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
- 1991-05-10 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 | $100.05 | $100.05 | 634,800 | — | — |
| 2018-12-28 | $95.73 | $95.73 | 341,700 | — | — |
| 2018-12-27 | $94.75 | $94.75 | 371,500 | — | — |
| 2018-12-26 | $94.53 | $94.53 | 567,700 | — | — |
| 2018-12-24 | $90.66 | $90.66 | 266,100 | — | — |
| 2018-12-21 | $92.17 | $92.17 | 1,146,900 | — | — |
| 2018-12-20 | $96.16 | $96.16 | 517,400 | — | — |
| 2018-12-19 | $98.30 | $98.30 | 407,800 | — | — |
| 2018-12-18 | $101.22 | $101.22 | 327,900 | — | — |
| 2018-12-17 | $101.45 | $101.45 | 681,200 | — | — |
| 2018-12-14 | $102.85 | $102.85 | 814,500 | — | — |
| 2018-12-13 | $102.94 | $102.94 | 345,300 | — | — |
| 2018-12-12 | $103.80 | $103.80 | 607,600 | — | — |
| 2018-12-11 | $103.24 | $103.24 | 485,900 | — | — |
| 2018-12-10 | $104.20 | $104.20 | 457,200 | — | — |
| 2018-12-07 | $103.17 | $103.17 | 609,300 | — | — |
| 2018-12-06 | $105.20 | $105.20 | 513,400 | — | — |
| 2018-12-04 | $104.80 | $104.80 | 560,400 | — | — |
| 2018-12-03 | $108.40 | $108.40 | 364,200 | — | — |
| 2018-11-30 | $107.28 | $107.28 | 456,000 | — | — |
| 2018-11-29 | $106.50 | $106.50 | 280,000 | — | — |
| 2018-11-28 | $107.18 | $107.18 | 754,700 | — | — |
| 2018-11-27 | $102.71 | $102.71 | 494,500 | — | — |
| 2018-11-26 | $104.10 | $104.10 | 618,700 | — | — |
| 2018-11-23 | $102.14 | $102.14 | 215,200 | — | — |
| 2018-11-21 | $102.18 | $102.18 | 342,900 | — | — |
| 2018-11-20 | $102.13 | $102.13 | 411,400 | — | — |
| 2018-11-19 | $102.85 | $102.85 | 594,400 | — | — |
| 2018-11-16 | $110.80 | $110.80 | 464,100 | — | — |
| 2018-11-15 | $108.27 | $108.27 | 347,200 | — | — |
| 2018-11-14 | $106.31 | $106.31 | 574,400 | — | — |
| 2018-11-13 | $106.32 | $106.32 | 421,800 | — | — |
| 2018-11-12 | $105.26 | $105.26 | 806,900 | — | — |
| 2018-11-09 | $111.61 | $111.61 | 667,800 | — | — |
| 2018-11-08 | $115.08 | $115.08 | 631,800 | — | — |
| 2018-11-07 | $115.09 | $115.09 | 665,900 | — | — |
| 2018-11-06 | $108.81 | $108.81 | 668,200 | — | — |
| 2018-11-05 | $105.45 | $105.45 | 476,500 | — | — |
| 2018-11-02 | $105.34 | $105.34 | 421,900 | — | — |
| 2018-11-01 | $106.80 | $106.80 | 451,500 | — | — |
| 2018-10-31 | $104.47 | $104.47 | 569,900 | — | — |
| 2018-10-30 | $104.33 | $104.33 | 344,400 | — | — |
| 2018-10-29 | $100.62 | $100.62 | 586,400 | — | — |
| 2018-10-26 | $103.37 | $103.37 | 406,600 | — | — |
| 2018-10-25 | $102.39 | $102.39 | 671,800 | — | — |
| 2018-10-24 | $103.71 | $103.71 | 251,700 | — | — |
| 2018-10-23 | $106.52 | $106.52 | 391,000 | — | — |
| 2018-10-22 | $107.47 | $107.47 | 352,900 | — | — |
| 2018-10-19 | $106.31 | $106.31 | 366,800 | — | — |
| 2018-10-18 | $108.51 | $108.51 | 301,000 | — | — |
| 2018-10-17 | $110.59 | $110.59 | 287,600 | — | — |
| 2018-10-16 | $111.34 | $111.34 | 283,600 | — | — |
| 2018-10-15 | $107.02 | $107.02 | 332,800 | — | — |
| 2018-10-12 | $106.48 | $106.48 | 711,700 | — | — |
| 2018-10-11 | $106.40 | $106.40 | 688,100 | — | — |
| 2018-10-10 | $105.67 | $105.67 | 691,400 | — | — |
| 2018-10-09 | $108.00 | $108.00 | 385,300 | — | — |
| 2018-10-08 | $109.50 | $109.50 | 811,800 | — | — |
| 2018-10-05 | $108.71 | $108.71 | 499,100 | — | — |
| 2018-10-04 | $109.00 | $109.00 | 401,000 | — | — |
| 2018-10-03 | $112.27 | $112.27 | 289,200 | — | — |
| 2018-10-02 | $113.06 | $113.06 | 519,300 | — | — |
| 2018-10-01 | $116.63 | $116.63 | 619,700 | — | — |
| 2018-09-28 | $114.58 | $114.58 | 372,800 | — | — |
| 2018-09-27 | $113.15 | $113.15 | 261,600 | — | — |
| 2018-09-26 | $112.96 | $112.96 | 305,000 | — | — |
| 2018-09-25 | $113.63 | $113.63 | 349,100 | — | — |
| 2018-09-24 | $112.77 | $112.77 | 395,500 | — | — |
| 2018-09-21 | $111.57 | $111.57 | 784,500 | — | — |
| 2018-09-20 | $111.08 | $111.08 | 481,600 | — | — |
| 2018-09-19 | $109.77 | $109.77 | 501,200 | — | — |
| 2018-09-18 | $109.78 | $109.78 | 407,800 | — | — |
| 2018-09-17 | $108.68 | $108.68 | 424,300 | — | — |
| 2018-09-14 | $114.45 | $114.45 | 385,000 | — | — |
| 2018-09-13 | $111.86 | $111.86 | 253,800 | — | — |
| 2018-09-12 | $111.21 | $111.21 | 509,700 | — | — |
| 2018-09-11 | $111.59 | $111.59 | 463,700 | — | — |
| 2018-09-10 | $112.06 | $112.06 | 379,000 | — | — |
| 2018-09-07 | $112.02 | $112.02 | 330,700 | — | — |
| 2018-09-06 | $111.14 | $111.14 | 337,800 | — | — |
| 2018-09-05 | $111.11 | $111.11 | 431,500 | — | — |
| 2018-09-04 | $112.56 | $112.56 | 610,000 | — | — |
| 2018-08-31 | $111.64 | $111.64 | 424,900 | — | — |
| 2018-08-30 | $109.40 | $109.40 | 229,200 | — | — |
| 2018-08-29 | $109.69 | $109.69 | 253,900 | — | — |
| 2018-08-28 | $109.05 | $109.05 | 288,000 | — | — |
| 2018-08-27 | $107.79 | $107.79 | 250,300 | — | — |
| 2018-08-24 | $106.86 | $106.86 | 250,900 | — | — |
| 2018-08-23 | $106.79 | $106.79 | 294,700 | — | — |
| 2018-08-22 | $106.00 | $106.00 | 456,700 | — | — |
| 2018-08-21 | $104.90 | $104.90 | 446,500 | — | — |
| 2018-08-20 | $103.88 | $103.88 | 252,900 | — | — |
| 2018-08-17 | $103.51 | $103.51 | 286,200 | — | — |
| 2018-08-16 | $103.32 | $103.32 | 342,100 | — | — |
| 2018-08-15 | $103.38 | $103.38 | 630,400 | — | — |
| 2018-08-14 | $103.30 | $103.30 | 499,400 | — | — |
| 2018-08-13 | $100.11 | $100.11 | 292,000 | — | — |
| 2018-08-10 | $99.74 | $99.74 | 317,500 | — | — |
| 2018-08-09 | $99.96 | $99.96 | 487,100 | — | — |
| 2018-08-08 | $101.77 | $101.77 | 875,900 | — | — |
| 2018-08-07 | $105.51 | $105.51 | 1,692,900 | — | — |
| 2018-08-06 | $97.11 | $97.11 | 679,800 | — | — |
| 2018-08-03 | $96.71 | $96.71 | 450,200 | — | — |
| 2018-08-02 | $97.35 | $97.35 | 1,121,900 | — | — |
| 2018-08-01 | $96.92 | $96.92 | 1,671,900 | — | — |
| 2018-07-31 | $97.64 | $97.64 | 488,100 | — | — |
| 2018-07-30 | $96.16 | $96.16 | 590,300 | — | — |
| 2018-07-27 | $98.83 | $98.83 | 634,300 | — | — |
| 2018-07-26 | $99.65 | $99.65 | 707,800 | — | — |
| 2018-07-25 | $100.16 | $100.16 | 366,400 | — | — |
| 2018-07-24 | $99.07 | $99.07 | 1,026,900 | — | — |
| 2018-07-23 | $99.73 | $99.73 | 641,100 | — | — |
| 2018-07-20 | $98.65 | $98.65 | 485,900 | — | — |
| 2018-07-19 | $98.84 | $98.84 | 682,400 | — | — |
| 2018-07-18 | $96.96 | $96.96 | 903,300 | — | — |
| 2018-07-17 | $96.96 | $96.96 | 544,200 | — | — |
| 2018-07-16 | $94.56 | $94.56 | 851,300 | — | — |
| 2018-07-13 | $94.55 | $94.55 | 389,900 | — | — |
| 2018-07-12 | $94.97 | $94.97 | 562,200 | — | — |
| 2018-07-11 | $93.35 | $93.35 | 376,100 | — | — |
| 2018-07-10 | $93.02 | $93.02 | 785,800 | — | — |
| 2018-07-09 | $92.81 | $92.81 | 401,500 | — | — |
| 2018-07-06 | $93.01 | $93.01 | 860,600 | — | — |
| 2018-07-05 | $91.68 | $91.68 | 477,000 | — | — |
| 2018-07-03 | $90.82 | $90.82 | 299,800 | — | — |
| 2018-07-02 | $89.96 | $89.96 | 778,500 | — | — |
| 2018-06-29 | $89.68 | $89.68 | 583,300 | — | — |
| 2018-06-28 | $89.40 | $89.40 | 823,500 | — | — |
| 2018-06-27 | $88.57 | $88.57 | 913,400 | — | — |
| 2018-06-26 | $92.12 | $92.12 | 948,200 | — | — |
| 2018-06-25 | $89.55 | $89.55 | 725,500 | — | — |
| 2018-06-22 | $93.04 | $93.04 | 1,165,400 | — | — |
| 2018-06-21 | $93.53 | $93.53 | 684,000 | — | — |
| 2018-06-20 | $91.87 | $91.87 | 563,600 | — | — |
| 2018-06-19 | $92.82 | $92.82 | 614,300 | — | — |
| 2018-06-18 | $93.61 | $93.61 | 1,259,400 | — | — |
| 2018-06-15 | $91.13 | $91.13 | 8,507,700 | — | — |
| 2018-06-14 | $95.75 | $95.75 | 1,083,300 | — | — |
| 2018-06-13 | $91.75 | $91.75 | 1,232,800 | — | — |
| 2018-06-12 | $92.00 | $92.00 | 709,100 | — | — |
| 2018-06-11 | $93.47 | $93.47 | 539,500 | — | — |
| 2018-06-08 | $94.04 | $94.04 | 715,000 | — | — |
| 2018-06-07 | $92.79 | $92.79 | 897,700 | — | — |
| 2018-06-06 | $95.68 | $95.68 | 497,600 | — | — |
| 2018-06-05 | $95.42 | $95.42 | 496,500 | — | — |
| 2018-06-04 | $94.20 | $94.20 | 468,800 | — | — |
| 2018-06-01 | $91.01 | $91.01 | 620,000 | — | — |
| 2018-05-31 | $90.35 | $90.35 | 358,300 | — | — |
| 2018-05-30 | $91.43 | $91.43 | 445,600 | — | — |
| 2018-05-29 | $90.23 | $90.23 | 442,500 | — | — |
| 2018-05-25 | $90.66 | $90.66 | 207,300 | — | — |
| 2018-05-24 | $90.38 | $90.38 | 385,100 | — | — |
| 2018-05-23 | $90.77 | $90.77 | 276,500 | — | — |
| 2018-05-22 | $89.17 | $89.17 | 380,500 | — | — |
| 2018-05-21 | $90.92 | $90.92 | 500,500 | — | — |
| 2018-05-18 | $88.91 | $88.91 | 433,100 | — | — |
| 2018-05-17 | $89.57 | $89.57 | 373,000 | — | — |
| 2018-05-16 | $89.04 | $89.04 | 392,900 | — | — |
| 2018-05-15 | $87.69 | $87.69 | 380,000 | — | — |
| 2018-05-14 | $87.36 | $87.36 | 640,500 | — | — |
| 2018-05-11 | $86.75 | $86.75 | 903,000 | — | — |
| 2018-05-10 | $85.91 | $85.91 | 694,100 | — | — |
| 2018-05-09 | $82.56 | $82.56 | 798,000 | — | — |
| 2018-05-08 | $82.55 | $82.55 | 999,100 | — | — |
| 2018-05-07 | $78.03 | $78.03 | 839,200 | — | — |
| 2018-05-04 | $79.93 | $79.93 | 634,700 | — | — |
| 2018-05-03 | $77.99 | $77.99 | 472,600 | — | — |
| 2018-05-02 | $78.07 | $78.07 | 815,600 | — | — |
| 2018-05-01 | $76.91 | $76.91 | 692,500 | — | — |
| 2018-04-30 | $78.04 | $78.04 | 445,600 | — | — |
| 2018-04-27 | $79.01 | $79.01 | 490,700 | — | — |
| 2018-04-26 | $78.32 | $78.32 | 491,000 | — | — |
| 2018-04-25 | $76.69 | $76.69 | 419,300 | — | — |
| 2018-04-24 | $76.24 | $76.24 | 424,700 | — | — |
| 2018-04-23 | $76.43 | $76.43 | 303,700 | — | — |
| 2018-04-20 | $76.08 | $76.08 | 373,500 | — | — |
| 2018-04-19 | $75.74 | $75.74 | 197,700 | — | — |
| 2018-04-18 | $75.75 | $75.75 | 323,200 | — | — |
| 2018-04-17 | $75.30 | $75.30 | 293,200 | — | — |
| 2018-04-16 | $74.75 | $74.75 | 248,700 | — | — |
| 2018-04-13 | $73.32 | $73.32 | 390,800 | — | — |
| 2018-04-12 | $73.32 | $73.32 | 382,600 | — | — |
| 2018-04-11 | $73.37 | $73.37 | 269,200 | — | — |
| 2018-04-10 | $73.21 | $73.21 | 330,200 | — | — |
| 2018-04-09 | $71.93 | $71.93 | 305,200 | — | — |
| 2018-04-06 | $71.53 | $71.53 | 554,200 | — | — |
| 2018-04-05 | $72.80 | $72.80 | 520,700 | — | — |
| 2018-04-04 | $72.09 | $72.09 | 596,800 | — | — |
| 2018-04-03 | $71.91 | $71.91 | 600,100 | — | — |
| 2018-04-02 | $72.16 | $72.16 | 398,300 | — | — |
| 2018-03-29 | $73.16 | $73.16 | 478,200 | — | — |
| 2018-03-28 | $72.84 | $72.84 | 420,600 | — | — |
| 2018-03-27 | $72.24 | $72.24 | 380,400 | — | — |
| 2018-03-26 | $73.98 | $73.98 | 339,300 | — | — |
| 2018-03-23 | $72.55 | $72.55 | 416,100 | — | — |
| 2018-03-22 | $73.23 | $73.23 | 459,400 | — | — |
| 2018-03-21 | $73.75 | $73.75 | 249,500 | — | — |
| 2018-03-20 | $73.55 | $73.55 | 235,000 | — | — |
| 2018-03-19 | $72.98 | $72.98 | 318,300 | — | — |
| 2018-03-16 | $73.58 | $73.58 | 815,600 | — | — |
| 2018-03-15 | $73.18 | $73.18 | 479,800 | — | — |
| 2018-03-14 | $74.28 | $74.28 | 572,200 | — | — |
| 2018-03-13 | $74.41 | $74.41 | 476,300 | — | — |
| 2018-03-12 | $73.90 | $73.90 | 358,300 | — | — |
| 2018-03-09 | $73.96 | $73.96 | 310,200 | — | — |
| 2018-03-08 | $73.15 | $73.15 | 365,500 | — | — |
| 2018-03-07 | $72.69 | $72.69 | 425,800 | — | — |
| 2018-03-06 | $72.50 | $72.50 | 529,700 | — | — |
| 2018-03-05 | $71.36 | $71.36 | 311,000 | — | — |
| 2018-03-02 | $71.57 | $71.57 | 329,100 | — | — |
| 2018-03-01 | $70.03 | $70.03 | 411,700 | — | — |
| 2018-02-28 | $70.90 | $70.90 | 743,000 | — | — |
| 2018-02-27 | $70.94 | $70.94 | 577,600 | — | — |
| 2018-02-26 | $71.19 | $71.19 | 443,300 | — | — |
| 2018-02-23 | $69.99 | $69.99 | 373,300 | — | — |
| 2018-02-22 | $69.25 | $69.25 | 601,300 | — | — |
| 2018-02-21 | $68.87 | $68.87 | 471,400 | — | — |
| 2018-02-20 | $69.09 | $69.09 | 315,400 | — | — |
| 2018-02-16 | $69.56 | $69.56 | 909,400 | — | — |
| 2018-02-15 | $70.29 | $70.29 | 477,900 | — | — |
| 2018-02-14 | $69.62 | $69.62 | 648,100 | — | — |
| 2018-02-13 | $69.23 | $69.23 | 956,300 | — | — |
| 2018-02-12 | $68.84 | $68.84 | 762,700 | — | — |
| 2018-02-09 | $68.70 | $68.70 | 841,300 | — | — |
| 2018-02-08 | $68.87 | $68.87 | 989,000 | — | — |
| 2018-02-07 | $69.73 | $69.73 | 1,091,000 | — | — |
| 2018-02-06 | $66.40 | $66.40 | 1,008,000 | — | — |
| 2018-02-05 | $60.72 | $60.72 | 430,900 | — | — |
| 2018-02-02 | $63.45 | $63.45 | 220,300 | — | — |
| 2018-02-01 | $64.59 | $64.59 | 339,900 | — | — |
| 2018-01-31 | $64.65 | $64.65 | 277,100 | — | — |
| 2018-01-30 | $65.03 | $65.03 | 267,000 | — | — |
| 2018-01-29 | $65.92 | $65.92 | 225,700 | — | — |
| 2018-01-26 | $66.48 | $66.48 | 350,400 | — | — |
| 2018-01-25 | $66.58 | $66.58 | 373,600 | — | — |
| 2018-01-24 | $65.51 | $65.51 | 356,700 | — | — |
| 2018-01-23 | $65.59 | $65.59 | 269,000 | — | — |
| 2018-01-22 | $65.83 | $65.83 | 386,600 | — | — |
| 2018-01-19 | $64.39 | $64.39 | 384,500 | — | — |
| 2018-01-18 | $64.21 | $64.21 | 238,000 | — | — |
| 2018-01-17 | $65.09 | $65.09 | 359,200 | — | — |
| 2018-01-16 | $63.94 | $63.94 | 358,300 | — | — |
| 2018-01-12 | $64.12 | $64.12 | 869,000 | — | — |
| 2018-01-11 | $64.76 | $64.76 | 318,500 | — | — |
| 2018-01-10 | $63.83 | $63.83 | 361,800 | — | — |
| 2018-01-09 | $63.39 | $63.39 | 426,800 | — | — |
| 2018-01-08 | $62.63 | $62.63 | 317,600 | — | — |
| 2018-01-05 | $62.70 | $62.70 | 466,600 | — | — |
| 2018-01-04 | $61.76 | $61.76 | 428,000 | — | — |
| 2018-01-03 | $62.63 | $62.63 | 427,700 | — | — |
| 2018-01-02 | $63.10 | $63.10 | 1,399,900 | — | — |