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
- 1996-08-02 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 | $69.18 | $92.84 | 418,200 | — | — |
| 2018-12-28 | $69.08 | $92.70 | 343,900 | — | — |
| 2018-12-27 | $68.36 | $91.74 | 454,000 | — | — |
| 2018-12-26 | $68.29 | $91.64 | 477,000 | — | — |
| 2018-12-24 | $65.06 | $87.31 | 568,200 | — | — |
| 2018-12-21 | $67.45 | $90.52 | 1,758,500 | — | — |
| 2018-12-20 | $67.04 | $89.97 | 1,207,800 | — | — |
| 2018-12-19 | $66.23 | $88.88 | 650,400 | — | — |
| 2018-12-18 | $68.97 | $92.56 | 476,900 | — | — |
| 2018-12-17 | $67.95 | $91.19 | 747,400 | — | — |
| 2018-12-14 | $70.70 | $94.88 | 342,200 | — | — |
| 2018-12-13 | $71.64 | $94.90 | 382,100 | — | — |
| 2018-12-12 | $71.55 | $94.78 | 345,100 | — | — |
| 2018-12-11 | $72.25 | $95.71 | 543,200 | — | — |
| 2018-12-10 | $72.42 | $95.94 | 632,400 | — | — |
| 2018-12-07 | $73.43 | $97.28 | 630,700 | — | — |
| 2018-12-06 | $76.03 | $100.72 | 622,600 | — | — |
| 2018-12-04 | $73.23 | $97.01 | 636,700 | — | — |
| 2018-12-03 | $76.04 | $100.73 | 363,600 | — | — |
| 2018-11-30 | $75.84 | $100.47 | 419,800 | — | — |
| 2018-11-29 | $75.32 | $99.78 | 232,800 | — | — |
| 2018-11-28 | $75.67 | $100.24 | 401,300 | — | — |
| 2018-11-27 | $74.36 | $98.51 | 182,600 | — | — |
| 2018-11-26 | $74.34 | $98.48 | 492,000 | — | — |
| 2018-11-23 | $73.47 | $97.33 | 139,800 | — | — |
| 2018-11-21 | $73.59 | $97.49 | 606,100 | — | — |
| 2018-11-20 | $73.86 | $97.84 | 473,600 | — | — |
| 2018-11-19 | $76.50 | $101.34 | 480,800 | — | — |
| 2018-11-16 | $76.97 | $101.96 | 429,800 | — | — |
| 2018-11-15 | $75.52 | $100.04 | 605,300 | — | — |
| 2018-11-14 | $74.06 | $98.11 | 353,100 | — | — |
| 2018-11-13 | $76.02 | $100.71 | 433,400 | — | — |
| 2018-11-12 | $75.18 | $99.59 | 464,500 | — | — |
| 2018-11-09 | $76.13 | $100.85 | 623,500 | — | — |
| 2018-11-08 | $74.13 | $98.20 | 1,815,000 | — | — |
| 2018-11-07 | $80.47 | $106.60 | 954,900 | — | — |
| 2018-11-06 | $78.33 | $103.77 | 862,400 | — | — |
| 2018-11-05 | $75.43 | $99.92 | 446,600 | — | — |
| 2018-11-02 | $74.85 | $99.16 | 399,300 | — | — |
| 2018-11-01 | $74.15 | $98.23 | 429,500 | — | — |
| 2018-10-31 | $73.32 | $97.13 | 447,600 | — | — |
| 2018-10-30 | $73.71 | $97.65 | 430,800 | — | — |
| 2018-10-29 | $73.99 | $98.02 | 440,600 | — | — |
| 2018-10-26 | $72.23 | $95.69 | 436,100 | — | — |
| 2018-10-25 | $74.10 | $98.16 | 602,700 | — | — |
| 2018-10-24 | $73.57 | $97.46 | 497,100 | — | — |
| 2018-10-23 | $73.70 | $97.63 | 589,200 | — | — |
| 2018-10-22 | $74.34 | $98.48 | 308,800 | — | — |
| 2018-10-19 | $75.23 | $99.66 | 698,000 | — | — |
| 2018-10-18 | $74.32 | $98.45 | 429,500 | — | — |
| 2018-10-17 | $73.67 | $97.59 | 414,300 | — | — |
| 2018-10-16 | $74.52 | $98.72 | 350,100 | — | — |
| 2018-10-15 | $72.47 | $96.00 | 384,900 | — | — |
| 2018-10-12 | $71.54 | $94.77 | 609,600 | — | — |
| 2018-10-11 | $72.83 | $96.48 | 601,800 | — | — |
| 2018-10-10 | $73.97 | $97.99 | 513,100 | — | — |
| 2018-10-09 | $75.91 | $100.56 | 317,800 | — | — |
| 2018-10-08 | $76.34 | $101.13 | 374,000 | — | — |
| 2018-10-05 | $76.02 | $100.71 | 350,200 | — | — |
| 2018-10-04 | $75.97 | $100.64 | 626,800 | — | — |
| 2018-10-03 | $77.14 | $102.19 | 291,500 | — | — |
| 2018-10-02 | $77.51 | $102.68 | 793,500 | — | — |
| 2018-10-01 | $77.08 | $102.11 | 233,700 | — | — |
| 2018-09-28 | $77.80 | $103.06 | 289,800 | — | — |
| 2018-09-27 | $77.03 | $102.04 | 345,100 | — | — |
| 2018-09-26 | $76.18 | $100.92 | 314,700 | — | — |
| 2018-09-25 | $77.09 | $102.12 | 733,300 | — | — |
| 2018-09-24 | $76.71 | $101.62 | 359,600 | — | — |
| 2018-09-21 | $76.91 | $101.89 | 548,300 | — | — |
| 2018-09-20 | $77.78 | $103.04 | 303,600 | — | — |
| 2018-09-19 | $76.95 | $101.94 | 389,100 | — | — |
| 2018-09-18 | $77.95 | $103.26 | 318,800 | — | — |
| 2018-09-17 | $78.79 | $104.38 | 371,600 | — | — |
| 2018-09-14 | $78.56 | $104.07 | 458,700 | — | — |
| 2018-09-13 | $77.96 | $103.28 | 360,300 | — | — |
| 2018-09-12 | $78.12 | $102.28 | 233,800 | — | — |
| 2018-09-11 | $77.52 | $101.50 | 334,400 | — | — |
| 2018-09-10 | $78.13 | $102.30 | 369,900 | — | — |
| 2018-09-07 | $77.60 | $101.60 | 247,600 | — | — |
| 2018-09-06 | $77.40 | $101.34 | 286,700 | — | — |
| 2018-09-05 | $77.29 | $101.20 | 525,700 | — | — |
| 2018-09-04 | $77.45 | $101.41 | 320,900 | — | — |
| 2018-08-31 | $77.05 | $100.88 | 221,500 | — | — |
| 2018-08-30 | $76.59 | $100.28 | 178,200 | — | — |
| 2018-08-29 | $77.40 | $101.34 | 438,100 | — | — |
| 2018-08-28 | $76.96 | $100.76 | 435,900 | — | — |
| 2018-08-27 | $76.13 | $99.68 | 399,300 | — | — |
| 2018-08-24 | $76.58 | $100.27 | 302,400 | — | — |
| 2018-08-23 | $75.50 | $98.85 | 219,800 | — | — |
| 2018-08-22 | $75.77 | $99.21 | 399,300 | — | — |
| 2018-08-21 | $75.29 | $98.58 | 305,300 | — | — |
| 2018-08-20 | $75.88 | $99.35 | 286,200 | — | — |
| 2018-08-17 | $75.66 | $99.06 | 587,600 | — | — |
| 2018-08-16 | $75.75 | $99.18 | 360,100 | — | — |
| 2018-08-15 | $75.35 | $98.66 | 436,600 | — | — |
| 2018-08-14 | $75.00 | $98.20 | 630,200 | — | — |
| 2018-08-13 | $73.54 | $96.29 | 350,700 | — | — |
| 2018-08-10 | $72.84 | $95.37 | 324,000 | — | — |
| 2018-08-09 | $72.68 | $95.16 | 458,700 | — | — |
| 2018-08-08 | $73.10 | $95.71 | 546,100 | — | — |
| 2018-08-07 | $72.87 | $95.41 | 537,200 | — | — |
| 2018-08-06 | $72.27 | $94.62 | 306,100 | — | — |
| 2018-08-03 | $72.07 | $94.36 | 362,000 | — | — |
| 2018-08-02 | $72.18 | $94.51 | 325,000 | — | — |
| 2018-08-01 | $73.25 | $95.91 | 382,900 | — | — |
| 2018-07-31 | $73.63 | $96.40 | 370,900 | — | — |
| 2018-07-30 | $72.68 | $95.16 | 259,800 | — | — |
| 2018-07-27 | $72.28 | $94.64 | 292,400 | — | — |
| 2018-07-26 | $73.05 | $95.64 | 307,000 | — | — |
| 2018-07-25 | $71.73 | $93.92 | 384,000 | — | — |
| 2018-07-24 | $71.46 | $93.56 | 250,000 | — | — |
| 2018-07-23 | $71.56 | $93.69 | 207,600 | — | — |
| 2018-07-20 | $71.62 | $93.77 | 261,600 | — | — |
| 2018-07-19 | $72.33 | $94.70 | 440,400 | — | — |
| 2018-07-18 | $71.32 | $93.38 | 334,500 | — | — |
| 2018-07-17 | $72.16 | $94.48 | 507,300 | — | — |
| 2018-07-16 | $71.74 | $93.93 | 363,700 | — | — |
| 2018-07-13 | $71.31 | $93.37 | 395,600 | — | — |
| 2018-07-12 | $70.46 | $92.25 | 283,700 | — | — |
| 2018-07-11 | $69.88 | $91.49 | 353,100 | — | — |
| 2018-07-10 | $69.77 | $91.35 | 590,700 | — | — |
| 2018-07-09 | $69.24 | $90.66 | 571,000 | — | — |
| 2018-07-06 | $69.50 | $91.00 | 1,224,800 | — | — |
| 2018-07-05 | $68.98 | $90.32 | 588,300 | — | — |
| 2018-07-03 | $68.18 | $89.27 | 256,000 | — | — |
| 2018-07-02 | $68.22 | $89.32 | 669,800 | — | — |
| 2018-06-29 | $68.31 | $89.44 | 559,300 | — | — |
| 2018-06-28 | $68.40 | $89.56 | 458,000 | — | — |
| 2018-06-27 | $67.66 | $88.59 | 335,900 | — | — |
| 2018-06-26 | $68.58 | $89.79 | 652,600 | — | — |
| 2018-06-25 | $68.53 | $89.73 | 425,800 | — | — |
| 2018-06-22 | $69.31 | $90.75 | 645,900 | — | — |
| 2018-06-21 | $69.49 | $90.98 | 512,600 | — | — |
| 2018-06-20 | $69.45 | $90.93 | 681,100 | — | — |
| 2018-06-19 | $69.08 | $90.45 | 1,210,600 | — | — |
| 2018-06-18 | $70.00 | $91.65 | 738,900 | — | — |
| 2018-06-15 | $70.71 | $92.58 | 844,500 | — | — |
| 2018-06-14 | $71.12 | $93.12 | 727,700 | — | — |
| 2018-06-13 | $71.76 | $92.76 | 542,600 | — | — |
| 2018-06-12 | $73.31 | $94.77 | 567,500 | — | — |
| 2018-06-11 | $72.44 | $93.64 | 390,300 | — | — |
| 2018-06-08 | $72.58 | $93.82 | 341,200 | — | — |
| 2018-06-07 | $71.50 | $92.43 | 322,600 | — | — |
| 2018-06-06 | $71.56 | $92.51 | 513,300 | — | — |
| 2018-06-05 | $70.83 | $91.56 | 585,900 | — | — |
| 2018-06-04 | $70.36 | $90.95 | 515,100 | — | — |
| 2018-06-01 | $70.32 | $90.90 | 331,700 | — | — |
| 2018-05-31 | $69.22 | $89.48 | 623,400 | — | — |
| 2018-05-30 | $69.60 | $89.97 | 629,400 | — | — |
| 2018-05-29 | $68.62 | $88.71 | 417,800 | — | — |
| 2018-05-25 | $68.57 | $88.64 | 218,900 | — | — |
| 2018-05-24 | $67.78 | $87.62 | 311,400 | — | — |
| 2018-05-23 | $68.03 | $87.94 | 304,900 | — | — |
| 2018-05-22 | $68.28 | $88.27 | 517,100 | — | — |
| 2018-05-21 | $68.84 | $88.99 | 381,400 | — | — |
| 2018-05-18 | $68.38 | $88.39 | 450,000 | — | — |
| 2018-05-17 | $67.83 | $87.68 | 333,100 | — | — |
| 2018-05-16 | $67.84 | $87.70 | 374,600 | — | — |
| 2018-05-15 | $67.48 | $87.23 | 850,100 | — | — |
| 2018-05-14 | $67.06 | $86.69 | 532,900 | — | — |
| 2018-05-11 | $66.88 | $86.46 | 286,700 | — | — |
| 2018-05-10 | $66.53 | $86.00 | 244,200 | — | — |
| 2018-05-09 | $66.10 | $85.45 | 565,100 | — | — |
| 2018-05-08 | $65.55 | $84.74 | 603,800 | — | — |
| 2018-05-07 | $66.52 | $85.99 | 385,400 | — | — |
| 2018-05-04 | $65.93 | $85.23 | 645,100 | — | — |
| 2018-05-03 | $66.12 | $85.47 | 943,700 | — | — |
| 2018-05-02 | $66.98 | $86.59 | 1,113,200 | — | — |
| 2018-05-01 | $64.69 | $83.62 | 741,400 | — | — |
| 2018-04-30 | $63.71 | $82.36 | 572,000 | — | — |
| 2018-04-27 | $63.81 | $82.49 | 340,800 | — | — |
| 2018-04-26 | $63.72 | $82.37 | 541,200 | — | — |
| 2018-04-25 | $62.92 | $81.34 | 289,000 | — | — |
| 2018-04-24 | $62.51 | $80.81 | 418,400 | — | — |
| 2018-04-23 | $62.30 | $80.54 | 382,400 | — | — |
| 2018-04-20 | $62.39 | $80.65 | 368,600 | — | — |
| 2018-04-19 | $63.59 | $82.20 | 312,900 | — | — |
| 2018-04-18 | $63.61 | $82.23 | 287,200 | — | — |
| 2018-04-17 | $63.86 | $82.55 | 424,500 | — | — |
| 2018-04-16 | $63.53 | $82.13 | 392,900 | — | — |
| 2018-04-13 | $62.96 | $81.39 | 424,800 | — | — |
| 2018-04-12 | $63.25 | $81.76 | 698,600 | — | — |
| 2018-04-11 | $63.75 | $82.41 | 314,400 | — | — |
| 2018-04-10 | $64.13 | $82.90 | 567,600 | — | — |
| 2018-04-09 | $63.93 | $82.64 | 557,200 | — | — |
| 2018-04-06 | $63.90 | $82.60 | 506,400 | — | — |
| 2018-04-05 | $64.44 | $83.30 | 529,600 | — | — |
| 2018-04-04 | $64.25 | $83.06 | 531,600 | — | — |
| 2018-04-03 | $62.76 | $81.13 | 678,900 | — | — |
| 2018-04-02 | $62.10 | $80.28 | 629,800 | — | — |
| 2018-03-29 | $63.66 | $82.29 | 755,700 | — | — |
| 2018-03-28 | $64.16 | $82.94 | 1,043,500 | — | — |
| 2018-03-27 | $63.28 | $81.80 | 654,600 | — | — |
| 2018-03-26 | $63.78 | $82.45 | 516,900 | — | — |
| 2018-03-23 | $63.11 | $81.58 | 666,100 | — | — |
| 2018-03-22 | $63.24 | $81.75 | 813,100 | — | — |
| 2018-03-21 | $64.11 | $82.88 | 469,200 | — | — |
| 2018-03-20 | $64.66 | $83.59 | 430,100 | — | — |
| 2018-03-19 | $65.41 | $84.56 | 639,400 | — | — |
| 2018-03-16 | $65.37 | $84.50 | 677,100 | — | — |
| 2018-03-15 | $66.48 | $84.76 | 1,643,100 | — | — |
| 2018-03-14 | $66.50 | $84.79 | 451,200 | — | — |
| 2018-03-13 | $66.87 | $85.26 | 675,900 | — | — |
| 2018-03-12 | $67.54 | $86.11 | 519,600 | — | — |
| 2018-03-09 | $67.28 | $85.78 | 432,500 | — | — |
| 2018-03-08 | $66.65 | $84.98 | 547,800 | — | — |
| 2018-03-07 | $66.23 | $84.44 | 689,700 | — | — |
| 2018-03-06 | $65.79 | $83.88 | 654,300 | — | — |
| 2018-03-05 | $66.64 | $84.97 | 692,800 | — | — |
| 2018-03-02 | $66.15 | $84.34 | 664,600 | — | — |
| 2018-03-01 | $65.97 | $84.11 | 602,900 | — | — |
| 2018-02-28 | $66.47 | $84.75 | 1,322,400 | — | — |
| 2018-02-27 | $68.14 | $86.88 | 1,995,300 | — | — |
| 2018-02-26 | $72.64 | $92.62 | 1,197,400 | — | — |
| 2018-02-23 | $71.88 | $91.65 | 998,700 | — | — |
| 2018-02-22 | $69.19 | $88.22 | 611,800 | — | — |
| 2018-02-21 | $67.89 | $86.56 | 751,100 | — | — |
| 2018-02-20 | $69.32 | $88.38 | 754,400 | — | — |
| 2018-02-16 | $70.07 | $89.34 | 648,200 | — | — |
| 2018-02-15 | $69.59 | $88.73 | 636,400 | — | — |
| 2018-02-14 | $68.03 | $86.74 | 855,800 | — | — |
| 2018-02-13 | $67.05 | $85.49 | 468,300 | — | — |
| 2018-02-12 | $67.16 | $85.63 | 755,500 | — | — |
| 2018-02-09 | $66.61 | $84.93 | 955,000 | — | — |
| 2018-02-08 | $65.92 | $84.05 | 750,200 | — | — |
| 2018-02-07 | $67.93 | $86.61 | 693,100 | — | — |
| 2018-02-06 | $67.89 | $86.56 | 1,015,800 | — | — |
| 2018-02-05 | $68.35 | $87.15 | 648,900 | — | — |
| 2018-02-02 | $69.95 | $89.19 | 685,500 | — | — |
| 2018-02-01 | $71.50 | $91.16 | 564,900 | — | — |
| 2018-01-31 | $72.00 | $91.80 | 1,061,600 | — | — |
| 2018-01-30 | $71.77 | $91.51 | 630,700 | — | — |
| 2018-01-29 | $71.38 | $91.01 | 835,800 | — | — |
| 2018-01-26 | $72.00 | $91.80 | 554,300 | — | — |
| 2018-01-25 | $72.10 | $91.93 | 628,900 | — | — |
| 2018-01-24 | $72.50 | $92.44 | 595,100 | — | — |
| 2018-01-23 | $73.05 | $93.14 | 468,700 | — | — |
| 2018-01-22 | $72.75 | $92.76 | 636,400 | — | — |
| 2018-01-19 | $73.64 | $93.89 | 683,100 | — | — |
| 2018-01-18 | $72.54 | $92.49 | 492,600 | — | — |
| 2018-01-17 | $72.08 | $91.90 | 305,700 | — | — |
| 2018-01-16 | $71.68 | $91.39 | 379,800 | — | — |
| 2018-01-12 | $71.43 | $91.07 | 297,900 | — | — |
| 2018-01-11 | $72.57 | $92.53 | 491,000 | — | — |
| 2018-01-10 | $71.86 | $91.62 | 377,500 | — | — |
| 2018-01-09 | $72.14 | $91.98 | 328,000 | — | — |
| 2018-01-08 | $73.24 | $93.38 | 609,200 | — | — |
| 2018-01-05 | $71.61 | $91.30 | 391,900 | — | — |
| 2018-01-04 | $71.52 | $91.19 | 516,100 | — | — |
| 2018-01-03 | $72.27 | $92.14 | 419,100 | — | — |
| 2018-01-02 | $72.84 | $92.87 | 599,900 | — | — |