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
- 1996-11-22 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 | $61.33 | $93.52 | 336,600 | — | — |
| 2018-12-28 | $59.93 | $91.38 | 315,400 | — | — |
| 2018-12-27 | $60.37 | $92.05 | 207,200 | — | — |
| 2018-12-26 | $59.84 | $91.25 | 309,200 | — | — |
| 2018-12-24 | $56.44 | $86.06 | 175,800 | — | — |
| 2018-12-21 | $57.15 | $87.14 | 802,200 | — | — |
| 2018-12-20 | $59.01 | $89.98 | 306,500 | — | — |
| 2018-12-19 | $59.98 | $91.46 | 256,400 | — | — |
| 2018-12-18 | $61.33 | $93.52 | 533,300 | — | — |
| 2018-12-17 | $60.43 | $92.15 | 559,400 | — | — |
| 2018-12-14 | $63.79 | $97.27 | 315,500 | — | — |
| 2018-12-13 | $64.16 | $97.83 | 422,600 | — | — |
| 2018-12-12 | $64.95 | $99.04 | 250,700 | — | — |
| 2018-12-11 | $63.98 | $97.56 | 259,000 | — | — |
| 2018-12-10 | $63.55 | $96.90 | 338,600 | — | — |
| 2018-12-07 | $63.78 | $97.25 | 354,800 | — | — |
| 2018-12-06 | $63.79 | $97.27 | 356,900 | — | — |
| 2018-12-04 | $64.83 | $98.85 | 430,700 | — | — |
| 2018-12-03 | $67.82 | $103.41 | 451,000 | — | — |
| 2018-11-30 | $65.97 | $100.59 | 269,300 | — | — |
| 2018-11-29 | $65.67 | $100.14 | 238,300 | — | — |
| 2018-11-28 | $65.74 | $99.69 | 220,400 | — | — |
| 2018-11-27 | $65.27 | $98.97 | 257,000 | — | — |
| 2018-11-26 | $65.47 | $99.28 | 323,800 | — | — |
| 2018-11-23 | $65.80 | $99.78 | 67,900 | — | — |
| 2018-11-21 | $66.12 | $100.26 | 203,800 | — | — |
| 2018-11-20 | $65.36 | $99.11 | 333,200 | — | — |
| 2018-11-19 | $65.50 | $99.32 | 308,100 | — | — |
| 2018-11-16 | $67.78 | $102.78 | 320,500 | — | — |
| 2018-11-15 | $68.02 | $103.14 | 258,700 | — | — |
| 2018-11-14 | $66.57 | $100.94 | 383,900 | — | — |
| 2018-11-13 | $66.10 | $100.23 | 437,800 | — | — |
| 2018-11-12 | $64.94 | $98.47 | 432,700 | — | — |
| 2018-11-09 | $65.02 | $98.59 | 583,600 | — | — |
| 2018-11-08 | $62.84 | $95.29 | 986,400 | — | — |
| 2018-11-07 | $72.82 | $110.42 | 343,000 | — | — |
| 2018-11-06 | $72.57 | $110.04 | 310,400 | — | — |
| 2018-11-05 | $72.23 | $109.53 | 466,600 | — | — |
| 2018-11-02 | $71.49 | $108.41 | 253,100 | — | — |
| 2018-11-01 | $71.66 | $108.66 | 297,400 | — | — |
| 2018-10-31 | $70.22 | $106.48 | 315,200 | — | — |
| 2018-10-30 | $69.10 | $104.78 | 297,300 | — | — |
| 2018-10-29 | $67.38 | $102.17 | 292,800 | — | — |
| 2018-10-26 | $67.66 | $102.60 | 222,600 | — | — |
| 2018-10-25 | $69.44 | $105.30 | 250,700 | — | — |
| 2018-10-24 | $68.76 | $104.27 | 430,700 | — | — |
| 2018-10-23 | $70.12 | $106.33 | 351,100 | — | — |
| 2018-10-22 | $71.76 | $108.81 | 350,300 | — | — |
| 2018-10-19 | $70.46 | $106.84 | 639,100 | — | — |
| 2018-10-18 | $70.82 | $107.39 | 465,000 | — | — |
| 2018-10-17 | $71.65 | $108.65 | 617,700 | — | — |
| 2018-10-16 | $70.51 | $106.92 | 393,900 | — | — |
| 2018-10-15 | $68.77 | $104.28 | 455,500 | — | — |
| 2018-10-12 | $68.66 | $104.11 | 429,900 | — | — |
| 2018-10-11 | $66.97 | $101.55 | 549,700 | — | — |
| 2018-10-10 | $68.85 | $104.40 | 802,200 | — | — |
| 2018-10-09 | $73.00 | $110.69 | 620,900 | — | — |
| 2018-10-08 | $75.79 | $114.93 | 284,600 | — | — |
| 2018-10-05 | $76.85 | $116.53 | 291,300 | — | — |
| 2018-10-04 | $78.38 | $118.85 | 400,100 | — | — |
| 2018-10-03 | $81.53 | $123.63 | 417,400 | — | — |
| 2018-10-02 | $81.46 | $123.52 | 193,600 | — | — |
| 2018-10-01 | $81.77 | $123.99 | 295,800 | — | — |
| 2018-09-28 | $82.42 | $124.98 | 224,600 | — | — |
| 2018-09-27 | $82.14 | $124.55 | 353,700 | — | — |
| 2018-09-26 | $81.89 | $124.18 | 351,500 | — | — |
| 2018-09-25 | $81.82 | $124.07 | 436,900 | — | — |
| 2018-09-24 | $85.46 | $129.59 | 279,000 | — | — |
| 2018-09-21 | $84.41 | $128.00 | 458,100 | — | — |
| 2018-09-20 | $83.85 | $127.15 | 259,500 | — | — |
| 2018-09-19 | $83.19 | $126.15 | 360,500 | — | — |
| 2018-09-18 | $84.52 | $128.16 | 535,000 | — | — |
| 2018-09-17 | $83.59 | $126.75 | 435,400 | — | — |
| 2018-09-14 | $83.61 | $126.78 | 861,100 | — | — |
| 2018-09-13 | $82.53 | $125.15 | 377,800 | — | — |
| 2018-09-12 | $82.81 | $125.57 | 327,200 | — | — |
| 2018-09-11 | $81.30 | $123.28 | 333,900 | — | — |
| 2018-09-10 | $80.31 | $121.78 | 262,600 | — | — |
| 2018-09-07 | $79.42 | $120.43 | 298,500 | — | — |
| 2018-09-06 | $80.45 | $121.99 | 343,400 | — | — |
| 2018-09-05 | $80.76 | $122.46 | 319,600 | — | — |
| 2018-09-04 | $80.09 | $121.45 | 522,000 | — | — |
| 2018-08-31 | $79.60 | $120.70 | 235,700 | — | — |
| 2018-08-30 | $79.25 | $120.17 | 226,600 | — | — |
| 2018-08-29 | $80.29 | $121.20 | 295,000 | — | — |
| 2018-08-28 | $80.56 | $121.60 | 314,400 | — | — |
| 2018-08-27 | $80.86 | $122.06 | 489,300 | — | — |
| 2018-08-24 | $79.44 | $119.91 | 180,800 | — | — |
| 2018-08-23 | $79.55 | $120.08 | 202,100 | — | — |
| 2018-08-22 | $81.32 | $122.75 | 470,800 | — | — |
| 2018-08-21 | $80.33 | $121.26 | 207,000 | — | — |
| 2018-08-20 | $80.02 | $120.79 | 269,200 | — | — |
| 2018-08-17 | $79.75 | $120.38 | 214,400 | — | — |
| 2018-08-16 | $79.20 | $119.55 | 332,600 | — | — |
| 2018-08-15 | $79.21 | $119.57 | 507,900 | — | — |
| 2018-08-14 | $81.88 | $123.60 | 287,500 | — | — |
| 2018-08-13 | $80.98 | $122.24 | 948,500 | — | — |
| 2018-08-10 | $81.38 | $122.84 | 571,100 | — | — |
| 2018-08-09 | $82.92 | $125.17 | 402,800 | — | — |
| 2018-08-08 | $83.45 | $125.97 | 437,300 | — | — |
| 2018-08-07 | $82.43 | $124.43 | 774,700 | — | — |
| 2018-08-06 | $85.39 | $128.89 | 719,800 | — | — |
| 2018-08-03 | $84.55 | $127.63 | 1,577,400 | — | — |
| 2018-08-02 | $75.92 | $114.60 | 561,400 | — | — |
| 2018-08-01 | $73.09 | $110.33 | 386,200 | — | — |
| 2018-07-31 | $72.85 | $109.97 | 345,400 | — | — |
| 2018-07-30 | $72.54 | $109.50 | 244,200 | — | — |
| 2018-07-27 | $72.56 | $109.53 | 302,400 | — | — |
| 2018-07-26 | $73.56 | $111.04 | 319,200 | — | — |
| 2018-07-25 | $72.60 | $109.59 | 465,800 | — | — |
| 2018-07-24 | $71.96 | $108.62 | 549,000 | — | — |
| 2018-07-23 | $74.68 | $112.73 | 301,900 | — | — |
| 2018-07-20 | $74.64 | $112.67 | 455,900 | — | — |
| 2018-07-19 | $74.66 | $112.70 | 438,800 | — | — |
| 2018-07-18 | $74.73 | $112.80 | 340,500 | — | — |
| 2018-07-17 | $76.18 | $114.99 | 317,000 | — | — |
| 2018-07-16 | $75.78 | $114.39 | 381,200 | — | — |
| 2018-07-13 | $77.28 | $116.65 | 268,500 | — | — |
| 2018-07-12 | $77.27 | $116.64 | 262,700 | — | — |
| 2018-07-11 | $77.70 | $117.29 | 316,000 | — | — |
| 2018-07-10 | $78.71 | $118.81 | 305,400 | — | — |
| 2018-07-09 | $79.00 | $119.25 | 246,500 | — | — |
| 2018-07-06 | $78.86 | $119.04 | 264,400 | — | — |
| 2018-07-05 | $78.75 | $118.87 | 374,500 | — | — |
| 2018-07-03 | $78.02 | $117.77 | 241,700 | — | — |
| 2018-07-02 | $78.04 | $117.80 | 348,600 | — | — |
| 2018-06-29 | $78.19 | $118.03 | 431,700 | — | — |
| 2018-06-28 | $78.68 | $118.77 | 423,500 | — | — |
| 2018-06-27 | $78.93 | $119.14 | 334,900 | — | — |
| 2018-06-26 | $80.01 | $120.77 | 357,600 | — | — |
| 2018-06-25 | $79.32 | $119.73 | 341,200 | — | — |
| 2018-06-22 | $81.15 | $122.49 | 445,400 | — | — |
| 2018-06-21 | $81.64 | $123.23 | 307,600 | — | — |
| 2018-06-20 | $82.82 | $125.01 | 411,300 | — | — |
| 2018-06-19 | $81.75 | $123.40 | 554,200 | — | — |
| 2018-06-18 | $82.42 | $124.41 | 363,200 | — | — |
| 2018-06-15 | $82.85 | $125.06 | 825,600 | — | — |
| 2018-06-14 | $83.53 | $126.09 | 530,200 | — | — |
| 2018-06-13 | $81.98 | $123.75 | 449,700 | — | — |
| 2018-06-12 | $82.06 | $123.87 | 332,300 | — | — |
| 2018-06-11 | $81.18 | $122.54 | 434,600 | — | — |
| 2018-06-08 | $82.17 | $124.03 | 340,100 | — | — |
| 2018-06-07 | $81.66 | $123.26 | 460,600 | — | — |
| 2018-06-06 | $82.74 | $124.89 | 386,700 | — | — |
| 2018-06-05 | $83.09 | $125.42 | 391,200 | — | — |
| 2018-06-04 | $83.66 | $126.28 | 560,900 | — | — |
| 2018-06-01 | $83.17 | $125.54 | 390,000 | — | — |
| 2018-05-31 | $81.89 | $123.61 | 412,400 | — | — |
| 2018-05-30 | $82.36 | $124.32 | 352,900 | — | — |
| 2018-05-29 | $81.31 | $122.74 | 352,700 | — | — |
| 2018-05-25 | $80.08 | $120.88 | 284,500 | — | — |
| 2018-05-24 | $80.95 | $122.19 | 338,000 | — | — |
| 2018-05-23 | $81.60 | $122.62 | 216,500 | — | — |
| 2018-05-22 | $80.79 | $121.40 | 328,400 | — | — |
| 2018-05-21 | $80.86 | $121.51 | 580,900 | — | — |
| 2018-05-18 | $79.29 | $119.15 | 411,200 | — | — |
| 2018-05-17 | $79.30 | $119.17 | 408,500 | — | — |
| 2018-05-16 | $79.02 | $118.75 | 388,200 | — | — |
| 2018-05-15 | $77.79 | $116.90 | 416,800 | — | — |
| 2018-05-14 | $77.57 | $116.57 | 288,100 | — | — |
| 2018-05-11 | $77.29 | $116.15 | 422,400 | — | — |
| 2018-05-10 | $76.97 | $115.66 | 499,600 | — | — |
| 2018-05-09 | $76.45 | $114.88 | 490,900 | — | — |
| 2018-05-08 | $74.98 | $112.67 | 592,500 | — | — |
| 2018-05-07 | $76.20 | $114.51 | 429,600 | — | — |
| 2018-05-04 | $75.55 | $113.53 | 387,200 | — | — |
| 2018-05-03 | $73.90 | $111.05 | 1,286,700 | — | — |
| 2018-05-02 | $73.44 | $110.36 | 623,300 | — | — |
| 2018-05-01 | $72.90 | $109.55 | 881,500 | — | — |
| 2018-04-30 | $71.15 | $106.92 | 799,200 | — | — |
| 2018-04-27 | $70.83 | $106.44 | 2,161,500 | — | — |
| 2018-04-26 | $72.22 | $108.53 | 497,800 | — | — |
| 2018-04-25 | $71.64 | $107.66 | 427,200 | — | — |
| 2018-04-24 | $71.44 | $107.35 | 672,400 | — | — |
| 2018-04-23 | $71.09 | $106.83 | 707,100 | — | — |
| 2018-04-20 | $71.13 | $106.89 | 481,900 | — | — |
| 2018-04-19 | $71.04 | $106.75 | 403,400 | — | — |
| 2018-04-18 | $71.69 | $107.73 | 302,000 | — | — |
| 2018-04-17 | $71.20 | $106.99 | 747,600 | — | — |
| 2018-04-16 | $71.23 | $107.04 | 973,300 | — | — |
| 2018-04-13 | $71.00 | $106.69 | 843,900 | — | — |
| 2018-04-12 | $75.19 | $112.99 | 507,800 | — | — |
| 2018-04-11 | $75.10 | $112.85 | 662,100 | — | — |
| 2018-04-10 | $75.15 | $112.93 | 673,400 | — | — |
| 2018-04-09 | $73.85 | $110.98 | 429,500 | — | — |
| 2018-04-06 | $73.10 | $109.85 | 812,000 | — | — |
| 2018-04-05 | $75.05 | $112.78 | 608,100 | — | — |
| 2018-04-04 | $74.88 | $112.52 | 653,500 | — | — |
| 2018-04-03 | $74.11 | $111.37 | 517,700 | — | — |
| 2018-04-02 | $72.17 | $108.45 | 535,700 | — | — |
| 2018-03-29 | $73.71 | $110.77 | 432,500 | — | — |
| 2018-03-28 | $73.05 | $109.77 | 693,500 | — | — |
| 2018-03-27 | $72.31 | $108.66 | 497,900 | — | — |
| 2018-03-26 | $73.88 | $111.02 | 407,700 | — | — |
| 2018-03-23 | $71.84 | $107.96 | 403,000 | — | — |
| 2018-03-22 | $73.12 | $109.88 | 447,400 | — | — |
| 2018-03-21 | $74.35 | $111.73 | 485,300 | — | — |
| 2018-03-20 | $73.21 | $110.01 | 509,000 | — | — |
| 2018-03-19 | $72.08 | $108.32 | 502,700 | — | — |
| 2018-03-16 | $74.25 | $111.58 | 2,900,600 | — | — |
| 2018-03-15 | $72.65 | $109.17 | 963,800 | — | — |
| 2018-03-14 | $73.24 | $110.06 | 502,800 | — | — |
| 2018-03-13 | $74.33 | $111.70 | 544,200 | — | — |
| 2018-03-12 | $74.07 | $111.31 | 581,400 | — | — |
| 2018-03-09 | $72.37 | $108.75 | 672,400 | — | — |
| 2018-03-08 | $71.99 | $108.18 | 500,600 | — | — |
| 2018-03-07 | $71.85 | $107.97 | 715,300 | — | — |
| 2018-03-06 | $72.13 | $108.39 | 656,300 | — | — |
| 2018-03-05 | $72.37 | $108.75 | 497,000 | — | — |
| 2018-03-02 | $72.35 | $108.72 | 465,200 | — | — |
| 2018-03-01 | $70.61 | $106.11 | 469,000 | — | — |
| 2018-02-28 | $70.40 | $105.79 | 953,700 | — | — |
| 2018-02-27 | $71.10 | $106.84 | 267,300 | — | — |
| 2018-02-26 | $72.37 | $108.75 | 347,900 | — | — |
| 2018-02-23 | $71.81 | $107.91 | 331,800 | — | — |
| 2018-02-22 | $71.36 | $106.69 | 467,800 | — | — |
| 2018-02-21 | $71.66 | $107.13 | 774,200 | — | — |
| 2018-02-20 | $71.36 | $106.69 | 703,300 | — | — |
| 2018-02-16 | $69.07 | $103.26 | 1,010,900 | — | — |
| 2018-02-15 | $72.77 | $108.79 | 665,000 | — | — |
| 2018-02-14 | $70.19 | $104.94 | 255,600 | — | — |
| 2018-02-13 | $68.41 | $102.28 | 199,400 | — | — |
| 2018-02-12 | $68.25 | $102.04 | 239,500 | — | — |
| 2018-02-09 | $67.60 | $101.06 | 444,200 | — | — |
| 2018-02-08 | $66.66 | $99.66 | 354,900 | — | — |
| 2018-02-07 | $68.59 | $102.54 | 247,600 | — | — |
| 2018-02-06 | $68.36 | $102.20 | 428,400 | — | — |
| 2018-02-05 | $67.25 | $100.54 | 429,800 | — | — |
| 2018-02-02 | $69.98 | $104.62 | 273,600 | — | — |
| 2018-02-01 | $71.64 | $107.10 | 333,400 | — | — |
| 2018-01-31 | $71.84 | $107.40 | 626,200 | — | — |
| 2018-01-30 | $73.07 | $109.24 | 242,500 | — | — |
| 2018-01-29 | $73.67 | $110.14 | 286,400 | — | — |
| 2018-01-26 | $73.43 | $109.78 | 229,500 | — | — |
| 2018-01-25 | $72.45 | $108.32 | 256,900 | — | — |
| 2018-01-24 | $73.29 | $109.57 | 376,700 | — | — |
| 2018-01-23 | $72.06 | $107.73 | 369,200 | — | — |
| 2018-01-22 | $70.84 | $105.91 | 358,200 | — | — |
| 2018-01-19 | $69.99 | $104.64 | 352,800 | — | — |
| 2018-01-18 | $68.31 | $102.13 | 305,300 | — | — |
| 2018-01-17 | $68.74 | $102.77 | 306,000 | — | — |
| 2018-01-16 | $68.35 | $102.19 | 420,200 | — | — |
| 2018-01-12 | $68.67 | $102.66 | 334,500 | — | — |
| 2018-01-11 | $67.96 | $101.60 | 304,600 | — | — |
| 2018-01-10 | $67.33 | $100.66 | 266,400 | — | — |
| 2018-01-09 | $68.80 | $102.86 | 205,000 | — | — |
| 2018-01-08 | $68.41 | $102.28 | 316,400 | — | — |
| 2018-01-05 | $68.79 | $102.84 | 207,400 | — | — |
| 2018-01-04 | $68.41 | $102.28 | 417,800 | — | — |
| 2018-01-03 | $68.05 | $101.74 | 323,400 | — | — |
| 2018-01-02 | $68.56 | $102.50 | 447,900 | — | — |