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
- 1997-10-02 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 | $73.30 | $73.30 | 93,000 | — | — |
| 2018-12-28 | $73.31 | $73.31 | 90,700 | — | — |
| 2018-12-27 | $72.81 | $72.81 | 79,300 | — | — |
| 2018-12-26 | $71.55 | $71.55 | 93,600 | — | — |
| 2018-12-24 | $68.59 | $68.59 | 60,300 | — | — |
| 2018-12-21 | $70.42 | $70.42 | 218,300 | — | — |
| 2018-12-20 | $71.75 | $71.75 | 177,400 | — | — |
| 2018-12-19 | $72.30 | $72.30 | 138,500 | — | — |
| 2018-12-18 | $72.28 | $72.28 | 117,300 | — | — |
| 2018-12-17 | $72.44 | $72.44 | 192,800 | — | — |
| 2018-12-14 | $72.50 | $72.50 | 141,800 | — | — |
| 2018-12-13 | $73.89 | $73.89 | 162,200 | — | — |
| 2018-12-12 | $74.46 | $74.46 | 150,100 | — | — |
| 2018-12-11 | $74.23 | $74.23 | 250,800 | — | — |
| 2018-12-10 | $73.37 | $73.37 | 192,700 | — | — |
| 2018-12-07 | $72.66 | $72.66 | 220,600 | — | — |
| 2018-12-06 | $71.78 | $71.78 | 146,100 | — | — |
| 2018-12-04 | $70.45 | $70.45 | 118,200 | — | — |
| 2018-12-03 | $72.19 | $72.19 | 169,200 | — | — |
| 2018-11-30 | $72.40 | $72.40 | 97,800 | — | — |
| 2018-11-29 | $72.24 | $72.24 | 83,400 | — | — |
| 2018-11-28 | $72.05 | $72.05 | 121,500 | — | — |
| 2018-11-27 | $71.53 | $71.53 | 101,600 | — | — |
| 2018-11-26 | $72.14 | $72.14 | 180,000 | — | — |
| 2018-11-23 | $72.89 | $72.89 | 49,900 | — | — |
| 2018-11-21 | $72.64 | $72.64 | 52,900 | — | — |
| 2018-11-20 | $71.49 | $71.49 | 220,600 | — | — |
| 2018-11-19 | $72.40 | $72.40 | 148,600 | — | — |
| 2018-11-16 | $74.42 | $74.42 | 131,300 | — | — |
| 2018-11-15 | $74.61 | $74.61 | 106,200 | — | — |
| 2018-11-14 | $73.69 | $73.69 | 147,200 | — | — |
| 2018-11-13 | $73.94 | $73.94 | 119,600 | — | — |
| 2018-11-12 | $73.60 | $73.60 | 203,200 | — | — |
| 2018-11-09 | $74.52 | $74.52 | 168,100 | — | — |
| 2018-11-08 | $75.03 | $75.03 | 101,900 | — | — |
| 2018-11-07 | $76.01 | $76.01 | 268,500 | — | — |
| 2018-11-06 | $73.22 | $73.22 | 139,900 | — | — |
| 2018-11-05 | $71.95 | $71.95 | 140,000 | — | — |
| 2018-11-02 | $72.18 | $72.18 | 147,200 | — | — |
| 2018-11-01 | $69.96 | $69.96 | 99,000 | — | — |
| 2018-10-31 | $69.16 | $69.16 | 128,400 | — | — |
| 2018-10-30 | $68.90 | $68.90 | 188,000 | — | — |
| 2018-10-29 | $68.18 | $68.18 | 286,600 | — | — |
| 2018-10-26 | $70.90 | $70.90 | 156,000 | — | — |
| 2018-10-25 | $68.58 | $68.58 | 120,700 | — | — |
| 2018-10-24 | $67.56 | $67.56 | 69,000 | — | — |
| 2018-10-23 | $70.63 | $70.63 | 82,600 | — | — |
| 2018-10-22 | $71.67 | $71.67 | 87,600 | — | — |
| 2018-10-19 | $70.87 | $70.87 | 65,200 | — | — |
| 2018-10-18 | $71.66 | $71.66 | 66,500 | — | — |
| 2018-10-17 | $72.21 | $72.21 | 62,300 | — | — |
| 2018-10-16 | $73.62 | $73.62 | 112,000 | — | — |
| 2018-10-15 | $71.37 | $71.37 | 175,500 | — | — |
| 2018-10-12 | $69.57 | $69.57 | 158,200 | — | — |
| 2018-10-11 | $69.30 | $69.30 | 164,200 | — | — |
| 2018-10-10 | $69.69 | $69.69 | 114,000 | — | — |
| 2018-10-09 | $71.68 | $71.68 | 67,200 | — | — |
| 2018-10-08 | $71.98 | $71.98 | 66,000 | — | — |
| 2018-10-05 | $72.68 | $72.68 | 116,800 | — | — |
| 2018-10-04 | $73.49 | $73.49 | 74,000 | — | — |
| 2018-10-03 | $74.66 | $74.66 | 49,600 | — | — |
| 2018-10-02 | $74.32 | $74.32 | 77,500 | — | — |
| 2018-10-01 | $75.22 | $75.22 | 83,100 | — | — |
| 2018-09-28 | $76.31 | $76.31 | 52,100 | — | — |
| 2018-09-27 | $76.27 | $76.27 | 78,900 | — | — |
| 2018-09-26 | $76.08 | $76.08 | 74,100 | — | — |
| 2018-09-25 | $77.15 | $77.15 | 50,400 | — | — |
| 2018-09-24 | $77.99 | $77.99 | 82,800 | — | — |
| 2018-09-21 | $78.32 | $78.32 | 195,800 | — | — |
| 2018-09-20 | $77.69 | $77.69 | 106,100 | — | — |
| 2018-09-19 | $76.59 | $76.59 | 108,900 | — | — |
| 2018-09-18 | $76.08 | $76.08 | 82,900 | — | — |
| 2018-09-17 | $76.01 | $76.01 | 114,200 | — | — |
| 2018-09-14 | $75.89 | $75.89 | 63,900 | — | — |
| 2018-09-13 | $75.64 | $75.64 | 76,700 | — | — |
| 2018-09-12 | $75.41 | $75.41 | 119,800 | — | — |
| 2018-09-11 | $75.06 | $75.06 | 123,000 | — | — |
| 2018-09-10 | $74.42 | $74.42 | 259,900 | — | — |
| 2018-09-07 | $76.86 | $76.86 | 119,400 | — | — |
| 2018-09-06 | $76.28 | $76.28 | 118,000 | — | — |
| 2018-09-05 | $76.98 | $76.98 | 97,500 | — | — |
| 2018-09-04 | $77.36 | $77.36 | 83,400 | — | — |
| 2018-08-31 | $77.89 | $77.89 | 108,500 | — | — |
| 2018-08-30 | $78.51 | $78.51 | 89,000 | — | — |
| 2018-08-29 | $77.27 | $77.27 | 156,600 | — | — |
| 2018-08-28 | $77.01 | $77.01 | 92,400 | — | — |
| 2018-08-27 | $77.95 | $77.95 | 147,400 | — | — |
| 2018-08-24 | $76.63 | $76.63 | 386,400 | — | — |
| 2018-08-23 | $77.16 | $77.16 | 210,700 | — | — |
| 2018-08-22 | $76.70 | $76.70 | 154,800 | — | — |
| 2018-08-21 | $78.67 | $78.67 | 303,700 | — | — |
| 2018-08-20 | $77.74 | $77.74 | 151,600 | — | — |
| 2018-08-17 | $77.58 | $77.58 | 114,300 | — | — |
| 2018-08-16 | $77.90 | $77.90 | 95,400 | — | — |
| 2018-08-15 | $78.00 | $78.00 | 185,600 | — | — |
| 2018-08-14 | $79.36 | $79.36 | 150,900 | — | — |
| 2018-08-13 | $78.71 | $78.71 | 52,000 | — | — |
| 2018-08-10 | $79.35 | $79.35 | 106,200 | — | — |
| 2018-08-09 | $80.65 | $80.65 | 142,100 | — | — |
| 2018-08-08 | $79.92 | $79.92 | 74,100 | — | — |
| 2018-08-07 | $79.89 | $79.89 | 85,000 | — | — |
| 2018-08-06 | $79.61 | $79.61 | 68,800 | — | — |
| 2018-08-03 | $78.91 | $78.91 | 55,500 | — | — |
| 2018-08-02 | $79.17 | $79.17 | 86,400 | — | — |
| 2018-08-01 | $77.37 | $77.37 | 84,100 | — | — |
| 2018-07-31 | $79.76 | $79.76 | 138,300 | — | — |
| 2018-07-30 | $77.24 | $77.24 | 78,700 | — | — |
| 2018-07-27 | $77.10 | $77.10 | 61,300 | — | — |
| 2018-07-26 | $78.14 | $78.14 | 71,900 | — | — |
| 2018-07-25 | $77.72 | $77.72 | 72,300 | — | — |
| 2018-07-24 | $76.76 | $76.76 | 150,300 | — | — |
| 2018-07-23 | $78.40 | $78.40 | 91,400 | — | — |
| 2018-07-20 | $78.13 | $78.13 | 142,400 | — | — |
| 2018-07-19 | $77.62 | $77.62 | 152,200 | — | — |
| 2018-07-18 | $78.50 | $78.50 | 63,800 | — | — |
| 2018-07-17 | $78.20 | $78.20 | 89,300 | — | — |
| 2018-07-16 | $77.10 | $77.10 | 134,600 | — | — |
| 2018-07-13 | $77.26 | $77.26 | 113,400 | — | — |
| 2018-07-12 | $77.06 | $77.06 | 148,700 | — | — |
| 2018-07-11 | $76.57 | $76.57 | 97,600 | — | — |
| 2018-07-10 | $78.11 | $78.11 | 87,100 | — | — |
| 2018-07-09 | $78.73 | $78.73 | 240,500 | — | — |
| 2018-07-06 | $78.59 | $78.59 | 84,900 | — | — |
| 2018-07-05 | $78.67 | $78.67 | 83,300 | — | — |
| 2018-07-03 | $78.18 | $78.18 | 27,500 | — | — |
| 2018-07-02 | $77.93 | $77.93 | 82,700 | — | — |
| 2018-06-29 | $77.33 | $77.33 | 131,700 | — | — |
| 2018-06-28 | $77.87 | $77.87 | 157,100 | — | — |
| 2018-06-27 | $77.99 | $77.99 | 161,700 | — | — |
| 2018-06-26 | $78.25 | $78.25 | 190,200 | — | — |
| 2018-06-25 | $76.98 | $76.98 | 190,100 | — | — |
| 2018-06-22 | $77.22 | $77.22 | 617,000 | — | — |
| 2018-06-21 | $78.93 | $78.93 | 179,300 | — | — |
| 2018-06-20 | $79.87 | $79.87 | 194,100 | — | — |
| 2018-06-19 | $78.43 | $78.43 | 220,200 | — | — |
| 2018-06-18 | $78.32 | $78.32 | 264,500 | — | — |
| 2018-06-15 | $77.20 | $77.20 | 306,600 | — | — |
| 2018-06-14 | $76.63 | $76.63 | 179,200 | — | — |
| 2018-06-13 | $75.36 | $75.36 | 132,600 | — | — |
| 2018-06-12 | $74.97 | $74.97 | 136,900 | — | — |
| 2018-06-11 | $74.60 | $74.60 | 162,100 | — | — |
| 2018-06-08 | $73.58 | $73.58 | 111,700 | — | — |
| 2018-06-07 | $72.62 | $72.62 | 90,300 | — | — |
| 2018-06-06 | $73.01 | $73.01 | 82,400 | — | — |
| 2018-06-05 | $72.80 | $72.80 | 131,500 | — | — |
| 2018-06-04 | $72.11 | $72.11 | 202,000 | — | — |
| 2018-06-01 | $69.84 | $69.84 | 129,600 | — | — |
| 2018-05-31 | $68.58 | $68.58 | 78,200 | — | — |
| 2018-05-30 | $69.33 | $69.33 | 103,300 | — | — |
| 2018-05-29 | $68.22 | $68.22 | 161,200 | — | — |
| 2018-05-25 | $67.93 | $67.93 | 73,900 | — | — |
| 2018-05-24 | $67.94 | $67.94 | 100,400 | — | — |
| 2018-05-23 | $67.91 | $67.91 | 220,800 | — | — |
| 2018-05-22 | $67.39 | $67.39 | 124,800 | — | — |
| 2018-05-21 | $67.61 | $67.61 | 125,900 | — | — |
| 2018-05-18 | $67.65 | $67.65 | 67,900 | — | — |
| 2018-05-17 | $67.72 | $67.72 | 94,000 | — | — |
| 2018-05-16 | $67.66 | $67.66 | 119,900 | — | — |
| 2018-05-15 | $67.40 | $67.40 | 154,300 | — | — |
| 2018-05-14 | $68.45 | $68.45 | 96,800 | — | — |
| 2018-05-11 | $69.12 | $69.12 | 124,900 | — | — |
| 2018-05-10 | $69.13 | $69.13 | 70,200 | — | — |
| 2018-05-09 | $68.66 | $68.66 | 149,200 | — | — |
| 2018-05-08 | $68.04 | $68.04 | 127,600 | — | — |
| 2018-05-07 | $67.46 | $67.46 | 136,900 | — | — |
| 2018-05-04 | $67.31 | $67.31 | 111,100 | — | — |
| 2018-05-03 | $65.72 | $65.72 | 98,700 | — | — |
| 2018-05-02 | $66.44 | $66.44 | 111,300 | — | — |
| 2018-05-01 | $65.99 | $65.99 | 173,900 | — | — |
| 2018-04-30 | $64.02 | $64.02 | 228,800 | — | — |
| 2018-04-27 | $63.60 | $63.60 | 506,400 | — | — |
| 2018-04-26 | $67.96 | $67.96 | 155,100 | — | — |
| 2018-04-25 | $67.68 | $67.68 | 83,500 | — | — |
| 2018-04-24 | $67.70 | $67.70 | 59,300 | — | — |
| 2018-04-23 | $68.22 | $68.22 | 90,600 | — | — |
| 2018-04-20 | $68.18 | $68.18 | 75,900 | — | — |
| 2018-04-19 | $67.82 | $67.82 | 94,900 | — | — |
| 2018-04-18 | $68.83 | $68.83 | 177,000 | — | — |
| 2018-04-17 | $68.81 | $68.81 | 166,400 | — | — |
| 2018-04-16 | $67.11 | $67.11 | 142,700 | — | — |
| 2018-04-13 | $66.42 | $66.42 | 84,000 | — | — |
| 2018-04-12 | $66.34 | $66.34 | 87,500 | — | — |
| 2018-04-11 | $65.21 | $65.21 | 103,500 | — | — |
| 2018-04-10 | $64.50 | $64.50 | 104,100 | — | — |
| 2018-04-09 | $62.96 | $62.96 | 80,200 | — | — |
| 2018-04-06 | $63.04 | $63.04 | 149,800 | — | — |
| 2018-04-05 | $64.38 | $64.38 | 119,100 | — | — |
| 2018-04-04 | $63.65 | $63.65 | 167,000 | — | — |
| 2018-04-03 | $64.33 | $64.33 | 167,600 | — | — |
| 2018-04-02 | $62.00 | $62.00 | 164,400 | — | — |
| 2018-03-29 | $65.27 | $65.27 | 131,400 | — | — |
| 2018-03-28 | $63.61 | $63.61 | 140,200 | — | — |
| 2018-03-27 | $63.70 | $63.70 | 187,700 | — | — |
| 2018-03-26 | $64.91 | $64.91 | 212,900 | — | — |
| 2018-03-23 | $64.38 | $64.38 | 196,600 | — | — |
| 2018-03-22 | $65.24 | $65.24 | 439,400 | — | — |
| 2018-03-21 | $67.47 | $67.47 | 93,200 | — | — |
| 2018-03-20 | $67.24 | $67.24 | 125,600 | — | — |
| 2018-03-19 | $66.84 | $66.84 | 241,700 | — | — |
| 2018-03-16 | $67.67 | $67.67 | 249,700 | — | — |
| 2018-03-15 | $66.72 | $66.72 | 138,200 | — | — |
| 2018-03-14 | $67.31 | $67.31 | 154,100 | — | — |
| 2018-03-13 | $67.73 | $67.73 | 106,500 | — | — |
| 2018-03-12 | $68.19 | $68.19 | 180,300 | — | — |
| 2018-03-09 | $68.46 | $68.46 | 303,000 | — | — |
| 2018-03-08 | $67.08 | $67.08 | 154,100 | — | — |
| 2018-03-07 | $67.10 | $67.10 | 264,100 | — | — |
| 2018-03-06 | $65.55 | $65.55 | 319,700 | — | — |
| 2018-03-05 | $63.99 | $63.99 | 419,100 | — | — |
| 2018-03-02 | $63.33 | $63.33 | 297,300 | — | — |
| 2018-03-01 | $62.15 | $62.15 | 209,400 | — | — |
| 2018-02-28 | $63.14 | $63.14 | 145,900 | — | — |
| 2018-02-27 | $64.28 | $64.28 | 287,500 | — | — |
| 2018-02-26 | $64.42 | $64.42 | 221,100 | — | — |
| 2018-02-23 | $64.04 | $64.04 | 231,300 | — | — |
| 2018-02-22 | $63.49 | $63.49 | 379,900 | — | — |
| 2018-02-21 | $64.00 | $64.00 | 295,600 | — | — |
| 2018-02-20 | $63.11 | $63.11 | 187,200 | — | — |
| 2018-02-16 | $63.08 | $63.08 | 596,500 | — | — |
| 2018-02-15 | $61.96 | $61.96 | 309,100 | — | — |
| 2018-02-14 | $60.45 | $60.45 | 245,700 | — | — |
| 2018-02-13 | $59.78 | $59.78 | 296,700 | — | — |
| 2018-02-12 | $60.03 | $60.03 | 372,200 | — | — |
| 2018-02-09 | $58.91 | $58.91 | 661,800 | — | — |
| 2018-02-08 | $57.70 | $57.70 | 675,700 | — | — |
| 2018-02-07 | $59.92 | $59.92 | 678,500 | — | — |
| 2018-02-06 | $58.22 | $58.22 | 721,100 | — | — |
| 2018-02-05 | $55.20 | $55.20 | 969,700 | — | — |
| 2018-02-02 | $54.60 | $54.60 | 3,294,200 | — | — |
| 2018-02-01 | $66.60 | $66.60 | 546,500 | — | — |
| 2018-01-31 | $66.08 | $66.08 | 626,600 | — | — |
| 2018-01-30 | $66.32 | $66.32 | 281,300 | — | — |
| 2018-01-29 | $66.58 | $66.58 | 383,000 | — | — |
| 2018-01-26 | $67.34 | $67.34 | 234,800 | — | — |
| 2018-01-25 | $67.38 | $67.38 | 287,100 | — | — |
| 2018-01-24 | $66.57 | $66.57 | 248,900 | — | — |
| 2018-01-23 | $67.53 | $67.53 | 286,800 | — | — |
| 2018-01-22 | $68.89 | $68.89 | 243,600 | — | — |
| 2018-01-19 | $68.53 | $68.53 | 191,100 | — | — |
| 2018-01-18 | $68.16 | $68.16 | 315,900 | — | — |
| 2018-01-17 | $69.32 | $69.32 | 706,200 | — | — |
| 2018-01-16 | $71.67 | $71.67 | 1,137,700 | — | — |
| 2018-01-12 | $67.68 | $67.68 | 214,100 | — | — |
| 2018-01-11 | $67.49 | $67.49 | 292,700 | — | — |
| 2018-01-10 | $67.21 | $67.21 | 470,700 | — | — |
| 2018-01-09 | $64.78 | $64.78 | 296,500 | — | — |
| 2018-01-08 | $66.21 | $66.21 | 286,000 | — | — |
| 2018-01-05 | $66.68 | $66.68 | 164,200 | — | — |
| 2018-01-04 | $66.21 | $66.21 | 256,400 | — | — |
| 2018-01-03 | $65.65 | $65.65 | 231,400 | — | — |
| 2018-01-02 | $65.12 | $65.12 | 173,700 | — | — |