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
- 1998-05-13 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 | $61.76 | $74.16 | 70,000 | — | — |
| 2018-12-28 | $61.30 | $73.61 | 137,400 | — | — |
| 2018-12-27 | $60.21 | $72.30 | 92,600 | — | — |
| 2018-12-26 | $59.66 | $71.64 | 120,700 | — | — |
| 2018-12-24 | $57.78 | $69.38 | 53,700 | — | — |
| 2018-12-21 | $59.95 | $71.99 | 440,500 | — | — |
| 2018-12-20 | $61.44 | $73.78 | 111,800 | — | — |
| 2018-12-19 | $61.13 | $73.41 | 103,100 | — | — |
| 2018-12-18 | $62.98 | $75.63 | 112,800 | — | — |
| 2018-12-17 | $64.10 | $76.97 | 136,300 | — | — |
| 2018-12-14 | $66.45 | $79.80 | 77,400 | — | — |
| 2018-12-13 | $67.75 | $81.36 | 88,600 | — | — |
| 2018-12-12 | $68.04 | $81.70 | 77,000 | — | — |
| 2018-12-11 | $66.07 | $79.34 | 59,300 | — | — |
| 2018-12-10 | $66.14 | $79.42 | 67,700 | — | — |
| 2018-12-07 | $66.08 | $79.35 | 76,300 | — | — |
| 2018-12-06 | $66.86 | $80.29 | 72,400 | — | — |
| 2018-12-04 | $68.63 | $82.41 | 81,400 | — | — |
| 2018-12-03 | $73.98 | $88.84 | 66,600 | — | — |
| 2018-11-30 | $73.74 | $88.55 | 102,100 | — | — |
| 2018-11-29 | $73.02 | $87.69 | 96,900 | — | — |
| 2018-11-28 | $73.31 | $88.03 | 86,500 | — | — |
| 2018-11-27 | $69.93 | $83.97 | 37,600 | — | — |
| 2018-11-26 | $71.55 | $85.92 | 42,100 | — | — |
| 2018-11-23 | $71.91 | $86.35 | 20,500 | — | — |
| 2018-11-21 | $71.07 | $85.34 | 47,400 | — | — |
| 2018-11-20 | $70.57 | $84.74 | 92,300 | — | — |
| 2018-11-19 | $74.32 | $89.25 | 56,700 | — | — |
| 2018-11-16 | $76.82 | $92.25 | 162,200 | — | — |
| 2018-11-15 | $75.26 | $89.83 | 146,600 | — | — |
| 2018-11-14 | $73.71 | $87.98 | 74,300 | — | — |
| 2018-11-13 | $73.20 | $87.38 | 93,600 | — | — |
| 2018-11-12 | $73.71 | $87.98 | 58,700 | — | — |
| 2018-11-09 | $73.94 | $88.26 | 67,900 | — | — |
| 2018-11-08 | $76.12 | $90.86 | 104,900 | — | — |
| 2018-11-07 | $75.01 | $89.54 | 111,000 | — | — |
| 2018-11-06 | $68.14 | $81.34 | 112,400 | — | — |
| 2018-11-05 | $68.26 | $81.48 | 102,700 | — | — |
| 2018-11-02 | $68.18 | $81.38 | 141,200 | — | — |
| 2018-11-01 | $67.78 | $80.91 | 105,800 | — | — |
| 2018-10-31 | $66.92 | $79.88 | 57,400 | — | — |
| 2018-10-30 | $67.23 | $80.25 | 49,200 | — | — |
| 2018-10-29 | $65.11 | $77.72 | 50,000 | — | — |
| 2018-10-26 | $65.91 | $78.67 | 80,400 | — | — |
| 2018-10-25 | $66.31 | $79.15 | 59,700 | — | — |
| 2018-10-24 | $64.77 | $77.31 | 60,400 | — | — |
| 2018-10-23 | $67.61 | $80.70 | 40,500 | — | — |
| 2018-10-22 | $68.81 | $82.14 | 61,800 | — | — |
| 2018-10-19 | $67.86 | $81.00 | 57,200 | — | — |
| 2018-10-18 | $68.42 | $81.67 | 56,200 | — | — |
| 2018-10-17 | $69.64 | $83.13 | 53,300 | — | — |
| 2018-10-16 | $69.55 | $83.02 | 63,200 | — | — |
| 2018-10-15 | $67.27 | $80.30 | 47,800 | — | — |
| 2018-10-12 | $66.98 | $79.95 | 64,100 | — | — |
| 2018-10-11 | $67.69 | $80.80 | 83,600 | — | — |
| 2018-10-10 | $69.49 | $82.95 | 84,700 | — | — |
| 2018-10-09 | $72.13 | $86.10 | 70,800 | — | — |
| 2018-10-08 | $73.21 | $87.39 | 44,900 | — | — |
| 2018-10-05 | $72.70 | $86.78 | 46,900 | — | — |
| 2018-10-04 | $73.43 | $87.65 | 42,800 | — | — |
| 2018-10-03 | $74.56 | $89.00 | 35,500 | — | — |
| 2018-10-02 | $74.16 | $88.52 | 38,800 | — | — |
| 2018-10-01 | $74.65 | $89.11 | 76,900 | — | — |
| 2018-09-28 | $76.75 | $91.61 | 120,200 | — | — |
| 2018-09-27 | $76.20 | $90.96 | 59,000 | — | — |
| 2018-09-26 | $76.25 | $91.02 | 63,100 | — | — |
| 2018-09-25 | $76.40 | $91.20 | 45,700 | — | — |
| 2018-09-24 | $76.10 | $90.84 | 43,100 | — | — |
| 2018-09-21 | $76.30 | $91.08 | 170,900 | — | — |
| 2018-09-20 | $76.40 | $91.20 | 105,600 | — | — |
| 2018-09-19 | $75.75 | $90.42 | 73,000 | — | — |
| 2018-09-18 | $76.20 | $90.96 | 37,000 | — | — |
| 2018-09-17 | $75.75 | $90.42 | 86,100 | — | — |
| 2018-09-14 | $76.95 | $91.85 | 99,300 | — | — |
| 2018-09-13 | $76.15 | $90.90 | 45,400 | — | — |
| 2018-09-12 | $76.00 | $90.72 | 47,100 | — | — |
| 2018-09-11 | $76.10 | $90.84 | 38,900 | — | — |
| 2018-09-10 | $76.45 | $91.26 | 71,300 | — | — |
| 2018-09-07 | $76.50 | $91.31 | 49,900 | — | — |
| 2018-09-06 | $76.90 | $91.79 | 67,800 | — | — |
| 2018-09-05 | $76.85 | $91.73 | 29,800 | — | — |
| 2018-09-04 | $76.60 | $91.43 | 49,200 | — | — |
| 2018-08-31 | $77.60 | $92.63 | 53,900 | — | — |
| 2018-08-30 | $76.75 | $91.61 | 64,700 | — | — |
| 2018-08-29 | $77.50 | $92.51 | 56,700 | — | — |
| 2018-08-28 | $77.05 | $91.97 | 42,500 | — | — |
| 2018-08-27 | $78.45 | $93.64 | 62,100 | — | — |
| 2018-08-24 | $77.80 | $92.87 | 99,800 | — | — |
| 2018-08-23 | $75.85 | $90.54 | 53,200 | — | — |
| 2018-08-22 | $77.10 | $92.03 | 95,500 | — | — |
| 2018-08-21 | $77.60 | $92.63 | 106,300 | — | — |
| 2018-08-20 | $77.15 | $92.09 | 65,400 | — | — |
| 2018-08-17 | $75.95 | $90.66 | 114,300 | — | — |
| 2018-08-16 | $75.80 | $90.48 | 110,300 | — | — |
| 2018-08-15 | $74.15 | $88.51 | 81,500 | — | — |
| 2018-08-14 | $74.80 | $89.29 | 102,300 | — | — |
| 2018-08-13 | $74.20 | $88.57 | 127,100 | — | — |
| 2018-08-10 | $74.90 | $89.40 | 84,800 | — | — |
| 2018-08-09 | $75.05 | $89.58 | 176,300 | — | — |
| 2018-08-08 | $75.85 | $90.54 | 363,600 | — | — |
| 2018-08-07 | $79.55 | $94.96 | 61,800 | — | — |
| 2018-08-06 | $78.45 | $93.64 | 72,400 | — | — |
| 2018-08-03 | $78.10 | $93.22 | 49,000 | — | — |
| 2018-08-02 | $78.90 | $94.18 | 38,800 | — | — |
| 2018-08-01 | $78.75 | $94.00 | 52,700 | — | — |
| 2018-07-31 | $80.95 | $96.63 | 289,600 | — | — |
| 2018-07-30 | $78.40 | $93.58 | 117,100 | — | — |
| 2018-07-27 | $79.35 | $94.72 | 58,400 | — | — |
| 2018-07-26 | $81.70 | $97.52 | 69,400 | — | — |
| 2018-07-25 | $79.40 | $94.78 | 98,700 | — | — |
| 2018-07-24 | $79.05 | $94.36 | 104,100 | — | — |
| 2018-07-23 | $79.75 | $95.19 | 69,400 | — | — |
| 2018-07-20 | $81.55 | $97.34 | 46,800 | — | — |
| 2018-07-19 | $82.50 | $98.48 | 82,700 | — | — |
| 2018-07-18 | $82.50 | $98.48 | 54,100 | — | — |
| 2018-07-17 | $82.70 | $98.72 | 50,300 | — | — |
| 2018-07-16 | $81.50 | $97.28 | 80,200 | — | — |
| 2018-07-13 | $82.00 | $97.88 | 126,200 | — | — |
| 2018-07-12 | $81.25 | $96.98 | 47,000 | — | — |
| 2018-07-11 | $80.85 | $96.51 | 100,200 | — | — |
| 2018-07-10 | $81.40 | $97.16 | 83,000 | — | — |
| 2018-07-09 | $81.55 | $97.34 | 73,500 | — | — |
| 2018-07-06 | $79.75 | $95.19 | 92,600 | — | — |
| 2018-07-05 | $78.00 | $93.11 | 89,400 | — | — |
| 2018-07-03 | $77.55 | $92.57 | 31,400 | — | — |
| 2018-07-02 | $77.45 | $92.45 | 61,500 | — | — |
| 2018-06-29 | $76.55 | $91.37 | 96,500 | — | — |
| 2018-06-28 | $76.85 | $91.73 | 75,000 | — | — |
| 2018-06-27 | $77.53 | $92.54 | 144,600 | — | — |
| 2018-06-26 | $78.85 | $94.12 | 94,400 | — | — |
| 2018-06-25 | $78.00 | $93.11 | 154,300 | — | — |
| 2018-06-22 | $79.85 | $95.31 | 179,600 | — | — |
| 2018-06-21 | $79.00 | $94.30 | 75,100 | — | — |
| 2018-06-20 | $80.05 | $95.55 | 46,200 | — | — |
| 2018-06-19 | $79.85 | $95.31 | 88,600 | — | — |
| 2018-06-18 | $80.00 | $95.49 | 116,700 | — | — |
| 2018-06-15 | $79.55 | $94.96 | 163,300 | — | — |
| 2018-06-14 | $79.65 | $95.07 | 64,200 | — | — |
| 2018-06-13 | $79.50 | $94.90 | 89,200 | — | — |
| 2018-06-12 | $79.75 | $95.19 | 91,100 | — | — |
| 2018-06-11 | $79.80 | $95.25 | 58,100 | — | — |
| 2018-06-08 | $79.65 | $95.07 | 75,200 | — | — |
| 2018-06-07 | $79.93 | $95.41 | 84,700 | — | — |
| 2018-06-06 | $79.95 | $95.43 | 80,300 | — | — |
| 2018-06-05 | $78.85 | $94.12 | 98,200 | — | — |
| 2018-06-04 | $78.30 | $93.46 | 130,200 | — | — |
| 2018-06-01 | $77.35 | $92.33 | 112,100 | — | — |
| 2018-05-31 | $76.70 | $91.55 | 152,200 | — | — |
| 2018-05-30 | $76.95 | $91.85 | 115,300 | — | — |
| 2018-05-29 | $75.80 | $90.48 | 117,100 | — | — |
| 2018-05-25 | $74.95 | $89.46 | 71,800 | — | — |
| 2018-05-24 | $75.40 | $90.00 | 51,100 | — | — |
| 2018-05-23 | $76.10 | $90.84 | 79,900 | — | — |
| 2018-05-22 | $76.25 | $91.02 | 68,200 | — | — |
| 2018-05-21 | $76.80 | $91.67 | 106,600 | — | — |
| 2018-05-18 | $75.75 | $90.42 | 119,000 | — | — |
| 2018-05-17 | $75.60 | $89.72 | 121,900 | — | — |
| 2018-05-16 | $74.95 | $88.94 | 118,800 | — | — |
| 2018-05-15 | $73.70 | $87.46 | 169,900 | — | — |
| 2018-05-14 | $73.25 | $86.93 | 148,000 | — | — |
| 2018-05-11 | $75.25 | $89.30 | 147,000 | — | — |
| 2018-05-10 | $74.60 | $88.53 | 126,400 | — | — |
| 2018-05-09 | $74.80 | $88.77 | 168,100 | — | — |
| 2018-05-08 | $73.25 | $86.93 | 129,600 | — | — |
| 2018-05-07 | $72.75 | $86.33 | 121,300 | — | — |
| 2018-05-04 | $72.70 | $86.27 | 90,800 | — | — |
| 2018-05-03 | $71.95 | $85.38 | 99,100 | — | — |
| 2018-05-02 | $72.60 | $86.16 | 82,600 | — | — |
| 2018-05-01 | $72.85 | $86.45 | 82,700 | — | — |
| 2018-04-30 | $72.70 | $86.27 | 117,500 | — | — |
| 2018-04-27 | $74.30 | $88.17 | 70,100 | — | — |
| 2018-04-26 | $74.85 | $88.83 | 117,600 | — | — |
| 2018-04-25 | $73.60 | $87.34 | 165,000 | — | — |
| 2018-04-24 | $74.95 | $88.94 | 168,400 | — | — |
| 2018-04-23 | $73.60 | $87.34 | 103,200 | — | — |
| 2018-04-20 | $73.75 | $87.52 | 144,700 | — | — |
| 2018-04-19 | $72.75 | $86.33 | 89,600 | — | — |
| 2018-04-18 | $73.35 | $87.05 | 70,700 | — | — |
| 2018-04-17 | $72.70 | $86.27 | 152,500 | — | — |
| 2018-04-16 | $72.75 | $86.33 | 281,800 | — | — |
| 2018-04-13 | $70.70 | $83.90 | 59,500 | — | — |
| 2018-04-12 | $70.20 | $83.31 | 56,400 | — | — |
| 2018-04-11 | $69.80 | $82.83 | 54,200 | — | — |
| 2018-04-10 | $69.90 | $82.95 | 91,800 | — | — |
| 2018-04-09 | $68.00 | $80.70 | 77,100 | — | — |
| 2018-04-06 | $67.90 | $80.58 | 55,000 | — | — |
| 2018-04-05 | $69.40 | $82.36 | 99,000 | — | — |
| 2018-04-04 | $67.75 | $80.40 | 172,800 | — | — |
| 2018-04-03 | $67.95 | $80.64 | 74,300 | — | — |
| 2018-04-02 | $66.70 | $79.15 | 92,300 | — | — |
| 2018-03-29 | $68.60 | $81.41 | 95,600 | — | — |
| 2018-03-28 | $68.25 | $80.99 | 130,800 | — | — |
| 2018-03-27 | $68.35 | $81.11 | 130,200 | — | — |
| 2018-03-26 | $70.55 | $83.72 | 130,400 | — | — |
| 2018-03-23 | $69.00 | $81.88 | 158,100 | — | — |
| 2018-03-22 | $69.50 | $82.48 | 196,000 | — | — |
| 2018-03-21 | $71.90 | $85.32 | 134,500 | — | — |
| 2018-03-20 | $70.20 | $83.31 | 162,700 | — | — |
| 2018-03-19 | $70.30 | $83.43 | 108,900 | — | — |
| 2018-03-16 | $70.60 | $83.78 | 336,900 | — | — |
| 2018-03-15 | $69.50 | $82.48 | 203,600 | — | — |
| 2018-03-14 | $70.30 | $83.43 | 268,900 | — | — |
| 2018-03-13 | $70.45 | $83.60 | 142,600 | — | — |
| 2018-03-12 | $70.55 | $83.72 | 168,800 | — | — |
| 2018-03-09 | $69.55 | $82.54 | 129,900 | — | — |
| 2018-03-08 | $68.70 | $81.53 | 166,500 | — | — |
| 2018-03-07 | $68.15 | $80.87 | 118,700 | — | — |
| 2018-03-06 | $68.15 | $80.87 | 139,300 | — | — |
| 2018-03-05 | $66.50 | $78.92 | 218,400 | — | — |
| 2018-03-02 | $64.10 | $76.07 | 99,100 | — | — |
| 2018-03-01 | $64.70 | $76.78 | 101,000 | — | — |
| 2018-02-28 | $64.95 | $77.08 | 123,400 | — | — |
| 2018-02-27 | $68.75 | $81.59 | 185,100 | — | — |
| 2018-02-26 | $68.35 | $81.11 | 111,300 | — | — |
| 2018-02-23 | $68.75 | $81.59 | 95,700 | — | — |
| 2018-02-22 | $68.25 | $80.99 | 149,400 | — | — |
| 2018-02-21 | $67.40 | $79.98 | 169,800 | — | — |
| 2018-02-20 | $65.90 | $78.20 | 106,400 | — | — |
| 2018-02-16 | $68.20 | $80.93 | 117,900 | — | — |
| 2018-02-15 | $68.35 | $81.11 | 214,000 | — | — |
| 2018-02-14 | $67.03 | $79.55 | 203,200 | — | — |
| 2018-02-13 | $67.05 | $79.57 | 68,900 | — | — |
| 2018-02-12 | $66.50 | $78.92 | 96,200 | — | — |
| 2018-02-09 | $65.20 | $77.37 | 182,900 | — | — |
| 2018-02-08 | $63.60 | $75.47 | 105,800 | — | — |
| 2018-02-07 | $66.15 | $78.50 | 88,300 | — | — |
| 2018-02-06 | $65.95 | $78.26 | 166,000 | — | — |
| 2018-02-05 | $66.10 | $78.44 | 97,600 | — | — |
| 2018-02-02 | $69.45 | $82.42 | 137,200 | — | — |
| 2018-02-01 | $70.90 | $84.14 | 121,500 | — | — |
| 2018-01-31 | $71.80 | $85.21 | 56,100 | — | — |
| 2018-01-30 | $72.80 | $86.39 | 61,600 | — | — |
| 2018-01-29 | $73.15 | $86.81 | 167,800 | — | — |
| 2018-01-26 | $73.55 | $87.28 | 80,000 | — | — |
| 2018-01-25 | $73.85 | $87.64 | 130,100 | — | — |
| 2018-01-24 | $72.55 | $86.10 | 45,100 | — | — |
| 2018-01-23 | $72.60 | $86.16 | 36,500 | — | — |
| 2018-01-22 | $72.70 | $86.27 | 35,100 | — | — |
| 2018-01-19 | $73.10 | $86.75 | 85,600 | — | — |
| 2018-01-18 | $71.55 | $84.91 | 58,800 | — | — |
| 2018-01-17 | $72.65 | $86.21 | 102,500 | — | — |
| 2018-01-16 | $72.30 | $85.80 | 60,000 | — | — |
| 2018-01-12 | $73.20 | $86.87 | 61,100 | — | — |
| 2018-01-11 | $73.15 | $86.81 | 51,400 | — | — |
| 2018-01-10 | $71.20 | $84.49 | 48,300 | — | — |
| 2018-01-09 | $71.25 | $84.55 | 84,700 | — | — |
| 2018-01-08 | $71.80 | $85.21 | 64,200 | — | — |
| 2018-01-05 | $71.25 | $84.55 | 77,600 | — | — |
| 2018-01-04 | $70.70 | $83.90 | 105,900 | — | — |
| 2018-01-03 | $70.75 | $83.96 | 94,700 | — | — |
| 2018-01-02 | $71.20 | $84.49 | 72,500 | — | — |