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
- 1997-10-30 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 | $52.72 | $61.24 | 154,400 | — | — |
| 2018-12-28 | $52.24 | $60.68 | 164,800 | — | — |
| 2018-12-27 | $51.75 | $60.11 | 174,700 | — | — |
| 2018-12-26 | $51.22 | $59.50 | 152,000 | — | — |
| 2018-12-24 | $49.33 | $57.30 | 103,500 | — | — |
| 2018-12-21 | $49.72 | $57.75 | 492,300 | — | — |
| 2018-12-20 | $50.72 | $58.92 | 205,800 | — | — |
| 2018-12-19 | $50.22 | $58.33 | 236,000 | — | — |
| 2018-12-18 | $51.00 | $59.24 | 265,500 | — | — |
| 2018-12-17 | $51.42 | $59.73 | 289,300 | — | — |
| 2018-12-14 | $50.63 | $58.81 | 217,600 | — | — |
| 2018-12-13 | $50.06 | $58.15 | 300,900 | — | — |
| 2018-12-12 | $50.54 | $58.71 | 300,000 | — | — |
| 2018-12-11 | $50.89 | $59.11 | 158,200 | — | — |
| 2018-12-10 | $50.96 | $59.19 | 280,500 | — | — |
| 2018-12-07 | $52.48 | $60.96 | 261,400 | — | — |
| 2018-12-06 | $53.32 | $61.94 | 401,700 | — | — |
| 2018-12-04 | $53.34 | $61.96 | 335,100 | — | — |
| 2018-12-03 | $55.63 | $64.62 | 205,300 | — | — |
| 2018-11-30 | $56.20 | $65.28 | 303,000 | — | — |
| 2018-11-29 | $55.97 | $64.71 | 195,500 | — | — |
| 2018-11-28 | $57.44 | $66.41 | 232,800 | — | — |
| 2018-11-27 | $57.24 | $66.18 | 169,700 | — | — |
| 2018-11-26 | $58.27 | $67.37 | 237,200 | — | — |
| 2018-11-23 | $57.61 | $66.61 | 104,700 | — | — |
| 2018-11-21 | $57.12 | $66.04 | 205,500 | — | — |
| 2018-11-20 | $56.16 | $64.93 | 272,500 | — | — |
| 2018-11-19 | $56.73 | $65.59 | 271,700 | — | — |
| 2018-11-16 | $55.47 | $64.13 | 280,300 | — | — |
| 2018-11-15 | $56.45 | $65.27 | 246,300 | — | — |
| 2018-11-14 | $57.15 | $66.08 | 228,200 | — | — |
| 2018-11-13 | $56.20 | $64.98 | 355,200 | — | — |
| 2018-11-12 | $57.34 | $66.30 | 170,600 | — | — |
| 2018-11-09 | $56.65 | $65.50 | 292,800 | — | — |
| 2018-11-08 | $57.83 | $66.86 | 150,300 | — | — |
| 2018-11-07 | $56.93 | $65.82 | 271,300 | — | — |
| 2018-11-06 | $56.31 | $65.11 | 388,800 | — | — |
| 2018-11-05 | $57.65 | $66.65 | 259,700 | — | — |
| 2018-11-02 | $59.01 | $68.23 | 482,600 | — | — |
| 2018-11-01 | $59.88 | $69.23 | 307,200 | — | — |
| 2018-10-31 | $57.74 | $66.76 | 420,800 | — | — |
| 2018-10-30 | $58.49 | $67.63 | 377,200 | — | — |
| 2018-10-29 | $59.10 | $68.33 | 481,100 | — | — |
| 2018-10-26 | $57.55 | $66.54 | 530,500 | — | — |
| 2018-10-25 | $56.55 | $65.38 | 658,400 | — | — |
| 2018-10-24 | $55.13 | $63.74 | 556,000 | — | — |
| 2018-10-23 | $55.25 | $63.88 | 600,200 | — | — |
| 2018-10-22 | $53.16 | $61.46 | 190,700 | — | — |
| 2018-10-19 | $53.43 | $61.78 | 223,800 | — | — |
| 2018-10-18 | $53.36 | $61.69 | 349,600 | — | — |
| 2018-10-17 | $55.43 | $64.09 | 305,500 | — | — |
| 2018-10-16 | $56.20 | $64.98 | 534,800 | — | — |
| 2018-10-15 | $55.49 | $64.16 | 502,700 | — | — |
| 2018-10-12 | $55.01 | $63.60 | 272,300 | — | — |
| 2018-10-11 | $55.98 | $64.72 | 312,800 | — | — |
| 2018-10-10 | $57.77 | $66.79 | 331,400 | — | — |
| 2018-10-09 | $58.65 | $67.81 | 309,500 | — | — |
| 2018-10-08 | $59.61 | $68.92 | 288,200 | — | — |
| 2018-10-05 | $59.44 | $68.72 | 407,900 | — | — |
| 2018-10-04 | $60.77 | $70.26 | 380,400 | — | — |
| 2018-10-03 | $62.40 | $72.15 | 403,000 | — | — |
| 2018-10-02 | $63.51 | $73.43 | 291,100 | — | — |
| 2018-10-01 | $64.74 | $74.85 | 312,700 | — | — |
| 2018-09-28 | $64.90 | $75.04 | 237,700 | — | — |
| 2018-09-27 | $65.64 | $75.89 | 265,900 | — | — |
| 2018-09-26 | $66.03 | $76.34 | 264,500 | — | — |
| 2018-09-25 | $67.72 | $78.30 | 426,900 | — | — |
| 2018-09-24 | $69.15 | $79.95 | 301,700 | — | — |
| 2018-09-21 | $70.90 | $81.97 | 854,400 | — | — |
| 2018-09-20 | $73.50 | $84.98 | 490,200 | — | — |
| 2018-09-19 | $72.78 | $84.15 | 444,700 | — | — |
| 2018-09-18 | $71.94 | $83.18 | 519,100 | — | — |
| 2018-09-17 | $73.35 | $84.81 | 116,300 | — | — |
| 2018-09-14 | $75.17 | $86.91 | 144,300 | — | — |
| 2018-09-13 | $73.84 | $85.37 | 244,200 | — | — |
| 2018-09-12 | $72.28 | $83.57 | 365,000 | — | — |
| 2018-09-11 | $74.48 | $86.11 | 187,100 | — | — |
| 2018-09-10 | $73.85 | $85.38 | 300,800 | — | — |
| 2018-09-07 | $72.81 | $84.18 | 458,500 | — | — |
| 2018-09-06 | $73.78 | $85.30 | 256,900 | — | — |
| 2018-09-05 | $74.89 | $86.59 | 335,300 | — | — |
| 2018-09-04 | $76.84 | $88.84 | 350,800 | — | — |
| 2018-08-31 | $77.09 | $89.13 | 120,200 | — | — |
| 2018-08-30 | $76.95 | $88.67 | 117,100 | — | — |
| 2018-08-29 | $78.36 | $90.29 | 115,200 | — | — |
| 2018-08-28 | $79.94 | $92.11 | 96,400 | — | — |
| 2018-08-27 | $79.54 | $91.65 | 231,800 | — | — |
| 2018-08-24 | $78.53 | $90.49 | 97,500 | — | — |
| 2018-08-23 | $79.99 | $92.17 | 214,000 | — | — |
| 2018-08-22 | $80.24 | $92.46 | 162,500 | — | — |
| 2018-08-21 | $80.08 | $92.28 | 292,200 | — | — |
| 2018-08-20 | $79.35 | $91.43 | 188,800 | — | — |
| 2018-08-17 | $78.26 | $90.18 | 222,300 | — | — |
| 2018-08-16 | $77.02 | $88.75 | 177,200 | — | — |
| 2018-08-15 | $76.73 | $88.41 | 264,100 | — | — |
| 2018-08-14 | $75.98 | $87.55 | 190,100 | — | — |
| 2018-08-13 | $75.01 | $86.43 | 200,900 | — | — |
| 2018-08-10 | $76.17 | $87.77 | 235,800 | — | — |
| 2018-08-09 | $76.25 | $87.86 | 141,900 | — | — |
| 2018-08-08 | $77.48 | $89.28 | 232,700 | — | — |
| 2018-08-07 | $78.37 | $90.30 | 395,300 | — | — |
| 2018-08-06 | $76.64 | $88.31 | 602,900 | — | — |
| 2018-08-03 | $70.75 | $81.52 | 189,500 | — | — |
| 2018-08-02 | $69.99 | $80.65 | 149,300 | — | — |
| 2018-08-01 | $70.26 | $80.96 | 696,700 | — | — |
| 2018-07-31 | $69.99 | $80.65 | 411,900 | — | — |
| 2018-07-30 | $70.79 | $81.57 | 422,000 | — | — |
| 2018-07-27 | $68.96 | $79.46 | 370,900 | — | — |
| 2018-07-26 | $64.95 | $74.84 | 633,400 | — | — |
| 2018-07-25 | $65.05 | $74.96 | 310,300 | — | — |
| 2018-07-24 | $67.00 | $77.20 | 326,600 | — | — |
| 2018-07-23 | $67.92 | $78.26 | 75,200 | — | — |
| 2018-07-20 | $67.53 | $77.81 | 117,000 | — | — |
| 2018-07-19 | $67.77 | $78.09 | 189,100 | — | — |
| 2018-07-18 | $66.24 | $76.33 | 313,500 | — | — |
| 2018-07-17 | $66.79 | $76.96 | 130,200 | — | — |
| 2018-07-16 | $65.38 | $75.34 | 165,700 | — | — |
| 2018-07-13 | $65.66 | $75.66 | 223,100 | — | — |
| 2018-07-12 | $65.52 | $75.50 | 218,800 | — | — |
| 2018-07-11 | $67.17 | $77.40 | 220,200 | — | — |
| 2018-07-10 | $68.25 | $78.64 | 423,000 | — | — |
| 2018-07-09 | $72.24 | $83.24 | 377,600 | — | — |
| 2018-07-06 | $70.14 | $80.82 | 545,900 | — | — |
| 2018-07-05 | $69.78 | $80.41 | 369,300 | — | — |
| 2018-07-03 | $66.51 | $76.64 | 170,500 | — | — |
| 2018-07-02 | $64.50 | $74.32 | 569,800 | — | — |
| 2018-06-29 | $63.00 | $72.59 | 238,500 | — | — |
| 2018-06-28 | $65.25 | $75.19 | 440,400 | — | — |
| 2018-06-27 | $67.25 | $77.49 | 261,300 | — | — |
| 2018-06-26 | $69.82 | $80.45 | 327,600 | — | — |
| 2018-06-25 | $71.20 | $82.04 | 204,300 | — | — |
| 2018-06-22 | $74.92 | $86.33 | 222,900 | — | — |
| 2018-06-21 | $73.27 | $84.43 | 143,800 | — | — |
| 2018-06-20 | $73.28 | $84.44 | 234,100 | — | — |
| 2018-06-19 | $72.53 | $83.58 | 192,400 | — | — |
| 2018-06-18 | $72.92 | $84.02 | 235,300 | — | — |
| 2018-06-15 | $71.40 | $82.27 | 264,000 | — | — |
| 2018-06-14 | $71.16 | $82.00 | 217,100 | — | — |
| 2018-06-13 | $71.77 | $82.70 | 175,400 | — | — |
| 2018-06-12 | $74.03 | $85.30 | 126,500 | — | — |
| 2018-06-11 | $74.36 | $85.68 | 144,300 | — | — |
| 2018-06-08 | $73.47 | $84.66 | 138,300 | — | — |
| 2018-06-07 | $72.81 | $83.90 | 139,300 | — | — |
| 2018-06-06 | $73.05 | $84.17 | 154,800 | — | — |
| 2018-06-05 | $72.38 | $83.40 | 129,200 | — | — |
| 2018-06-04 | $71.54 | $82.43 | 169,400 | — | — |
| 2018-06-01 | $71.27 | $82.12 | 149,300 | — | — |
| 2018-05-31 | $70.26 | $80.96 | 188,300 | — | — |
| 2018-05-30 | $70.68 | $81.14 | 124,300 | — | — |
| 2018-05-29 | $69.85 | $80.19 | 187,000 | — | — |
| 2018-05-25 | $70.27 | $80.67 | 189,200 | — | — |
| 2018-05-24 | $69.80 | $80.13 | 241,300 | — | — |
| 2018-05-23 | $69.02 | $79.24 | 261,100 | — | — |
| 2018-05-22 | $69.52 | $79.81 | 334,100 | — | — |
| 2018-05-21 | $71.55 | $82.14 | 269,700 | — | — |
| 2018-05-18 | $71.82 | $82.45 | 135,300 | — | — |
| 2018-05-17 | $72.63 | $83.38 | 155,100 | — | — |
| 2018-05-16 | $71.14 | $81.67 | 133,000 | — | — |
| 2018-05-15 | $69.01 | $79.23 | 181,400 | — | — |
| 2018-05-14 | $69.42 | $79.70 | 132,100 | — | — |
| 2018-05-11 | $68.24 | $78.34 | 125,800 | — | — |
| 2018-05-10 | $68.07 | $78.15 | 224,600 | — | — |
| 2018-05-09 | $68.69 | $78.86 | 187,600 | — | — |
| 2018-05-08 | $68.88 | $79.08 | 181,400 | — | — |
| 2018-05-07 | $67.68 | $77.70 | 290,600 | — | — |
| 2018-05-04 | $67.86 | $77.91 | 174,900 | — | — |
| 2018-05-03 | $67.56 | $77.56 | 231,000 | — | — |
| 2018-05-02 | $66.91 | $76.82 | 311,700 | — | — |
| 2018-05-01 | $66.50 | $76.35 | 327,700 | — | — |
| 2018-04-30 | $65.35 | $75.02 | 270,600 | — | — |
| 2018-04-27 | $65.83 | $75.58 | 258,700 | — | — |
| 2018-04-26 | $64.39 | $73.92 | 388,500 | — | — |
| 2018-04-25 | $66.58 | $76.44 | 448,600 | — | — |
| 2018-04-24 | $64.69 | $74.27 | 434,400 | — | — |
| 2018-04-23 | $65.22 | $74.88 | 188,700 | — | — |
| 2018-04-20 | $63.51 | $72.91 | 282,900 | — | — |
| 2018-04-19 | $64.66 | $74.23 | 275,600 | — | — |
| 2018-04-18 | $65.21 | $74.86 | 395,700 | — | — |
| 2018-04-17 | $64.81 | $74.40 | 244,400 | — | — |
| 2018-04-16 | $63.62 | $73.04 | 158,400 | — | — |
| 2018-04-13 | $61.46 | $70.56 | 133,300 | — | — |
| 2018-04-12 | $62.00 | $71.18 | 145,800 | — | — |
| 2018-04-11 | $61.83 | $70.98 | 226,800 | — | — |
| 2018-04-10 | $63.35 | $72.73 | 142,100 | — | — |
| 2018-04-09 | $61.00 | $70.03 | 271,800 | — | — |
| 2018-04-06 | $62.18 | $71.39 | 249,100 | — | — |
| 2018-04-05 | $63.71 | $73.14 | 272,600 | — | — |
| 2018-04-04 | $63.86 | $73.31 | 191,500 | — | — |
| 2018-04-03 | $61.50 | $70.60 | 211,100 | — | — |
| 2018-04-02 | $60.64 | $69.62 | 318,000 | — | — |
| 2018-03-29 | $65.34 | $75.01 | 212,000 | — | — |
| 2018-03-28 | $63.43 | $72.82 | 238,600 | — | — |
| 2018-03-27 | $62.61 | $71.88 | 167,000 | — | — |
| 2018-03-26 | $64.08 | $73.57 | 215,700 | — | — |
| 2018-03-23 | $64.06 | $73.54 | 333,800 | — | — |
| 2018-03-22 | $64.84 | $74.44 | 503,300 | — | — |
| 2018-03-21 | $64.10 | $73.59 | 689,400 | — | — |
| 2018-03-20 | $65.39 | $75.07 | 1,890,400 | — | — |
| 2018-03-19 | $72.98 | $83.78 | 150,700 | — | — |
| 2018-03-16 | $72.85 | $83.64 | 317,800 | — | — |
| 2018-03-15 | $72.17 | $82.85 | 124,300 | — | — |
| 2018-03-14 | $74.05 | $85.01 | 140,600 | — | — |
| 2018-03-13 | $74.73 | $85.79 | 134,100 | — | — |
| 2018-03-12 | $74.82 | $85.90 | 159,300 | — | — |
| 2018-03-09 | $74.49 | $85.52 | 139,200 | — | — |
| 2018-03-08 | $73.03 | $83.84 | 348,500 | — | — |
| 2018-03-07 | $73.25 | $84.09 | 139,400 | — | — |
| 2018-03-06 | $73.68 | $84.59 | 205,300 | — | — |
| 2018-03-05 | $71.42 | $81.99 | 310,000 | — | — |
| 2018-03-02 | $68.96 | $79.17 | 255,100 | — | — |
| 2018-03-01 | $67.30 | $77.26 | 508,300 | — | — |
| 2018-02-28 | $68.84 | $79.03 | 303,000 | — | — |
| 2018-02-27 | $72.42 | $82.84 | 234,900 | — | — |
| 2018-02-26 | $75.43 | $86.29 | 208,800 | — | — |
| 2018-02-23 | $75.65 | $86.54 | 132,400 | — | — |
| 2018-02-22 | $75.10 | $85.91 | 192,800 | — | — |
| 2018-02-21 | $74.64 | $85.38 | 197,200 | — | — |
| 2018-02-20 | $74.59 | $85.33 | 189,600 | — | — |
| 2018-02-16 | $76.10 | $87.05 | 147,300 | — | — |
| 2018-02-15 | $76.25 | $87.22 | 164,200 | — | — |
| 2018-02-14 | $76.54 | $87.56 | 201,300 | — | — |
| 2018-02-13 | $75.21 | $86.03 | 253,500 | — | — |
| 2018-02-12 | $77.83 | $89.03 | 256,900 | — | — |
| 2018-02-09 | $77.13 | $88.23 | 406,300 | — | — |
| 2018-02-08 | $75.04 | $85.84 | 695,900 | — | — |
| 2018-02-07 | $72.85 | $83.33 | 605,300 | — | — |
| 2018-02-06 | $71.40 | $81.68 | 334,500 | — | — |
| 2018-02-05 | $67.61 | $77.34 | 369,000 | — | — |
| 2018-02-02 | $72.19 | $82.58 | 258,500 | — | — |
| 2018-02-01 | $77.09 | $88.19 | 217,000 | — | — |
| 2018-01-31 | $78.45 | $89.74 | 249,200 | — | — |
| 2018-01-30 | $79.33 | $90.75 | 180,400 | — | — |
| 2018-01-29 | $79.69 | $91.16 | 116,100 | — | — |
| 2018-01-26 | $80.29 | $91.85 | 103,400 | — | — |
| 2018-01-25 | $79.24 | $90.64 | 90,900 | — | — |
| 2018-01-24 | $79.39 | $90.82 | 147,400 | — | — |
| 2018-01-23 | $79.04 | $90.42 | 181,900 | — | — |
| 2018-01-22 | $80.84 | $92.47 | 118,400 | — | — |
| 2018-01-19 | $79.48 | $90.92 | 123,700 | — | — |
| 2018-01-18 | $78.06 | $89.29 | 146,000 | — | — |
| 2018-01-17 | $78.66 | $89.98 | 143,000 | — | — |
| 2018-01-16 | $79.68 | $91.15 | 206,900 | — | — |
| 2018-01-12 | $82.47 | $94.34 | 152,600 | — | — |
| 2018-01-11 | $80.60 | $92.20 | 187,400 | — | — |
| 2018-01-10 | $78.41 | $89.70 | 222,500 | — | — |
| 2018-01-09 | $79.52 | $90.96 | 283,100 | — | — |
| 2018-01-08 | $78.56 | $89.87 | 183,900 | — | — |
| 2018-01-05 | $76.40 | $87.40 | 289,900 | — | — |
| 2018-01-04 | $73.24 | $83.78 | 330,900 | — | — |
| 2018-01-03 | $72.36 | $82.77 | 193,700 | — | — |
| 2018-01-02 | $72.51 | $82.95 | 319,100 | — | — |