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
- 1998-11-12 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 | $62.30 | $86.28 | 675,300 | — | — |
| 2018-12-28 | $61.93 | $85.77 | 669,000 | — | — |
| 2018-12-27 | $60.93 | $84.39 | 482,300 | — | — |
| 2018-12-26 | $60.68 | $84.04 | 541,600 | — | — |
| 2018-12-24 | $57.46 | $79.58 | 323,200 | — | — |
| 2018-12-21 | $58.07 | $80.43 | 1,029,000 | — | — |
| 2018-12-20 | $59.26 | $82.07 | 675,200 | — | — |
| 2018-12-19 | $59.37 | $82.23 | 553,600 | — | — |
| 2018-12-18 | $60.80 | $84.21 | 426,200 | — | — |
| 2018-12-17 | $62.27 | $86.24 | 345,700 | — | — |
| 2018-12-14 | $62.53 | $86.60 | 278,600 | — | — |
| 2018-12-13 | $63.49 | $87.93 | 576,200 | — | — |
| 2018-12-12 | $65.92 | $90.73 | 530,200 | — | — |
| 2018-12-11 | $64.92 | $89.35 | 639,700 | — | — |
| 2018-12-10 | $65.00 | $89.46 | 317,200 | — | — |
| 2018-12-07 | $66.09 | $90.96 | 412,200 | — | — |
| 2018-12-06 | $66.56 | $91.61 | 522,400 | — | — |
| 2018-12-04 | $66.61 | $91.68 | 456,100 | — | — |
| 2018-12-03 | $69.75 | $96.00 | 327,300 | — | — |
| 2018-11-30 | $69.39 | $95.51 | 418,300 | — | — |
| 2018-11-29 | $68.32 | $94.03 | 361,900 | — | — |
| 2018-11-28 | $68.82 | $94.72 | 516,800 | — | — |
| 2018-11-27 | $69.00 | $94.97 | 385,000 | — | — |
| 2018-11-26 | $69.34 | $95.44 | 345,700 | — | — |
| 2018-11-23 | $68.64 | $94.47 | 133,000 | — | — |
| 2018-11-21 | $68.41 | $94.16 | 254,000 | — | — |
| 2018-11-20 | $67.87 | $93.41 | 447,100 | — | — |
| 2018-11-19 | $69.02 | $95.00 | 560,000 | — | — |
| 2018-11-16 | $68.72 | $94.58 | 346,900 | — | — |
| 2018-11-15 | $67.93 | $93.50 | 415,100 | — | — |
| 2018-11-14 | $66.59 | $91.65 | 749,600 | — | — |
| 2018-11-13 | $67.42 | $92.79 | 577,500 | — | — |
| 2018-11-12 | $67.73 | $93.22 | 476,600 | — | — |
| 2018-11-09 | $69.13 | $95.15 | 409,900 | — | — |
| 2018-11-08 | $69.82 | $96.10 | 704,000 | — | — |
| 2018-11-07 | $68.80 | $94.69 | 435,000 | — | — |
| 2018-11-06 | $68.57 | $94.38 | 325,000 | — | — |
| 2018-11-05 | $67.96 | $93.54 | 364,300 | — | — |
| 2018-11-02 | $67.47 | $92.86 | 441,000 | — | — |
| 2018-11-01 | $66.57 | $91.62 | 400,600 | — | — |
| 2018-10-31 | $65.03 | $89.50 | 698,400 | — | — |
| 2018-10-30 | $65.37 | $89.97 | 565,400 | — | — |
| 2018-10-29 | $64.41 | $88.65 | 420,200 | — | — |
| 2018-10-26 | $62.85 | $86.50 | 587,100 | — | — |
| 2018-10-25 | $62.38 | $85.86 | 718,400 | — | — |
| 2018-10-24 | $60.56 | $83.35 | 979,500 | — | — |
| 2018-10-23 | $62.18 | $85.58 | 718,700 | — | — |
| 2018-10-22 | $62.19 | $85.60 | 576,000 | — | — |
| 2018-10-19 | $63.56 | $87.48 | 484,500 | — | — |
| 2018-10-18 | $64.63 | $88.95 | 425,700 | — | — |
| 2018-10-17 | $66.03 | $90.88 | 557,900 | — | — |
| 2018-10-16 | $65.65 | $90.36 | 692,200 | — | — |
| 2018-10-15 | $66.45 | $91.46 | 501,100 | — | — |
| 2018-10-12 | $65.80 | $90.56 | 967,900 | — | — |
| 2018-10-11 | $67.65 | $93.11 | 880,600 | — | — |
| 2018-10-10 | $70.88 | $97.56 | 765,900 | — | — |
| 2018-10-09 | $71.02 | $97.75 | 467,600 | — | — |
| 2018-10-08 | $70.89 | $97.57 | 398,500 | — | — |
| 2018-10-05 | $70.27 | $96.72 | 279,300 | — | — |
| 2018-10-04 | $70.92 | $97.61 | 420,800 | — | — |
| 2018-10-03 | $70.26 | $96.70 | 560,200 | — | — |
| 2018-10-02 | $68.64 | $94.47 | 471,000 | — | — |
| 2018-10-01 | $69.03 | $95.01 | 326,500 | — | — |
| 2018-09-28 | $69.35 | $95.45 | 365,900 | — | — |
| 2018-09-27 | $69.38 | $95.49 | 706,600 | — | — |
| 2018-09-26 | $70.41 | $96.91 | 502,300 | — | — |
| 2018-09-25 | $72.06 | $99.18 | 340,100 | — | — |
| 2018-09-24 | $71.78 | $98.80 | 446,100 | — | — |
| 2018-09-21 | $73.24 | $100.80 | 1,434,200 | — | — |
| 2018-09-20 | $74.04 | $101.91 | 542,100 | — | — |
| 2018-09-19 | $74.02 | $101.88 | 389,300 | — | — |
| 2018-09-18 | $73.13 | $100.65 | 365,900 | — | — |
| 2018-09-17 | $73.26 | $100.83 | 288,300 | — | — |
| 2018-09-14 | $73.66 | $101.38 | 355,200 | — | — |
| 2018-09-13 | $73.01 | $100.49 | 596,000 | — | — |
| 2018-09-12 | $73.73 | $100.98 | 582,100 | — | — |
| 2018-09-11 | $75.36 | $103.22 | 505,700 | — | — |
| 2018-09-10 | $75.45 | $103.34 | 520,100 | — | — |
| 2018-09-07 | $75.20 | $103.00 | 344,000 | — | — |
| 2018-09-06 | $74.95 | $102.65 | 335,500 | — | — |
| 2018-09-05 | $75.10 | $102.86 | 462,100 | — | — |
| 2018-09-04 | $75.10 | $102.86 | 389,900 | — | — |
| 2018-08-31 | $74.84 | $102.50 | 272,400 | — | — |
| 2018-08-30 | $74.81 | $102.46 | 410,500 | — | — |
| 2018-08-29 | $74.93 | $102.63 | 289,500 | — | — |
| 2018-08-28 | $74.56 | $102.12 | 347,500 | — | — |
| 2018-08-27 | $74.62 | $102.20 | 482,600 | — | — |
| 2018-08-24 | $74.50 | $102.04 | 479,500 | — | — |
| 2018-08-23 | $75.04 | $102.78 | 405,300 | — | — |
| 2018-08-22 | $75.59 | $103.53 | 140,600 | — | — |
| 2018-08-21 | $76.00 | $104.09 | 251,000 | — | — |
| 2018-08-20 | $75.14 | $102.91 | 274,300 | — | — |
| 2018-08-17 | $74.64 | $102.23 | 273,400 | — | — |
| 2018-08-16 | $73.97 | $101.31 | 397,400 | — | — |
| 2018-08-15 | $72.87 | $99.81 | 707,200 | — | — |
| 2018-08-14 | $73.58 | $100.78 | 476,400 | — | — |
| 2018-08-13 | $72.77 | $99.67 | 562,100 | — | — |
| 2018-08-10 | $72.86 | $99.79 | 313,300 | — | — |
| 2018-08-09 | $72.96 | $99.93 | 815,300 | — | — |
| 2018-08-08 | $72.77 | $99.67 | 414,500 | — | — |
| 2018-08-07 | $72.03 | $98.66 | 423,600 | — | — |
| 2018-08-06 | $71.20 | $97.52 | 250,600 | — | — |
| 2018-08-03 | $71.09 | $97.37 | 272,000 | — | — |
| 2018-08-02 | $71.32 | $97.68 | 278,500 | — | — |
| 2018-08-01 | $70.97 | $97.20 | 398,700 | — | — |
| 2018-07-31 | $70.15 | $96.08 | 660,800 | — | — |
| 2018-07-30 | $69.99 | $95.86 | 423,600 | — | — |
| 2018-07-27 | $69.74 | $95.52 | 521,500 | — | — |
| 2018-07-26 | $68.85 | $94.30 | 486,600 | — | — |
| 2018-07-25 | $68.88 | $94.34 | 685,800 | — | — |
| 2018-07-24 | $69.58 | $95.30 | 589,100 | — | — |
| 2018-07-23 | $70.79 | $96.96 | 367,200 | — | — |
| 2018-07-20 | $69.75 | $95.53 | 325,700 | — | — |
| 2018-07-19 | $69.37 | $95.01 | 359,600 | — | — |
| 2018-07-18 | $68.89 | $94.35 | 368,800 | — | — |
| 2018-07-17 | $68.38 | $93.66 | 177,100 | — | — |
| 2018-07-16 | $68.30 | $93.55 | 251,500 | — | — |
| 2018-07-13 | $67.78 | $92.83 | 286,800 | — | — |
| 2018-07-12 | $68.27 | $93.51 | 307,000 | — | — |
| 2018-07-11 | $68.91 | $94.38 | 242,200 | — | — |
| 2018-07-10 | $69.09 | $94.63 | 293,700 | — | — |
| 2018-07-09 | $70.25 | $96.22 | 291,400 | — | — |
| 2018-07-06 | $68.31 | $93.56 | 199,700 | — | — |
| 2018-07-05 | $68.17 | $93.37 | 227,000 | — | — |
| 2018-07-03 | $68.02 | $93.16 | 139,000 | — | — |
| 2018-07-02 | $68.55 | $93.89 | 317,800 | — | — |
| 2018-06-29 | $68.36 | $93.63 | 1,047,400 | — | — |
| 2018-06-28 | $67.67 | $92.68 | 626,100 | — | — |
| 2018-06-27 | $68.10 | $93.27 | 616,900 | — | — |
| 2018-06-26 | $69.29 | $94.90 | 279,900 | — | — |
| 2018-06-25 | $70.03 | $95.92 | 221,700 | — | — |
| 2018-06-22 | $70.20 | $96.15 | 401,400 | — | — |
| 2018-06-21 | $71.37 | $97.75 | 373,500 | — | — |
| 2018-06-20 | $71.11 | $97.40 | 517,200 | — | — |
| 2018-06-19 | $71.68 | $98.18 | 411,900 | — | — |
| 2018-06-18 | $70.73 | $96.87 | 454,200 | — | — |
| 2018-06-15 | $71.32 | $97.68 | 538,600 | — | — |
| 2018-06-14 | $72.02 | $98.64 | 321,200 | — | — |
| 2018-06-13 | $73.06 | $99.57 | 464,900 | — | — |
| 2018-06-12 | $73.31 | $99.91 | 409,900 | — | — |
| 2018-06-11 | $74.12 | $101.02 | 229,500 | — | — |
| 2018-06-08 | $75.43 | $102.80 | 258,800 | — | — |
| 2018-06-07 | $75.51 | $102.91 | 399,800 | — | — |
| 2018-06-06 | $75.23 | $102.53 | 367,200 | — | — |
| 2018-06-05 | $73.64 | $100.36 | 244,000 | — | — |
| 2018-06-04 | $74.18 | $101.10 | 279,800 | — | — |
| 2018-06-01 | $73.08 | $99.60 | 400,000 | — | — |
| 2018-05-31 | $72.43 | $98.71 | 429,500 | — | — |
| 2018-05-30 | $73.58 | $100.28 | 441,800 | — | — |
| 2018-05-29 | $72.31 | $98.55 | 585,100 | — | — |
| 2018-05-25 | $73.78 | $100.55 | 300,500 | — | — |
| 2018-05-24 | $74.39 | $101.39 | 337,500 | — | — |
| 2018-05-23 | $74.90 | $102.08 | 505,100 | — | — |
| 2018-05-22 | $75.82 | $103.33 | 440,500 | — | — |
| 2018-05-21 | $76.05 | $103.65 | 512,000 | — | — |
| 2018-05-18 | $74.15 | $101.06 | 337,300 | — | — |
| 2018-05-17 | $74.64 | $101.73 | 301,300 | — | — |
| 2018-05-16 | $74.83 | $101.99 | 379,300 | — | — |
| 2018-05-15 | $74.62 | $101.70 | 468,200 | — | — |
| 2018-05-14 | $74.54 | $101.59 | 421,000 | — | — |
| 2018-05-11 | $75.68 | $103.14 | 292,500 | — | — |
| 2018-05-10 | $75.14 | $102.41 | 276,100 | — | — |
| 2018-05-09 | $75.24 | $102.54 | 393,500 | — | — |
| 2018-05-08 | $74.45 | $101.47 | 483,700 | — | — |
| 2018-05-07 | $73.87 | $100.68 | 399,300 | — | — |
| 2018-05-04 | $72.89 | $99.34 | 487,800 | — | — |
| 2018-05-03 | $71.61 | $97.60 | 322,600 | — | — |
| 2018-05-02 | $72.49 | $98.80 | 478,800 | — | — |
| 2018-05-01 | $72.32 | $98.56 | 381,600 | — | — |
| 2018-04-30 | $71.77 | $97.81 | 501,100 | — | — |
| 2018-04-27 | $73.12 | $99.65 | 426,600 | — | — |
| 2018-04-26 | $72.21 | $98.41 | 661,700 | — | — |
| 2018-04-25 | $73.94 | $100.77 | 619,600 | — | — |
| 2018-04-24 | $75.75 | $103.24 | 330,700 | — | — |
| 2018-04-23 | $75.24 | $102.54 | 274,800 | — | — |
| 2018-04-20 | $74.51 | $101.55 | 321,500 | — | — |
| 2018-04-19 | $73.57 | $100.27 | 203,900 | — | — |
| 2018-04-18 | $72.02 | $98.16 | 211,200 | — | — |
| 2018-04-17 | $71.69 | $97.71 | 288,300 | — | — |
| 2018-04-16 | $73.00 | $99.49 | 268,900 | — | — |
| 2018-04-13 | $72.35 | $98.61 | 290,900 | — | — |
| 2018-04-12 | $73.58 | $100.28 | 323,800 | — | — |
| 2018-04-11 | $72.55 | $98.88 | 383,000 | — | — |
| 2018-04-10 | $72.83 | $99.26 | 743,200 | — | — |
| 2018-04-09 | $70.90 | $96.63 | 250,200 | — | — |
| 2018-04-06 | $70.85 | $96.56 | 330,200 | — | — |
| 2018-04-05 | $73.26 | $99.85 | 353,900 | — | — |
| 2018-04-04 | $72.84 | $99.27 | 483,700 | — | — |
| 2018-04-03 | $71.67 | $97.68 | 605,100 | — | — |
| 2018-04-02 | $70.91 | $96.64 | 339,900 | — | — |
| 2018-03-29 | $72.63 | $98.99 | 325,000 | — | — |
| 2018-03-28 | $71.84 | $97.91 | 273,000 | — | — |
| 2018-03-27 | $71.26 | $97.12 | 378,600 | — | — |
| 2018-03-26 | $73.19 | $99.75 | 380,400 | — | — |
| 2018-03-23 | $70.88 | $96.60 | 387,600 | — | — |
| 2018-03-22 | $73.38 | $100.01 | 275,100 | — | — |
| 2018-03-21 | $76.38 | $104.10 | 264,500 | — | — |
| 2018-03-20 | $76.26 | $103.93 | 223,000 | — | — |
| 2018-03-19 | $76.26 | $103.93 | 191,800 | — | — |
| 2018-03-16 | $77.19 | $105.20 | 1,175,000 | — | — |
| 2018-03-15 | $76.72 | $104.56 | 312,100 | — | — |
| 2018-03-14 | $76.42 | $103.66 | 445,300 | — | — |
| 2018-03-13 | $77.81 | $105.55 | 312,000 | — | — |
| 2018-03-12 | $78.70 | $106.75 | 242,500 | — | — |
| 2018-03-09 | $78.61 | $106.63 | 509,700 | — | — |
| 2018-03-08 | $77.51 | $105.14 | 263,600 | — | — |
| 2018-03-07 | $78.38 | $106.32 | 532,000 | — | — |
| 2018-03-06 | $78.45 | $106.42 | 485,000 | — | — |
| 2018-03-05 | $77.25 | $104.79 | 421,400 | — | — |
| 2018-03-02 | $75.92 | $102.98 | 574,900 | — | — |
| 2018-03-01 | $74.94 | $101.65 | 316,900 | — | — |
| 2018-02-28 | $75.00 | $101.74 | 233,600 | — | — |
| 2018-02-27 | $76.07 | $103.19 | 253,700 | — | — |
| 2018-02-26 | $77.15 | $104.65 | 213,500 | — | — |
| 2018-02-23 | $76.72 | $104.07 | 270,800 | — | — |
| 2018-02-22 | $75.49 | $102.40 | 240,500 | — | — |
| 2018-02-21 | $77.21 | $104.73 | 183,900 | — | — |
| 2018-02-20 | $76.53 | $103.81 | 279,100 | — | — |
| 2018-02-16 | $77.82 | $105.56 | 347,600 | — | — |
| 2018-02-15 | $76.96 | $104.39 | 311,100 | — | — |
| 2018-02-14 | $77.07 | $104.54 | 281,900 | — | — |
| 2018-02-13 | $74.76 | $101.41 | 250,500 | — | — |
| 2018-02-12 | $74.48 | $101.03 | 562,900 | — | — |
| 2018-02-09 | $73.12 | $99.19 | 376,600 | — | — |
| 2018-02-08 | $71.32 | $96.74 | 407,000 | — | — |
| 2018-02-07 | $73.52 | $99.73 | 233,800 | — | — |
| 2018-02-06 | $73.56 | $99.78 | 486,300 | — | — |
| 2018-02-05 | $72.66 | $98.56 | 418,700 | — | — |
| 2018-02-02 | $76.28 | $103.47 | 450,400 | — | — |
| 2018-02-01 | $76.97 | $104.41 | 383,500 | — | — |
| 2018-01-31 | $75.80 | $102.82 | 425,600 | — | — |
| 2018-01-30 | $76.08 | $103.20 | 327,000 | — | — |
| 2018-01-29 | $76.45 | $103.70 | 458,600 | — | — |
| 2018-01-26 | $76.97 | $104.41 | 423,800 | — | — |
| 2018-01-25 | $76.45 | $103.70 | 574,500 | — | — |
| 2018-01-24 | $77.15 | $104.65 | 783,600 | — | — |
| 2018-01-23 | $75.69 | $102.67 | 413,400 | — | — |
| 2018-01-22 | $75.69 | $102.67 | 393,500 | — | — |
| 2018-01-19 | $75.65 | $102.62 | 447,100 | — | — |
| 2018-01-18 | $74.26 | $100.73 | 454,000 | — | — |
| 2018-01-17 | $74.46 | $101.00 | 405,300 | — | — |
| 2018-01-16 | $74.07 | $100.47 | 505,300 | — | — |
| 2018-01-12 | $74.98 | $101.71 | 554,600 | — | — |
| 2018-01-11 | $74.35 | $100.85 | 570,900 | — | — |
| 2018-01-10 | $72.85 | $98.82 | 658,200 | — | — |
| 2018-01-09 | $71.00 | $96.31 | 580,100 | — | — |
| 2018-01-08 | $69.49 | $94.26 | 299,200 | — | — |
| 2018-01-05 | $69.71 | $94.56 | 398,500 | — | — |
| 2018-01-04 | $69.37 | $94.10 | 541,700 | — | — |
| 2018-01-03 | $69.52 | $94.30 | 349,900 | — | — |
| 2018-01-02 | $70.00 | $94.95 | 462,200 | — | — |