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
- 1998-05-11 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 | $86.05 | $113.52 | 220,100 | — | — |
| 2018-12-28 | $85.14 | $112.32 | 373,000 | — | — |
| 2018-12-27 | $85.06 | $112.22 | 493,800 | — | — |
| 2018-12-26 | $84.96 | $112.09 | 179,600 | — | — |
| 2018-12-24 | $83.13 | $109.67 | 187,100 | — | — |
| 2018-12-21 | $83.52 | $110.19 | 532,800 | — | — |
| 2018-12-20 | $85.33 | $112.57 | 426,200 | — | — |
| 2018-12-19 | $83.56 | $110.24 | 410,600 | — | — |
| 2018-12-18 | $82.54 | $108.89 | 282,800 | — | — |
| 2018-12-17 | $81.53 | $107.56 | 356,800 | — | — |
| 2018-12-14 | $83.65 | $110.36 | 270,300 | — | — |
| 2018-12-13 | $84.61 | $111.62 | 625,500 | — | — |
| 2018-12-12 | $84.54 | $111.53 | 662,300 | — | — |
| 2018-12-11 | $80.99 | $106.85 | 445,100 | — | — |
| 2018-12-10 | $81.51 | $107.53 | 354,000 | — | — |
| 2018-12-07 | $82.50 | $108.84 | 357,300 | — | — |
| 2018-12-06 | $83.39 | $110.01 | 494,000 | — | — |
| 2018-12-04 | $83.23 | $109.80 | 534,900 | — | — |
| 2018-12-03 | $85.23 | $112.44 | 592,700 | — | — |
| 2018-11-30 | $86.75 | $114.45 | 1,053,000 | — | — |
| 2018-11-29 | $87.22 | $115.07 | 661,400 | — | — |
| 2018-11-28 | $85.62 | $112.96 | 1,222,200 | — | — |
| 2018-11-27 | $82.95 | $109.43 | 918,100 | — | — |
| 2018-11-26 | $82.68 | $109.08 | 982,500 | — | — |
| 2018-11-23 | $87.08 | $114.88 | 119,000 | — | — |
| 2018-11-21 | $86.80 | $114.51 | 345,500 | — | — |
| 2018-11-20 | $84.68 | $111.72 | 763,200 | — | — |
| 2018-11-19 | $87.00 | $114.78 | 234,700 | — | — |
| 2018-11-16 | $86.34 | $113.91 | 445,700 | — | — |
| 2018-11-15 | $83.69 | $110.41 | 728,200 | — | — |
| 2018-11-14 | $85.69 | $113.05 | 1,602,300 | — | — |
| 2018-11-13 | $86.54 | $114.17 | 773,700 | — | — |
| 2018-11-12 | $88.29 | $116.48 | 448,700 | — | — |
| 2018-11-09 | $90.17 | $118.96 | 1,054,600 | — | — |
| 2018-11-08 | $89.05 | $117.48 | 1,126,000 | — | — |
| 2018-11-07 | $93.04 | $122.75 | 344,000 | — | — |
| 2018-11-06 | $90.25 | $119.06 | 312,900 | — | — |
| 2018-11-05 | $90.64 | $119.58 | 418,900 | — | — |
| 2018-11-02 | $87.55 | $115.50 | 563,000 | — | — |
| 2018-11-01 | $87.92 | $115.02 | 502,100 | — | — |
| 2018-10-31 | $85.07 | $111.29 | 550,400 | — | — |
| 2018-10-30 | $85.19 | $111.45 | 558,800 | — | — |
| 2018-10-29 | $86.96 | $113.77 | 790,000 | — | — |
| 2018-10-26 | $92.15 | $120.56 | 558,800 | — | — |
| 2018-10-25 | $91.89 | $120.21 | 414,900 | — | — |
| 2018-10-24 | $91.42 | $119.60 | 423,000 | — | — |
| 2018-10-23 | $92.35 | $120.82 | 259,900 | — | — |
| 2018-10-22 | $92.64 | $121.20 | 217,300 | — | — |
| 2018-10-19 | $95.51 | $124.95 | 281,200 | — | — |
| 2018-10-18 | $96.33 | $126.02 | 352,900 | — | — |
| 2018-10-17 | $98.33 | $128.64 | 361,500 | — | — |
| 2018-10-16 | $98.40 | $128.73 | 258,700 | — | — |
| 2018-10-15 | $95.56 | $125.02 | 152,600 | — | — |
| 2018-10-12 | $95.48 | $124.91 | 233,800 | — | — |
| 2018-10-11 | $95.52 | $124.96 | 498,600 | — | — |
| 2018-10-10 | $96.45 | $126.18 | 543,200 | — | — |
| 2018-10-09 | $97.80 | $127.95 | 312,400 | — | — |
| 2018-10-08 | $97.21 | $127.17 | 934,600 | — | — |
| 2018-10-05 | $97.69 | $127.80 | 534,200 | — | — |
| 2018-10-04 | $97.19 | $127.15 | 534,100 | — | — |
| 2018-10-03 | $97.37 | $127.38 | 419,300 | — | — |
| 2018-10-02 | $98.91 | $129.40 | 382,700 | — | — |
| 2018-10-01 | $99.85 | $130.63 | 303,100 | — | — |
| 2018-09-28 | $98.97 | $129.48 | 296,100 | — | — |
| 2018-09-27 | $97.37 | $127.38 | 247,900 | — | — |
| 2018-09-26 | $96.76 | $126.59 | 174,900 | — | — |
| 2018-09-25 | $95.79 | $125.32 | 152,000 | — | — |
| 2018-09-24 | $95.00 | $124.28 | 215,200 | — | — |
| 2018-09-21 | $96.57 | $126.34 | 531,100 | — | — |
| 2018-09-20 | $97.56 | $127.63 | 241,600 | — | — |
| 2018-09-19 | $97.20 | $127.16 | 241,800 | — | — |
| 2018-09-18 | $98.46 | $128.81 | 173,700 | — | — |
| 2018-09-17 | $98.35 | $128.67 | 336,500 | — | — |
| 2018-09-14 | $97.84 | $128.00 | 354,400 | — | — |
| 2018-09-13 | $97.80 | $127.95 | 211,300 | — | — |
| 2018-09-12 | $94.93 | $124.19 | 492,500 | — | — |
| 2018-09-11 | $94.93 | $124.19 | 288,100 | — | — |
| 2018-09-10 | $94.78 | $124.00 | 410,800 | — | — |
| 2018-09-07 | $95.32 | $124.70 | 273,500 | — | — |
| 2018-09-06 | $94.85 | $124.09 | 468,900 | — | — |
| 2018-09-05 | $94.03 | $123.01 | 185,500 | — | — |
| 2018-09-04 | $94.26 | $123.32 | 448,700 | — | — |
| 2018-08-31 | $95.88 | $125.43 | 337,300 | — | — |
| 2018-08-30 | $96.96 | $126.85 | 212,200 | — | — |
| 2018-08-29 | $97.63 | $127.72 | 212,500 | — | — |
| 2018-08-28 | $96.88 | $126.74 | 178,500 | — | — |
| 2018-08-27 | $98.98 | $129.49 | 167,700 | — | — |
| 2018-08-24 | $97.07 | $126.99 | 231,200 | — | — |
| 2018-08-23 | $96.97 | $126.86 | 357,300 | — | — |
| 2018-08-22 | $98.25 | $128.54 | 336,200 | — | — |
| 2018-08-21 | $97.47 | $127.51 | 299,400 | — | — |
| 2018-08-20 | $96.99 | $126.89 | 254,700 | — | — |
| 2018-08-17 | $96.45 | $126.18 | 617,400 | — | — |
| 2018-08-16 | $95.61 | $125.08 | 298,300 | — | — |
| 2018-08-15 | $94.67 | $123.85 | 336,700 | — | — |
| 2018-08-14 | $96.00 | $125.59 | 903,500 | — | — |
| 2018-08-13 | $95.29 | $124.66 | 487,700 | — | — |
| 2018-08-10 | $95.60 | $125.07 | 1,077,800 | — | — |
| 2018-08-09 | $99.29 | $129.90 | 590,800 | — | — |
| 2018-08-08 | $100.96 | $132.08 | 222,100 | — | — |
| 2018-08-07 | $100.44 | $131.40 | 493,100 | — | — |
| 2018-08-06 | $97.96 | $128.16 | 428,400 | — | — |
| 2018-08-03 | $97.78 | $127.92 | 349,600 | — | — |
| 2018-08-02 | $97.32 | $127.32 | 378,800 | — | — |
| 2018-08-01 | $97.50 | $127.55 | 211,300 | — | — |
| 2018-07-31 | $98.14 | $128.39 | 465,000 | — | — |
| 2018-07-30 | $97.93 | $128.12 | 240,100 | — | — |
| 2018-07-27 | $98.37 | $128.69 | 252,600 | — | — |
| 2018-07-26 | $97.62 | $127.71 | 404,500 | — | — |
| 2018-07-25 | $98.43 | $128.77 | 585,300 | — | — |
| 2018-07-24 | $97.31 | $127.31 | 317,300 | — | — |
| 2018-07-23 | $95.87 | $125.42 | 138,800 | — | — |
| 2018-07-20 | $95.60 | $125.07 | 276,800 | — | — |
| 2018-07-19 | $95.08 | $124.39 | 185,500 | — | — |
| 2018-07-18 | $95.90 | $125.46 | 327,700 | — | — |
| 2018-07-17 | $95.51 | $124.95 | 292,500 | — | — |
| 2018-07-16 | $95.57 | $125.03 | 280,600 | — | — |
| 2018-07-13 | $95.52 | $124.96 | 383,200 | — | — |
| 2018-07-12 | $95.04 | $124.34 | 567,600 | — | — |
| 2018-07-11 | $94.48 | $123.60 | 389,600 | — | — |
| 2018-07-10 | $94.45 | $123.56 | 807,600 | — | — |
| 2018-07-09 | $94.63 | $123.80 | 366,800 | — | — |
| 2018-07-06 | $95.72 | $125.23 | 828,600 | — | — |
| 2018-07-05 | $93.18 | $121.90 | 889,900 | — | — |
| 2018-07-03 | $88.23 | $115.43 | 211,100 | — | — |
| 2018-07-02 | $86.17 | $112.73 | 743,400 | — | — |
| 2018-06-29 | $87.79 | $114.85 | 597,900 | — | — |
| 2018-06-28 | $87.02 | $113.84 | 522,700 | — | — |
| 2018-06-27 | $84.68 | $110.78 | 575,600 | — | — |
| 2018-06-26 | $86.50 | $113.16 | 704,700 | — | — |
| 2018-06-25 | $85.87 | $112.34 | 458,500 | — | — |
| 2018-06-22 | $85.05 | $111.27 | 430,300 | — | — |
| 2018-06-21 | $83.29 | $108.96 | 352,800 | — | — |
| 2018-06-20 | $82.75 | $108.26 | 441,000 | — | — |
| 2018-06-19 | $82.05 | $107.34 | 608,500 | — | — |
| 2018-06-18 | $82.54 | $107.98 | 412,500 | — | — |
| 2018-06-15 | $82.25 | $107.60 | 536,200 | — | — |
| 2018-06-14 | $83.93 | $109.80 | 614,100 | — | — |
| 2018-06-13 | $84.34 | $110.34 | 482,300 | — | — |
| 2018-06-12 | $83.93 | $109.80 | 450,700 | — | — |
| 2018-06-11 | $83.05 | $108.65 | 366,100 | — | — |
| 2018-06-08 | $84.75 | $110.87 | 333,100 | — | — |
| 2018-06-07 | $82.40 | $107.80 | 552,800 | — | — |
| 2018-06-06 | $81.57 | $106.71 | 205,900 | — | — |
| 2018-06-05 | $81.15 | $106.16 | 466,900 | — | — |
| 2018-06-04 | $83.82 | $109.66 | 275,500 | — | — |
| 2018-06-01 | $83.04 | $108.64 | 366,300 | — | — |
| 2018-05-31 | $83.32 | $109.00 | 486,300 | — | — |
| 2018-05-30 | $83.95 | $109.83 | 408,200 | — | — |
| 2018-05-29 | $81.95 | $107.21 | 480,100 | — | — |
| 2018-05-25 | $83.28 | $108.95 | 368,500 | — | — |
| 2018-05-24 | $83.81 | $109.64 | 407,000 | — | — |
| 2018-05-23 | $84.94 | $111.12 | 450,000 | — | — |
| 2018-05-22 | $84.12 | $110.05 | 360,300 | — | — |
| 2018-05-21 | $83.58 | $109.34 | 388,700 | — | — |
| 2018-05-18 | $82.84 | $108.38 | 484,700 | — | — |
| 2018-05-17 | $84.57 | $110.64 | 484,500 | — | — |
| 2018-05-16 | $85.28 | $111.57 | 667,600 | — | — |
| 2018-05-15 | $84.78 | $110.91 | 509,400 | — | — |
| 2018-05-14 | $85.33 | $111.63 | 593,500 | — | — |
| 2018-05-11 | $86.62 | $113.32 | 474,700 | — | — |
| 2018-05-10 | $86.26 | $112.85 | 996,700 | — | — |
| 2018-05-09 | $86.59 | $113.28 | 383,900 | — | — |
| 2018-05-08 | $87.91 | $115.01 | 374,900 | — | — |
| 2018-05-07 | $88.95 | $116.37 | 294,200 | — | — |
| 2018-05-04 | $90.46 | $118.34 | 432,600 | — | — |
| 2018-05-03 | $90.09 | $117.86 | 578,500 | — | — |
| 2018-05-02 | $91.37 | $119.53 | 522,100 | — | — |
| 2018-05-01 | $95.31 | $123.70 | 297,800 | — | — |
| 2018-04-30 | $96.66 | $125.45 | 784,100 | — | — |
| 2018-04-27 | $95.80 | $124.34 | 420,200 | — | — |
| 2018-04-26 | $94.59 | $122.77 | 736,900 | — | — |
| 2018-04-25 | $91.62 | $118.91 | 265,300 | — | — |
| 2018-04-24 | $91.88 | $119.25 | 552,600 | — | — |
| 2018-04-23 | $93.08 | $120.81 | 645,300 | — | — |
| 2018-04-20 | $96.45 | $125.18 | 771,600 | — | — |
| 2018-04-19 | $96.93 | $125.80 | 550,800 | — | — |
| 2018-04-18 | $98.42 | $127.74 | 500,200 | — | — |
| 2018-04-17 | $98.63 | $128.01 | 506,200 | — | — |
| 2018-04-16 | $97.20 | $126.15 | 277,200 | — | — |
| 2018-04-13 | $97.68 | $126.78 | 287,100 | — | — |
| 2018-04-12 | $96.76 | $125.58 | 343,400 | — | — |
| 2018-04-11 | $96.57 | $125.34 | 540,600 | — | — |
| 2018-04-10 | $95.51 | $123.96 | 425,400 | — | — |
| 2018-04-09 | $93.68 | $121.58 | 558,500 | — | — |
| 2018-04-06 | $93.82 | $121.77 | 574,700 | — | — |
| 2018-04-05 | $95.37 | $123.78 | 555,000 | — | — |
| 2018-04-04 | $94.66 | $122.86 | 702,400 | — | — |
| 2018-04-03 | $90.80 | $117.85 | 311,500 | — | — |
| 2018-04-02 | $88.33 | $114.64 | 261,400 | — | — |
| 2018-03-29 | $91.43 | $118.66 | 195,400 | — | — |
| 2018-03-28 | $90.44 | $117.38 | 565,800 | — | — |
| 2018-03-27 | $89.24 | $115.82 | 374,100 | — | — |
| 2018-03-26 | $89.25 | $115.83 | 552,000 | — | — |
| 2018-03-23 | $87.63 | $113.73 | 586,200 | — | — |
| 2018-03-22 | $91.59 | $118.87 | 393,700 | — | — |
| 2018-03-21 | $92.83 | $120.48 | 661,200 | — | — |
| 2018-03-20 | $88.37 | $114.69 | 732,100 | — | — |
| 2018-03-19 | $88.35 | $114.67 | 444,500 | — | — |
| 2018-03-16 | $89.97 | $116.77 | 467,200 | — | — |
| 2018-03-15 | $92.42 | $119.95 | 232,000 | — | — |
| 2018-03-14 | $93.26 | $121.04 | 171,600 | — | — |
| 2018-03-13 | $93.27 | $121.05 | 191,200 | — | — |
| 2018-03-12 | $93.97 | $121.96 | 303,500 | — | — |
| 2018-03-09 | $93.59 | $121.47 | 301,000 | — | — |
| 2018-03-08 | $94.27 | $122.35 | 321,200 | — | — |
| 2018-03-07 | $92.47 | $120.01 | 497,900 | — | — |
| 2018-03-06 | $92.92 | $120.60 | 292,500 | — | — |
| 2018-03-05 | $91.61 | $118.90 | 228,700 | — | — |
| 2018-03-02 | $92.08 | $119.51 | 340,600 | — | — |
| 2018-03-01 | $91.85 | $119.21 | 576,500 | — | — |
| 2018-02-28 | $92.30 | $119.79 | 1,086,100 | — | — |
| 2018-02-27 | $92.85 | $120.51 | 728,300 | — | — |
| 2018-02-26 | $93.25 | $121.03 | 333,800 | — | — |
| 2018-02-23 | $93.92 | $121.90 | 294,700 | — | — |
| 2018-02-22 | $94.19 | $122.25 | 407,200 | — | — |
| 2018-02-21 | $92.21 | $119.68 | 681,400 | — | — |
| 2018-02-20 | $91.94 | $119.33 | 450,600 | — | — |
| 2018-02-16 | $92.62 | $120.21 | 379,200 | — | — |
| 2018-02-15 | $90.75 | $117.78 | 1,216,000 | — | — |
| 2018-02-14 | $90.61 | $117.60 | 981,100 | — | — |
| 2018-02-13 | $90.25 | $117.13 | 573,600 | — | — |
| 2018-02-12 | $90.22 | $117.09 | 514,000 | — | — |
| 2018-02-09 | $90.04 | $116.86 | 937,700 | — | — |
| 2018-02-08 | $90.23 | $117.11 | 772,500 | — | — |
| 2018-02-07 | $93.49 | $121.34 | 704,300 | — | — |
| 2018-02-06 | $96.18 | $124.83 | 537,700 | — | — |
| 2018-02-05 | $95.32 | $123.71 | 339,100 | — | — |
| 2018-02-02 | $98.03 | $127.23 | 297,500 | — | — |
| 2018-02-01 | $98.76 | $128.18 | 256,100 | — | — |
| 2018-01-31 | $97.54 | $126.59 | 412,500 | — | — |
| 2018-01-30 | $96.78 | $125.61 | 210,200 | — | — |
| 2018-01-29 | $96.81 | $125.65 | 723,700 | — | — |
| 2018-01-26 | $100.00 | $129.79 | 316,200 | — | — |
| 2018-01-25 | $99.32 | $128.90 | 387,700 | — | — |
| 2018-01-24 | $99.54 | $129.19 | 341,900 | — | — |
| 2018-01-23 | $96.67 | $125.47 | 409,900 | — | — |
| 2018-01-22 | $96.04 | $124.65 | 443,800 | — | — |
| 2018-01-19 | $96.65 | $125.44 | 397,900 | — | — |
| 2018-01-18 | $96.68 | $125.48 | 437,300 | — | — |
| 2018-01-17 | $96.62 | $125.40 | 548,000 | — | — |
| 2018-01-16 | $97.50 | $126.54 | 640,100 | — | — |
| 2018-01-12 | $95.33 | $123.73 | 458,200 | — | — |
| 2018-01-11 | $93.42 | $121.25 | 525,000 | — | — |
| 2018-01-10 | $93.48 | $121.32 | 464,300 | — | — |
| 2018-01-09 | $96.11 | $124.74 | 382,000 | — | — |
| 2018-01-08 | $97.12 | $126.05 | 263,000 | — | — |
| 2018-01-05 | $95.95 | $124.53 | 398,900 | — | — |
| 2018-01-04 | $95.10 | $123.43 | 230,200 | — | — |
| 2018-01-03 | $95.39 | $123.80 | 420,400 | — | — |
| 2018-01-02 | $96.34 | $125.04 | 357,600 | — | — |