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
- 1991-10-09 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 | $75.54 | $566.27 | 206,200 | — | — |
| 2018-12-28 | $75.39 | $565.14 | 181,800 | — | — |
| 2018-12-27 | $76.36 | $564.92 | 207,900 | — | — |
| 2018-12-26 | $76.16 | $563.44 | 250,900 | — | — |
| 2018-12-24 | $73.76 | $545.68 | 180,500 | — | — |
| 2018-12-21 | $77.11 | $570.47 | 376,400 | — | — |
| 2018-12-20 | $78.95 | $584.08 | 364,800 | — | — |
| 2018-12-19 | $78.75 | $582.60 | 269,200 | — | — |
| 2018-12-18 | $78.74 | $582.53 | 291,500 | — | — |
| 2018-12-17 | $76.90 | $568.91 | 493,300 | — | — |
| 2018-12-14 | $79.31 | $586.74 | 265,500 | — | — |
| 2018-12-13 | $79.77 | $590.15 | 161,800 | — | — |
| 2018-12-12 | $79.49 | $588.08 | 181,000 | — | — |
| 2018-12-11 | $80.86 | $598.21 | 243,600 | — | — |
| 2018-12-10 | $80.27 | $593.85 | 300,600 | — | — |
| 2018-12-07 | $80.45 | $595.18 | 398,900 | — | — |
| 2018-12-06 | $80.15 | $592.96 | 360,900 | — | — |
| 2018-12-04 | $77.57 | $573.87 | 240,200 | — | — |
| 2018-12-03 | $78.78 | $582.82 | 359,300 | — | — |
| 2018-11-30 | $77.98 | $576.91 | 291,300 | — | — |
| 2018-11-29 | $77.06 | $570.10 | 217,200 | — | — |
| 2018-11-28 | $76.86 | $568.62 | 175,100 | — | — |
| 2018-11-27 | $76.06 | $562.70 | 116,200 | — | — |
| 2018-11-26 | $75.53 | $558.78 | 144,900 | — | — |
| 2018-11-23 | $75.68 | $559.89 | 53,800 | — | — |
| 2018-11-21 | $75.26 | $556.78 | 124,600 | — | — |
| 2018-11-20 | $75.24 | $556.63 | 133,500 | — | — |
| 2018-11-19 | $75.23 | $556.56 | 120,700 | — | — |
| 2018-11-16 | $75.19 | $556.26 | 193,500 | — | — |
| 2018-11-15 | $74.60 | $551.90 | 160,400 | — | — |
| 2018-11-14 | $74.78 | $553.23 | 264,600 | — | — |
| 2018-11-13 | $75.43 | $558.04 | 180,100 | — | — |
| 2018-11-12 | $75.32 | $557.23 | 199,400 | — | — |
| 2018-11-09 | $75.98 | $562.11 | 375,200 | — | — |
| 2018-11-08 | $76.08 | $562.85 | 122,500 | — | — |
| 2018-11-07 | $75.39 | $557.74 | 262,100 | — | — |
| 2018-11-06 | $74.96 | $554.56 | 348,600 | — | — |
| 2018-11-05 | $74.19 | $548.87 | 287,600 | — | — |
| 2018-11-02 | $73.07 | $540.58 | 172,100 | — | — |
| 2018-11-01 | $74.04 | $547.76 | 210,800 | — | — |
| 2018-10-31 | $73.46 | $543.47 | 269,300 | — | — |
| 2018-10-30 | $74.59 | $551.83 | 260,800 | — | — |
| 2018-10-29 | $73.60 | $544.50 | 410,900 | — | — |
| 2018-10-26 | $72.72 | $537.99 | 207,500 | — | — |
| 2018-10-25 | $74.27 | $549.46 | 198,000 | — | — |
| 2018-10-24 | $73.85 | $546.35 | 362,600 | — | — |
| 2018-10-23 | $72.91 | $539.40 | 88,100 | — | — |
| 2018-10-22 | $72.55 | $536.73 | 116,700 | — | — |
| 2018-10-19 | $72.77 | $538.36 | 125,900 | — | — |
| 2018-10-18 | $72.69 | $537.77 | 99,100 | — | — |
| 2018-10-17 | $72.67 | $537.62 | 144,500 | — | — |
| 2018-10-16 | $72.81 | $538.66 | 190,400 | — | — |
| 2018-10-15 | $71.44 | $528.52 | 116,900 | — | — |
| 2018-10-12 | $70.60 | $522.31 | 232,100 | — | — |
| 2018-10-11 | $71.50 | $528.97 | 184,100 | — | — |
| 2018-10-10 | $73.78 | $545.83 | 146,000 | — | — |
| 2018-10-09 | $74.12 | $548.35 | 222,600 | — | — |
| 2018-10-08 | $73.61 | $544.58 | 159,700 | — | — |
| 2018-10-05 | $72.39 | $535.55 | 199,700 | — | — |
| 2018-10-04 | $72.22 | $534.29 | 126,900 | — | — |
| 2018-10-03 | $72.55 | $536.73 | 157,800 | — | — |
| 2018-10-02 | $73.15 | $541.17 | 158,200 | — | — |
| 2018-10-01 | $74.07 | $547.98 | 199,000 | — | — |
| 2018-09-28 | $75.59 | $559.22 | 242,600 | — | — |
| 2018-09-27 | $74.13 | $548.42 | 254,500 | — | — |
| 2018-09-26 | $74.15 | $541.17 | 297,900 | — | — |
| 2018-09-25 | $74.82 | $546.06 | 138,100 | — | — |
| 2018-09-24 | $74.25 | $541.90 | 268,700 | — | — |
| 2018-09-21 | $75.46 | $550.73 | 353,100 | — | — |
| 2018-09-20 | $75.66 | $552.19 | 139,800 | — | — |
| 2018-09-19 | $75.16 | $548.54 | 139,800 | — | — |
| 2018-09-18 | $76.43 | $557.81 | 154,300 | — | — |
| 2018-09-17 | $77.57 | $566.13 | 159,200 | — | — |
| 2018-09-14 | $77.59 | $566.28 | 234,000 | — | — |
| 2018-09-13 | $78.20 | $570.73 | 124,400 | — | — |
| 2018-09-12 | $77.45 | $565.26 | 124,200 | — | — |
| 2018-09-11 | $77.72 | $567.23 | 103,100 | — | — |
| 2018-09-10 | $77.72 | $567.23 | 142,500 | — | — |
| 2018-09-07 | $77.41 | $564.96 | 147,300 | — | — |
| 2018-09-06 | $78.66 | $574.09 | 160,900 | — | — |
| 2018-09-05 | $78.36 | $571.90 | 182,000 | — | — |
| 2018-09-04 | $77.89 | $568.47 | 138,300 | — | — |
| 2018-08-31 | $79.25 | $578.39 | 161,900 | — | — |
| 2018-08-30 | $78.58 | $573.50 | 78,800 | — | — |
| 2018-08-29 | $78.81 | $575.18 | 110,400 | — | — |
| 2018-08-28 | $78.85 | $575.47 | 77,100 | — | — |
| 2018-08-27 | $78.08 | $569.85 | 123,200 | — | — |
| 2018-08-24 | $78.28 | $571.31 | 128,000 | — | — |
| 2018-08-23 | $78.19 | $570.66 | 132,400 | — | — |
| 2018-08-22 | $78.67 | $574.16 | 130,700 | — | — |
| 2018-08-21 | $78.85 | $575.47 | 99,500 | — | — |
| 2018-08-20 | $78.83 | $575.33 | 119,900 | — | — |
| 2018-08-17 | $78.94 | $576.13 | 109,500 | — | — |
| 2018-08-16 | $78.56 | $573.36 | 125,800 | — | — |
| 2018-08-15 | $78.33 | $571.68 | 133,100 | — | — |
| 2018-08-14 | $77.73 | $567.30 | 166,200 | — | — |
| 2018-08-13 | $76.63 | $559.27 | 90,400 | — | — |
| 2018-08-10 | $76.37 | $557.37 | 100,500 | — | — |
| 2018-08-09 | $77.31 | $564.23 | 99,700 | — | — |
| 2018-08-08 | $77.10 | $562.70 | 177,300 | — | — |
| 2018-08-07 | $78.01 | $569.34 | 331,700 | — | — |
| 2018-08-06 | $76.30 | $556.86 | 175,000 | — | — |
| 2018-08-03 | $76.16 | $555.84 | 96,400 | — | — |
| 2018-08-02 | $75.49 | $550.95 | 127,200 | — | — |
| 2018-08-01 | $75.41 | $550.37 | 257,700 | — | — |
| 2018-07-31 | $74.84 | $546.21 | 173,500 | — | — |
| 2018-07-30 | $73.50 | $536.43 | 173,800 | — | — |
| 2018-07-27 | $73.29 | $534.90 | 97,700 | — | — |
| 2018-07-26 | $74.79 | $545.84 | 137,600 | — | — |
| 2018-07-25 | $74.11 | $540.88 | 140,000 | — | — |
| 2018-07-24 | $73.91 | $539.42 | 188,000 | — | — |
| 2018-07-23 | $74.44 | $543.29 | 95,600 | — | — |
| 2018-07-20 | $74.92 | $546.79 | 163,600 | — | — |
| 2018-07-19 | $75.27 | $549.35 | 171,700 | — | — |
| 2018-07-18 | $74.26 | $541.97 | 119,300 | — | — |
| 2018-07-17 | $74.54 | $544.02 | 172,500 | — | — |
| 2018-07-16 | $74.85 | $546.28 | 75,500 | — | — |
| 2018-07-13 | $75.09 | $548.03 | 169,800 | — | — |
| 2018-07-12 | $75.08 | $547.96 | 153,900 | — | — |
| 2018-07-11 | $74.85 | $546.28 | 158,400 | — | — |
| 2018-07-10 | $74.87 | $546.43 | 168,800 | — | — |
| 2018-07-09 | $74.93 | $546.86 | 245,900 | — | — |
| 2018-07-06 | $76.05 | $555.04 | 164,100 | — | — |
| 2018-07-05 | $75.29 | $549.49 | 188,600 | — | — |
| 2018-07-03 | $74.89 | $546.57 | 150,400 | — | — |
| 2018-07-02 | $74.04 | $540.37 | 267,700 | — | — |
| 2018-06-29 | $73.68 | $537.74 | 296,000 | — | — |
| 2018-06-28 | $74.61 | $544.53 | 169,500 | — | — |
| 2018-06-27 | $74.45 | $536.06 | 155,900 | — | — |
| 2018-06-26 | $74.91 | $539.38 | 129,500 | — | — |
| 2018-06-25 | $75.01 | $540.10 | 163,700 | — | — |
| 2018-06-22 | $74.29 | $534.91 | 402,500 | — | — |
| 2018-06-21 | $74.50 | $536.42 | 153,900 | — | — |
| 2018-06-20 | $74.80 | $538.58 | 185,100 | — | — |
| 2018-06-19 | $73.87 | $531.89 | 157,700 | — | — |
| 2018-06-18 | $74.09 | $533.47 | 123,700 | — | — |
| 2018-06-15 | $74.42 | $535.85 | 247,300 | — | — |
| 2018-06-14 | $74.50 | $536.42 | 138,800 | — | — |
| 2018-06-13 | $73.57 | $529.73 | 143,300 | — | — |
| 2018-06-12 | $74.78 | $538.44 | 139,700 | — | — |
| 2018-06-11 | $74.03 | $533.04 | 116,200 | — | — |
| 2018-06-08 | $73.74 | $530.95 | 247,600 | — | — |
| 2018-06-07 | $74.19 | $534.19 | 162,800 | — | — |
| 2018-06-06 | $74.08 | $533.40 | 205,500 | — | — |
| 2018-06-05 | $73.79 | $531.31 | 194,100 | — | — |
| 2018-06-04 | $74.71 | $537.94 | 234,200 | — | — |
| 2018-06-01 | $74.04 | $533.11 | 165,400 | — | — |
| 2018-05-31 | $73.82 | $531.53 | 195,400 | — | — |
| 2018-05-30 | $73.78 | $531.24 | 175,200 | — | — |
| 2018-05-29 | $73.13 | $526.56 | 137,800 | — | — |
| 2018-05-25 | $72.26 | $520.29 | 104,100 | — | — |
| 2018-05-24 | $71.74 | $516.55 | 274,800 | — | — |
| 2018-05-23 | $71.61 | $515.61 | 303,900 | — | — |
| 2018-05-22 | $70.71 | $509.13 | 262,400 | — | — |
| 2018-05-21 | $70.04 | $504.31 | 164,600 | — | — |
| 2018-05-18 | $69.19 | $498.19 | 100,800 | — | — |
| 2018-05-17 | $69.27 | $498.77 | 95,100 | — | — |
| 2018-05-16 | $69.61 | $501.21 | 135,000 | — | — |
| 2018-05-15 | $69.53 | $500.64 | 210,600 | — | — |
| 2018-05-14 | $70.04 | $504.31 | 197,600 | — | — |
| 2018-05-11 | $70.67 | $508.85 | 182,400 | — | — |
| 2018-05-10 | $71.03 | $511.44 | 149,000 | — | — |
| 2018-05-09 | $70.80 | $509.78 | 189,500 | — | — |
| 2018-05-08 | $70.33 | $506.40 | 217,800 | — | — |
| 2018-05-07 | $69.50 | $500.42 | 350,100 | — | — |
| 2018-05-04 | $69.41 | $499.77 | 129,300 | — | — |
| 2018-05-03 | $68.63 | $494.16 | 125,800 | — | — |
| 2018-05-02 | $68.53 | $493.44 | 165,800 | — | — |
| 2018-05-01 | $69.15 | $497.90 | 167,100 | — | — |
| 2018-04-30 | $68.27 | $491.57 | 173,000 | — | — |
| 2018-04-27 | $68.25 | $491.42 | 295,300 | — | — |
| 2018-04-26 | $66.84 | $481.27 | 91,500 | — | — |
| 2018-04-25 | $66.34 | $477.67 | 87,800 | — | — |
| 2018-04-24 | $66.48 | $478.68 | 137,500 | — | — |
| 2018-04-23 | $65.51 | $471.69 | 119,000 | — | — |
| 2018-04-20 | $65.63 | $472.56 | 177,600 | — | — |
| 2018-04-19 | $66.58 | $479.40 | 157,700 | — | — |
| 2018-04-18 | $67.62 | $486.89 | 103,100 | — | — |
| 2018-04-17 | $67.84 | $488.47 | 186,900 | — | — |
| 2018-04-16 | $67.84 | $488.47 | 128,000 | — | — |
| 2018-04-13 | $66.96 | $482.13 | 125,300 | — | — |
| 2018-04-12 | $66.55 | $479.18 | 176,400 | — | — |
| 2018-04-11 | $67.82 | $488.33 | 200,200 | — | — |
| 2018-04-10 | $67.82 | $488.33 | 468,600 | — | — |
| 2018-04-09 | $67.49 | $485.95 | 179,300 | — | — |
| 2018-04-06 | $67.82 | $488.33 | 164,700 | — | — |
| 2018-04-05 | $67.84 | $488.47 | 241,100 | — | — |
| 2018-04-04 | $67.88 | $488.76 | 197,100 | — | — |
| 2018-04-03 | $66.80 | $480.98 | 200,800 | — | — |
| 2018-04-02 | $65.85 | $474.14 | 166,600 | — | — |
| 2018-03-29 | $67.29 | $484.51 | 284,000 | — | — |
| 2018-03-28 | $67.75 | $487.82 | 344,600 | — | — |
| 2018-03-27 | $66.43 | $471.12 | 419,900 | — | — |
| 2018-03-26 | $66.31 | $470.27 | 321,300 | — | — |
| 2018-03-23 | $66.00 | $468.07 | 476,200 | — | — |
| 2018-03-22 | $67.09 | $475.80 | 355,100 | — | — |
| 2018-03-21 | $67.06 | $475.58 | 190,500 | — | — |
| 2018-03-20 | $67.84 | $481.12 | 208,500 | — | — |
| 2018-03-19 | $68.84 | $488.21 | 149,000 | — | — |
| 2018-03-16 | $69.11 | $490.12 | 251,500 | — | — |
| 2018-03-15 | $68.62 | $486.65 | 219,700 | — | — |
| 2018-03-14 | $68.49 | $485.73 | 201,400 | — | — |
| 2018-03-13 | $68.28 | $484.24 | 181,500 | — | — |
| 2018-03-12 | $68.62 | $486.65 | 163,900 | — | — |
| 2018-03-09 | $68.21 | $483.74 | 258,400 | — | — |
| 2018-03-08 | $68.05 | $482.61 | 159,600 | — | — |
| 2018-03-07 | $68.30 | $484.38 | 240,700 | — | — |
| 2018-03-06 | $67.33 | $477.50 | 181,800 | — | — |
| 2018-03-05 | $66.73 | $473.24 | 224,200 | — | — |
| 2018-03-02 | $65.56 | $464.95 | 174,000 | — | — |
| 2018-03-01 | $65.48 | $464.38 | 242,000 | — | — |
| 2018-02-28 | $64.87 | $460.05 | 647,200 | — | — |
| 2018-02-27 | $64.81 | $459.63 | 462,200 | — | — |
| 2018-02-26 | $66.31 | $470.27 | 361,900 | — | — |
| 2018-02-23 | $66.00 | $468.07 | 188,300 | — | — |
| 2018-02-22 | $65.10 | $461.68 | 267,000 | — | — |
| 2018-02-21 | $64.81 | $459.63 | 446,400 | — | — |
| 2018-02-20 | $64.33 | $456.22 | 391,800 | — | — |
| 2018-02-16 | $65.73 | $466.15 | 480,200 | — | — |
| 2018-02-15 | $64.30 | $456.01 | 392,400 | — | — |
| 2018-02-14 | $63.33 | $449.13 | 312,100 | — | — |
| 2018-02-13 | $64.60 | $458.14 | 348,600 | — | — |
| 2018-02-12 | $64.20 | $455.30 | 513,300 | — | — |
| 2018-02-09 | $65.29 | $463.03 | 428,300 | — | — |
| 2018-02-08 | $64.60 | $458.14 | 224,900 | — | — |
| 2018-02-07 | $66.65 | $472.68 | 238,000 | — | — |
| 2018-02-06 | $66.34 | $470.48 | 309,700 | — | — |
| 2018-02-05 | $66.61 | $472.39 | 263,000 | — | — |
| 2018-02-02 | $68.78 | $487.78 | 200,200 | — | — |
| 2018-02-01 | $68.76 | $487.64 | 271,500 | — | — |
| 2018-01-31 | $70.53 | $500.19 | 318,600 | — | — |
| 2018-01-30 | $69.40 | $492.18 | 228,700 | — | — |
| 2018-01-29 | $69.98 | $496.29 | 214,500 | — | — |
| 2018-01-26 | $70.68 | $501.26 | 243,700 | — | — |
| 2018-01-25 | $71.73 | $508.70 | 155,600 | — | — |
| 2018-01-24 | $71.30 | $505.65 | 162,000 | — | — |
| 2018-01-23 | $72.25 | $512.39 | 339,800 | — | — |
| 2018-01-22 | $70.91 | $502.89 | 225,100 | — | — |
| 2018-01-19 | $69.80 | $495.02 | 265,000 | — | — |
| 2018-01-18 | $69.94 | $496.01 | 258,100 | — | — |
| 2018-01-17 | $71.04 | $503.81 | 258,500 | — | — |
| 2018-01-16 | $70.06 | $496.86 | 284,800 | — | — |
| 2018-01-12 | $69.74 | $494.59 | 302,900 | — | — |
| 2018-01-11 | $71.11 | $504.31 | 307,300 | — | — |
| 2018-01-10 | $71.15 | $504.59 | 348,300 | — | — |
| 2018-01-09 | $72.43 | $513.67 | 294,200 | — | — |
| 2018-01-08 | $74.16 | $525.94 | 145,500 | — | — |
| 2018-01-05 | $74.02 | $524.94 | 180,200 | — | — |
| 2018-01-04 | $74.53 | $528.56 | 203,100 | — | — |
| 2018-01-03 | $75.64 | $536.43 | 215,600 | — | — |
| 2018-01-02 | $75.78 | $537.43 | 202,000 | — | — |