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
- 1999-03-30 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 | $64.61 | $74.52 | 570,700 | — | — |
| 2018-12-28 | $64.15 | $73.99 | 544,800 | — | — |
| 2018-12-27 | $63.22 | $72.91 | 573,500 | — | — |
| 2018-12-26 | $61.57 | $71.01 | 606,100 | — | — |
| 2018-12-24 | $57.00 | $65.74 | 483,800 | — | — |
| 2018-12-21 | $59.36 | $68.46 | 2,152,600 | — | — |
| 2018-12-20 | $61.69 | $71.15 | 861,100 | — | — |
| 2018-12-19 | $63.28 | $72.98 | 652,200 | — | — |
| 2018-12-18 | $66.32 | $76.49 | 669,400 | — | — |
| 2018-12-17 | $65.18 | $75.18 | 987,100 | — | — |
| 2018-12-14 | $64.83 | $74.77 | 860,200 | — | — |
| 2018-12-13 | $66.41 | $76.59 | 610,100 | — | — |
| 2018-12-12 | $68.08 | $78.52 | 615,800 | — | — |
| 2018-12-11 | $67.11 | $77.40 | 626,000 | — | — |
| 2018-12-10 | $67.50 | $77.85 | 854,300 | — | — |
| 2018-12-07 | $67.96 | $78.38 | 573,300 | — | — |
| 2018-12-06 | $72.56 | $83.69 | 628,100 | — | — |
| 2018-12-04 | $75.80 | $87.42 | 505,300 | — | — |
| 2018-12-03 | $81.29 | $93.76 | 774,800 | — | — |
| 2018-11-30 | $78.46 | $90.49 | 389,400 | — | — |
| 2018-11-29 | $76.55 | $88.29 | 432,600 | — | — |
| 2018-11-28 | $78.09 | $90.07 | 518,900 | — | — |
| 2018-11-27 | $75.15 | $86.67 | 410,100 | — | — |
| 2018-11-26 | $75.44 | $87.01 | 337,600 | — | — |
| 2018-11-23 | $72.94 | $84.13 | 113,200 | — | — |
| 2018-11-21 | $73.21 | $84.21 | 405,100 | — | — |
| 2018-11-20 | $72.11 | $82.94 | 506,500 | — | — |
| 2018-11-19 | $70.92 | $81.57 | 466,900 | — | — |
| 2018-11-16 | $74.17 | $85.31 | 446,500 | — | — |
| 2018-11-15 | $73.81 | $84.90 | 356,800 | — | — |
| 2018-11-14 | $71.47 | $82.20 | 401,500 | — | — |
| 2018-11-13 | $71.15 | $81.84 | 307,600 | — | — |
| 2018-11-12 | $69.95 | $80.46 | 549,300 | — | — |
| 2018-11-09 | $72.69 | $83.61 | 339,700 | — | — |
| 2018-11-08 | $75.12 | $86.40 | 323,300 | — | — |
| 2018-11-07 | $75.88 | $87.28 | 411,000 | — | — |
| 2018-11-06 | $76.19 | $87.63 | 353,400 | — | — |
| 2018-11-05 | $75.61 | $86.97 | 446,900 | — | — |
| 2018-11-02 | $78.24 | $89.99 | 492,600 | — | — |
| 2018-11-01 | $78.37 | $90.14 | 831,100 | — | — |
| 2018-10-31 | $73.69 | $84.76 | 682,200 | — | — |
| 2018-10-30 | $72.21 | $83.06 | 831,900 | — | — |
| 2018-10-29 | $69.28 | $79.69 | 1,051,600 | — | — |
| 2018-10-26 | $70.78 | $81.41 | 610,200 | — | — |
| 2018-10-25 | $72.95 | $83.91 | 709,700 | — | — |
| 2018-10-24 | $70.49 | $81.08 | 1,697,000 | — | — |
| 2018-10-23 | $73.35 | $84.37 | 709,100 | — | — |
| 2018-10-22 | $74.44 | $85.62 | 334,700 | — | — |
| 2018-10-19 | $74.69 | $85.91 | 595,500 | — | — |
| 2018-10-18 | $75.93 | $87.33 | 396,600 | — | — |
| 2018-10-17 | $78.04 | $89.76 | 412,400 | — | — |
| 2018-10-16 | $77.30 | $88.91 | 435,700 | — | — |
| 2018-10-15 | $75.09 | $86.37 | 349,800 | — | — |
| 2018-10-12 | $74.85 | $86.09 | 434,100 | — | — |
| 2018-10-11 | $73.27 | $84.28 | 510,400 | — | — |
| 2018-10-10 | $73.35 | $84.37 | 606,200 | — | — |
| 2018-10-09 | $75.73 | $87.10 | 354,000 | — | — |
| 2018-10-08 | $76.48 | $87.97 | 473,900 | — | — |
| 2018-10-05 | $77.20 | $88.80 | 430,300 | — | — |
| 2018-10-04 | $79.88 | $91.88 | 369,900 | — | — |
| 2018-10-03 | $81.38 | $93.60 | 401,500 | — | — |
| 2018-10-02 | $80.49 | $92.58 | 363,500 | — | — |
| 2018-10-01 | $80.41 | $92.49 | 549,600 | — | — |
| 2018-09-28 | $80.15 | $92.19 | 416,300 | — | — |
| 2018-09-27 | $80.45 | $92.53 | 347,300 | — | — |
| 2018-09-26 | $78.95 | $90.81 | 474,400 | — | — |
| 2018-09-25 | $80.70 | $92.82 | 585,300 | — | — |
| 2018-09-24 | $83.75 | $96.33 | 247,400 | — | — |
| 2018-09-21 | $83.65 | $96.21 | 557,900 | — | — |
| 2018-09-20 | $83.65 | $96.21 | 304,200 | — | — |
| 2018-09-19 | $82.35 | $94.72 | 281,500 | — | — |
| 2018-09-18 | $83.15 | $95.64 | 263,300 | — | — |
| 2018-09-17 | $82.50 | $94.89 | 468,800 | — | — |
| 2018-09-14 | $83.30 | $95.81 | 376,500 | — | — |
| 2018-09-13 | $82.40 | $94.78 | 526,200 | — | — |
| 2018-09-12 | $81.00 | $93.17 | 827,000 | — | — |
| 2018-09-11 | $83.55 | $96.10 | 602,100 | — | — |
| 2018-09-10 | $85.10 | $97.88 | 382,600 | — | — |
| 2018-09-07 | $85.10 | $97.88 | 384,500 | — | — |
| 2018-09-06 | $85.00 | $97.77 | 722,700 | — | — |
| 2018-09-05 | $92.60 | $106.51 | 423,000 | — | — |
| 2018-09-04 | $92.80 | $106.74 | 291,000 | — | — |
| 2018-08-31 | $92.90 | $106.85 | 614,800 | — | — |
| 2018-08-30 | $92.45 | $106.34 | 443,500 | — | — |
| 2018-08-29 | $92.80 | $106.74 | 270,400 | — | — |
| 2018-08-28 | $93.65 | $107.72 | 408,800 | — | — |
| 2018-08-27 | $93.65 | $107.72 | 751,500 | — | — |
| 2018-08-24 | $91.95 | $105.76 | 784,800 | — | — |
| 2018-08-23 | $90.05 | $103.35 | 1,000,400 | — | — |
| 2018-08-22 | $91.30 | $104.78 | 767,700 | — | — |
| 2018-08-21 | $90.75 | $104.15 | 1,264,200 | — | — |
| 2018-08-20 | $89.35 | $102.54 | 361,200 | — | — |
| 2018-08-17 | $88.90 | $102.03 | 688,900 | — | — |
| 2018-08-16 | $90.20 | $103.52 | 369,100 | — | — |
| 2018-08-15 | $89.90 | $103.17 | 388,000 | — | — |
| 2018-08-14 | $91.65 | $105.18 | 516,900 | — | — |
| 2018-08-13 | $91.40 | $104.89 | 327,800 | — | — |
| 2018-08-10 | $91.25 | $104.72 | 707,800 | — | — |
| 2018-08-09 | $92.60 | $106.27 | 489,000 | — | — |
| 2018-08-08 | $94.90 | $108.91 | 517,200 | — | — |
| 2018-08-07 | $94.05 | $107.94 | 477,700 | — | — |
| 2018-08-06 | $95.20 | $109.26 | 282,200 | — | — |
| 2018-08-03 | $94.45 | $108.40 | 384,100 | — | — |
| 2018-08-02 | $94.50 | $108.45 | 532,800 | — | — |
| 2018-08-01 | $93.75 | $107.59 | 616,400 | — | — |
| 2018-07-31 | $94.30 | $108.22 | 618,600 | — | — |
| 2018-07-30 | $93.30 | $107.08 | 716,000 | — | — |
| 2018-07-27 | $96.80 | $111.09 | 1,146,200 | — | — |
| 2018-07-26 | $92.70 | $106.39 | 1,083,000 | — | — |
| 2018-07-25 | $90.05 | $103.35 | 1,973,100 | — | — |
| 2018-07-24 | $97.95 | $112.41 | 1,114,000 | — | — |
| 2018-07-23 | $100.45 | $115.28 | 485,500 | — | — |
| 2018-07-20 | $101.40 | $116.37 | 344,400 | — | — |
| 2018-07-19 | $101.70 | $116.72 | 536,700 | — | — |
| 2018-07-18 | $102.80 | $117.98 | 771,600 | — | — |
| 2018-07-17 | $100.90 | $115.80 | 482,500 | — | — |
| 2018-07-16 | $98.10 | $112.58 | 474,700 | — | — |
| 2018-07-13 | $97.15 | $111.49 | 392,900 | — | — |
| 2018-07-12 | $97.95 | $112.41 | 435,400 | — | — |
| 2018-07-11 | $96.00 | $110.17 | 560,200 | — | — |
| 2018-07-10 | $98.65 | $113.22 | 437,300 | — | — |
| 2018-07-09 | $98.50 | $113.04 | 487,300 | — | — |
| 2018-07-06 | $97.30 | $111.67 | 398,600 | — | — |
| 2018-07-05 | $96.10 | $110.29 | 591,700 | — | — |
| 2018-07-03 | $94.85 | $108.85 | 352,300 | — | — |
| 2018-07-02 | $96.50 | $110.75 | 746,600 | — | — |
| 2018-06-29 | $95.70 | $109.83 | 817,700 | — | — |
| 2018-06-28 | $93.75 | $107.59 | 765,300 | — | — |
| 2018-06-27 | $93.10 | $106.85 | 782,600 | — | — |
| 2018-06-26 | $96.80 | $111.09 | 1,154,600 | — | — |
| 2018-06-25 | $95.60 | $109.71 | 1,016,000 | — | — |
| 2018-06-22 | $99.10 | $113.73 | 6,469,000 | — | — |
| 2018-06-21 | $101.10 | $116.03 | 986,600 | — | — |
| 2018-06-20 | $104.25 | $119.64 | 685,700 | — | — |
| 2018-06-19 | $103.95 | $119.30 | 833,100 | — | — |
| 2018-06-18 | $102.90 | $118.09 | 794,600 | — | — |
| 2018-06-15 | $103.40 | $118.67 | 1,262,800 | — | — |
| 2018-06-14 | $105.60 | $121.19 | 768,900 | — | — |
| 2018-06-13 | $102.95 | $118.15 | 919,000 | — | — |
| 2018-06-12 | $102.45 | $117.58 | 864,900 | — | — |
| 2018-06-11 | $99.95 | $114.71 | 1,041,900 | — | — |
| 2018-06-08 | $103.15 | $118.38 | 1,574,800 | — | — |
| 2018-06-07 | $110.05 | $126.30 | 1,004,300 | — | — |
| 2018-06-06 | $118.75 | $136.28 | 409,400 | — | — |
| 2018-06-05 | $117.55 | $134.91 | 391,500 | — | — |
| 2018-06-04 | $115.30 | $132.32 | 406,600 | — | — |
| 2018-06-01 | $114.90 | $131.86 | 588,900 | — | — |
| 2018-05-31 | $112.20 | $128.77 | 409,600 | — | — |
| 2018-05-30 | $114.80 | $131.75 | 465,200 | — | — |
| 2018-05-29 | $113.70 | $130.49 | 404,400 | — | — |
| 2018-05-25 | $112.60 | $129.22 | 302,500 | — | — |
| 2018-05-24 | $113.50 | $130.26 | 321,300 | — | — |
| 2018-05-23 | $113.15 | $129.63 | 375,400 | — | — |
| 2018-05-22 | $111.70 | $127.97 | 554,900 | — | — |
| 2018-05-21 | $111.30 | $127.51 | 339,600 | — | — |
| 2018-05-18 | $110.60 | $126.71 | 708,800 | — | — |
| 2018-05-17 | $116.55 | $133.52 | 302,000 | — | — |
| 2018-05-16 | $116.65 | $133.64 | 424,300 | — | — |
| 2018-05-15 | $114.45 | $131.12 | 377,500 | — | — |
| 2018-05-14 | $115.05 | $131.80 | 382,300 | — | — |
| 2018-05-11 | $113.80 | $130.37 | 259,500 | — | — |
| 2018-05-10 | $115.45 | $132.26 | 496,000 | — | — |
| 2018-05-09 | $113.40 | $129.91 | 382,800 | — | — |
| 2018-05-08 | $110.80 | $126.93 | 324,300 | — | — |
| 2018-05-07 | $109.20 | $125.10 | 342,400 | — | — |
| 2018-05-04 | $109.05 | $124.93 | 625,100 | — | — |
| 2018-05-03 | $106.80 | $122.35 | 530,800 | — | — |
| 2018-05-02 | $107.10 | $122.70 | 469,700 | — | — |
| 2018-05-01 | $105.50 | $120.86 | 466,900 | — | — |
| 2018-04-30 | $102.40 | $117.31 | 513,500 | — | — |
| 2018-04-27 | $104.20 | $119.37 | 624,600 | — | — |
| 2018-04-26 | $107.15 | $122.75 | 750,700 | — | — |
| 2018-04-25 | $103.55 | $118.63 | 1,047,400 | — | — |
| 2018-04-24 | $102.95 | $117.94 | 825,200 | — | — |
| 2018-04-23 | $106.00 | $121.44 | 611,500 | — | — |
| 2018-04-20 | $105.75 | $121.15 | 1,136,900 | — | — |
| 2018-04-19 | $105.65 | $121.03 | 1,440,500 | — | — |
| 2018-04-18 | $116.60 | $133.58 | 984,100 | — | — |
| 2018-04-17 | $122.25 | $140.05 | 458,900 | — | — |
| 2018-04-16 | $118.05 | $135.24 | 342,400 | — | — |
| 2018-04-13 | $117.00 | $134.04 | 465,200 | — | — |
| 2018-04-12 | $117.50 | $134.61 | 474,200 | — | — |
| 2018-04-11 | $116.00 | $132.89 | 414,900 | — | — |
| 2018-04-10 | $116.35 | $133.29 | 465,800 | — | — |
| 2018-04-09 | $111.65 | $127.91 | 516,900 | — | — |
| 2018-04-06 | $110.40 | $126.48 | 525,600 | — | — |
| 2018-04-05 | $113.50 | $130.03 | 668,700 | — | — |
| 2018-04-04 | $112.30 | $128.65 | 544,200 | — | — |
| 2018-04-03 | $112.45 | $128.82 | 626,100 | — | — |
| 2018-04-02 | $110.70 | $126.82 | 518,300 | — | — |
| 2018-03-29 | $115.65 | $132.49 | 612,100 | — | — |
| 2018-03-28 | $111.35 | $127.56 | 685,700 | — | — |
| 2018-03-27 | $114.85 | $131.57 | 646,000 | — | — |
| 2018-03-26 | $121.80 | $139.54 | 563,500 | — | — |
| 2018-03-23 | $115.85 | $132.72 | 531,400 | — | — |
| 2018-03-22 | $122.25 | $140.05 | 605,200 | — | — |
| 2018-03-21 | $125.45 | $143.72 | 430,400 | — | — |
| 2018-03-20 | $123.90 | $141.94 | 265,000 | — | — |
| 2018-03-19 | $123.25 | $141.20 | 614,500 | — | — |
| 2018-03-16 | $123.55 | $141.54 | 651,800 | — | — |
| 2018-03-15 | $123.25 | $141.20 | 351,100 | — | — |
| 2018-03-14 | $123.25 | $141.20 | 302,400 | — | — |
| 2018-03-13 | $123.30 | $141.25 | 506,800 | — | — |
| 2018-03-12 | $125.15 | $143.37 | 384,800 | — | — |
| 2018-03-09 | $124.85 | $143.03 | 587,700 | — | — |
| 2018-03-08 | $121.05 | $138.68 | 377,400 | — | — |
| 2018-03-07 | $119.40 | $136.79 | 563,400 | — | — |
| 2018-03-06 | $118.90 | $136.21 | 578,300 | — | — |
| 2018-03-05 | $114.50 | $131.17 | 383,100 | — | — |
| 2018-03-02 | $114.40 | $131.06 | 488,600 | — | — |
| 2018-03-01 | $112.55 | $128.94 | 655,200 | — | — |
| 2018-02-28 | $111.35 | $127.56 | 484,100 | — | — |
| 2018-02-27 | $112.25 | $128.60 | 558,200 | — | — |
| 2018-02-26 | $113.75 | $130.31 | 486,600 | — | — |
| 2018-02-23 | $112.75 | $129.17 | 404,400 | — | — |
| 2018-02-22 | $111.60 | $127.64 | 611,700 | — | — |
| 2018-02-21 | $112.20 | $128.33 | 611,100 | — | — |
| 2018-02-20 | $114.75 | $131.25 | 713,900 | — | — |
| 2018-02-16 | $110.00 | $125.81 | 412,900 | — | — |
| 2018-02-15 | $111.10 | $127.07 | 667,700 | — | — |
| 2018-02-14 | $107.55 | $123.01 | 450,300 | — | — |
| 2018-02-13 | $101.80 | $116.44 | 418,400 | — | — |
| 2018-02-12 | $103.15 | $117.98 | 496,300 | — | — |
| 2018-02-09 | $99.90 | $114.26 | 814,800 | — | — |
| 2018-02-08 | $97.05 | $111.00 | 1,074,200 | — | — |
| 2018-02-07 | $103.50 | $118.38 | 797,100 | — | — |
| 2018-02-06 | $107.20 | $122.61 | 1,008,700 | — | — |
| 2018-02-05 | $103.70 | $118.61 | 1,052,900 | — | — |
| 2018-02-02 | $106.65 | $121.98 | 719,300 | — | — |
| 2018-02-01 | $109.10 | $124.79 | 1,159,800 | — | — |
| 2018-01-31 | $102.30 | $117.01 | 704,600 | — | — |
| 2018-01-30 | $101.80 | $116.44 | 438,700 | — | — |
| 2018-01-29 | $102.50 | $117.24 | 444,700 | — | — |
| 2018-01-26 | $104.20 | $119.18 | 596,500 | — | — |
| 2018-01-25 | $101.45 | $116.04 | 679,600 | — | — |
| 2018-01-24 | $105.30 | $120.44 | 521,200 | — | — |
| 2018-01-23 | $107.80 | $123.30 | 393,500 | — | — |
| 2018-01-22 | $106.75 | $122.10 | 325,700 | — | — |
| 2018-01-19 | $107.00 | $122.38 | 670,000 | — | — |
| 2018-01-18 | $104.60 | $119.64 | 514,100 | — | — |
| 2018-01-17 | $103.30 | $118.15 | 586,300 | — | — |
| 2018-01-16 | $97.65 | $111.69 | 550,400 | — | — |
| 2018-01-12 | $96.20 | $110.03 | 284,600 | — | — |
| 2018-01-11 | $96.00 | $109.80 | 377,100 | — | — |
| 2018-01-10 | $95.50 | $109.23 | 697,000 | — | — |
| 2018-01-09 | $97.90 | $111.97 | 944,100 | — | — |
| 2018-01-08 | $101.45 | $116.04 | 390,200 | — | — |
| 2018-01-05 | $101.55 | $116.15 | 408,300 | — | — |
| 2018-01-04 | $99.80 | $114.15 | 414,700 | — | — |
| 2018-01-03 | $99.00 | $113.23 | 474,100 | — | — |
| 2018-01-02 | $98.10 | $112.20 | 368,900 | — | — |