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
- 1996-05-23 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 | $71.41 | $71.41 | 765,400 | — | — |
| 2018-12-28 | $68.43 | $68.43 | 882,300 | — | — |
| 2018-12-27 | $70.73 | $70.73 | 757,900 | — | — |
| 2018-12-26 | $71.00 | $71.00 | 600,800 | — | — |
| 2018-12-24 | $68.32 | $68.32 | 490,600 | — | — |
| 2018-12-21 | $70.02 | $70.02 | 1,796,000 | — | — |
| 2018-12-20 | $70.52 | $70.52 | 1,344,800 | — | — |
| 2018-12-19 | $71.98 | $71.98 | 1,063,200 | — | — |
| 2018-12-18 | $71.27 | $71.27 | 1,211,500 | — | — |
| 2018-12-17 | $71.77 | $71.77 | 1,762,400 | — | — |
| 2018-12-14 | $71.34 | $71.34 | 1,362,500 | — | — |
| 2018-12-13 | $73.01 | $73.01 | 2,415,600 | — | — |
| 2018-12-12 | $73.83 | $73.83 | 13,083,500 | — | — |
| 2018-12-11 | $85.76 | $85.76 | 508,900 | — | — |
| 2018-12-10 | $85.81 | $85.81 | 571,200 | — | — |
| 2018-12-07 | $84.18 | $84.18 | 628,100 | — | — |
| 2018-12-06 | $86.97 | $86.97 | 642,600 | — | — |
| 2018-12-04 | $86.24 | $86.24 | 741,500 | — | — |
| 2018-12-03 | $90.02 | $90.02 | 811,300 | — | — |
| 2018-11-30 | $88.27 | $88.27 | 943,100 | — | — |
| 2018-11-29 | $86.72 | $86.72 | 1,284,900 | — | — |
| 2018-11-28 | $89.27 | $89.27 | 978,600 | — | — |
| 2018-11-27 | $85.87 | $85.87 | 1,142,800 | — | — |
| 2018-11-26 | $92.04 | $92.04 | 548,800 | — | — |
| 2018-11-23 | $90.33 | $90.33 | 272,000 | — | — |
| 2018-11-21 | $90.17 | $90.17 | 525,500 | — | — |
| 2018-11-20 | $88.49 | $88.49 | 853,900 | — | — |
| 2018-11-19 | $87.33 | $87.33 | 687,000 | — | — |
| 2018-11-16 | $89.98 | $89.98 | 833,000 | — | — |
| 2018-11-15 | $91.71 | $91.71 | 2,022,900 | — | — |
| 2018-11-14 | $86.13 | $86.13 | 3,246,600 | — | — |
| 2018-11-13 | $99.50 | $99.50 | 962,800 | — | — |
| 2018-11-12 | $103.00 | $103.00 | 518,500 | — | — |
| 2018-11-09 | $105.41 | $105.41 | 744,900 | — | — |
| 2018-11-08 | $108.31 | $108.31 | 569,600 | — | — |
| 2018-11-07 | $108.50 | $108.50 | 858,700 | — | — |
| 2018-11-06 | $106.56 | $106.56 | 1,699,200 | — | — |
| 2018-11-05 | $110.55 | $110.55 | 1,066,200 | — | — |
| 2018-11-02 | $115.83 | $115.83 | 709,900 | — | — |
| 2018-11-01 | $112.42 | $112.42 | 665,100 | — | — |
| 2018-10-31 | $107.15 | $107.15 | 571,100 | — | — |
| 2018-10-30 | $106.29 | $106.29 | 446,800 | — | — |
| 2018-10-29 | $104.87 | $104.87 | 946,600 | — | — |
| 2018-10-26 | $107.22 | $107.22 | 618,900 | — | — |
| 2018-10-25 | $106.14 | $106.14 | 868,700 | — | — |
| 2018-10-24 | $101.85 | $101.85 | 826,900 | — | — |
| 2018-10-23 | $108.56 | $108.56 | 716,200 | — | — |
| 2018-10-22 | $109.17 | $109.17 | 737,200 | — | — |
| 2018-10-19 | $112.01 | $112.01 | 636,800 | — | — |
| 2018-10-18 | $114.58 | $114.58 | 554,600 | — | — |
| 2018-10-17 | $114.69 | $114.69 | 446,500 | — | — |
| 2018-10-16 | $114.29 | $114.29 | 662,700 | — | — |
| 2018-10-15 | $110.05 | $110.05 | 462,500 | — | — |
| 2018-10-12 | $111.48 | $111.48 | 692,600 | — | — |
| 2018-10-11 | $108.06 | $108.06 | 1,332,300 | — | — |
| 2018-10-10 | $106.30 | $106.30 | 949,000 | — | — |
| 2018-10-09 | $109.12 | $109.12 | 1,092,400 | — | — |
| 2018-10-08 | $112.27 | $112.27 | 961,500 | — | — |
| 2018-10-05 | $115.55 | $115.55 | 1,015,700 | — | — |
| 2018-10-04 | $114.58 | $114.58 | 1,068,800 | — | — |
| 2018-10-03 | $119.09 | $119.09 | 1,428,200 | — | — |
| 2018-10-02 | $119.10 | $119.10 | 855,600 | — | — |
| 2018-10-01 | $124.36 | $124.36 | 829,200 | — | — |
| 2018-09-28 | $122.95 | $122.95 | 1,375,300 | — | — |
| 2018-09-27 | $120.48 | $120.48 | 776,400 | — | — |
| 2018-09-26 | $121.54 | $121.54 | 700,200 | — | — |
| 2018-09-25 | $122.64 | $122.64 | 1,190,200 | — | — |
| 2018-09-24 | $121.05 | $121.05 | 738,000 | — | — |
| 2018-09-21 | $119.62 | $119.62 | 1,143,000 | — | — |
| 2018-09-20 | $120.23 | $120.23 | 481,900 | — | — |
| 2018-09-19 | $117.41 | $117.41 | 545,500 | — | — |
| 2018-09-18 | $120.26 | $120.26 | 796,000 | — | — |
| 2018-09-17 | $117.36 | $117.36 | 569,000 | — | — |
| 2018-09-14 | $118.48 | $118.48 | 463,500 | — | — |
| 2018-09-13 | $120.88 | $120.88 | 638,900 | — | — |
| 2018-09-12 | $121.67 | $121.67 | 993,700 | — | — |
| 2018-09-11 | $121.84 | $121.84 | 542,100 | — | — |
| 2018-09-10 | $118.54 | $118.54 | 631,300 | — | — |
| 2018-09-07 | $116.93 | $116.93 | 692,900 | — | — |
| 2018-09-06 | $121.30 | $121.30 | 619,400 | — | — |
| 2018-09-05 | $121.16 | $121.16 | 840,200 | — | — |
| 2018-09-04 | $125.85 | $125.85 | 832,700 | — | — |
| 2018-08-31 | $122.95 | $122.95 | 355,400 | — | — |
| 2018-08-30 | $122.10 | $122.10 | 463,000 | — | — |
| 2018-08-29 | $121.66 | $121.66 | 463,100 | — | — |
| 2018-08-28 | $120.58 | $120.58 | 646,000 | — | — |
| 2018-08-27 | $121.11 | $121.11 | 711,900 | — | — |
| 2018-08-24 | $118.71 | $118.71 | 381,200 | — | — |
| 2018-08-23 | $117.49 | $117.49 | 488,600 | — | — |
| 2018-08-22 | $116.61 | $116.61 | 475,700 | — | — |
| 2018-08-21 | $114.43 | $114.43 | 556,500 | — | — |
| 2018-08-20 | $113.60 | $113.60 | 597,600 | — | — |
| 2018-08-17 | $114.62 | $114.62 | 522,300 | — | — |
| 2018-08-16 | $113.60 | $113.60 | 691,400 | — | — |
| 2018-08-15 | $113.99 | $113.99 | 568,700 | — | — |
| 2018-08-14 | $116.22 | $116.22 | 434,700 | — | — |
| 2018-08-13 | $115.84 | $115.84 | 712,600 | — | — |
| 2018-08-10 | $118.46 | $118.46 | 472,900 | — | — |
| 2018-08-09 | $119.36 | $119.36 | 850,500 | — | — |
| 2018-08-08 | $116.86 | $116.86 | 380,300 | — | — |
| 2018-08-07 | $117.29 | $117.29 | 577,600 | — | — |
| 2018-08-06 | $115.89 | $115.89 | 665,100 | — | — |
| 2018-08-03 | $116.01 | $116.01 | 556,100 | — | — |
| 2018-08-02 | $115.69 | $115.69 | 1,531,400 | — | — |
| 2018-08-01 | $113.55 | $113.55 | 2,986,400 | — | — |
| 2018-07-31 | $100.49 | $100.49 | 959,800 | — | — |
| 2018-07-30 | $99.00 | $99.00 | 1,386,600 | — | — |
| 2018-07-27 | $107.23 | $107.23 | 555,400 | — | — |
| 2018-07-26 | $108.08 | $108.08 | 696,200 | — | — |
| 2018-07-25 | $108.08 | $108.08 | 805,000 | — | — |
| 2018-07-24 | $105.74 | $105.74 | 1,353,200 | — | — |
| 2018-07-23 | $103.80 | $103.80 | 471,700 | — | — |
| 2018-07-20 | $103.43 | $103.43 | 510,200 | — | — |
| 2018-07-19 | $103.81 | $103.81 | 335,400 | — | — |
| 2018-07-18 | $103.22 | $103.22 | 458,500 | — | — |
| 2018-07-17 | $104.54 | $104.54 | 664,600 | — | — |
| 2018-07-16 | $101.34 | $101.34 | 585,600 | — | — |
| 2018-07-13 | $102.89 | $102.89 | 290,900 | — | — |
| 2018-07-12 | $102.79 | $102.79 | 358,300 | — | — |
| 2018-07-11 | $101.40 | $101.40 | 460,500 | — | — |
| 2018-07-10 | $102.71 | $102.71 | 455,300 | — | — |
| 2018-07-09 | $102.81 | $102.81 | 413,500 | — | — |
| 2018-07-06 | $102.45 | $102.45 | 463,200 | — | — |
| 2018-07-05 | $98.88 | $98.88 | 865,000 | — | — |
| 2018-07-03 | $99.10 | $99.10 | 322,000 | — | — |
| 2018-07-02 | $99.28 | $99.28 | 449,700 | — | — |
| 2018-06-29 | $98.24 | $98.24 | 511,900 | — | — |
| 2018-06-28 | $97.22 | $97.22 | 660,200 | — | — |
| 2018-06-27 | $96.24 | $96.24 | 527,400 | — | — |
| 2018-06-26 | $99.56 | $99.56 | 584,800 | — | — |
| 2018-06-25 | $99.60 | $99.60 | 726,600 | — | — |
| 2018-06-22 | $101.79 | $101.79 | 547,000 | — | — |
| 2018-06-21 | $103.45 | $103.45 | 561,900 | — | — |
| 2018-06-20 | $105.99 | $105.99 | 737,000 | — | — |
| 2018-06-19 | $102.72 | $102.72 | 542,400 | — | — |
| 2018-06-18 | $102.29 | $102.29 | 995,200 | — | — |
| 2018-06-15 | $102.32 | $102.32 | 1,005,500 | — | — |
| 2018-06-14 | $100.06 | $100.06 | 552,000 | — | — |
| 2018-06-13 | $99.51 | $99.51 | 671,300 | — | — |
| 2018-06-12 | $101.07 | $101.07 | 588,500 | — | — |
| 2018-06-11 | $99.16 | $99.16 | 320,900 | — | — |
| 2018-06-08 | $99.31 | $99.31 | 588,700 | — | — |
| 2018-06-07 | $98.69 | $98.69 | 750,300 | — | — |
| 2018-06-06 | $99.70 | $99.70 | 558,700 | — | — |
| 2018-06-05 | $99.59 | $99.59 | 798,200 | — | — |
| 2018-06-04 | $100.52 | $100.52 | 811,400 | — | — |
| 2018-06-01 | $98.49 | $98.49 | 529,400 | — | — |
| 2018-05-31 | $96.26 | $96.26 | 770,200 | — | — |
| 2018-05-30 | $95.64 | $95.64 | 606,500 | — | — |
| 2018-05-29 | $94.18 | $94.18 | 401,400 | — | — |
| 2018-05-25 | $94.20 | $94.20 | 353,000 | — | — |
| 2018-05-24 | $94.64 | $94.64 | 401,400 | — | — |
| 2018-05-23 | $94.08 | $94.08 | 476,400 | — | — |
| 2018-05-22 | $93.42 | $93.42 | 512,900 | — | — |
| 2018-05-21 | $91.67 | $91.67 | 689,000 | — | — |
| 2018-05-18 | $93.25 | $93.25 | 634,700 | — | — |
| 2018-05-17 | $92.49 | $92.49 | 762,700 | — | — |
| 2018-05-16 | $93.87 | $93.87 | 770,200 | — | — |
| 2018-05-15 | $92.92 | $92.92 | 767,800 | — | — |
| 2018-05-14 | $91.01 | $91.01 | 741,100 | — | — |
| 2018-05-11 | $90.40 | $90.40 | 800,800 | — | — |
| 2018-05-10 | $87.83 | $87.83 | 665,600 | — | — |
| 2018-05-09 | $86.69 | $86.69 | 610,400 | — | — |
| 2018-05-08 | $83.03 | $83.03 | 518,400 | — | — |
| 2018-05-07 | $83.59 | $83.59 | 660,200 | — | — |
| 2018-05-04 | $82.93 | $82.93 | 507,600 | — | — |
| 2018-05-03 | $80.38 | $80.38 | 840,800 | — | — |
| 2018-05-02 | $80.08 | $80.08 | 1,255,200 | — | — |
| 2018-05-01 | $84.39 | $84.39 | 2,323,400 | — | — |
| 2018-04-30 | $81.08 | $81.08 | 915,200 | — | — |
| 2018-04-27 | $81.68 | $81.68 | 612,200 | — | — |
| 2018-04-26 | $79.44 | $79.44 | 544,300 | — | — |
| 2018-04-25 | $78.16 | $78.16 | 536,400 | — | — |
| 2018-04-24 | $78.43 | $78.43 | 638,300 | — | — |
| 2018-04-23 | $81.36 | $81.36 | 616,100 | — | — |
| 2018-04-20 | $79.40 | $79.40 | 599,700 | — | — |
| 2018-04-19 | $78.18 | $78.18 | 732,500 | — | — |
| 2018-04-18 | $79.86 | $79.86 | 756,500 | — | — |
| 2018-04-17 | $76.87 | $76.87 | 997,500 | — | — |
| 2018-04-16 | $75.30 | $75.30 | 592,300 | — | — |
| 2018-04-13 | $75.33 | $75.33 | 685,700 | — | — |
| 2018-04-12 | $75.89 | $75.89 | 521,400 | — | — |
| 2018-04-11 | $76.49 | $76.49 | 1,250,600 | — | — |
| 2018-04-10 | $77.50 | $77.50 | 2,014,400 | — | — |
| 2018-04-09 | $79.18 | $79.18 | 780,600 | — | — |
| 2018-04-06 | $76.85 | $76.85 | 590,600 | — | — |
| 2018-04-05 | $79.91 | $79.91 | 630,700 | — | — |
| 2018-04-04 | $79.97 | $79.97 | 609,500 | — | — |
| 2018-04-03 | $77.23 | $77.23 | 755,500 | — | — |
| 2018-04-02 | $78.27 | $78.27 | 964,600 | — | — |
| 2018-03-29 | $82.93 | $82.93 | 720,200 | — | — |
| 2018-03-28 | $82.83 | $82.83 | 991,100 | — | — |
| 2018-03-27 | $81.28 | $81.28 | 566,100 | — | — |
| 2018-03-26 | $83.06 | $83.06 | 1,140,500 | — | — |
| 2018-03-23 | $81.50 | $81.50 | 462,600 | — | — |
| 2018-03-22 | $83.83 | $83.83 | 728,600 | — | — |
| 2018-03-21 | $84.83 | $84.83 | 511,100 | — | — |
| 2018-03-20 | $84.89 | $84.89 | 662,000 | — | — |
| 2018-03-19 | $85.13 | $85.13 | 1,385,600 | — | — |
| 2018-03-16 | $87.92 | $87.92 | 1,218,700 | — | — |
| 2018-03-15 | $91.73 | $91.73 | 720,800 | — | — |
| 2018-03-14 | $92.30 | $92.30 | 569,100 | — | — |
| 2018-03-13 | $90.36 | $90.36 | 645,600 | — | — |
| 2018-03-12 | $90.59 | $90.59 | 484,300 | — | — |
| 2018-03-09 | $92.43 | $92.43 | 462,700 | — | — |
| 2018-03-08 | $91.96 | $91.96 | 682,900 | — | — |
| 2018-03-07 | $91.43 | $91.43 | 747,400 | — | — |
| 2018-03-06 | $90.00 | $90.00 | 592,700 | — | — |
| 2018-03-05 | $90.20 | $90.20 | 1,266,100 | — | — |
| 2018-03-02 | $86.06 | $86.06 | 841,300 | — | — |
| 2018-03-01 | $84.14 | $84.14 | 628,000 | — | — |
| 2018-02-28 | $84.43 | $84.43 | 530,400 | — | — |
| 2018-02-27 | $84.73 | $84.73 | 705,800 | — | — |
| 2018-02-26 | $83.71 | $83.71 | 673,400 | — | — |
| 2018-02-23 | $84.27 | $84.27 | 554,000 | — | — |
| 2018-02-22 | $85.42 | $85.42 | 783,600 | — | — |
| 2018-02-21 | $84.84 | $84.84 | 844,900 | — | — |
| 2018-02-20 | $84.58 | $84.58 | 550,900 | — | — |
| 2018-02-16 | $85.25 | $85.25 | 855,400 | — | — |
| 2018-02-15 | $85.57 | $85.57 | 1,009,500 | — | — |
| 2018-02-14 | $85.38 | $85.38 | 1,678,700 | — | — |
| 2018-02-13 | $83.69 | $83.69 | 780,400 | — | — |
| 2018-02-12 | $82.17 | $82.17 | 765,700 | — | — |
| 2018-02-09 | $79.28 | $79.28 | 958,400 | — | — |
| 2018-02-08 | $78.57 | $78.57 | 798,900 | — | — |
| 2018-02-07 | $82.75 | $82.75 | 560,400 | — | — |
| 2018-02-06 | $82.48 | $82.48 | 1,091,000 | — | — |
| 2018-02-05 | $81.49 | $81.49 | 957,500 | — | — |
| 2018-02-02 | $83.33 | $83.33 | 776,200 | — | — |
| 2018-02-01 | $86.02 | $86.02 | 599,700 | — | — |
| 2018-01-31 | $85.47 | $85.47 | 757,300 | — | — |
| 2018-01-30 | $87.04 | $87.04 | 815,500 | — | — |
| 2018-01-29 | $90.67 | $90.67 | 1,052,900 | — | — |
| 2018-01-26 | $88.87 | $88.87 | 760,400 | — | — |
| 2018-01-25 | $86.91 | $86.91 | 1,437,200 | — | — |
| 2018-01-24 | $88.73 | $88.73 | 1,833,900 | — | — |
| 2018-01-23 | $87.87 | $87.87 | 1,309,900 | — | — |
| 2018-01-22 | $85.19 | $85.19 | 1,169,600 | — | — |
| 2018-01-19 | $80.68 | $80.68 | 1,027,700 | — | — |
| 2018-01-18 | $78.56 | $78.56 | 954,500 | — | — |
| 2018-01-17 | $75.88 | $75.88 | 1,135,700 | — | — |
| 2018-01-16 | $76.09 | $76.09 | 1,302,700 | — | — |
| 2018-01-12 | $81.37 | $81.37 | 895,500 | — | — |
| 2018-01-11 | $79.00 | $79.00 | 746,700 | — | — |
| 2018-01-10 | $79.86 | $79.86 | 976,300 | — | — |
| 2018-01-09 | $79.54 | $79.54 | 1,025,800 | — | — |
| 2018-01-08 | $77.81 | $77.81 | 1,694,000 | — | — |
| 2018-01-05 | $81.73 | $81.73 | 895,400 | — | — |
| 2018-01-04 | $80.28 | $80.28 | 1,133,800 | — | — |
| 2018-01-03 | $82.98 | $82.98 | 1,230,700 | — | — |
| 2018-01-02 | $79.30 | $79.30 | 1,336,900 | — | — |