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
- 1991-12-04 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 | $55.66 | $79.27 | 76,000 | — | — |
| 2018-12-28 | $56.38 | $80.30 | 32,400 | — | — |
| 2018-12-27 | $56.58 | $80.58 | 47,800 | — | — |
| 2018-12-26 | $56.60 | $80.61 | 56,500 | — | — |
| 2018-12-24 | $56.27 | $80.14 | 47,100 | — | — |
| 2018-12-21 | $57.91 | $82.48 | 207,200 | — | — |
| 2018-12-20 | $57.97 | $82.56 | 65,500 | — | — |
| 2018-12-19 | $58.54 | $83.37 | 89,800 | — | — |
| 2018-12-18 | $60.16 | $85.68 | 56,900 | — | — |
| 2018-12-17 | $61.10 | $87.02 | 89,600 | — | — |
| 2018-12-14 | $62.21 | $88.60 | 60,400 | — | — |
| 2018-12-13 | $62.09 | $88.43 | 42,800 | — | — |
| 2018-12-12 | $62.39 | $88.86 | 53,700 | — | — |
| 2018-12-11 | $62.55 | $89.08 | 76,400 | — | — |
| 2018-12-10 | $61.99 | $88.29 | 67,100 | — | — |
| 2018-12-07 | $62.21 | $88.60 | 62,700 | — | — |
| 2018-12-06 | $61.88 | $88.13 | 72,400 | — | — |
| 2018-12-04 | $62.47 | $88.97 | 89,600 | — | — |
| 2018-12-03 | $62.51 | $89.03 | 61,900 | — | — |
| 2018-11-30 | $62.22 | $88.61 | 58,000 | — | — |
| 2018-11-29 | $61.43 | $87.49 | 42,200 | — | — |
| 2018-11-28 | $61.18 | $87.13 | 62,600 | — | — |
| 2018-11-27 | $60.21 | $85.75 | 50,300 | — | — |
| 2018-11-26 | $60.01 | $85.47 | 72,000 | — | — |
| 2018-11-23 | $61.97 | $88.26 | 15,700 | — | — |
| 2018-11-21 | $61.79 | $88.00 | 40,900 | — | — |
| 2018-11-20 | $62.22 | $88.61 | 54,200 | — | — |
| 2018-11-19 | $63.19 | $90.00 | 36,800 | — | — |
| 2018-11-16 | $63.66 | $90.66 | 46,900 | — | — |
| 2018-11-15 | $63.72 | $90.75 | 46,300 | — | — |
| 2018-11-14 | $63.30 | $90.15 | 57,200 | — | — |
| 2018-11-13 | $63.92 | $91.03 | 38,000 | — | — |
| 2018-11-12 | $64.68 | $92.12 | 46,500 | — | — |
| 2018-11-09 | $64.63 | $92.05 | 63,100 | — | — |
| 2018-11-08 | $65.05 | $92.64 | 37,000 | — | — |
| 2018-11-07 | $64.80 | $92.29 | 58,800 | — | — |
| 2018-11-06 | $64.80 | $92.29 | 62,400 | — | — |
| 2018-11-05 | $63.68 | $90.69 | 70,800 | — | — |
| 2018-11-02 | $63.90 | $91.01 | 107,000 | — | — |
| 2018-11-01 | $62.87 | $89.54 | 143,800 | — | — |
| 2018-10-31 | $63.06 | $89.81 | 182,300 | — | — |
| 2018-10-30 | $73.94 | $105.31 | 52,700 | — | — |
| 2018-10-29 | $73.41 | $104.55 | 38,200 | — | — |
| 2018-10-26 | $71.05 | $101.19 | 57,100 | — | — |
| 2018-10-25 | $71.67 | $102.07 | 30,300 | — | — |
| 2018-10-24 | $71.45 | $101.76 | 36,800 | — | — |
| 2018-10-23 | $71.84 | $102.31 | 22,600 | — | — |
| 2018-10-22 | $71.48 | $101.80 | 33,500 | — | — |
| 2018-10-19 | $70.53 | $100.45 | 27,400 | — | — |
| 2018-10-18 | $69.62 | $99.15 | 36,000 | — | — |
| 2018-10-17 | $70.58 | $100.52 | 25,900 | — | — |
| 2018-10-16 | $70.53 | $100.45 | 57,100 | — | — |
| 2018-10-15 | $69.05 | $98.34 | 36,800 | — | — |
| 2018-10-12 | $68.34 | $97.33 | 42,000 | — | — |
| 2018-10-11 | $68.16 | $97.07 | 78,400 | — | — |
| 2018-10-10 | $68.95 | $98.20 | 56,900 | — | — |
| 2018-10-09 | $69.84 | $99.47 | 66,000 | — | — |
| 2018-10-08 | $70.62 | $100.58 | 84,500 | — | — |
| 2018-10-05 | $68.90 | $98.13 | 97,400 | — | — |
| 2018-10-04 | $67.25 | $95.78 | 74,000 | — | — |
| 2018-10-03 | $67.89 | $96.69 | 36,800 | — | — |
| 2018-10-02 | $68.51 | $97.57 | 52,900 | — | — |
| 2018-10-01 | $70.88 | $100.95 | 54,700 | — | — |
| 2018-09-28 | $71.38 | $101.66 | 82,000 | — | — |
| 2018-09-27 | $71.05 | $101.19 | 58,200 | — | — |
| 2018-09-26 | $70.67 | $100.65 | 42,800 | — | — |
| 2018-09-25 | $71.31 | $101.56 | 27,700 | — | — |
| 2018-09-24 | $71.60 | $101.97 | 59,800 | — | — |
| 2018-09-21 | $71.67 | $102.07 | 141,000 | — | — |
| 2018-09-20 | $72.69 | $103.52 | 43,400 | — | — |
| 2018-09-19 | $72.02 | $102.57 | 56,700 | — | — |
| 2018-09-18 | $72.66 | $103.48 | 65,300 | — | — |
| 2018-09-17 | $72.01 | $102.56 | 42,700 | — | — |
| 2018-09-14 | $72.99 | $103.95 | 39,500 | — | — |
| 2018-09-13 | $72.78 | $103.65 | 31,200 | — | — |
| 2018-09-12 | $72.71 | $103.55 | 36,200 | — | — |
| 2018-09-11 | $72.13 | $102.73 | 54,800 | — | — |
| 2018-09-10 | $73.41 | $104.55 | 41,700 | — | — |
| 2018-09-07 | $73.27 | $104.35 | 54,500 | — | — |
| 2018-09-06 | $72.92 | $103.85 | 81,000 | — | — |
| 2018-09-05 | $73.36 | $104.48 | 51,800 | — | — |
| 2018-09-04 | $72.51 | $103.27 | 48,800 | — | — |
| 2018-08-31 | $73.07 | $104.07 | 61,800 | — | — |
| 2018-08-30 | $72.06 | $102.63 | 77,700 | — | — |
| 2018-08-29 | $71.03 | $101.16 | 53,200 | — | — |
| 2018-08-28 | $69.50 | $98.98 | 76,100 | — | — |
| 2018-08-27 | $71.21 | $101.42 | 115,200 | — | — |
| 2018-08-24 | $73.14 | $104.17 | 71,900 | — | — |
| 2018-08-23 | $72.72 | $103.57 | 199,600 | — | — |
| 2018-08-22 | $78.74 | $112.14 | 82,100 | — | — |
| 2018-08-21 | $77.67 | $110.62 | 46,500 | — | — |
| 2018-08-20 | $78.48 | $111.77 | 72,200 | — | — |
| 2018-08-17 | $76.92 | $109.55 | 109,400 | — | — |
| 2018-08-16 | $76.15 | $108.45 | 58,900 | — | — |
| 2018-08-15 | $76.17 | $108.48 | 103,200 | — | — |
| 2018-08-14 | $77.05 | $109.73 | 171,100 | — | — |
| 2018-08-13 | $76.56 | $109.04 | 91,200 | — | — |
| 2018-08-10 | $77.07 | $109.76 | 27,500 | — | — |
| 2018-08-09 | $77.13 | $109.85 | 36,900 | — | — |
| 2018-08-08 | $77.27 | $110.05 | 36,300 | — | — |
| 2018-08-07 | $78.41 | $111.67 | 34,400 | — | — |
| 2018-08-06 | $78.40 | $111.66 | 66,500 | — | — |
| 2018-08-03 | $79.01 | $112.53 | 87,300 | — | — |
| 2018-08-02 | $77.58 | $110.49 | 94,700 | — | — |
| 2018-08-01 | $77.80 | $107.17 | 82,400 | — | — |
| 2018-07-31 | $76.87 | $105.89 | 72,500 | — | — |
| 2018-07-30 | $77.50 | $106.76 | 37,200 | — | — |
| 2018-07-27 | $77.99 | $107.43 | 28,100 | — | — |
| 2018-07-26 | $78.09 | $107.57 | 46,400 | — | — |
| 2018-07-25 | $77.50 | $106.76 | 59,600 | — | — |
| 2018-07-24 | $76.69 | $105.64 | 52,000 | — | — |
| 2018-07-23 | $77.08 | $106.18 | 53,500 | — | — |
| 2018-07-20 | $78.00 | $107.45 | 25,800 | — | — |
| 2018-07-19 | $77.29 | $106.47 | 46,500 | — | — |
| 2018-07-18 | $76.62 | $105.55 | 78,800 | — | — |
| 2018-07-17 | $76.69 | $105.64 | 62,100 | — | — |
| 2018-07-16 | $76.37 | $105.20 | 43,600 | — | — |
| 2018-07-13 | $77.13 | $106.25 | 26,800 | — | — |
| 2018-07-12 | $76.76 | $105.74 | 50,700 | — | — |
| 2018-07-11 | $75.98 | $104.66 | 43,500 | — | — |
| 2018-07-10 | $75.49 | $103.99 | 44,700 | — | — |
| 2018-07-09 | $75.46 | $103.95 | 48,700 | — | — |
| 2018-07-06 | $77.74 | $107.09 | 37,400 | — | — |
| 2018-07-05 | $77.28 | $106.45 | 63,200 | — | — |
| 2018-07-03 | $76.67 | $105.61 | 18,900 | — | — |
| 2018-07-02 | $75.61 | $104.15 | 54,800 | — | — |
| 2018-06-29 | $74.45 | $102.56 | 45,100 | — | — |
| 2018-06-28 | $75.66 | $104.22 | 76,300 | — | — |
| 2018-06-27 | $74.07 | $102.03 | 91,500 | — | — |
| 2018-06-26 | $75.29 | $103.71 | 116,900 | — | — |
| 2018-06-25 | $75.90 | $104.55 | 75,500 | — | — |
| 2018-06-22 | $75.53 | $104.04 | 132,400 | — | — |
| 2018-06-21 | $74.84 | $103.09 | 74,800 | — | — |
| 2018-06-20 | $72.50 | $99.87 | 60,200 | — | — |
| 2018-06-19 | $73.58 | $101.36 | 41,800 | — | — |
| 2018-06-18 | $73.20 | $100.83 | 39,300 | — | — |
| 2018-06-15 | $72.44 | $99.79 | 71,400 | — | — |
| 2018-06-14 | $71.80 | $98.91 | 42,500 | — | — |
| 2018-06-13 | $70.61 | $97.27 | 39,600 | — | — |
| 2018-06-12 | $70.97 | $97.76 | 52,300 | — | — |
| 2018-06-11 | $70.04 | $96.48 | 34,800 | — | — |
| 2018-06-08 | $68.61 | $94.51 | 51,900 | — | — |
| 2018-06-07 | $69.56 | $95.82 | 33,900 | — | — |
| 2018-06-06 | $70.89 | $97.65 | 45,400 | — | — |
| 2018-06-05 | $70.80 | $97.53 | 52,400 | — | — |
| 2018-06-04 | $69.39 | $95.59 | 81,000 | — | — |
| 2018-06-01 | $68.08 | $93.78 | 73,900 | — | — |
| 2018-05-31 | $67.82 | $93.42 | 57,300 | — | — |
| 2018-05-30 | $69.18 | $95.30 | 71,300 | — | — |
| 2018-05-29 | $68.60 | $94.50 | 55,000 | — | — |
| 2018-05-25 | $68.40 | $94.22 | 32,800 | — | — |
| 2018-05-24 | $68.32 | $94.11 | 59,800 | — | — |
| 2018-05-23 | $68.35 | $94.15 | 44,100 | — | — |
| 2018-05-22 | $66.68 | $91.85 | 46,100 | — | — |
| 2018-05-21 | $67.21 | $92.58 | 38,300 | — | — |
| 2018-05-18 | $66.69 | $91.87 | 48,100 | — | — |
| 2018-05-17 | $66.55 | $91.67 | 104,600 | — | — |
| 2018-05-16 | $65.89 | $90.76 | 57,200 | — | — |
| 2018-05-15 | $65.14 | $89.73 | 58,000 | — | — |
| 2018-05-14 | $64.38 | $88.68 | 80,600 | — | — |
| 2018-05-11 | $63.42 | $87.36 | 57,800 | — | — |
| 2018-05-10 | $62.98 | $86.76 | 173,500 | — | — |
| 2018-05-09 | $63.41 | $87.35 | 98,900 | — | — |
| 2018-05-08 | $61.84 | $85.19 | 89,000 | — | — |
| 2018-05-07 | $60.41 | $83.22 | 104,900 | — | — |
| 2018-05-04 | $62.73 | $86.41 | 203,800 | — | — |
| 2018-05-03 | $56.17 | $77.38 | 92,500 | — | — |
| 2018-05-02 | $56.03 | $77.18 | 55,400 | — | — |
| 2018-05-01 | $56.75 | $78.17 | 29,500 | — | — |
| 2018-04-30 | $56.89 | $78.37 | 25,100 | — | — |
| 2018-04-27 | $57.98 | $79.87 | 23,300 | — | — |
| 2018-04-26 | $58.49 | $80.57 | 29,200 | — | — |
| 2018-04-25 | $58.36 | $80.39 | 26,500 | — | — |
| 2018-04-24 | $57.56 | $79.29 | 44,500 | — | — |
| 2018-04-23 | $57.16 | $78.74 | 60,500 | — | — |
| 2018-04-20 | $56.88 | $78.35 | 53,400 | — | — |
| 2018-04-19 | $58.21 | $80.19 | 30,100 | — | — |
| 2018-04-18 | $58.68 | $80.83 | 34,500 | — | — |
| 2018-04-17 | $58.50 | $80.58 | 45,500 | — | — |
| 2018-04-16 | $58.36 | $80.39 | 52,900 | — | — |
| 2018-04-13 | $58.33 | $80.35 | 28,200 | — | — |
| 2018-04-12 | $58.40 | $80.45 | 15,900 | — | — |
| 2018-04-11 | $58.40 | $80.45 | 59,500 | — | — |
| 2018-04-10 | $58.28 | $80.28 | 55,900 | — | — |
| 2018-04-09 | $57.86 | $79.70 | 79,800 | — | — |
| 2018-04-06 | $57.51 | $79.22 | 25,800 | — | — |
| 2018-04-05 | $57.72 | $79.51 | 37,600 | — | — |
| 2018-04-04 | $57.98 | $79.87 | 52,800 | — | — |
| 2018-04-03 | $57.28 | $78.90 | 38,700 | — | — |
| 2018-04-02 | $56.81 | $78.26 | 47,500 | — | — |
| 2018-03-29 | $57.87 | $79.72 | 32,900 | — | — |
| 2018-03-28 | $58.59 | $80.71 | 70,900 | — | — |
| 2018-03-27 | $57.52 | $79.23 | 45,600 | — | — |
| 2018-03-26 | $57.47 | $79.17 | 58,400 | — | — |
| 2018-03-23 | $57.21 | $78.81 | 105,100 | — | — |
| 2018-03-22 | $57.91 | $79.77 | 74,600 | — | — |
| 2018-03-21 | $58.59 | $80.71 | 87,500 | — | — |
| 2018-03-20 | $57.66 | $79.43 | 65,500 | — | — |
| 2018-03-19 | $57.99 | $79.88 | 39,500 | — | — |
| 2018-03-16 | $58.87 | $81.09 | 170,800 | — | — |
| 2018-03-15 | $58.40 | $80.45 | 93,600 | — | — |
| 2018-03-14 | $58.95 | $81.20 | 37,600 | — | — |
| 2018-03-13 | $59.32 | $81.71 | 34,800 | — | — |
| 2018-03-12 | $59.38 | $81.80 | 47,200 | — | — |
| 2018-03-09 | $58.73 | $80.90 | 151,600 | — | — |
| 2018-03-08 | $58.86 | $81.08 | 46,900 | — | — |
| 2018-03-07 | $59.33 | $81.73 | 48,700 | — | — |
| 2018-03-06 | $60.38 | $83.17 | 70,100 | — | — |
| 2018-03-05 | $58.20 | $80.17 | 55,800 | — | — |
| 2018-03-02 | $57.96 | $79.84 | 39,800 | — | — |
| 2018-03-01 | $57.45 | $79.14 | 42,400 | — | — |
| 2018-02-28 | $57.74 | $79.54 | 55,200 | — | — |
| 2018-02-27 | $58.54 | $80.64 | 58,800 | — | — |
| 2018-02-26 | $58.68 | $80.83 | 27,300 | — | — |
| 2018-02-23 | $58.09 | $80.02 | 39,700 | — | — |
| 2018-02-22 | $57.95 | $79.83 | 34,600 | — | — |
| 2018-02-21 | $58.84 | $81.05 | 71,300 | — | — |
| 2018-02-20 | $58.18 | $80.14 | 73,800 | — | — |
| 2018-02-16 | $59.32 | $81.71 | 76,600 | — | — |
| 2018-02-15 | $59.94 | $82.57 | 74,500 | — | — |
| 2018-02-14 | $59.49 | $81.95 | 61,200 | — | — |
| 2018-02-13 | $59.48 | $81.93 | 64,500 | — | — |
| 2018-02-12 | $59.42 | $81.85 | 56,200 | — | — |
| 2018-02-09 | $60.29 | $83.05 | 71,600 | — | — |
| 2018-02-08 | $59.16 | $81.49 | 86,300 | — | — |
| 2018-02-07 | $59.71 | $82.25 | 139,700 | — | — |
| 2018-02-06 | $57.39 | $79.06 | 224,600 | — | — |
| 2018-02-05 | $58.57 | $80.68 | 41,400 | — | — |
| 2018-02-02 | $60.67 | $83.57 | 43,000 | — | — |
| 2018-02-01 | $62.19 | $85.67 | 81,900 | — | — |
| 2018-01-31 | $62.62 | $86.26 | 69,400 | — | — |
| 2018-01-30 | $63.33 | $87.24 | 63,100 | — | — |
| 2018-01-29 | $63.60 | $87.61 | 39,300 | — | — |
| 2018-01-26 | $63.83 | $87.93 | 38,400 | — | — |
| 2018-01-25 | $64.43 | $88.75 | 141,100 | — | — |
| 2018-01-24 | $63.88 | $88.00 | 46,900 | — | — |
| 2018-01-23 | $64.67 | $89.08 | 91,900 | — | — |
| 2018-01-22 | $66.37 | $91.43 | 195,200 | — | — |
| 2018-01-19 | $65.64 | $90.42 | 89,100 | — | — |
| 2018-01-18 | $62.95 | $86.71 | 56,600 | — | — |
| 2018-01-17 | $63.50 | $87.47 | 79,600 | — | — |
| 2018-01-16 | $62.21 | $85.70 | 72,600 | — | — |
| 2018-01-12 | $62.39 | $85.94 | 108,200 | — | — |
| 2018-01-11 | $63.32 | $87.22 | 88,100 | — | — |
| 2018-01-10 | $62.05 | $85.48 | 81,300 | — | — |
| 2018-01-09 | $63.13 | $86.96 | 55,100 | — | — |
| 2018-01-08 | $62.81 | $86.52 | 57,200 | — | — |
| 2018-01-05 | $63.35 | $87.27 | 43,000 | — | — |
| 2018-01-04 | $63.27 | $87.16 | 56,100 | — | — |
| 2018-01-03 | $63.35 | $87.27 | 70,200 | — | — |
| 2018-01-02 | $63.67 | $87.71 | 59,000 | — | — |