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
- 1991-07-30 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 | $68.75 | $79.10 | 201,200 | — | — |
| 2018-12-28 | $68.40 | $78.70 | 390,300 | — | — |
| 2018-12-27 | $66.53 | $76.55 | 536,100 | — | — |
| 2018-12-26 | $68.15 | $78.41 | 420,200 | — | — |
| 2018-12-24 | $65.13 | $74.94 | 232,300 | — | — |
| 2018-12-21 | $67.28 | $77.41 | 1,300,900 | — | — |
| 2018-12-20 | $70.30 | $80.88 | 294,700 | — | — |
| 2018-12-19 | $71.98 | $82.82 | 571,400 | — | — |
| 2018-12-18 | $71.35 | $82.09 | 541,300 | — | — |
| 2018-12-17 | $72.89 | $83.86 | 705,300 | — | — |
| 2018-12-14 | $75.00 | $86.29 | 414,600 | — | — |
| 2018-12-13 | $77.71 | $89.41 | 333,100 | — | — |
| 2018-12-12 | $78.09 | $89.85 | 320,000 | — | — |
| 2018-12-11 | $78.27 | $90.05 | 306,400 | — | — |
| 2018-12-10 | $78.30 | $90.09 | 370,400 | — | — |
| 2018-12-07 | $78.86 | $90.50 | 345,500 | — | — |
| 2018-12-06 | $82.09 | $94.21 | 261,700 | — | — |
| 2018-12-04 | $81.36 | $93.37 | 191,100 | — | — |
| 2018-12-03 | $83.07 | $95.34 | 267,200 | — | — |
| 2018-11-30 | $81.32 | $93.33 | 463,200 | — | — |
| 2018-11-29 | $81.15 | $93.13 | 333,400 | — | — |
| 2018-11-28 | $81.35 | $93.36 | 354,900 | — | — |
| 2018-11-27 | $81.54 | $93.58 | 311,500 | — | — |
| 2018-11-26 | $81.01 | $92.97 | 243,800 | — | — |
| 2018-11-23 | $79.06 | $90.73 | 85,800 | — | — |
| 2018-11-21 | $78.83 | $90.47 | 261,400 | — | — |
| 2018-11-20 | $75.30 | $86.42 | 309,300 | — | — |
| 2018-11-19 | $75.79 | $86.98 | 283,900 | — | — |
| 2018-11-16 | $76.24 | $87.50 | 400,900 | — | — |
| 2018-11-15 | $77.67 | $89.14 | 279,700 | — | — |
| 2018-11-14 | $78.46 | $90.04 | 340,600 | — | — |
| 2018-11-13 | $75.33 | $86.45 | 314,300 | — | — |
| 2018-11-12 | $72.71 | $83.45 | 222,800 | — | — |
| 2018-11-09 | $74.49 | $85.49 | 219,200 | — | — |
| 2018-11-08 | $75.57 | $86.73 | 226,800 | — | — |
| 2018-11-07 | $75.69 | $86.87 | 235,800 | — | — |
| 2018-11-06 | $75.02 | $86.10 | 292,800 | — | — |
| 2018-11-05 | $75.43 | $86.57 | 274,500 | — | — |
| 2018-11-02 | $74.99 | $86.06 | 304,700 | — | — |
| 2018-11-01 | $74.22 | $85.18 | 309,900 | — | — |
| 2018-10-31 | $74.40 | $85.39 | 378,500 | — | — |
| 2018-10-30 | $75.07 | $86.15 | 392,100 | — | — |
| 2018-10-29 | $74.53 | $85.53 | 431,400 | — | — |
| 2018-10-26 | $75.80 | $86.99 | 417,600 | — | — |
| 2018-10-25 | $73.95 | $84.87 | 650,000 | — | — |
| 2018-10-24 | $65.79 | $75.50 | 286,700 | — | — |
| 2018-10-23 | $68.23 | $78.30 | 284,600 | — | — |
| 2018-10-22 | $67.43 | $77.39 | 390,100 | — | — |
| 2018-10-19 | $65.95 | $75.69 | 267,200 | — | — |
| 2018-10-18 | $65.29 | $74.93 | 334,300 | — | — |
| 2018-10-17 | $65.00 | $74.60 | 266,000 | — | — |
| 2018-10-16 | $67.31 | $77.25 | 344,200 | — | — |
| 2018-10-15 | $66.89 | $76.77 | 193,400 | — | — |
| 2018-10-12 | $66.43 | $76.24 | 265,700 | — | — |
| 2018-10-11 | $65.23 | $74.86 | 339,000 | — | — |
| 2018-10-10 | $64.93 | $74.52 | 332,300 | — | — |
| 2018-10-09 | $69.03 | $79.22 | 202,700 | — | — |
| 2018-10-08 | $68.95 | $79.13 | 219,200 | — | — |
| 2018-10-05 | $68.15 | $78.21 | 345,300 | — | — |
| 2018-10-04 | $66.90 | $76.78 | 252,000 | — | — |
| 2018-10-03 | $68.01 | $78.05 | 197,600 | — | — |
| 2018-10-02 | $67.38 | $77.33 | 205,200 | — | — |
| 2018-10-01 | $68.94 | $79.12 | 257,100 | — | — |
| 2018-09-28 | $69.60 | $79.88 | 251,300 | — | — |
| 2018-09-27 | $69.05 | $79.25 | 218,300 | — | — |
| 2018-09-26 | $72.00 | $82.63 | 276,300 | — | — |
| 2018-09-25 | $71.00 | $81.48 | 236,800 | — | — |
| 2018-09-24 | $70.15 | $80.51 | 232,000 | — | — |
| 2018-09-21 | $72.00 | $82.63 | 492,400 | — | — |
| 2018-09-20 | $71.15 | $81.66 | 240,700 | — | — |
| 2018-09-19 | $69.20 | $79.42 | 315,600 | — | — |
| 2018-09-18 | $69.00 | $79.19 | 191,000 | — | — |
| 2018-09-17 | $69.45 | $79.70 | 160,600 | — | — |
| 2018-09-14 | $71.10 | $81.60 | 108,200 | — | — |
| 2018-09-13 | $72.10 | $82.75 | 112,000 | — | — |
| 2018-09-12 | $72.45 | $83.15 | 159,000 | — | — |
| 2018-09-11 | $72.45 | $83.15 | 333,700 | — | — |
| 2018-09-10 | $70.35 | $80.74 | 240,600 | — | — |
| 2018-09-07 | $70.45 | $80.85 | 265,200 | — | — |
| 2018-09-06 | $70.95 | $81.43 | 204,200 | — | — |
| 2018-09-05 | $70.20 | $80.57 | 197,000 | — | — |
| 2018-09-04 | $71.55 | $82.11 | 221,100 | — | — |
| 2018-08-31 | $70.95 | $81.43 | 197,600 | — | — |
| 2018-08-30 | $70.25 | $80.62 | 192,000 | — | — |
| 2018-08-29 | $70.60 | $81.02 | 211,900 | — | — |
| 2018-08-28 | $69.75 | $80.05 | 254,400 | — | — |
| 2018-08-27 | $68.65 | $78.79 | 278,100 | — | — |
| 2018-08-24 | $70.50 | $80.91 | 215,400 | — | — |
| 2018-08-23 | $71.25 | $81.54 | 263,500 | — | — |
| 2018-08-22 | $70.50 | $80.68 | 146,200 | — | — |
| 2018-08-21 | $71.20 | $81.48 | 196,500 | — | — |
| 2018-08-20 | $71.45 | $81.77 | 290,500 | — | — |
| 2018-08-17 | $70.35 | $80.51 | 204,100 | — | — |
| 2018-08-16 | $69.05 | $79.02 | 211,200 | — | — |
| 2018-08-15 | $70.55 | $80.74 | 253,500 | — | — |
| 2018-08-14 | $71.10 | $81.37 | 313,600 | — | — |
| 2018-08-13 | $69.00 | $78.97 | 200,100 | — | — |
| 2018-08-10 | $69.95 | $80.05 | 195,700 | — | — |
| 2018-08-09 | $69.65 | $79.71 | 230,300 | — | — |
| 2018-08-08 | $70.15 | $80.28 | 192,300 | — | — |
| 2018-08-07 | $70.30 | $80.45 | 169,500 | — | — |
| 2018-08-06 | $70.20 | $80.34 | 196,600 | — | — |
| 2018-08-03 | $70.05 | $80.17 | 244,500 | — | — |
| 2018-08-02 | $69.45 | $79.48 | 349,600 | — | — |
| 2018-08-01 | $67.20 | $76.91 | 424,300 | — | — |
| 2018-07-31 | $67.45 | $77.19 | 448,900 | — | — |
| 2018-07-30 | $66.30 | $75.88 | 285,600 | — | — |
| 2018-07-27 | $63.95 | $73.19 | 332,500 | — | — |
| 2018-07-26 | $64.55 | $73.87 | 673,800 | — | — |
| 2018-07-25 | $67.25 | $76.96 | 494,400 | — | — |
| 2018-07-24 | $66.70 | $76.33 | 466,500 | — | — |
| 2018-07-23 | $68.60 | $78.51 | 243,500 | — | — |
| 2018-07-20 | $68.45 | $78.34 | 462,000 | — | — |
| 2018-07-19 | $68.75 | $78.68 | 347,000 | — | — |
| 2018-07-18 | $67.25 | $76.96 | 142,800 | — | — |
| 2018-07-17 | $67.55 | $77.31 | 329,100 | — | — |
| 2018-07-16 | $66.20 | $75.76 | 277,100 | — | — |
| 2018-07-13 | $65.00 | $74.39 | 734,100 | — | — |
| 2018-07-12 | $61.45 | $70.33 | 214,500 | — | — |
| 2018-07-11 | $60.80 | $69.58 | 326,500 | — | — |
| 2018-07-10 | $61.60 | $70.50 | 192,000 | — | — |
| 2018-07-09 | $63.20 | $72.33 | 250,700 | — | — |
| 2018-07-06 | $62.30 | $71.30 | 297,100 | — | — |
| 2018-07-05 | $60.40 | $69.12 | 208,200 | — | — |
| 2018-07-03 | $59.05 | $67.58 | 108,100 | — | — |
| 2018-07-02 | $58.25 | $66.66 | 192,400 | — | — |
| 2018-06-29 | $58.10 | $66.49 | 315,300 | — | — |
| 2018-06-28 | $60.25 | $68.95 | 265,300 | — | — |
| 2018-06-27 | $59.35 | $67.92 | 160,700 | — | — |
| 2018-06-26 | $59.90 | $68.55 | 252,800 | — | — |
| 2018-06-25 | $58.45 | $66.89 | 207,700 | — | — |
| 2018-06-22 | $60.55 | $69.30 | 391,900 | — | — |
| 2018-06-21 | $61.50 | $70.38 | 143,800 | — | — |
| 2018-06-20 | $61.45 | $70.33 | 216,400 | — | — |
| 2018-06-19 | $61.05 | $69.87 | 289,600 | — | — |
| 2018-06-18 | $59.05 | $67.58 | 190,200 | — | — |
| 2018-06-15 | $58.65 | $67.12 | 409,400 | — | — |
| 2018-06-14 | $58.85 | $67.35 | 187,700 | — | — |
| 2018-06-13 | $58.85 | $67.35 | 246,200 | — | — |
| 2018-06-12 | $58.95 | $67.46 | 245,500 | — | — |
| 2018-06-11 | $59.30 | $67.86 | 228,900 | — | — |
| 2018-06-08 | $58.35 | $66.78 | 299,800 | — | — |
| 2018-06-07 | $57.85 | $66.21 | 236,500 | — | — |
| 2018-06-06 | $58.25 | $66.66 | 162,700 | — | — |
| 2018-06-05 | $57.45 | $65.75 | 122,300 | — | — |
| 2018-06-04 | $55.65 | $63.69 | 222,200 | — | — |
| 2018-06-01 | $55.25 | $63.23 | 212,500 | — | — |
| 2018-05-31 | $56.10 | $63.97 | 228,900 | — | — |
| 2018-05-30 | $56.80 | $64.77 | 329,900 | — | — |
| 2018-05-29 | $55.25 | $63.00 | 276,100 | — | — |
| 2018-05-25 | $55.85 | $63.69 | 296,900 | — | — |
| 2018-05-24 | $54.85 | $62.55 | 377,100 | — | — |
| 2018-05-23 | $53.65 | $61.18 | 571,000 | — | — |
| 2018-05-22 | $52.15 | $59.47 | 1,130,600 | — | — |
| 2018-05-21 | $56.95 | $64.94 | 886,200 | — | — |
| 2018-05-18 | $56.10 | $63.97 | 456,000 | — | — |
| 2018-05-17 | $56.85 | $64.83 | 122,100 | — | — |
| 2018-05-16 | $56.65 | $64.60 | 225,400 | — | — |
| 2018-05-15 | $55.65 | $63.46 | 163,700 | — | — |
| 2018-05-14 | $55.20 | $62.95 | 171,500 | — | — |
| 2018-05-11 | $54.20 | $61.81 | 390,700 | — | — |
| 2018-05-10 | $52.65 | $60.04 | 373,100 | — | — |
| 2018-05-09 | $52.70 | $60.10 | 1,526,300 | — | — |
| 2018-05-08 | $57.15 | $65.17 | 173,400 | — | — |
| 2018-05-07 | $57.55 | $65.63 | 164,900 | — | — |
| 2018-05-04 | $55.80 | $63.63 | 328,600 | — | — |
| 2018-05-03 | $55.20 | $62.95 | 218,300 | — | — |
| 2018-05-02 | $55.30 | $63.06 | 213,400 | — | — |
| 2018-05-01 | $55.75 | $63.57 | 332,300 | — | — |
| 2018-04-30 | $55.95 | $63.80 | 268,000 | — | — |
| 2018-04-27 | $55.95 | $63.80 | 370,000 | — | — |
| 2018-04-26 | $55.00 | $62.72 | 191,900 | — | — |
| 2018-04-25 | $55.20 | $62.95 | 264,400 | — | — |
| 2018-04-24 | $54.65 | $62.32 | 413,300 | — | — |
| 2018-04-23 | $54.50 | $62.15 | 237,900 | — | — |
| 2018-04-20 | $53.55 | $61.07 | 331,800 | — | — |
| 2018-04-19 | $53.80 | $61.35 | 254,600 | — | — |
| 2018-04-18 | $54.45 | $62.09 | 410,900 | — | — |
| 2018-04-17 | $54.45 | $62.09 | 428,700 | — | — |
| 2018-04-16 | $52.95 | $60.38 | 958,900 | — | — |
| 2018-04-13 | $56.85 | $64.83 | 319,300 | — | — |
| 2018-04-12 | $57.50 | $65.57 | 308,500 | — | — |
| 2018-04-11 | $57.05 | $65.06 | 318,500 | — | — |
| 2018-04-10 | $56.75 | $64.71 | 180,700 | — | — |
| 2018-04-09 | $55.10 | $62.83 | 360,200 | — | — |
| 2018-04-06 | $55.55 | $63.35 | 237,700 | — | — |
| 2018-04-05 | $57.10 | $65.11 | 158,400 | — | — |
| 2018-04-04 | $55.85 | $63.69 | 271,300 | — | — |
| 2018-04-03 | $53.15 | $60.61 | 356,000 | — | — |
| 2018-04-02 | $52.75 | $60.15 | 470,400 | — | — |
| 2018-03-29 | $53.60 | $61.12 | 265,600 | — | — |
| 2018-03-28 | $52.25 | $59.58 | 240,100 | — | — |
| 2018-03-27 | $52.10 | $59.41 | 411,600 | — | — |
| 2018-03-26 | $53.80 | $61.35 | 259,800 | — | — |
| 2018-03-23 | $51.20 | $58.39 | 203,500 | — | — |
| 2018-03-22 | $52.00 | $59.30 | 200,100 | — | — |
| 2018-03-21 | $54.23 | $61.84 | 245,300 | — | — |
| 2018-03-20 | $53.00 | $60.44 | 187,900 | — | — |
| 2018-03-19 | $54.25 | $61.86 | 247,900 | — | — |
| 2018-03-16 | $54.25 | $61.86 | 384,500 | — | — |
| 2018-03-15 | $54.20 | $61.81 | 372,000 | — | — |
| 2018-03-14 | $54.45 | $61.89 | 313,800 | — | — |
| 2018-03-13 | $54.85 | $62.34 | 196,400 | — | — |
| 2018-03-12 | $54.30 | $61.72 | 237,700 | — | — |
| 2018-03-09 | $54.55 | $62.00 | 155,300 | — | — |
| 2018-03-08 | $52.50 | $59.67 | 475,500 | — | — |
| 2018-03-07 | $53.25 | $60.52 | 285,000 | — | — |
| 2018-03-06 | $53.80 | $61.15 | 196,200 | — | — |
| 2018-03-05 | $52.20 | $59.33 | 275,000 | — | — |
| 2018-03-02 | $52.10 | $59.22 | 267,100 | — | — |
| 2018-03-01 | $51.00 | $57.97 | 190,000 | — | — |
| 2018-02-28 | $50.90 | $57.85 | 188,300 | — | — |
| 2018-02-27 | $50.30 | $57.17 | 170,100 | — | — |
| 2018-02-26 | $52.00 | $59.10 | 254,600 | — | — |
| 2018-02-23 | $53.10 | $60.35 | 233,500 | — | — |
| 2018-02-22 | $51.95 | $59.05 | 251,700 | — | — |
| 2018-02-21 | $51.75 | $58.82 | 394,500 | — | — |
| 2018-02-20 | $52.85 | $60.07 | 200,000 | — | — |
| 2018-02-16 | $54.30 | $61.72 | 164,800 | — | — |
| 2018-02-15 | $54.55 | $62.00 | 202,300 | — | — |
| 2018-02-14 | $53.40 | $60.69 | 263,800 | — | — |
| 2018-02-13 | $52.10 | $59.22 | 158,900 | — | — |
| 2018-02-12 | $52.20 | $59.33 | 301,200 | — | — |
| 2018-02-09 | $52.15 | $59.27 | 439,700 | — | — |
| 2018-02-08 | $53.25 | $60.52 | 242,600 | — | — |
| 2018-02-07 | $54.60 | $62.06 | 213,700 | — | — |
| 2018-02-06 | $54.65 | $62.11 | 372,600 | — | — |
| 2018-02-05 | $52.10 | $59.22 | 453,300 | — | — |
| 2018-02-02 | $54.95 | $62.46 | 414,600 | — | — |
| 2018-02-01 | $55.85 | $63.48 | 375,400 | — | — |
| 2018-01-31 | $56.50 | $64.22 | 535,200 | — | — |
| 2018-01-30 | $57.18 | $64.99 | 1,088,600 | — | — |
| 2018-01-29 | $60.85 | $69.16 | 464,200 | — | — |
| 2018-01-26 | $64.10 | $72.85 | 234,400 | — | — |
| 2018-01-25 | $63.50 | $72.17 | 398,000 | — | — |
| 2018-01-24 | $62.65 | $71.21 | 502,100 | — | — |
| 2018-01-23 | $62.20 | $70.70 | 215,500 | — | — |
| 2018-01-22 | $61.75 | $70.18 | 326,700 | — | — |
| 2018-01-19 | $60.80 | $69.10 | 282,400 | — | — |
| 2018-01-18 | $59.05 | $67.11 | 103,000 | — | — |
| 2018-01-17 | $59.60 | $67.74 | 263,400 | — | — |
| 2018-01-16 | $59.90 | $68.08 | 225,300 | — | — |
| 2018-01-12 | $60.05 | $68.25 | 233,200 | — | — |
| 2018-01-11 | $58.85 | $66.89 | 267,400 | — | — |
| 2018-01-10 | $58.80 | $66.83 | 124,600 | — | — |
| 2018-01-09 | $59.50 | $67.63 | 154,200 | — | — |
| 2018-01-08 | $60.05 | $68.25 | 274,800 | — | — |
| 2018-01-05 | $60.25 | $68.48 | 264,200 | — | — |
| 2018-01-04 | $57.65 | $65.52 | 297,400 | — | — |
| 2018-01-03 | $58.65 | $66.66 | 196,400 | — | — |
| 2018-01-02 | $58.45 | $66.43 | 306,900 | — | — |