | — |
| 2018-12-07 | $81.23 | $84.36 | 152,500 | — | — |
| 2018-12-06 | $84.35 | $87.60 | 441,100 | — | — |
| 2018-12-04 | $82.61 | $85.79 | 234,500 | — | — |
| 2018-12-03 | $86.95 | $90.30 | 202,100 | — | — |
| 2018-11-30 | $89.05 | $92.48 | 268,700 | — | — |
| 2018-11-29 | $88.29 | $91.69 | 194,000 | — | — |
| 2018-11-28 | $88.39 | $91.80 | 206,900 | — | — |
| 2018-11-27 | $86.51 | $89.84 | 254,600 | — | — |
| 2018-11-26 | $86.95 | $90.30 | 262,000 | — | — |
| 2018-11-23 | $86.18 | $89.50 | 100,600 | — | — |
| 2018-11-21 | $86.19 | $89.51 | 173,000 | — | — |
| 2018-11-20 | $84.67 | $87.93 | 224,700 | — | — |
| 2018-11-19 | $85.87 | $89.18 | 190,100 | — | — |
| 2018-11-16 | $87.50 | $90.87 | 421,900 | — | — |
| 2018-11-15 | $85.45 | $88.74 | 311,900 | — | — |
| 2018-11-14 | $83.90 | $87.13 | 294,100 | — | — |
| 2018-11-13 | $82.06 | $84.96 | 280,100 | — | — |
| 2018-11-12 | $83.20 | $86.14 | 307,500 | — | — |
| 2018-11-09 | $83.02 | $85.96 | 218,600 | — | — |
| 2018-11-08 | $83.37 | $86.32 | 283,900 | — | — |
| 2018-11-07 | $86.41 | $89.47 | 415,200 | — | — |
| 2018-11-06 | $86.15 | $89.20 | 339,400 | — | — |
| 2018-11-05 | $82.94 | $85.87 | 508,100 | — | — |
| 2018-11-02 | $82.19 | $85.10 | 280,000 | — | — |
| 2018-11-01 | $80.62 | $83.47 | 170,300 | — | — |
| 2018-10-31 | $80.40 | $83.24 | 485,000 | — | — |
| 2018-10-30 | $79.92 | $82.75 | 190,700 | — | — |
| 2018-10-29 | $78.04 | $80.80 | 227,200 | — | — |
| 2018-10-26 | $76.99 | $79.71 | 286,100 | — | — |
| 2018-10-25 | $74.94 | $77.59 | 337,900 | — | — |
| 2018-10-24 | $75.63 | $78.30 | 251,800 | — | — |
| 2018-10-23 | $78.73 | $81.51 | 250,900 | — | — |
| 2018-10-22 | $78.13 | $80.89 | 199,700 | — | — |
| 2018-10-19 | $78.11 | $80.87 | 293,700 | — | — |
| 2018-10-18 | $77.28 | $80.01 | 240,400 | — | — |
| 2018-10-17 | $77.02 | $79.74 | 166,200 | — | — |
| 2018-10-16 | $77.17 | $79.90 | 306,300 | — | — |
| 2018-10-15 | $74.32 | $76.95 | 112,800 | — | — |
| 2018-10-12 | $74.11 | $76.73 | 232,300 | — | — |
| 2018-10-11 | $73.69 | $76.30 | 372,800 | — | — |
| 2018-10-10 | $73.86 | $76.47 | 243,100 | — | — |
| 2018-10-09 | $77.47 | $80.21 | 0 | — | — |
| 2018-10-08 | $77.47 | $80.21 | 0 | — | — |
| 2018-10-05 | $77.47 | $80.21 | 226,200 | — | — |
| 2018-10-04 | $78.75 | $81.53 | 192,500 | — | — |
| 2018-10-03 | $80.51 | $83.36 | 108,100 | — | — |
| 2018-10-02 | $79.74 | $82.56 | 224,000 | — | — |
| 2018-10-01 | $80.86 | $83.72 | 177,200 | — | — |
| 2018-09-28 | $82.00 | $84.90 | 201,700 | — | — |
| 2018-09-27 | $82.10 | $85.00 | 209,800 | — | — |
| 2018-09-26 | $83.50 | $86.45 | 278,400 | — | — |
| 2018-09-25 | $83.10 | $86.04 | 289,800 | — | — |
| 2018-09-24 | $82.45 | $85.37 | 331,700 | — | — |
| 2018-09-21 | $83.00 | $85.94 | 903,000 | — | — |
| 2018-09-20 | $82.00 | $84.90 | 178,000 | — | — |
| 2018-09-19 | $79.75 | $82.57 | 264,900 | — | — |
| 2018-09-18 | $80.30 | $83.14 | 311,100 | — | — |
| 2018-09-17 | $81.55 | $84.43 | 313,500 | — | — |
| 2018-09-14 | $82.00 | $84.90 | 171,700 | — | — |
| 2018-09-13 | $81.55 | $84.43 | 191,500 | — | — |
| 2018-09-12 | $80.90 | $83.76 | 202,800 | — | — |
| 2018-09-11 | $81.25 | $84.12 | 199,800 | — | — |
| 2018-09-10 | $79.65 | $82.47 | 151,800 | — | — |
| 2018-09-07 | $79.60 | $82.41 | 162,700 | — | — |
| 2018-09-06 | $79.80 | $82.62 | 163,300 | — | — |
| 2018-09-05 | $80.20 | $83.04 | 178,600 | — | — |
| 2018-09-04 | $80.60 | $83.45 | 246,600 | — | — |
| 2018-08-31 | $81.30 | $84.18 | 162,500 | — | — |
| 2018-08-30 | $80.75 | $83.61 | 103,300 | — | — |
| 2018-08-29 | $81.35 | $84.23 | 127,900 | — | — |
| 2018-08-28 | $81.80 | $84.69 | 115,000 | — | — |
| 2018-08-27 | $82.40 | $85.31 | 286,100 | — | — |
| 2018-08-24 | $81.75 | $84.64 | 153,800 | — | — |
| 2018-08-23 | $81.00 | $83.86 | 109,600 | — | — |
| 2018-08-22 | $82.30 | $85.21 | 111,200 | — | — |
| 2018-08-21 | $81.50 | $84.38 | 209,800 | — | — |
| 2018-08-20 | $80.20 | $83.04 | 168,400 | — | — |
| 2018-08-17 | $80.45 | $83.29 | 144,100 | — | — |
| 2018-08-16 | $80.15 | $82.98 | 241,600 | — | — |
| 2018-08-15 | $79.40 | $82.21 | 147,800 | — | — |
| 2018-08-14 | $81.00 | $83.86 | 138,800 | — | — |
| 2018-08-13 | $80.55 | $83.17 | 163,900 | — | — |
| 2018-08-10 | $80.70 | $83.33 | 127,900 | — | — |
| 2018-08-09 | $80.75 | $83.38 | 113,800 | — | — |
| 2018-08-08 | $80.85 | $83.48 | 183,200 | — | — |
| 2018-08-07 | $80.15 | $82.76 | 221,000 | — | — |
| 2018-08-06 | $79.30 | $81.88 | 258,000 | — | — |
| 2018-08-03 | $79.35 | $81.93 | 271,300 | — | — |
| 2018-08-02 | $80.35 | $82.96 | 351,000 | — | — |
| 2018-08-01 | $80.70 | $83.33 | 332,200 | — | — |
| 2018-07-31 | $81.20 | $83.84 | 306,800 | — | — |
| 2018-07-30 | $82.40 | $85.08 | 351,900 | — | — |
| 2018-07-27 | $82.40 | $85.08 | 552,000 | — | — |
| 2018-07-26 | $89.10 | $92.00 | 548,300 | — | — |
| 2018-07-25 | $93.80 | $96.85 | 223,900 | — | — |
| 2018-07-24 | $93.30 | $96.34 | 196,700 | — | — |
| 2018-07-23 | $93.80 | $96.85 | 148,300 | — | — |
| 2018-07-20 | $93.70 | $96.75 | 166,400 | — | — |
| 2018-07-19 | $92.85 | $95.87 | 161,100 | — | — |
| 2018-07-18 | $92.70 | $95.72 | 192,500 | — | — |
| 2018-07-17 | $91.80 | $94.79 | 388,600 | — | — |
| 2018-07-16 | $90.90 | $93.86 | 319,000 | — | — |
| 2018-07-13 | $91.60 | $94.58 | 108,600 | — | — |
| 2018-07-12 | $92.10 | $95.10 | 147,900 | — | — |
| 2018-07-11 | $92.85 | $95.87 | 153,100 | — | — |
| 2018-07-10 | $92.45 | $95.46 | 188,100 | — | — |
| 2018-07-09 | $92.15 | $95.15 | 179,000 | — | — |
| 2018-07-06 | $90.90 | $93.86 | 206,200 | — | — |
| 2018-07-05 | $89.50 | $92.41 | 222,500 | — | — |
| 2018-07-03 | $91.35 | $94.32 | 164,400 | — | — |
| 2018-07-02 | $91.50 | $94.48 | 400,100 | — | — |
| 2018-06-29 | $89.85 | $92.77 | 210,700 | — | — |
| 2018-06-28 | $90.35 | $93.29 | 202,000 | — | — |
| 2018-06-27 | $89.05 | $91.95 | 196,400 | — | — |
| 2018-06-26 | $91.60 | $94.58 | 294,000 | — | — |
| 2018-06-25 | $90.20 | $93.13 | 213,500 | — | — |
| 2018-06-22 | $91.75 | $94.74 | 727,300 | — | — |
| 2018-06-21 | $92.75 | $95.77 | 270,200 | — | — |
| 2018-06-20 | $92.35 | $95.35 | 211,300 | — | — |
| 2018-06-19 | $90.65 | $93.60 | 222,300 | — | — |
| 2018-06-18 | $91.85 | $94.84 | 239,400 | — | — |
| 2018-06-15 | $92.30 | $95.30 | 407,300 | — | — |
| 2018-06-14 | $92.30 | $95.30 | 189,100 | — | — |
| 2018-06-13 | $92.55 | $95.56 | 760,700 | — | — |
| 2018-06-12 | $92.95 | $95.97 | 239,900 | — | — |
| 2018-06-11 | $94.00 | $97.06 | 244,700 | — | — |
| 2018-06-08 | $94.10 | $97.16 | 362,400 | — | — |
| 2018-06-07 | $94.15 | $97.21 | 267,100 | — | — |
| 2018-06-06 | $95.15 | $98.25 | 233,800 | — | — |
| 2018-06-05 | $94.60 | $97.68 | 247,800 | — | — |
| 2018-06-04 | $93.85 | $96.90 | 290,400 | — | — |
| 2018-06-01 | $92.30 | $95.30 | 293,700 | — | — |
| 2018-05-31 | $90.75 | $93.70 | 365,800 | — | — |
| 2018-05-30 | $90.70 | $93.65 | 465,500 | — | — |
| 2018-05-29 | $89.35 | $92.26 | 381,800 | — | — |
| 2018-05-25 | $90.10 | $93.03 | 372,000 | — | — |
| 2018-05-24 | $91.70 | $94.68 | 682,900 | — | — |
| 2018-05-23 | $92.45 | $95.46 | 375,800 | — | — |
| 2018-05-22 | $93.15 | $96.18 | 337,900 | — | — |
| 2018-05-21 | $94.35 | $97.42 | 392,000 | — | — |
| 2018-05-18 | $92.90 | $95.92 | 284,500 | — | — |
| 2018-05-17 | $92.50 | $95.51 | 324,900 | — | — |
| 2018-05-16 | $91.40 | $94.37 | 368,600 | — | — |
| 2018-05-15 | $88.90 | $91.79 | 565,200 | — | — |
| 2018-05-14 | $89.05 | $91.95 | 390,500 | — | — |
| 2018-05-11 | $89.45 | $92.13 | 442,400 | — | — |
| 2018-05-10 | $89.10 | $91.77 | 446,100 | — | — |
| 2018-05-09 | $87.80 | $90.43 | 368,700 | — | — |
| 2018-05-08 | $87.75 | $90.38 | 517,800 | — | — |
| 2018-05-07 | $87.95 | $90.59 | 422,100 | — | — |
| 2018-05-04 | $90.85 | $93.58 | 568,100 | — | — |
| 2018-05-03 | $88.95 | $91.62 | 507,300 | — | — |
| 2018-05-02 | $87.80 | $90.43 | 323,900 | — | — |
| 2018-05-01 | $87.75 | $90.38 | 376,800 | — | — |
| 2018-04-30 | $86.70 | $89.30 | 749,400 | — | — |
| 2018-04-27 | $84.45 | $86.98 | 404,700 | — | — |
| 2018-04-26 | $81.90 | $84.36 | 287,700 | — | — |
| 2018-04-25 | $80.75 | $83.17 | 464,000 | — | — |
| 2018-04-24 | $81.20 | $83.64 | 505,600 | — | — |
| 2018-04-23 | $82.70 | $85.18 | 316,700 | — | — |
| 2018-04-20 | $82.20 | $84.67 | 382,800 | — | — |
| 2018-04-19 | $84.00 | $86.52 | 426,900 | — | — |
| 2018-04-18 | $84.10 | $86.62 | 410,100 | — | — |
| 2018-04-17 | $83.75 | $86.26 | 499,300 | — | — |
| 2018-04-16 | $83.75 | $86.26 | 267,300 | — | — |
| 2018-04-13 | $83.85 | $86.37 | 167,100 | — | — |
| 2018-04-12 | $84.55 | $87.09 | 306,400 | — | — |
| 2018-04-11 | $84.05 | $86.57 | 206,300 | — | — |
| 2018-04-10 | $83.15 | $85.64 | 268,800 | — | — |
| 2018-04-09 | $81.35 | $83.79 | 333,300 | — | — |
| 2018-04-06 | $81.40 | $83.84 | 202,700 | — | — |
| 2018-04-05 | $82.75 | $85.23 | 501,000 | — | — |
| 2018-04-04 | $82.25 | $84.72 | 369,500 | — | — |
| 2018-04-03 | $80.80 | $83.22 | 400,600 | — | — |
| 2018-04-02 | $80.80 | $83.22 | 296,400 | — | — |
| 2018-03-29 | $81.25 | $83.69 | 541,000 | — | — |
| 2018-03-28 | $79.65 | $82.04 | 286,500 | — | — |
| 2018-03-27 | $79.70 | $82.09 | 407,900 | — | — |
| 2018-03-26 | $81.65 | $84.10 | 240,200 | — | — |
| 2018-03-23 | $79.75 | $82.14 | 316,700 | — | — |
| 2018-03-22 | $80.70 | $83.12 | 251,000 | — | — |
| 2018-03-21 | $82.55 | $85.03 | 264,900 | — | — |
| 2018-03-20 | $82.35 | $84.82 | 258,800 | — | — |
| 2018-03-19 | $81.70 | $84.15 | 348,200 | — | — |
| 2018-03-16 | $81.95 | $84.41 | 539,900 | — | — |
| 2018-03-15 | $80.95 | $83.38 | 167,500 | — | — |
| 2018-03-14 | $80.45 | $82.86 | 249,800 | — | — |
| 2018-03-13 | $80.60 | $83.02 | 395,700 | — | — |
| 2018-03-12 | $80.35 | $82.76 | 205,100 | — | — |
| 2018-03-09 | $78.80 | $81.16 | 224,200 | — | — |
| 2018-03-08 | $77.35 | $79.67 | 205,400 | — | — |
| 2018-03-07 | $78.10 | $80.44 | 203,400 | — | — |
| 2018-03-06 | $76.95 | $79.26 | 325,900 | — | — |
| 2018-03-05 | $75.45 | $77.71 | 210,300 | — | — |
| 2018-03-02 | $74.65 | $76.89 | 195,800 | — | — |
| 2018-03-01 | $73.05 | $75.24 | 281,900 | — | — |
| 2018-02-28 | $73.70 | $75.91 | 262,900 | — | — |
| 2018-02-27 | $74.90 | $77.15 | 178,200 | — | — |
| 2018-02-26 | $75.45 | $77.71 | 178,800 | — | — |
| 2018-02-23 | $75.95 | $78.23 | 172,300 | — | — |
| 2018-02-22 | $74.85 | $77.10 | 315,200 | — | — |
| 2018-02-21 | $73.95 | $76.17 | 311,500 | — | — |
| 2018-02-20 | $72.75 | $74.93 | 208,500 | — | — |
| 2018-02-16 | $72.15 | $74.31 | 254,000 | — | — |
| 2018-02-15 | $72.60 | $74.78 | 242,500 | — | — |
| 2018-02-14 | $72.30 | $74.47 | 367,300 | — | — |
| 2018-02-13 | $72.25 | $74.42 | 276,900 | — | — |
| 2018-02-12 | $73.20 | $75.17 | 231,400 | — | — |
| 2018-02-09 | $73.55 | $75.53 | 301,500 | — | — |
| 2018-02-08 | $70.80 | $72.70 | 393,900 | — | — |
| 2018-02-07 | $73.30 | $75.27 | 228,000 | — | — |
| 2018-02-06 | $73.20 | $75.17 | 240,400 | — | — |
| 2018-02-05 | $72.70 | $74.66 | 316,600 | — | — |
| 2018-02-02 | $73.95 | $75.94 | 404,200 | — | — |
| 2018-02-01 | $74.25 | $76.25 | 637,800 | — | — |
| 2018-01-31 | $73.10 | $75.07 | 407,500 | — | — |
| 2018-01-30 | $73.15 | $75.12 | 176,800 | — | — |
| 2018-01-29 | $72.30 | $74.24 | 198,600 | — | — |
| 2018-01-26 | $72.95 | $74.91 | 256,900 | — | — |
| 2018-01-25 | $73.10 | $75.07 | 220,000 | — | — |
| 2018-01-24 | $71.70 | $73.63 | 122,500 | — | — |
| 2018-01-23 | $71.90 | $73.83 | 110,100 | — | — |
| 2018-01-22 | $71.65 | $73.58 | 105,200 | — | — |
| 2018-01-19 | $71.25 | $73.17 | 137,700 | — | — |
| 2018-01-18 | $70.40 | $72.29 | 158,200 | — | — |
| 2018-01-17 | $70.95 | $72.86 | 171,700 | — | — |
| 2018-01-16 | $70.65 | $72.55 | 214,700 | — | — |
| 2018-01-12 | $70.45 | $72.35 | 162,200 | — | — |
| 2018-01-11 | $70.50 | $72.40 | 157,700 | — | — |
| 2018-01-10 | $69.45 | $71.32 | 275,300 | — | — |
| 2018-01-09 | $68.95 | $70.80 | 349,100 | — | — |
| 2018-01-08 | $68.90 | $70.75 | 312,900 | — | — |
| 2018-01-05 | $68.60 | $70.45 | 223,500 | — | — |
| 2018-01-04 | $69.80 | $71.68 | 164,400 | — | — |
| 2018-01-03 | $69.35 | $71.22 | 162,800 | — | — |
| 2018-01-02 | $67.85 | $69.68 | 210,100 | — | — |