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
- 1998-04-27 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 | $63.00 | $72.40 | 156,500 | — | — |
| 2018-12-28 | $61.94 | $71.18 | 114,600 | — | — |
| 2018-12-27 | $61.25 | $70.39 | 167,100 | — | — |
| 2018-12-26 | $59.89 | $68.83 | 244,300 | — | — |
| 2018-12-24 | $57.86 | $66.50 | 80,400 | — | — |
| 2018-12-21 | $59.98 | $68.93 | 507,600 | — | — |
| 2018-12-20 | $60.71 | $69.77 | 235,700 | — | — |
| 2018-12-19 | $64.28 | $73.87 | 233,900 | — | — |
| 2018-12-18 | $65.20 | $74.93 | 387,000 | — | — |
| 2018-12-17 | $64.45 | $74.07 | 284,200 | — | — |
| 2018-12-14 | $66.20 | $76.08 | 478,300 | — | — |
| 2018-12-13 | $66.52 | $76.45 | 305,700 | — | — |
| 2018-12-12 | $68.35 | $78.55 | 202,400 | — | — |
| 2018-12-11 | $66.52 | $76.45 | 491,500 | — | — |
| 2018-12-10 | $67.00 | $77.00 | 281,600 | — | — |
| 2018-12-07 | $66.10 | $75.96 | 300,600 | — | — |
| 2018-12-06 | $66.30 | $76.19 | 229,500 | — | — |
| 2018-12-04 | $67.05 | $77.06 | 200,000 | — | — |
| 2018-12-03 | $68.98 | $79.27 | 166,200 | — | — |
| 2018-11-30 | $67.52 | $77.60 | 215,700 | — | — |
| 2018-11-29 | $67.69 | $77.79 | 134,200 | — | — |
| 2018-11-28 | $67.18 | $77.21 | 199,400 | — | — |
| 2018-11-27 | $64.28 | $73.87 | 89,800 | — | — |
| 2018-11-26 | $64.59 | $74.23 | 216,500 | — | — |
| 2018-11-23 | $65.03 | $74.74 | 30,900 | — | — |
| 2018-11-21 | $64.05 | $73.61 | 148,600 | — | — |
| 2018-11-20 | $63.53 | $73.01 | 348,600 | — | — |
| 2018-11-19 | $64.76 | $74.42 | 358,900 | — | — |
| 2018-11-16 | $67.60 | $77.69 | 116,900 | — | — |
| 2018-11-15 | $67.02 | $77.02 | 258,000 | — | — |
| 2018-11-14 | $65.64 | $75.44 | 377,000 | — | — |
| 2018-11-13 | $70.33 | $80.83 | 462,900 | — | — |
| 2018-11-12 | $69.25 | $79.59 | 155,500 | — | — |
| 2018-11-09 | $70.19 | $80.67 | 182,100 | — | — |
| 2018-11-08 | $70.06 | $80.52 | 145,800 | — | — |
| 2018-11-07 | $69.67 | $80.07 | 295,100 | — | — |
| 2018-11-06 | $68.89 | $79.17 | 311,500 | — | — |
| 2018-11-05 | $68.45 | $78.67 | 199,600 | — | — |
| 2018-11-02 | $68.10 | $78.26 | 130,100 | — | — |
| 2018-11-01 | $67.63 | $77.72 | 315,600 | — | — |
| 2018-10-31 | $66.66 | $76.61 | 557,200 | — | — |
| 2018-10-30 | $64.27 | $73.86 | 613,200 | — | — |
| 2018-10-29 | $63.87 | $73.40 | 345,400 | — | — |
| 2018-10-26 | $65.06 | $74.77 | 267,000 | — | — |
| 2018-10-25 | $65.46 | $75.23 | 167,800 | — | — |
| 2018-10-24 | $65.50 | $75.28 | 138,300 | — | — |
| 2018-10-23 | $66.93 | $76.92 | 170,700 | — | — |
| 2018-10-22 | $68.54 | $78.77 | 197,500 | — | — |
| 2018-10-19 | $69.75 | $80.16 | 199,700 | — | — |
| 2018-10-18 | $70.81 | $81.38 | 425,700 | — | — |
| 2018-10-17 | $70.99 | $81.58 | 92,300 | — | — |
| 2018-10-16 | $71.60 | $82.29 | 191,800 | — | — |
| 2018-10-15 | $67.83 | $77.95 | 342,000 | — | — |
| 2018-10-12 | $67.67 | $77.77 | 705,400 | — | — |
| 2018-10-11 | $66.83 | $76.80 | 452,700 | — | — |
| 2018-10-10 | $66.84 | $76.82 | 201,700 | — | — |
| 2018-10-09 | $70.01 | $80.46 | 141,400 | — | — |
| 2018-10-08 | $71.25 | $81.88 | 159,000 | — | — |
| 2018-10-05 | $71.69 | $82.39 | 114,900 | — | — |
| 2018-10-04 | $72.10 | $82.86 | 94,300 | — | — |
| 2018-10-03 | $73.63 | $84.62 | 132,700 | — | — |
| 2018-10-02 | $74.04 | $85.09 | 87,500 | — | — |
| 2018-10-01 | $74.86 | $86.03 | 153,700 | — | — |
| 2018-09-28 | $75.50 | $86.77 | 156,300 | — | — |
| 2018-09-27 | $74.30 | $85.39 | 81,800 | — | — |
| 2018-09-26 | $73.80 | $84.81 | 194,200 | — | — |
| 2018-09-25 | $73.90 | $84.93 | 169,900 | — | — |
| 2018-09-24 | $73.45 | $84.41 | 162,800 | — | — |
| 2018-09-21 | $74.30 | $85.39 | 417,800 | — | — |
| 2018-09-20 | $73.60 | $84.58 | 103,400 | — | — |
| 2018-09-19 | $74.20 | $85.27 | 136,700 | — | — |
| 2018-09-18 | $75.80 | $87.11 | 116,500 | — | — |
| 2018-09-17 | $75.30 | $86.54 | 149,200 | — | — |
| 2018-09-14 | $77.05 | $88.55 | 144,600 | — | — |
| 2018-09-13 | $76.15 | $87.51 | 256,700 | — | — |
| 2018-09-12 | $76.00 | $87.34 | 88,800 | — | — |
| 2018-09-11 | $75.95 | $87.28 | 210,400 | — | — |
| 2018-09-10 | $76.00 | $87.34 | 406,800 | — | — |
| 2018-09-07 | $76.50 | $87.92 | 253,000 | — | — |
| 2018-09-06 | $76.85 | $88.32 | 171,700 | — | — |
| 2018-09-05 | $75.75 | $87.06 | 303,900 | — | — |
| 2018-09-04 | $75.25 | $86.48 | 258,900 | — | — |
| 2018-08-31 | $74.50 | $85.62 | 216,100 | — | — |
| 2018-08-30 | $74.80 | $85.96 | 116,500 | — | — |
| 2018-08-29 | $76.60 | $88.03 | 213,100 | — | — |
| 2018-08-28 | $74.25 | $85.33 | 379,900 | — | — |
| 2018-08-27 | $67.70 | $77.80 | 122,000 | — | — |
| 2018-08-24 | $68.20 | $78.38 | 97,900 | — | — |
| 2018-08-23 | $67.50 | $77.57 | 64,100 | — | — |
| 2018-08-22 | $67.60 | $77.69 | 69,200 | — | — |
| 2018-08-21 | $67.85 | $77.98 | 114,100 | — | — |
| 2018-08-20 | $67.40 | $77.46 | 70,700 | — | — |
| 2018-08-17 | $66.55 | $76.48 | 123,200 | — | — |
| 2018-08-16 | $65.75 | $75.56 | 56,400 | — | — |
| 2018-08-15 | $65.35 | $75.10 | 107,500 | — | — |
| 2018-08-14 | $66.35 | $76.25 | 103,300 | — | — |
| 2018-08-13 | $66.10 | $75.96 | 84,300 | — | — |
| 2018-08-10 | $65.65 | $75.45 | 56,800 | — | — |
| 2018-08-09 | $66.00 | $75.85 | 65,500 | — | — |
| 2018-08-08 | $65.80 | $75.62 | 78,500 | — | — |
| 2018-08-07 | $65.35 | $75.10 | 45,400 | — | — |
| 2018-08-06 | $64.70 | $74.36 | 74,400 | — | — |
| 2018-08-03 | $64.50 | $74.13 | 51,900 | — | — |
| 2018-08-02 | $64.95 | $74.64 | 129,700 | — | — |
| 2018-08-01 | $65.10 | $74.82 | 100,000 | — | — |
| 2018-07-31 | $64.75 | $74.41 | 193,900 | — | — |
| 2018-07-30 | $63.20 | $72.63 | 146,600 | — | — |
| 2018-07-27 | $65.05 | $74.76 | 134,400 | — | — |
| 2018-07-26 | $65.90 | $75.74 | 261,900 | — | — |
| 2018-07-25 | $65.80 | $75.62 | 119,200 | — | — |
| 2018-07-24 | $65.50 | $75.28 | 75,600 | — | — |
| 2018-07-23 | $65.90 | $75.74 | 108,600 | — | — |
| 2018-07-20 | $66.75 | $76.71 | 96,300 | — | — |
| 2018-07-19 | $66.85 | $76.83 | 295,300 | — | — |
| 2018-07-18 | $67.10 | $77.11 | 96,200 | — | — |
| 2018-07-17 | $66.15 | $76.02 | 77,300 | — | — |
| 2018-07-16 | $65.30 | $75.05 | 94,700 | — | — |
| 2018-07-13 | $64.80 | $74.47 | 104,700 | — | — |
| 2018-07-12 | $63.80 | $73.32 | 131,600 | — | — |
| 2018-07-11 | $62.85 | $72.23 | 172,400 | — | — |
| 2018-07-10 | $63.60 | $73.09 | 155,700 | — | — |
| 2018-07-09 | $62.30 | $71.53 | 110,400 | — | — |
| 2018-07-06 | $60.75 | $69.75 | 207,500 | — | — |
| 2018-07-05 | $60.35 | $69.29 | 136,800 | — | — |
| 2018-07-03 | $61.60 | $70.73 | 160,700 | — | — |
| 2018-07-02 | $61.35 | $70.44 | 152,500 | — | — |
| 2018-06-29 | $60.95 | $69.98 | 291,800 | — | — |
| 2018-06-28 | $60.90 | $69.92 | 103,700 | — | — |
| 2018-06-27 | $60.08 | $68.98 | 133,875 | — | — |
| 2018-06-26 | $60.20 | $69.12 | 166,125 | — | — |
| 2018-06-25 | $60.16 | $69.07 | 311,250 | — | — |
| 2018-06-22 | $60.16 | $69.07 | 310,750 | — | — |
| 2018-06-21 | $59.76 | $68.61 | 105,750 | — | — |
| 2018-06-20 | $60.32 | $69.26 | 133,625 | — | — |
| 2018-06-19 | $58.80 | $67.51 | 343,625 | — | — |
| 2018-06-18 | $59.60 | $68.43 | 143,250 | — | — |
| 2018-06-15 | $60.12 | $69.03 | 378,250 | — | — |
| 2018-06-14 | $59.80 | $68.66 | 138,125 | — | — |
| 2018-06-13 | $60.92 | $69.94 | 108,875 | — | — |
| 2018-06-12 | $61.80 | $70.95 | 124,750 | — | — |
| 2018-06-11 | $62.68 | $71.97 | 108,125 | — | — |
| 2018-06-08 | $62.12 | $71.32 | 397,750 | — | — |
| 2018-06-07 | $61.80 | $70.95 | 83,125 | — | — |
| 2018-06-06 | $62.28 | $71.51 | 171,375 | — | — |
| 2018-06-05 | $62.04 | $71.23 | 82,000 | — | — |
| 2018-06-04 | $61.80 | $70.95 | 127,750 | — | — |
| 2018-06-01 | $60.72 | $69.71 | 264,625 | — | — |
| 2018-05-31 | $60.84 | $69.85 | 235,375 | — | — |
| 2018-05-30 | $60.80 | $69.81 | 389,625 | — | — |
| 2018-05-29 | $60.40 | $69.35 | 171,625 | — | — |
| 2018-05-25 | $59.20 | $67.97 | 66,500 | — | — |
| 2018-05-24 | $59.36 | $68.15 | 226,000 | — | — |
| 2018-05-23 | $59.12 | $67.88 | 55,875 | — | — |
| 2018-05-22 | $58.88 | $67.60 | 84,125 | — | — |
| 2018-05-21 | $59.60 | $68.43 | 200,750 | — | — |
| 2018-05-18 | $59.32 | $68.11 | 220,000 | — | — |
| 2018-05-17 | $58.76 | $67.46 | 206,500 | — | — |
| 2018-05-16 | $59.20 | $67.97 | 109,500 | — | — |
| 2018-05-15 | $60.24 | $69.16 | 109,500 | — | — |
| 2018-05-14 | $60.88 | $69.90 | 133,375 | — | — |
| 2018-05-11 | $61.32 | $70.40 | 106,875 | — | — |
| 2018-05-10 | $60.08 | $68.98 | 72,500 | — | — |
| 2018-05-09 | $59.96 | $68.84 | 248,750 | — | — |
| 2018-05-08 | $59.60 | $68.43 | 137,875 | — | — |
| 2018-05-07 | $59.60 | $68.43 | 114,625 | — | — |
| 2018-05-04 | $58.80 | $67.51 | 128,000 | — | — |
| 2018-05-03 | $57.12 | $65.58 | 225,500 | — | — |
| 2018-05-02 | $56.76 | $65.17 | 74,500 | — | — |
| 2018-05-01 | $57.76 | $66.32 | 165,750 | — | — |
| 2018-04-30 | $57.72 | $66.27 | 179,250 | — | — |
| 2018-04-27 | $58.64 | $67.33 | 133,375 | — | — |
| 2018-04-26 | $59.72 | $68.57 | 180,625 | — | — |
| 2018-04-25 | $60.32 | $69.26 | 258,500 | — | — |
| 2018-04-24 | $60.76 | $69.76 | 353,375 | — | — |
| 2018-04-23 | $62.04 | $71.23 | 166,125 | — | — |
| 2018-04-20 | $61.92 | $71.09 | 88,375 | — | — |
| 2018-04-19 | $61.88 | $71.05 | 139,500 | — | — |
| 2018-04-18 | $60.96 | $69.99 | 282,375 | — | — |
| 2018-04-17 | $60.28 | $69.21 | 154,500 | — | — |
| 2018-04-16 | $59.04 | $67.79 | 104,875 | — | — |
| 2018-04-13 | $58.56 | $67.23 | 119,625 | — | — |
| 2018-04-12 | $58.48 | $67.14 | 195,250 | — | — |
| 2018-04-11 | $57.24 | $65.72 | 133,875 | — | — |
| 2018-04-10 | $57.12 | $65.58 | 83,500 | — | — |
| 2018-04-09 | $56.76 | $65.17 | 80,500 | — | — |
| 2018-04-06 | $57.16 | $65.63 | 117,500 | — | — |
| 2018-04-05 | $58.52 | $67.19 | 171,000 | — | — |
| 2018-04-04 | $57.20 | $65.67 | 104,375 | — | — |
| 2018-04-03 | $56.36 | $64.71 | 125,625 | — | — |
| 2018-04-02 | $55.60 | $63.84 | 184,750 | — | — |
| 2018-03-29 | $56.76 | $65.17 | 80,250 | — | — |
| 2018-03-28 | $56.60 | $64.98 | 272,375 | — | — |
| 2018-03-27 | $57.48 | $65.99 | 273,375 | — | — |
| 2018-03-26 | $59.20 | $67.97 | 204,375 | — | — |
| 2018-03-23 | $56.64 | $65.03 | 302,625 | — | — |
| 2018-03-22 | $56.32 | $64.66 | 122,125 | — | — |
| 2018-03-21 | $58.20 | $66.82 | 106,000 | — | — |
| 2018-03-20 | $57.72 | $66.27 | 125,375 | — | — |
| 2018-03-19 | $56.76 | $65.17 | 461,125 | — | — |
| 2018-03-16 | $56.24 | $64.57 | 389,000 | — | — |
| 2018-03-15 | $56.72 | $65.12 | 199,750 | — | — |
| 2018-03-14 | $57.08 | $65.54 | 237,250 | — | — |
| 2018-03-13 | $56.72 | $65.12 | 233,625 | — | — |
| 2018-03-12 | $56.24 | $64.57 | 438,250 | — | — |
| 2018-03-09 | $57.76 | $66.32 | 258,500 | — | — |
| 2018-03-08 | $57.92 | $66.50 | 95,125 | — | — |
| 2018-03-07 | $58.12 | $66.73 | 165,500 | — | — |
| 2018-03-06 | $57.16 | $65.63 | 204,875 | — | — |
| 2018-03-05 | $57.72 | $66.27 | 198,875 | — | — |
| 2018-03-02 | $58.08 | $66.68 | 185,875 | — | — |
| 2018-03-01 | $57.40 | $65.90 | 169,750 | — | — |
| 2018-02-28 | $58.00 | $66.59 | 397,250 | — | — |
| 2018-02-27 | $56.00 | $64.30 | 468,875 | — | — |
| 2018-02-26 | $55.96 | $64.25 | 156,000 | — | — |
| 2018-02-23 | $55.24 | $63.42 | 188,375 | — | — |
| 2018-02-22 | $54.40 | $62.46 | 298,250 | — | — |
| 2018-02-21 | $54.68 | $62.78 | 206,375 | — | — |
| 2018-02-20 | $54.60 | $62.69 | 182,125 | — | — |
| 2018-02-16 | $54.36 | $62.41 | 186,750 | — | — |
| 2018-02-15 | $53.24 | $61.13 | 213,875 | — | — |
| 2018-02-14 | $51.60 | $59.24 | 251,000 | — | — |
| 2018-02-13 | $51.28 | $58.88 | 354,750 | — | — |
| 2018-02-12 | $50.48 | $57.96 | 267,000 | — | — |
| 2018-02-09 | $48.96 | $56.21 | 278,250 | — | — |
| 2018-02-08 | $49.24 | $56.53 | 219,625 | — | — |
| 2018-02-07 | $50.08 | $57.50 | 302,750 | — | — |
| 2018-02-06 | $50.60 | $58.10 | 416,125 | — | — |
| 2018-02-05 | $50.04 | $57.45 | 226,750 | — | — |
| 2018-02-02 | $53.32 | $61.22 | 130,500 | — | — |
| 2018-02-01 | $54.44 | $62.50 | 260,250 | — | — |
| 2018-01-31 | $52.68 | $60.48 | 236,000 | — | — |
| 2018-01-30 | $53.76 | $61.72 | 219,250 | — | — |
| 2018-01-29 | $56.04 | $64.34 | 554,750 | — | — |
| 2018-01-26 | $54.76 | $62.87 | 101,875 | — | — |
| 2018-01-25 | $53.08 | $60.94 | 123,625 | — | — |
| 2018-01-24 | $51.32 | $58.92 | 173,125 | — | — |
| 2018-01-23 | $50.76 | $58.28 | 154,250 | — | — |
| 2018-01-22 | $51.00 | $58.55 | 84,750 | — | — |
| 2018-01-19 | $51.60 | $59.24 | 159,000 | — | — |
| 2018-01-18 | $50.36 | $57.82 | 179,500 | — | — |
| 2018-01-17 | $50.82 | $58.34 | 156,250 | — | — |
| 2018-01-16 | $50.85 | $58.38 | 374,219 | — | — |
| 2018-01-12 | $50.85 | $58.38 | 203,594 | — | — |
| 2018-01-11 | $50.91 | $58.45 | 85,000 | — | — |
| 2018-01-10 | $50.91 | $58.45 | 154,375 | — | — |
| 2018-01-09 | $51.94 | $59.63 | 186,875 | — | — |
| 2018-01-08 | $52.19 | $59.92 | 200,781 | — | — |
| 2018-01-05 | $51.36 | $58.97 | 141,719 | — | — |
| 2018-01-04 | $50.66 | $58.16 | 118,750 | — | — |
| 2018-01-03 | $49.98 | $57.39 | 139,375 | — | — |
| 2018-01-02 | $50.11 | $57.54 | 149,844 | — | — |