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
- 1997-01-29 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 | $62.88 | $179.40 | 523,300 | — | — |
| 2018-12-28 | $61.95 | $176.74 | 442,600 | — | — |
| 2018-12-27 | $62.00 | $175.59 | 412,900 | — | — |
| 2018-12-26 | $61.72 | $174.80 | 564,100 | — | — |
| 2018-12-24 | $59.46 | $168.40 | 1,045,000 | — | — |
| 2018-12-21 | $62.79 | $177.83 | 1,898,900 | — | — |
| 2018-12-20 | $62.62 | $177.34 | 681,700 | — | — |
| 2018-12-19 | $63.15 | $178.85 | 784,800 | — | — |
| 2018-12-18 | $63.97 | $181.17 | 812,600 | — | — |
| 2018-12-17 | $63.54 | $179.95 | 913,900 | — | — |
| 2018-12-14 | $65.88 | $186.58 | 413,400 | — | — |
| 2018-12-13 | $66.56 | $188.50 | 459,900 | — | — |
| 2018-12-12 | $65.83 | $186.44 | 539,700 | — | — |
| 2018-12-11 | $66.98 | $189.69 | 842,100 | — | — |
| 2018-12-10 | $69.30 | $196.26 | 783,200 | — | — |
| 2018-12-07 | $70.67 | $200.14 | 962,700 | — | — |
| 2018-12-06 | $71.11 | $201.39 | 600,300 | — | — |
| 2018-12-04 | $69.09 | $195.67 | 415,100 | — | — |
| 2018-12-03 | $70.53 | $199.75 | 347,100 | — | — |
| 2018-11-30 | $70.09 | $198.50 | 1,086,500 | — | — |
| 2018-11-29 | $69.50 | $196.83 | 508,200 | — | — |
| 2018-11-28 | $69.38 | $196.49 | 269,800 | — | — |
| 2018-11-27 | $68.38 | $193.66 | 304,100 | — | — |
| 2018-11-26 | $68.12 | $192.92 | 536,600 | — | — |
| 2018-11-23 | $67.60 | $191.45 | 138,400 | — | — |
| 2018-11-21 | $67.58 | $191.39 | 427,700 | — | — |
| 2018-11-20 | $67.10 | $190.03 | 448,800 | — | — |
| 2018-11-19 | $68.34 | $193.54 | 559,000 | — | — |
| 2018-11-16 | $69.13 | $195.78 | 807,800 | — | — |
| 2018-11-15 | $69.63 | $197.20 | 427,900 | — | — |
| 2018-11-14 | $69.90 | $197.96 | 332,400 | — | — |
| 2018-11-13 | $70.60 | $199.94 | 453,600 | — | — |
| 2018-11-12 | $70.49 | $199.63 | 424,100 | — | — |
| 2018-11-09 | $70.74 | $200.34 | 872,900 | — | — |
| 2018-11-08 | $70.74 | $200.34 | 174,900 | — | — |
| 2018-11-07 | $70.67 | $200.14 | 281,500 | — | — |
| 2018-11-06 | $69.43 | $196.63 | 287,400 | — | — |
| 2018-11-05 | $68.79 | $194.82 | 593,800 | — | — |
| 2018-11-02 | $68.20 | $193.15 | 617,500 | — | — |
| 2018-11-01 | $68.19 | $193.12 | 596,300 | — | — |
| 2018-10-31 | $68.88 | $195.07 | 803,100 | — | — |
| 2018-10-30 | $69.18 | $195.92 | 1,002,500 | — | — |
| 2018-10-29 | $68.63 | $194.37 | 773,300 | — | — |
| 2018-10-26 | $68.31 | $193.46 | 971,700 | — | — |
| 2018-10-25 | $72.34 | $204.87 | 1,015,600 | — | — |
| 2018-10-24 | $70.48 | $199.60 | 819,900 | — | — |
| 2018-10-23 | $70.32 | $199.15 | 637,800 | — | — |
| 2018-10-22 | $70.10 | $198.53 | 422,000 | — | — |
| 2018-10-19 | $70.62 | $200.00 | 422,900 | — | — |
| 2018-10-18 | $70.24 | $198.92 | 720,600 | — | — |
| 2018-10-17 | $71.13 | $201.45 | 799,100 | — | — |
| 2018-10-16 | $71.02 | $201.13 | 918,300 | — | — |
| 2018-10-15 | $69.86 | $197.85 | 513,400 | — | — |
| 2018-10-12 | $69.03 | $195.50 | 632,700 | — | — |
| 2018-10-11 | $68.66 | $194.45 | 767,300 | — | — |
| 2018-10-10 | $70.87 | $200.71 | 566,400 | — | — |
| 2018-10-09 | $72.09 | $204.16 | 583,600 | — | — |
| 2018-10-08 | $71.62 | $202.83 | 545,900 | — | — |
| 2018-10-05 | $70.72 | $200.28 | 591,400 | — | — |
| 2018-10-04 | $70.59 | $199.92 | 775,500 | — | — |
| 2018-10-03 | $71.17 | $201.56 | 829,900 | — | — |
| 2018-10-02 | $71.23 | $201.73 | 711,500 | — | — |
| 2018-10-01 | $71.21 | $201.67 | 739,500 | — | — |
| 2018-09-28 | $71.69 | $203.03 | 885,300 | — | — |
| 2018-09-27 | $70.53 | $199.75 | 1,108,900 | — | — |
| 2018-09-26 | $69.67 | $196.02 | 705,400 | — | — |
| 2018-09-25 | $69.86 | $196.56 | 346,100 | — | — |
| 2018-09-24 | $69.83 | $196.47 | 424,900 | — | — |
| 2018-09-21 | $71.41 | $200.92 | 1,017,800 | — | — |
| 2018-09-20 | $71.06 | $199.93 | 490,200 | — | — |
| 2018-09-19 | $70.39 | $198.05 | 695,000 | — | — |
| 2018-09-18 | $71.67 | $201.65 | 452,500 | — | — |
| 2018-09-17 | $71.92 | $202.35 | 382,900 | — | — |
| 2018-09-14 | $71.44 | $201.00 | 525,300 | — | — |
| 2018-09-13 | $71.84 | $202.13 | 416,600 | — | — |
| 2018-09-12 | $72.21 | $203.17 | 295,200 | — | — |
| 2018-09-11 | $72.32 | $203.48 | 426,800 | — | — |
| 2018-09-10 | $72.15 | $203.00 | 554,800 | — | — |
| 2018-09-07 | $72.10 | $202.86 | 344,900 | — | — |
| 2018-09-06 | $72.32 | $203.48 | 610,900 | — | — |
| 2018-09-05 | $71.93 | $202.38 | 627,200 | — | — |
| 2018-09-04 | $71.98 | $202.52 | 393,900 | — | — |
| 2018-08-31 | $73.14 | $205.79 | 429,100 | — | — |
| 2018-08-30 | $72.61 | $204.29 | 190,200 | — | — |
| 2018-08-29 | $73.07 | $205.59 | 314,200 | — | — |
| 2018-08-28 | $73.13 | $205.76 | 552,900 | — | — |
| 2018-08-27 | $72.41 | $203.73 | 562,700 | — | — |
| 2018-08-24 | $72.79 | $204.80 | 403,400 | — | — |
| 2018-08-23 | $72.31 | $203.45 | 383,800 | — | — |
| 2018-08-22 | $72.65 | $204.41 | 597,100 | — | — |
| 2018-08-21 | $72.46 | $203.87 | 536,100 | — | — |
| 2018-08-20 | $73.30 | $206.24 | 707,100 | — | — |
| 2018-08-17 | $73.00 | $205.39 | 545,400 | — | — |
| 2018-08-16 | $72.14 | $202.97 | 477,400 | — | — |
| 2018-08-15 | $71.86 | $202.18 | 278,000 | — | — |
| 2018-08-14 | $71.69 | $201.71 | 316,400 | — | — |
| 2018-08-13 | $71.62 | $201.51 | 380,700 | — | — |
| 2018-08-10 | $71.53 | $201.26 | 607,600 | — | — |
| 2018-08-09 | $71.65 | $201.59 | 2,260,900 | — | — |
| 2018-08-08 | $73.52 | $206.85 | 194,200 | — | — |
| 2018-08-07 | $73.57 | $206.99 | 620,200 | — | — |
| 2018-08-06 | $74.09 | $208.46 | 334,300 | — | — |
| 2018-08-03 | $73.57 | $206.99 | 332,000 | — | — |
| 2018-08-02 | $73.01 | $205.42 | 412,000 | — | — |
| 2018-08-01 | $73.39 | $206.49 | 681,100 | — | — |
| 2018-07-31 | $72.95 | $205.25 | 694,100 | — | — |
| 2018-07-30 | $71.49 | $201.14 | 367,300 | — | — |
| 2018-07-27 | $71.63 | $201.54 | 814,500 | — | — |
| 2018-07-26 | $72.95 | $205.25 | 683,000 | — | — |
| 2018-07-25 | $73.44 | $206.63 | 357,200 | — | — |
| 2018-07-24 | $73.80 | $207.64 | 457,500 | — | — |
| 2018-07-23 | $73.68 | $207.30 | 356,500 | — | — |
| 2018-07-20 | $73.61 | $207.11 | 468,400 | — | — |
| 2018-07-19 | $74.45 | $209.47 | 479,300 | — | — |
| 2018-07-18 | $74.09 | $208.46 | 339,500 | — | — |
| 2018-07-17 | $74.72 | $210.23 | 613,500 | — | — |
| 2018-07-16 | $75.43 | $212.23 | 469,600 | — | — |
| 2018-07-13 | $76.40 | $214.96 | 300,100 | — | — |
| 2018-07-12 | $76.67 | $215.72 | 284,200 | — | — |
| 2018-07-11 | $76.15 | $214.25 | 348,300 | — | — |
| 2018-07-10 | $76.15 | $214.25 | 521,200 | — | — |
| 2018-07-09 | $76.08 | $214.06 | 414,600 | — | — |
| 2018-07-06 | $76.20 | $214.39 | 344,200 | — | — |
| 2018-07-05 | $75.89 | $213.52 | 351,500 | — | — |
| 2018-07-03 | $75.25 | $211.72 | 347,400 | — | — |
| 2018-07-02 | $74.95 | $210.88 | 462,600 | — | — |
| 2018-06-29 | $75.64 | $212.82 | 565,100 | — | — |
| 2018-06-28 | $75.19 | $211.55 | 375,100 | — | — |
| 2018-06-27 | $75.00 | $209.74 | 895,000 | — | — |
| 2018-06-26 | $75.13 | $210.10 | 507,800 | — | — |
| 2018-06-25 | $75.07 | $209.93 | 754,400 | — | — |
| 2018-06-22 | $75.03 | $209.82 | 1,116,600 | — | — |
| 2018-06-21 | $75.18 | $210.24 | 596,100 | — | — |
| 2018-06-20 | $76.19 | $213.07 | 516,800 | — | — |
| 2018-06-19 | $75.88 | $212.20 | 608,300 | — | — |
| 2018-06-18 | $76.19 | $213.07 | 447,100 | — | — |
| 2018-06-15 | $75.70 | $211.70 | 797,300 | — | — |
| 2018-06-14 | $75.99 | $212.51 | 429,300 | — | — |
| 2018-06-13 | $75.58 | $211.36 | 347,100 | — | — |
| 2018-06-12 | $76.76 | $214.66 | 419,600 | — | — |
| 2018-06-11 | $76.52 | $213.99 | 328,300 | — | — |
| 2018-06-08 | $76.95 | $215.19 | 316,700 | — | — |
| 2018-06-07 | $76.85 | $214.91 | 728,100 | — | — |
| 2018-06-06 | $76.76 | $214.66 | 596,800 | — | — |
| 2018-06-05 | $77.18 | $215.83 | 478,700 | — | — |
| 2018-06-04 | $77.34 | $216.28 | 439,400 | — | — |
| 2018-06-01 | $75.94 | $212.37 | 455,100 | — | — |
| 2018-05-31 | $76.15 | $212.95 | 423,000 | — | — |
| 2018-05-30 | $76.30 | $213.37 | 440,300 | — | — |
| 2018-05-29 | $74.71 | $208.93 | 558,700 | — | — |
| 2018-05-25 | $74.74 | $209.01 | 429,400 | — | — |
| 2018-05-24 | $74.88 | $209.40 | 307,100 | — | — |
| 2018-05-23 | $74.76 | $209.07 | 433,500 | — | — |
| 2018-05-22 | $73.75 | $206.24 | 419,000 | — | — |
| 2018-05-21 | $73.29 | $204.96 | 509,000 | — | — |
| 2018-05-18 | $71.91 | $201.10 | 522,900 | — | — |
| 2018-05-17 | $72.15 | $201.77 | 391,300 | — | — |
| 2018-05-16 | $72.48 | $202.69 | 1,047,200 | — | — |
| 2018-05-15 | $72.73 | $203.39 | 745,600 | — | — |
| 2018-05-14 | $74.17 | $207.42 | 692,900 | — | — |
| 2018-05-11 | $74.58 | $208.56 | 870,100 | — | — |
| 2018-05-10 | $74.75 | $209.04 | 280,900 | — | — |
| 2018-05-09 | $73.99 | $206.91 | 588,600 | — | — |
| 2018-05-08 | $73.58 | $205.77 | 516,900 | — | — |
| 2018-05-07 | $73.80 | $206.38 | 317,100 | — | — |
| 2018-05-04 | $73.23 | $204.79 | 754,100 | — | — |
| 2018-05-03 | $72.08 | $201.57 | 438,400 | — | — |
| 2018-05-02 | $71.85 | $200.93 | 750,900 | — | — |
| 2018-05-01 | $72.28 | $202.13 | 548,600 | — | — |
| 2018-04-30 | $71.67 | $200.43 | 1,213,900 | — | — |
| 2018-04-27 | $72.69 | $203.28 | 328,300 | — | — |
| 2018-04-26 | $71.43 | $199.75 | 667,900 | — | — |
| 2018-04-25 | $69.93 | $195.56 | 481,600 | — | — |
| 2018-04-24 | $69.43 | $194.16 | 529,800 | — | — |
| 2018-04-23 | $68.96 | $192.85 | 359,700 | — | — |
| 2018-04-20 | $69.08 | $193.18 | 413,200 | — | — |
| 2018-04-19 | $69.26 | $193.69 | 504,100 | — | — |
| 2018-04-18 | $70.48 | $197.10 | 321,900 | — | — |
| 2018-04-17 | $70.98 | $198.50 | 425,900 | — | — |
| 2018-04-16 | $70.15 | $196.18 | 503,300 | — | — |
| 2018-04-13 | $69.63 | $194.72 | 308,300 | — | — |
| 2018-04-12 | $69.01 | $192.99 | 366,000 | — | — |
| 2018-04-11 | $69.88 | $195.42 | 332,900 | — | — |
| 2018-04-10 | $69.92 | $195.53 | 425,800 | — | — |
| 2018-04-09 | $69.07 | $193.15 | 397,000 | — | — |
| 2018-04-06 | $69.49 | $194.33 | 278,900 | — | — |
| 2018-04-05 | $70.28 | $196.54 | 353,200 | — | — |
| 2018-04-04 | $70.66 | $197.60 | 374,100 | — | — |
| 2018-04-03 | $70.44 | $196.99 | 614,900 | — | — |
| 2018-04-02 | $69.30 | $193.80 | 458,600 | — | — |
| 2018-03-29 | $70.96 | $198.44 | 761,800 | — | — |
| 2018-03-28 | $71.40 | $199.67 | 427,700 | — | — |
| 2018-03-27 | $69.98 | $194.51 | 459,000 | — | — |
| 2018-03-26 | $69.82 | $194.07 | 399,200 | — | — |
| 2018-03-23 | $68.54 | $190.51 | 490,500 | — | — |
| 2018-03-22 | $70.07 | $194.76 | 535,700 | — | — |
| 2018-03-21 | $70.60 | $196.23 | 442,700 | — | — |
| 2018-03-20 | $70.96 | $197.24 | 347,900 | — | — |
| 2018-03-19 | $71.33 | $198.26 | 901,400 | — | — |
| 2018-03-16 | $72.01 | $200.15 | 1,053,300 | — | — |
| 2018-03-15 | $70.96 | $197.24 | 480,200 | — | — |
| 2018-03-14 | $70.54 | $196.07 | 679,900 | — | — |
| 2018-03-13 | $70.63 | $196.32 | 451,200 | — | — |
| 2018-03-12 | $70.45 | $195.82 | 462,200 | — | — |
| 2018-03-09 | $70.07 | $194.76 | 492,300 | — | — |
| 2018-03-08 | $69.34 | $192.73 | 419,700 | — | — |
| 2018-03-07 | $69.24 | $192.45 | 563,000 | — | — |
| 2018-03-06 | $68.73 | $191.04 | 536,200 | — | — |
| 2018-03-05 | $68.18 | $189.51 | 589,900 | — | — |
| 2018-03-02 | $67.73 | $188.26 | 389,600 | — | — |
| 2018-03-01 | $67.69 | $188.15 | 574,100 | — | — |
| 2018-02-28 | $68.10 | $189.29 | 769,100 | — | — |
| 2018-02-27 | $67.61 | $187.92 | 793,700 | — | — |
| 2018-02-26 | $68.25 | $189.70 | 290,600 | — | — |
| 2018-02-23 | $68.38 | $190.06 | 312,100 | — | — |
| 2018-02-22 | $66.89 | $185.92 | 488,100 | — | — |
| 2018-02-21 | $66.10 | $183.73 | 454,100 | — | — |
| 2018-02-20 | $67.71 | $188.20 | 616,300 | — | — |
| 2018-02-16 | $68.43 | $190.20 | 617,400 | — | — |
| 2018-02-15 | $67.70 | $188.17 | 601,600 | — | — |
| 2018-02-14 | $66.46 | $184.73 | 672,400 | — | — |
| 2018-02-13 | $66.15 | $183.87 | 636,100 | — | — |
| 2018-02-12 | $64.73 | $179.92 | 888,900 | — | — |
| 2018-02-09 | $65.45 | $181.92 | 723,000 | — | — |
| 2018-02-08 | $63.72 | $177.11 | 744,600 | — | — |
| 2018-02-07 | $65.97 | $183.37 | 645,500 | — | — |
| 2018-02-06 | $65.94 | $183.28 | 795,100 | — | — |
| 2018-02-05 | $66.68 | $185.34 | 701,800 | — | — |
| 2018-02-02 | $68.90 | $191.51 | 529,100 | — | — |
| 2018-02-01 | $69.86 | $194.18 | 811,500 | — | — |
| 2018-01-31 | $71.32 | $198.24 | 1,043,200 | — | — |
| 2018-01-30 | $69.95 | $194.43 | 589,300 | — | — |
| 2018-01-29 | $70.37 | $195.60 | 415,700 | — | — |
| 2018-01-26 | $71.53 | $198.82 | 327,500 | — | — |
| 2018-01-25 | $71.64 | $199.13 | 440,100 | — | — |
| 2018-01-24 | $70.88 | $197.01 | 670,700 | — | — |
| 2018-01-23 | $71.97 | $200.04 | 448,400 | — | — |
| 2018-01-22 | $71.39 | $198.43 | 678,100 | — | — |
| 2018-01-19 | $70.87 | $196.98 | 506,300 | — | — |
| 2018-01-18 | $71.76 | $199.46 | 787,800 | — | — |
| 2018-01-17 | $71.82 | $199.63 | 519,100 | — | — |
| 2018-01-16 | $71.62 | $199.07 | 459,100 | — | — |
| 2018-01-12 | $71.55 | $198.88 | 471,600 | — | — |
| 2018-01-11 | $71.80 | $199.57 | 460,000 | — | — |
| 2018-01-10 | $71.33 | $198.26 | 512,900 | — | — |
| 2018-01-09 | $72.12 | $200.46 | 698,900 | — | — |
| 2018-01-08 | $72.83 | $202.43 | 956,600 | — | — |
| 2018-01-05 | $72.17 | $200.60 | 423,200 | — | — |
| 2018-01-04 | $72.14 | $200.51 | 327,900 | — | — |
| 2018-01-03 | $74.22 | $206.30 | 287,800 | — | — |
| 2018-01-02 | $74.27 | $206.44 | 562,100 | — | — |