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
- 1997-06-13 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 | $65.09 | $72.37 | 484,200 | — | — |
| 2018-12-28 | $64.79 | $72.03 | 277,500 | — | — |
| 2018-12-27 | $64.38 | $71.58 | 562,400 | — | — |
| 2018-12-26 | $64.40 | $71.60 | 458,800 | — | — |
| 2018-12-24 | $62.42 | $69.40 | 307,000 | — | — |
| 2018-12-21 | $62.76 | $69.77 | 874,500 | — | — |
| 2018-12-20 | $64.35 | $71.54 | 560,600 | — | — |
| 2018-12-19 | $64.67 | $71.90 | 551,000 | — | — |
| 2018-12-18 | $65.76 | $73.11 | 731,900 | — | — |
| 2018-12-17 | $67.57 | $75.12 | 420,900 | — | — |
| 2018-12-14 | $69.46 | $77.22 | 407,600 | — | — |
| 2018-12-13 | $69.95 | $77.77 | 388,900 | — | — |
| 2018-12-12 | $70.32 | $78.18 | 352,600 | — | — |
| 2018-12-11 | $69.98 | $77.80 | 465,900 | — | — |
| 2018-12-10 | $69.39 | $77.15 | 396,200 | — | — |
| 2018-12-07 | $69.86 | $77.67 | 660,500 | — | — |
| 2018-12-06 | $70.38 | $78.25 | 521,400 | — | — |
| 2018-12-04 | $70.74 | $78.65 | 712,700 | — | — |
| 2018-12-03 | $71.84 | $79.87 | 405,200 | — | — |
| 2018-11-30 | $71.12 | $79.07 | 630,800 | — | — |
| 2018-11-29 | $69.77 | $77.57 | 414,300 | — | — |
| 2018-11-28 | $69.57 | $77.35 | 312,400 | — | — |
| 2018-11-27 | $68.08 | $75.69 | 508,400 | — | — |
| 2018-11-26 | $68.38 | $76.02 | 481,900 | — | — |
| 2018-11-23 | $67.43 | $74.97 | 249,600 | — | — |
| 2018-11-21 | $66.54 | $73.98 | 534,900 | — | — |
| 2018-11-20 | $63.50 | $70.60 | 1,011,200 | — | — |
| 2018-11-19 | $63.95 | $71.10 | 481,300 | — | — |
| 2018-11-16 | $65.99 | $73.37 | 356,400 | — | — |
| 2018-11-15 | $66.41 | $73.83 | 754,500 | — | — |
| 2018-11-14 | $65.42 | $72.73 | 246,700 | — | — |
| 2018-11-13 | $66.43 | $73.58 | 326,700 | — | — |
| 2018-11-12 | $66.76 | $73.94 | 391,800 | — | — |
| 2018-11-09 | $67.23 | $74.46 | 307,400 | — | — |
| 2018-11-08 | $66.71 | $73.89 | 190,500 | — | — |
| 2018-11-07 | $66.01 | $73.11 | 315,700 | — | — |
| 2018-11-06 | $64.05 | $70.94 | 471,700 | — | — |
| 2018-11-05 | $64.27 | $71.18 | 275,700 | — | — |
| 2018-11-02 | $63.87 | $70.74 | 429,100 | — | — |
| 2018-11-01 | $64.56 | $71.51 | 335,700 | — | — |
| 2018-10-31 | $64.97 | $71.96 | 425,600 | — | — |
| 2018-10-30 | $65.77 | $72.85 | 248,800 | — | — |
| 2018-10-29 | $65.58 | $72.64 | 442,200 | — | — |
| 2018-10-26 | $65.77 | $72.85 | 342,000 | — | — |
| 2018-10-25 | $66.05 | $73.16 | 396,300 | — | — |
| 2018-10-24 | $64.46 | $71.40 | 438,700 | — | — |
| 2018-10-23 | $65.13 | $72.14 | 227,600 | — | — |
| 2018-10-22 | $65.60 | $72.66 | 231,800 | — | — |
| 2018-10-19 | $64.69 | $71.65 | 293,900 | — | — |
| 2018-10-18 | $64.47 | $71.41 | 262,100 | — | — |
| 2018-10-17 | $64.69 | $71.65 | 278,500 | — | — |
| 2018-10-16 | $64.22 | $71.13 | 234,700 | — | — |
| 2018-10-15 | $62.25 | $68.95 | 432,000 | — | — |
| 2018-10-12 | $62.17 | $68.86 | 377,100 | — | — |
| 2018-10-11 | $61.79 | $68.44 | 386,300 | — | — |
| 2018-10-10 | $63.25 | $70.06 | 432,100 | — | — |
| 2018-10-09 | $62.70 | $69.45 | 352,800 | — | — |
| 2018-10-08 | $62.34 | $69.05 | 256,600 | — | — |
| 2018-10-05 | $62.34 | $69.05 | 194,400 | — | — |
| 2018-10-04 | $62.76 | $69.51 | 191,900 | — | — |
| 2018-10-03 | $63.62 | $70.46 | 162,600 | — | — |
| 2018-10-02 | $63.46 | $70.29 | 210,300 | — | — |
| 2018-10-01 | $63.72 | $70.58 | 243,100 | — | — |
| 2018-09-28 | $65.06 | $72.06 | 230,400 | — | — |
| 2018-09-27 | $64.65 | $71.61 | 214,000 | — | — |
| 2018-09-26 | $64.47 | $71.41 | 252,600 | — | — |
| 2018-09-25 | $64.99 | $71.98 | 192,400 | — | — |
| 2018-09-24 | $64.94 | $71.93 | 352,200 | — | — |
| 2018-09-21 | $65.15 | $72.16 | 881,900 | — | — |
| 2018-09-20 | $65.15 | $72.16 | 264,200 | — | — |
| 2018-09-19 | $64.28 | $71.20 | 243,100 | — | — |
| 2018-09-18 | $66.02 | $73.12 | 229,600 | — | — |
| 2018-09-17 | $66.03 | $73.13 | 290,200 | — | — |
| 2018-09-14 | $66.24 | $73.37 | 256,100 | — | — |
| 2018-09-13 | $65.64 | $72.70 | 158,500 | — | — |
| 2018-09-12 | $65.59 | $72.65 | 197,100 | — | — |
| 2018-09-11 | $65.52 | $72.57 | 223,100 | — | — |
| 2018-09-10 | $65.54 | $72.59 | 267,700 | — | — |
| 2018-09-07 | $65.27 | $72.29 | 201,500 | — | — |
| 2018-09-06 | $65.60 | $72.66 | 257,300 | — | — |
| 2018-09-05 | $65.51 | $72.56 | 337,000 | — | — |
| 2018-09-04 | $65.85 | $72.93 | 306,500 | — | — |
| 2018-08-31 | $66.50 | $73.65 | 320,200 | — | — |
| 2018-08-30 | $66.05 | $73.16 | 253,100 | — | — |
| 2018-08-29 | $66.25 | $73.38 | 211,500 | — | — |
| 2018-08-28 | $65.43 | $72.47 | 133,800 | — | — |
| 2018-08-27 | $65.58 | $72.64 | 131,500 | — | — |
| 2018-08-24 | $65.62 | $72.68 | 157,300 | — | — |
| 2018-08-23 | $65.44 | $72.48 | 213,000 | — | — |
| 2018-08-22 | $65.55 | $72.60 | 155,300 | — | — |
| 2018-08-21 | $65.58 | $72.64 | 333,600 | — | — |
| 2018-08-20 | $64.98 | $71.97 | 322,500 | — | — |
| 2018-08-17 | $65.09 | $72.09 | 270,200 | — | — |
| 2018-08-16 | $64.15 | $71.05 | 406,000 | — | — |
| 2018-08-15 | $64.12 | $71.02 | 273,100 | — | — |
| 2018-08-14 | $64.03 | $70.92 | 378,600 | — | — |
| 2018-08-13 | $63.56 | $70.35 | 620,500 | — | — |
| 2018-08-10 | $63.33 | $70.09 | 703,800 | — | — |
| 2018-08-09 | $62.90 | $69.62 | 688,100 | — | — |
| 2018-08-08 | $65.71 | $72.73 | 347,800 | — | — |
| 2018-08-07 | $65.67 | $72.68 | 285,100 | — | — |
| 2018-08-06 | $65.16 | $72.12 | 277,100 | — | — |
| 2018-08-03 | $64.66 | $71.57 | 302,600 | — | — |
| 2018-08-02 | $65.01 | $71.95 | 347,300 | — | — |
| 2018-08-01 | $64.52 | $71.41 | 600,300 | — | — |
| 2018-07-31 | $64.81 | $71.73 | 248,900 | — | — |
| 2018-07-30 | $63.92 | $70.75 | 235,500 | — | — |
| 2018-07-27 | $64.74 | $71.65 | 403,700 | — | — |
| 2018-07-26 | $64.82 | $71.74 | 318,100 | — | — |
| 2018-07-25 | $64.42 | $71.30 | 191,700 | — | — |
| 2018-07-24 | $64.40 | $71.28 | 201,600 | — | — |
| 2018-07-23 | $64.81 | $71.73 | 223,300 | — | — |
| 2018-07-20 | $65.15 | $72.11 | 192,300 | — | — |
| 2018-07-19 | $65.48 | $72.47 | 334,600 | — | — |
| 2018-07-18 | $64.89 | $71.82 | 202,700 | — | — |
| 2018-07-17 | $64.83 | $71.75 | 370,300 | — | — |
| 2018-07-16 | $64.45 | $71.33 | 285,300 | — | — |
| 2018-07-13 | $64.49 | $71.38 | 264,400 | — | — |
| 2018-07-12 | $64.81 | $71.73 | 180,300 | — | — |
| 2018-07-11 | $64.14 | $70.99 | 228,900 | — | — |
| 2018-07-10 | $64.19 | $71.05 | 209,200 | — | — |
| 2018-07-09 | $64.63 | $71.53 | 209,600 | — | — |
| 2018-07-06 | $64.15 | $71.00 | 311,600 | — | — |
| 2018-07-05 | $63.91 | $70.74 | 287,100 | — | — |
| 2018-07-03 | $63.61 | $70.40 | 99,700 | — | — |
| 2018-07-02 | $62.78 | $69.49 | 598,300 | — | — |
| 2018-06-29 | $62.11 | $68.74 | 654,200 | — | — |
| 2018-06-28 | $62.80 | $69.51 | 396,300 | — | — |
| 2018-06-27 | $62.98 | $69.71 | 700,000 | — | — |
| 2018-06-26 | $63.69 | $70.49 | 457,600 | — | — |
| 2018-06-25 | $63.17 | $69.92 | 557,400 | — | — |
| 2018-06-22 | $63.15 | $69.89 | 479,500 | — | — |
| 2018-06-21 | $63.23 | $69.98 | 425,800 | — | — |
| 2018-06-20 | $63.38 | $70.15 | 257,600 | — | — |
| 2018-06-19 | $63.54 | $70.33 | 325,500 | — | — |
| 2018-06-18 | $62.92 | $69.64 | 445,000 | — | — |
| 2018-06-15 | $62.68 | $69.37 | 843,500 | — | — |
| 2018-06-14 | $62.47 | $69.14 | 407,900 | — | — |
| 2018-06-13 | $62.13 | $68.77 | 343,500 | — | — |
| 2018-06-12 | $62.28 | $68.93 | 300,200 | — | — |
| 2018-06-11 | $62.62 | $69.31 | 268,100 | — | — |
| 2018-06-08 | $62.72 | $69.42 | 368,100 | — | — |
| 2018-06-07 | $62.86 | $69.57 | 229,000 | — | — |
| 2018-06-06 | $63.28 | $70.04 | 266,400 | — | — |
| 2018-06-05 | $62.91 | $69.63 | 312,700 | — | — |
| 2018-06-04 | $62.22 | $68.87 | 539,400 | — | — |
| 2018-06-01 | $61.23 | $67.77 | 386,900 | — | — |
| 2018-05-31 | $60.90 | $67.40 | 545,000 | — | — |
| 2018-05-30 | $61.49 | $68.06 | 487,600 | — | — |
| 2018-05-29 | $61.10 | $67.63 | 492,600 | — | — |
| 2018-05-25 | $61.54 | $68.11 | 325,200 | — | — |
| 2018-05-24 | $61.89 | $68.50 | 467,600 | — | — |
| 2018-05-23 | $62.26 | $68.91 | 351,400 | — | — |
| 2018-05-22 | $62.21 | $68.85 | 623,000 | — | — |
| 2018-05-21 | $63.03 | $69.76 | 442,800 | — | — |
| 2018-05-18 | $62.24 | $68.89 | 613,100 | — | — |
| 2018-05-17 | $61.95 | $68.57 | 373,800 | — | — |
| 2018-05-16 | $61.83 | $68.43 | 482,000 | — | — |
| 2018-05-15 | $61.63 | $68.21 | 1,015,200 | — | — |
| 2018-05-14 | $61.35 | $67.90 | 1,110,900 | — | — |
| 2018-05-11 | $61.09 | $67.56 | 1,130,400 | — | — |
| 2018-05-10 | $62.44 | $69.06 | 790,900 | — | — |
| 2018-05-09 | $67.79 | $74.98 | 483,500 | — | — |
| 2018-05-08 | $68.33 | $75.57 | 728,900 | — | — |
| 2018-05-07 | $67.09 | $74.20 | 658,000 | — | — |
| 2018-05-04 | $67.03 | $74.13 | 312,700 | — | — |
| 2018-05-03 | $66.84 | $73.92 | 217,900 | — | — |
| 2018-05-02 | $67.20 | $74.32 | 234,200 | — | — |
| 2018-05-01 | $68.11 | $75.33 | 341,500 | — | — |
| 2018-04-30 | $67.63 | $74.80 | 286,700 | — | — |
| 2018-04-27 | $68.67 | $75.95 | 238,100 | — | — |
| 2018-04-26 | $69.17 | $76.50 | 389,000 | — | — |
| 2018-04-25 | $69.57 | $76.94 | 223,600 | — | — |
| 2018-04-24 | $69.78 | $77.18 | 252,100 | — | — |
| 2018-04-23 | $69.88 | $77.29 | 224,700 | — | — |
| 2018-04-20 | $69.73 | $77.12 | 285,300 | — | — |
| 2018-04-19 | $70.70 | $78.19 | 230,600 | — | — |
| 2018-04-18 | $70.73 | $78.23 | 343,600 | — | — |
| 2018-04-17 | $69.80 | $77.20 | 325,000 | — | — |
| 2018-04-16 | $69.41 | $76.77 | 456,800 | — | — |
| 2018-04-13 | $68.15 | $75.37 | 206,900 | — | — |
| 2018-04-12 | $67.86 | $75.05 | 266,200 | — | — |
| 2018-04-11 | $67.76 | $74.94 | 442,300 | — | — |
| 2018-04-10 | $67.04 | $74.15 | 264,400 | — | — |
| 2018-04-09 | $65.44 | $72.38 | 168,500 | — | — |
| 2018-04-06 | $65.59 | $72.54 | 330,100 | — | — |
| 2018-04-05 | $66.80 | $73.88 | 199,300 | — | — |
| 2018-04-04 | $66.31 | $73.34 | 207,700 | — | — |
| 2018-04-03 | $65.66 | $72.62 | 294,500 | — | — |
| 2018-04-02 | $64.86 | $71.73 | 270,000 | — | — |
| 2018-03-29 | $66.74 | $73.81 | 463,900 | — | — |
| 2018-03-28 | $65.06 | $71.96 | 306,800 | — | — |
| 2018-03-27 | $64.70 | $71.56 | 442,500 | — | — |
| 2018-03-26 | $64.79 | $71.66 | 433,800 | — | — |
| 2018-03-23 | $63.86 | $70.63 | 252,000 | — | — |
| 2018-03-22 | $65.96 | $72.95 | 379,700 | — | — |
| 2018-03-21 | $67.27 | $74.40 | 404,700 | — | — |
| 2018-03-20 | $67.48 | $74.63 | 247,800 | — | — |
| 2018-03-19 | $67.60 | $74.76 | 320,100 | — | — |
| 2018-03-16 | $68.11 | $75.33 | 773,500 | — | — |
| 2018-03-15 | $67.84 | $75.03 | 302,600 | — | — |
| 2018-03-14 | $67.89 | $75.09 | 227,500 | — | — |
| 2018-03-13 | $67.97 | $75.17 | 403,600 | — | — |
| 2018-03-12 | $68.20 | $75.43 | 589,600 | — | — |
| 2018-03-09 | $69.00 | $76.31 | 374,800 | — | — |
| 2018-03-08 | $67.76 | $74.94 | 251,800 | — | — |
| 2018-03-07 | $67.84 | $75.03 | 433,300 | — | — |
| 2018-03-06 | $67.65 | $74.82 | 563,200 | — | — |
| 2018-03-05 | $66.83 | $73.91 | 539,800 | — | — |
| 2018-03-02 | $66.72 | $73.79 | 387,600 | — | — |
| 2018-03-01 | $66.52 | $73.57 | 385,200 | — | — |
| 2018-02-28 | $66.98 | $74.08 | 327,300 | — | — |
| 2018-02-27 | $67.92 | $75.12 | 421,500 | — | — |
| 2018-02-26 | $68.45 | $75.71 | 245,700 | — | — |
| 2018-02-23 | $68.16 | $75.38 | 319,700 | — | — |
| 2018-02-22 | $68.15 | $75.37 | 504,100 | — | — |
| 2018-02-21 | $67.87 | $75.06 | 497,300 | — | — |
| 2018-02-20 | $67.14 | $74.26 | 686,700 | — | — |
| 2018-02-16 | $67.26 | $74.39 | 846,800 | — | — |
| 2018-02-15 | $66.57 | $73.63 | 828,100 | — | — |
| 2018-02-14 | $66.88 | $73.97 | 988,100 | — | — |
| 2018-02-13 | $65.34 | $72.22 | 761,700 | — | — |
| 2018-02-12 | $64.45 | $71.23 | 1,112,900 | — | — |
| 2018-02-09 | $63.79 | $70.50 | 670,800 | — | — |
| 2018-02-08 | $63.97 | $70.70 | 982,100 | — | — |
| 2018-02-07 | $65.24 | $72.11 | 724,700 | — | — |
| 2018-02-06 | $64.77 | $71.59 | 777,000 | — | — |
| 2018-02-05 | $65.21 | $72.07 | 521,700 | — | — |
| 2018-02-02 | $67.78 | $74.91 | 488,400 | — | — |
| 2018-02-01 | $68.77 | $76.01 | 654,800 | — | — |
| 2018-01-31 | $68.18 | $75.35 | 407,100 | — | — |
| 2018-01-30 | $68.55 | $75.76 | 405,700 | — | — |
| 2018-01-29 | $69.00 | $76.26 | 420,400 | — | — |
| 2018-01-26 | $70.15 | $77.53 | 320,700 | — | — |
| 2018-01-25 | $69.72 | $77.06 | 417,900 | — | — |
| 2018-01-24 | $69.74 | $77.08 | 517,000 | — | — |
| 2018-01-23 | $69.20 | $76.48 | 351,800 | — | — |
| 2018-01-22 | $69.71 | $77.05 | 263,800 | — | — |
| 2018-01-19 | $70.09 | $77.47 | 614,800 | — | — |
| 2018-01-18 | $69.58 | $76.90 | 483,700 | — | — |
| 2018-01-17 | $69.97 | $77.33 | 630,900 | — | — |
| 2018-01-16 | $71.25 | $78.75 | 364,700 | — | — |
| 2018-01-12 | $71.89 | $79.45 | 277,700 | — | — |
| 2018-01-11 | $72.04 | $79.62 | 389,400 | — | — |
| 2018-01-10 | $70.09 | $77.47 | 538,300 | — | — |
| 2018-01-09 | $71.13 | $78.61 | 365,200 | — | — |
| 2018-01-08 | $71.55 | $79.08 | 529,500 | — | — |
| 2018-01-05 | $71.27 | $78.77 | 501,400 | — | — |
| 2018-01-04 | $71.03 | $78.50 | 476,300 | — | — |
| 2018-01-03 | $71.19 | $78.68 | 337,000 | — | — |
| 2018-01-02 | $71.36 | $78.87 | 335,200 | — | — |