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
- 1996-12-18 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 | $76.33 | $98.66 | 333,700 | — | — |
| 2018-12-28 | $75.34 | $97.39 | 296,200 | — | — |
| 2018-12-27 | $73.41 | $94.89 | 249,200 | — | — |
| 2018-12-26 | $72.73 | $94.01 | 237,400 | — | — |
| 2018-12-24 | $70.39 | $90.99 | 189,700 | — | — |
| 2018-12-21 | $69.86 | $90.30 | 898,500 | — | — |
| 2018-12-20 | $71.34 | $92.21 | 309,600 | — | — |
| 2018-12-19 | $70.55 | $91.19 | 462,400 | — | — |
| 2018-12-18 | $71.59 | $92.54 | 423,700 | — | — |
| 2018-12-17 | $70.31 | $90.88 | 417,200 | — | — |
| 2018-12-14 | $69.15 | $89.38 | 296,400 | — | — |
| 2018-12-13 | $69.41 | $89.72 | 396,300 | — | — |
| 2018-12-12 | $70.48 | $91.10 | 411,700 | — | — |
| 2018-12-11 | $70.11 | $90.62 | 422,200 | — | — |
| 2018-12-10 | $71.04 | $91.83 | 433,600 | — | — |
| 2018-12-07 | $72.23 | $93.37 | 414,700 | — | — |
| 2018-12-06 | $75.15 | $97.14 | 738,300 | — | — |
| 2018-12-04 | $77.75 | $100.50 | 368,500 | — | — |
| 2018-12-03 | $81.75 | $105.67 | 226,700 | — | — |
| 2018-11-30 | $82.86 | $107.11 | 195,100 | — | — |
| 2018-11-29 | $83.25 | $107.61 | 241,300 | — | — |
| 2018-11-28 | $84.87 | $109.70 | 259,900 | — | — |
| 2018-11-27 | $83.64 | $108.11 | 233,800 | — | — |
| 2018-11-26 | $83.90 | $108.45 | 244,100 | — | — |
| 2018-11-23 | $82.25 | $106.32 | 86,700 | — | — |
| 2018-11-21 | $81.59 | $105.46 | 169,000 | — | — |
| 2018-11-20 | $80.35 | $103.86 | 336,600 | — | — |
| 2018-11-19 | $81.85 | $105.80 | 196,000 | — | — |
| 2018-11-16 | $81.77 | $105.70 | 256,600 | — | — |
| 2018-11-15 | $83.42 | $107.83 | 252,800 | — | — |
| 2018-11-14 | $83.66 | $108.14 | 222,300 | — | — |
| 2018-11-13 | $83.65 | $108.13 | 231,500 | — | — |
| 2018-11-12 | $83.68 | $108.17 | 294,300 | — | — |
| 2018-11-09 | $82.87 | $107.12 | 254,900 | — | — |
| 2018-11-08 | $85.42 | $110.41 | 320,100 | — | — |
| 2018-11-07 | $85.12 | $109.65 | 370,400 | — | — |
| 2018-11-06 | $85.50 | $110.14 | 398,600 | — | — |
| 2018-11-05 | $87.03 | $112.11 | 359,900 | — | — |
| 2018-11-02 | $89.33 | $115.08 | 366,600 | — | — |
| 2018-11-01 | $90.06 | $116.02 | 422,500 | — | — |
| 2018-10-31 | $89.08 | $114.75 | 349,200 | — | — |
| 2018-10-30 | $90.80 | $116.97 | 383,700 | — | — |
| 2018-10-29 | $89.68 | $115.53 | 451,500 | — | — |
| 2018-10-26 | $90.57 | $116.67 | 484,800 | — | — |
| 2018-10-25 | $90.61 | $116.72 | 978,100 | — | — |
| 2018-10-24 | $86.16 | $110.99 | 2,448,600 | — | — |
| 2018-10-23 | $76.18 | $98.14 | 634,300 | — | — |
| 2018-10-22 | $73.86 | $95.15 | 335,700 | — | — |
| 2018-10-19 | $73.90 | $95.20 | 254,700 | — | — |
| 2018-10-18 | $73.26 | $94.37 | 310,000 | — | — |
| 2018-10-17 | $75.20 | $96.87 | 302,400 | — | — |
| 2018-10-16 | $76.24 | $98.21 | 932,500 | — | — |
| 2018-10-15 | $74.04 | $95.38 | 936,200 | — | — |
| 2018-10-12 | $74.50 | $95.97 | 546,300 | — | — |
| 2018-10-11 | $76.00 | $97.90 | 655,300 | — | — |
| 2018-10-10 | $77.15 | $99.39 | 377,200 | — | — |
| 2018-10-09 | $77.98 | $100.45 | 271,400 | — | — |
| 2018-10-08 | $79.77 | $102.76 | 304,200 | — | — |
| 2018-10-05 | $78.11 | $100.62 | 417,700 | — | — |
| 2018-10-04 | $78.80 | $101.51 | 497,100 | — | — |
| 2018-10-03 | $77.69 | $100.08 | 581,400 | — | — |
| 2018-10-02 | $76.57 | $98.64 | 713,200 | — | — |
| 2018-10-01 | $80.90 | $104.22 | 277,800 | — | — |
| 2018-09-28 | $81.66 | $105.19 | 185,400 | — | — |
| 2018-09-27 | $82.20 | $105.89 | 219,400 | — | — |
| 2018-09-26 | $82.94 | $106.84 | 257,100 | — | — |
| 2018-09-25 | $83.29 | $107.29 | 370,900 | — | — |
| 2018-09-24 | $85.36 | $109.96 | 302,900 | — | — |
| 2018-09-21 | $87.46 | $112.67 | 977,700 | — | — |
| 2018-09-20 | $84.23 | $108.51 | 247,400 | — | — |
| 2018-09-19 | $83.85 | $108.02 | 227,800 | — | — |
| 2018-09-18 | $83.68 | $107.80 | 211,000 | — | — |
| 2018-09-17 | $83.98 | $108.18 | 270,000 | — | — |
| 2018-09-14 | $86.64 | $111.61 | 343,800 | — | — |
| 2018-09-13 | $83.99 | $108.20 | 261,900 | — | — |
| 2018-09-12 | $81.44 | $104.91 | 309,600 | — | — |
| 2018-09-11 | $82.91 | $106.81 | 159,200 | — | — |
| 2018-09-10 | $82.69 | $106.52 | 194,700 | — | — |
| 2018-09-07 | $82.09 | $105.75 | 318,900 | — | — |
| 2018-09-06 | $82.62 | $106.43 | 216,400 | — | — |
| 2018-09-05 | $84.61 | $109.00 | 195,100 | — | — |
| 2018-09-04 | $86.00 | $110.79 | 201,800 | — | — |
| 2018-08-31 | $86.40 | $111.30 | 139,600 | — | — |
| 2018-08-30 | $86.24 | $111.09 | 172,400 | — | — |
| 2018-08-29 | $87.93 | $113.27 | 172,400 | — | — |
| 2018-08-28 | $88.04 | $113.41 | 165,200 | — | — |
| 2018-08-27 | $87.98 | $113.34 | 218,700 | — | — |
| 2018-08-24 | $85.79 | $110.52 | 141,600 | — | — |
| 2018-08-23 | $86.81 | $111.83 | 164,600 | — | — |
| 2018-08-22 | $87.96 | $113.31 | 191,100 | — | — |
| 2018-08-21 | $88.62 | $114.16 | 185,800 | — | — |
| 2018-08-20 | $87.63 | $112.89 | 179,800 | — | — |
| 2018-08-17 | $86.33 | $111.21 | 136,600 | — | — |
| 2018-08-16 | $85.20 | $109.76 | 141,900 | — | — |
| 2018-08-15 | $84.65 | $109.05 | 365,900 | — | — |
| 2018-08-14 | $85.51 | $110.15 | 305,300 | — | — |
| 2018-08-13 | $85.00 | $109.12 | 380,800 | — | — |
| 2018-08-10 | $85.94 | $110.33 | 271,800 | — | — |
| 2018-08-09 | $87.32 | $112.10 | 351,400 | — | — |
| 2018-08-08 | $87.59 | $112.45 | 174,500 | — | — |
| 2018-08-07 | $88.00 | $112.98 | 156,500 | — | — |
| 2018-08-06 | $87.95 | $112.91 | 318,500 | — | — |
| 2018-08-03 | $86.24 | $110.72 | 256,900 | — | — |
| 2018-08-02 | $86.36 | $110.87 | 232,300 | — | — |
| 2018-08-01 | $86.87 | $111.52 | 400,600 | — | — |
| 2018-07-31 | $89.05 | $114.32 | 739,000 | — | — |
| 2018-07-30 | $87.26 | $112.03 | 671,800 | — | — |
| 2018-07-27 | $82.16 | $105.48 | 607,100 | — | — |
| 2018-07-26 | $85.01 | $109.14 | 1,309,100 | — | — |
| 2018-07-25 | $84.64 | $108.66 | 2,494,000 | — | — |
| 2018-07-24 | $94.08 | $120.78 | 460,700 | — | — |
| 2018-07-23 | $95.42 | $122.50 | 160,500 | — | — |
| 2018-07-20 | $95.33 | $122.39 | 276,500 | — | — |
| 2018-07-19 | $96.21 | $123.52 | 293,000 | — | — |
| 2018-07-18 | $95.91 | $123.13 | 521,200 | — | — |
| 2018-07-17 | $97.03 | $124.57 | 238,400 | — | — |
| 2018-07-16 | $95.84 | $123.04 | 191,000 | — | — |
| 2018-07-13 | $95.72 | $122.89 | 84,200 | — | — |
| 2018-07-12 | $95.48 | $122.58 | 208,100 | — | — |
| 2018-07-11 | $95.83 | $123.03 | 166,000 | — | — |
| 2018-07-10 | $97.71 | $125.44 | 181,800 | — | — |
| 2018-07-09 | $98.89 | $126.96 | 156,000 | — | — |
| 2018-07-06 | $97.33 | $124.95 | 116,700 | — | — |
| 2018-07-05 | $96.90 | $124.40 | 187,200 | — | — |
| 2018-07-03 | $94.98 | $121.94 | 101,900 | — | — |
| 2018-07-02 | $94.97 | $121.92 | 240,700 | — | — |
| 2018-06-29 | $94.57 | $121.41 | 354,900 | — | — |
| 2018-06-28 | $96.41 | $123.77 | 500,600 | — | — |
| 2018-06-27 | $96.02 | $123.27 | 220,000 | — | — |
| 2018-06-26 | $97.09 | $124.65 | 210,800 | — | — |
| 2018-06-25 | $97.18 | $124.76 | 276,200 | — | — |
| 2018-06-22 | $100.14 | $128.56 | 374,800 | — | — |
| 2018-06-21 | $101.73 | $130.60 | 286,700 | — | — |
| 2018-06-20 | $104.70 | $134.41 | 224,900 | — | — |
| 2018-06-19 | $104.43 | $134.07 | 263,200 | — | — |
| 2018-06-18 | $103.51 | $132.89 | 183,900 | — | — |
| 2018-06-15 | $102.31 | $131.35 | 322,700 | — | — |
| 2018-06-14 | $101.42 | $130.20 | 192,900 | — | — |
| 2018-06-13 | $100.80 | $129.41 | 274,100 | — | — |
| 2018-06-12 | $101.61 | $130.45 | 163,400 | — | — |
| 2018-06-11 | $102.00 | $130.95 | 179,900 | — | — |
| 2018-06-08 | $101.11 | $129.81 | 178,500 | — | — |
| 2018-06-07 | $99.97 | $128.34 | 173,900 | — | — |
| 2018-06-06 | $100.09 | $128.50 | 185,100 | — | — |
| 2018-06-05 | $100.04 | $128.43 | 214,600 | — | — |
| 2018-06-04 | $98.45 | $126.39 | 207,200 | — | — |
| 2018-06-01 | $97.67 | $125.39 | 251,700 | — | — |
| 2018-05-31 | $97.75 | $125.49 | 270,200 | — | — |
| 2018-05-30 | $98.07 | $125.90 | 258,600 | — | — |
| 2018-05-29 | $97.03 | $124.57 | 354,800 | — | — |
| 2018-05-25 | $97.60 | $125.30 | 154,700 | — | — |
| 2018-05-24 | $97.83 | $125.60 | 253,000 | — | — |
| 2018-05-23 | $97.09 | $124.65 | 322,100 | — | — |
| 2018-05-22 | $97.01 | $124.54 | 467,800 | — | — |
| 2018-05-21 | $98.24 | $126.12 | 134,300 | — | — |
| 2018-05-18 | $96.96 | $124.48 | 154,700 | — | — |
| 2018-05-17 | $98.07 | $125.90 | 336,300 | — | — |
| 2018-05-16 | $97.96 | $125.76 | 201,200 | — | — |
| 2018-05-15 | $96.43 | $123.80 | 182,000 | — | — |
| 2018-05-14 | $96.64 | $124.07 | 144,600 | — | — |
| 2018-05-11 | $96.22 | $123.53 | 186,300 | — | — |
| 2018-05-10 | $96.03 | $123.28 | 160,900 | — | — |
| 2018-05-09 | $96.23 | $123.17 | 190,400 | — | — |
| 2018-05-08 | $96.09 | $122.99 | 185,300 | — | — |
| 2018-05-07 | $96.23 | $123.17 | 191,400 | — | — |
| 2018-05-04 | $95.74 | $122.54 | 262,000 | — | — |
| 2018-05-03 | $95.05 | $121.66 | 291,600 | — | — |
| 2018-05-02 | $96.59 | $123.63 | 592,700 | — | — |
| 2018-05-01 | $98.22 | $125.72 | 353,900 | — | — |
| 2018-04-30 | $95.86 | $122.70 | 334,700 | — | — |
| 2018-04-27 | $96.59 | $123.63 | 451,700 | — | — |
| 2018-04-26 | $96.96 | $124.10 | 521,500 | — | — |
| 2018-04-25 | $97.40 | $124.67 | 817,400 | — | — |
| 2018-04-24 | $99.54 | $127.41 | 430,200 | — | — |
| 2018-04-23 | $100.35 | $128.44 | 380,200 | — | — |
| 2018-04-20 | $99.39 | $127.21 | 312,300 | — | — |
| 2018-04-19 | $101.46 | $129.86 | 235,900 | — | — |
| 2018-04-18 | $103.12 | $131.99 | 308,200 | — | — |
| 2018-04-17 | $102.76 | $131.53 | 208,200 | — | — |
| 2018-04-16 | $103.45 | $132.41 | 288,400 | — | — |
| 2018-04-13 | $102.41 | $131.08 | 167,000 | — | — |
| 2018-04-12 | $102.76 | $131.53 | 268,900 | — | — |
| 2018-04-11 | $100.98 | $129.25 | 275,200 | — | — |
| 2018-04-10 | $102.69 | $131.44 | 372,300 | — | — |
| 2018-04-09 | $100.75 | $128.95 | 209,700 | — | — |
| 2018-04-06 | $100.99 | $129.26 | 255,200 | — | — |
| 2018-04-05 | $102.91 | $131.72 | 325,300 | — | — |
| 2018-04-04 | $100.15 | $128.19 | 422,300 | — | — |
| 2018-04-03 | $97.40 | $124.67 | 475,100 | — | — |
| 2018-04-02 | $96.60 | $123.64 | 411,300 | — | — |
| 2018-03-29 | $100.52 | $128.66 | 327,000 | — | — |
| 2018-03-28 | $99.12 | $126.87 | 516,500 | — | — |
| 2018-03-27 | $98.90 | $126.59 | 288,400 | — | — |
| 2018-03-26 | $101.46 | $129.86 | 320,100 | — | — |
| 2018-03-23 | $100.29 | $128.37 | 196,500 | — | — |
| 2018-03-22 | $100.34 | $128.43 | 275,700 | — | — |
| 2018-03-21 | $102.16 | $130.76 | 189,000 | — | — |
| 2018-03-20 | $102.15 | $130.75 | 353,900 | — | — |
| 2018-03-19 | $104.84 | $134.19 | 224,500 | — | — |
| 2018-03-16 | $106.19 | $135.92 | 335,700 | — | — |
| 2018-03-15 | $105.27 | $134.74 | 178,400 | — | — |
| 2018-03-14 | $106.96 | $136.90 | 186,500 | — | — |
| 2018-03-13 | $106.40 | $136.19 | 174,500 | — | — |
| 2018-03-12 | $107.17 | $137.17 | 235,500 | — | — |
| 2018-03-09 | $106.98 | $136.93 | 199,500 | — | — |
| 2018-03-08 | $104.07 | $133.20 | 242,700 | — | — |
| 2018-03-07 | $105.54 | $134.74 | 214,600 | — | — |
| 2018-03-06 | $106.16 | $135.53 | 259,300 | — | — |
| 2018-03-05 | $104.08 | $132.88 | 243,200 | — | — |
| 2018-03-02 | $103.21 | $131.76 | 362,000 | — | — |
| 2018-03-01 | $103.51 | $132.15 | 432,900 | — | — |
| 2018-02-28 | $103.89 | $132.63 | 534,000 | — | — |
| 2018-02-27 | $107.56 | $137.32 | 365,100 | — | — |
| 2018-02-26 | $110.68 | $141.30 | 241,000 | — | — |
| 2018-02-23 | $111.12 | $141.86 | 203,000 | — | — |
| 2018-02-22 | $110.04 | $140.48 | 178,100 | — | — |
| 2018-02-21 | $110.90 | $141.58 | 289,800 | — | — |
| 2018-02-20 | $109.48 | $139.77 | 342,600 | — | — |
| 2018-02-16 | $111.11 | $141.85 | 387,400 | — | — |
| 2018-02-15 | $111.25 | $142.03 | 485,000 | — | — |
| 2018-02-14 | $111.51 | $142.36 | 1,179,000 | — | — |
| 2018-02-13 | $118.05 | $150.71 | 350,500 | — | — |
| 2018-02-12 | $117.90 | $150.52 | 175,300 | — | — |
| 2018-02-09 | $116.57 | $148.82 | 227,700 | — | — |
| 2018-02-08 | $114.78 | $146.54 | 211,000 | — | — |
| 2018-02-07 | $116.60 | $148.86 | 205,100 | — | — |
| 2018-02-06 | $117.29 | $149.74 | 256,900 | — | — |
| 2018-02-05 | $114.91 | $146.70 | 292,500 | — | — |
| 2018-02-02 | $120.28 | $153.56 | 154,500 | — | — |
| 2018-02-01 | $123.91 | $158.19 | 200,300 | — | — |
| 2018-01-31 | $124.96 | $159.53 | 202,200 | — | — |
| 2018-01-30 | $125.71 | $160.49 | 128,700 | — | — |
| 2018-01-29 | $126.14 | $161.04 | 143,700 | — | — |
| 2018-01-26 | $126.57 | $161.59 | 167,800 | — | — |
| 2018-01-25 | $125.32 | $159.99 | 145,600 | — | — |
| 2018-01-24 | $125.22 | $159.86 | 131,700 | — | — |
| 2018-01-23 | $124.79 | $159.32 | 116,000 | — | — |
| 2018-01-22 | $125.33 | $160.00 | 124,600 | — | — |
| 2018-01-19 | $123.14 | $157.21 | 144,200 | — | — |
| 2018-01-18 | $121.04 | $154.53 | 218,300 | — | — |
| 2018-01-17 | $120.03 | $153.24 | 140,400 | — | — |
| 2018-01-16 | $121.38 | $154.96 | 198,500 | — | — |
| 2018-01-12 | $124.48 | $158.92 | 240,100 | — | — |
| 2018-01-11 | $123.01 | $157.04 | 158,600 | — | — |
| 2018-01-10 | $120.58 | $153.94 | 179,100 | — | — |
| 2018-01-09 | $120.53 | $153.88 | 229,000 | — | — |
| 2018-01-08 | $122.49 | $156.38 | 361,500 | — | — |
| 2018-01-05 | $118.81 | $151.68 | 278,100 | — | — |
| 2018-01-04 | $116.71 | $149.00 | 259,200 | — | — |
| 2018-01-03 | $116.72 | $149.01 | 285,900 | — | — |
| 2018-01-02 | $115.03 | $146.85 | 288,900 | — | — |