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
- 1997-09-02 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 | $59.10 | $68.96 | 181,100 | — | — |
| 2018-12-28 | $58.00 | $67.68 | 218,100 | — | — |
| 2018-12-27 | $58.39 | $68.13 | 235,800 | — | — |
| 2018-12-26 | $58.58 | $68.35 | 187,100 | — | — |
| 2018-12-24 | $55.78 | $65.09 | 96,400 | — | — |
| 2018-12-21 | $56.09 | $65.45 | 329,200 | — | — |
| 2018-12-20 | $58.09 | $67.78 | 167,100 | — | — |
| 2018-12-19 | $59.60 | $69.54 | 109,800 | — | — |
| 2018-12-18 | $60.64 | $70.76 | 146,800 | — | — |
| 2018-12-17 | $62.00 | $72.34 | 202,000 | — | — |
| 2018-12-14 | $61.65 | $71.93 | 171,600 | — | — |
| 2018-12-13 | $62.20 | $72.58 | 247,400 | — | — |
| 2018-12-12 | $63.97 | $74.64 | 133,500 | — | — |
| 2018-12-11 | $62.49 | $72.91 | 182,900 | — | — |
| 2018-12-10 | $62.75 | $73.22 | 206,100 | — | — |
| 2018-12-07 | $61.67 | $71.96 | 303,700 | — | — |
| 2018-12-06 | $65.21 | $76.09 | 198,400 | — | — |
| 2018-12-04 | $64.17 | $74.88 | 155,500 | — | — |
| 2018-12-03 | $67.45 | $78.70 | 135,700 | — | — |
| 2018-11-30 | $66.89 | $78.05 | 120,600 | — | — |
| 2018-11-29 | $66.44 | $77.52 | 116,400 | — | — |
| 2018-11-28 | $66.70 | $77.83 | 159,900 | — | — |
| 2018-11-27 | $65.93 | $76.93 | 136,900 | — | — |
| 2018-11-26 | $65.87 | $76.86 | 114,500 | — | — |
| 2018-11-23 | $65.69 | $76.65 | 39,800 | — | — |
| 2018-11-21 | $64.81 | $75.62 | 65,100 | — | — |
| 2018-11-20 | $64.97 | $75.81 | 163,500 | — | — |
| 2018-11-19 | $66.21 | $77.26 | 106,400 | — | — |
| 2018-11-16 | $66.59 | $77.70 | 98,400 | — | — |
| 2018-11-15 | $65.91 | $76.91 | 103,500 | — | — |
| 2018-11-14 | $66.12 | $77.15 | 116,100 | — | — |
| 2018-11-13 | $66.74 | $77.87 | 85,700 | — | — |
| 2018-11-12 | $67.67 | $78.96 | 141,500 | — | — |
| 2018-11-09 | $68.97 | $80.48 | 127,500 | — | — |
| 2018-11-08 | $69.48 | $81.07 | 117,600 | — | — |
| 2018-11-07 | $69.39 | $80.97 | 132,400 | — | — |
| 2018-11-06 | $71.38 | $83.29 | 189,200 | — | — |
| 2018-11-05 | $69.77 | $81.41 | 164,800 | — | — |
| 2018-11-02 | $69.61 | $81.22 | 219,300 | — | — |
| 2018-11-01 | $69.06 | $80.58 | 232,600 | — | — |
| 2018-10-31 | $70.15 | $81.85 | 374,000 | — | — |
| 2018-10-30 | $68.27 | $79.66 | 250,700 | — | — |
| 2018-10-29 | $69.06 | $80.58 | 282,300 | — | — |
| 2018-10-26 | $69.16 | $80.70 | 901,300 | — | — |
| 2018-10-25 | $81.57 | $95.18 | 300,600 | — | — |
| 2018-10-24 | $81.01 | $94.52 | 313,600 | — | — |
| 2018-10-23 | $80.16 | $93.53 | 172,300 | — | — |
| 2018-10-22 | $80.13 | $93.50 | 108,900 | — | — |
| 2018-10-19 | $79.24 | $92.46 | 304,000 | — | — |
| 2018-10-18 | $77.02 | $89.87 | 803,000 | — | — |
| 2018-10-17 | $77.44 | $90.36 | 246,400 | — | — |
| 2018-10-16 | $77.16 | $90.03 | 442,100 | — | — |
| 2018-10-15 | $75.13 | $87.66 | 159,400 | — | — |
| 2018-10-12 | $76.03 | $88.71 | 171,400 | — | — |
| 2018-10-11 | $75.98 | $88.66 | 122,400 | — | — |
| 2018-10-10 | $77.80 | $90.78 | 111,700 | — | — |
| 2018-10-09 | $78.76 | $91.90 | 196,400 | — | — |
| 2018-10-08 | $78.91 | $92.07 | 232,900 | — | — |
| 2018-10-05 | $77.87 | $90.86 | 372,000 | — | — |
| 2018-10-04 | $78.62 | $91.74 | 488,900 | — | — |
| 2018-10-03 | $78.54 | $91.64 | 570,700 | — | — |
| 2018-10-02 | $78.57 | $91.68 | 255,600 | — | — |
| 2018-10-01 | $79.50 | $92.76 | 134,300 | — | — |
| 2018-09-28 | $80.95 | $94.45 | 218,700 | — | — |
| 2018-09-27 | $81.70 | $95.33 | 117,900 | — | — |
| 2018-09-26 | $81.30 | $94.86 | 108,200 | — | — |
| 2018-09-25 | $81.90 | $95.56 | 169,100 | — | — |
| 2018-09-24 | $83.30 | $97.20 | 89,900 | — | — |
| 2018-09-21 | $84.60 | $98.71 | 202,100 | — | — |
| 2018-09-20 | $85.30 | $99.53 | 288,300 | — | — |
| 2018-09-19 | $83.60 | $97.55 | 216,300 | — | — |
| 2018-09-18 | $84.50 | $98.60 | 153,300 | — | — |
| 2018-09-17 | $85.30 | $99.53 | 117,700 | — | — |
| 2018-09-14 | $86.50 | $100.93 | 99,100 | — | — |
| 2018-09-13 | $87.65 | $102.27 | 45,300 | — | — |
| 2018-09-12 | $87.80 | $102.45 | 51,700 | — | — |
| 2018-09-11 | $88.05 | $102.74 | 86,300 | — | — |
| 2018-09-10 | $88.00 | $102.68 | 79,800 | — | — |
| 2018-09-07 | $87.80 | $102.45 | 100,700 | — | — |
| 2018-09-06 | $87.40 | $101.98 | 80,400 | — | — |
| 2018-09-05 | $86.70 | $101.16 | 243,000 | — | — |
| 2018-09-04 | $86.05 | $100.41 | 131,100 | — | — |
| 2018-08-31 | $86.85 | $101.34 | 84,500 | — | — |
| 2018-08-30 | $86.40 | $100.81 | 156,400 | — | — |
| 2018-08-29 | $86.45 | $100.87 | 80,500 | — | — |
| 2018-08-28 | $86.25 | $100.64 | 73,600 | — | — |
| 2018-08-27 | $86.05 | $100.41 | 99,700 | — | — |
| 2018-08-24 | $86.25 | $100.64 | 88,900 | — | — |
| 2018-08-23 | $85.90 | $100.23 | 131,700 | — | — |
| 2018-08-22 | $86.15 | $100.52 | 128,800 | — | — |
| 2018-08-21 | $86.60 | $101.05 | 104,700 | — | — |
| 2018-08-20 | $87.05 | $101.57 | 158,200 | — | — |
| 2018-08-17 | $85.55 | $99.82 | 91,900 | — | — |
| 2018-08-16 | $83.90 | $97.90 | 154,200 | — | — |
| 2018-08-15 | $83.00 | $96.85 | 96,100 | — | — |
| 2018-08-14 | $83.70 | $97.66 | 86,500 | — | — |
| 2018-08-13 | $83.20 | $96.67 | 74,300 | — | — |
| 2018-08-10 | $82.75 | $96.15 | 103,200 | — | — |
| 2018-08-09 | $82.85 | $96.26 | 58,600 | — | — |
| 2018-08-08 | $82.75 | $96.15 | 84,800 | — | — |
| 2018-08-07 | $82.75 | $96.15 | 119,300 | — | — |
| 2018-08-06 | $83.45 | $96.96 | 111,200 | — | — |
| 2018-08-03 | $82.40 | $95.74 | 121,000 | — | — |
| 2018-08-02 | $81.95 | $95.22 | 149,900 | — | — |
| 2018-08-01 | $81.75 | $94.99 | 155,900 | — | — |
| 2018-07-31 | $81.75 | $94.99 | 154,700 | — | — |
| 2018-07-30 | $81.40 | $94.58 | 132,800 | — | — |
| 2018-07-27 | $80.10 | $93.07 | 101,300 | — | — |
| 2018-07-26 | $81.10 | $94.23 | 129,700 | — | — |
| 2018-07-25 | $80.50 | $93.53 | 119,000 | — | — |
| 2018-07-24 | $79.35 | $92.20 | 139,900 | — | — |
| 2018-07-23 | $80.55 | $93.59 | 141,900 | — | — |
| 2018-07-20 | $80.40 | $93.42 | 126,700 | — | — |
| 2018-07-19 | $80.35 | $93.36 | 175,200 | — | — |
| 2018-07-18 | $79.00 | $91.79 | 237,500 | — | — |
| 2018-07-17 | $79.05 | $91.85 | 135,700 | — | — |
| 2018-07-16 | $78.50 | $91.21 | 239,300 | — | — |
| 2018-07-13 | $78.90 | $91.68 | 293,400 | — | — |
| 2018-07-12 | $78.60 | $91.33 | 363,300 | — | — |
| 2018-07-11 | $78.70 | $91.44 | 314,900 | — | — |
| 2018-07-10 | $77.90 | $90.51 | 358,300 | — | — |
| 2018-07-09 | $79.85 | $92.78 | 481,600 | — | — |
| 2018-07-06 | $83.40 | $96.90 | 1,209,000 | — | — |
| 2018-07-05 | $93.40 | $108.52 | 496,100 | — | — |
| 2018-07-03 | $91.35 | $106.14 | 133,900 | — | — |
| 2018-07-02 | $89.75 | $104.28 | 132,300 | — | — |
| 2018-06-29 | $90.50 | $105.15 | 206,800 | — | — |
| 2018-06-28 | $92.10 | $107.01 | 145,100 | — | — |
| 2018-06-27 | $92.55 | $107.54 | 135,500 | — | — |
| 2018-06-26 | $93.55 | $108.70 | 156,500 | — | — |
| 2018-06-25 | $93.83 | $109.02 | 150,600 | — | — |
| 2018-06-22 | $92.80 | $107.83 | 235,800 | — | — |
| 2018-06-21 | $92.45 | $107.42 | 94,100 | — | — |
| 2018-06-20 | $92.00 | $106.90 | 171,800 | — | — |
| 2018-06-19 | $90.75 | $105.44 | 137,900 | — | — |
| 2018-06-18 | $89.75 | $104.28 | 134,900 | — | — |
| 2018-06-15 | $89.30 | $103.76 | 149,400 | — | — |
| 2018-06-14 | $88.40 | $102.71 | 187,300 | — | — |
| 2018-06-13 | $88.25 | $102.54 | 94,400 | — | — |
| 2018-06-12 | $87.95 | $102.19 | 93,900 | — | — |
| 2018-06-11 | $87.90 | $102.13 | 82,600 | — | — |
| 2018-06-08 | $87.35 | $101.49 | 158,300 | — | — |
| 2018-06-07 | $86.85 | $100.91 | 113,200 | — | — |
| 2018-06-06 | $86.00 | $99.92 | 162,200 | — | — |
| 2018-06-05 | $86.35 | $100.33 | 158,800 | — | — |
| 2018-06-04 | $86.25 | $100.22 | 135,500 | — | — |
| 2018-06-01 | $84.65 | $98.36 | 141,100 | — | — |
| 2018-05-31 | $84.65 | $98.36 | 152,600 | — | — |
| 2018-05-30 | $87.70 | $101.90 | 111,100 | — | — |
| 2018-05-29 | $85.90 | $99.81 | 115,300 | — | — |
| 2018-05-25 | $84.80 | $98.53 | 76,400 | — | — |
| 2018-05-24 | $85.10 | $98.88 | 99,300 | — | — |
| 2018-05-23 | $84.40 | $98.07 | 127,000 | — | — |
| 2018-05-22 | $83.80 | $97.37 | 110,900 | — | — |
| 2018-05-21 | $84.35 | $98.01 | 89,200 | — | — |
| 2018-05-18 | $83.00 | $96.44 | 129,100 | — | — |
| 2018-05-17 | $82.60 | $95.97 | 118,100 | — | — |
| 2018-05-16 | $83.10 | $96.56 | 126,500 | — | — |
| 2018-05-15 | $82.25 | $95.57 | 163,400 | — | — |
| 2018-05-14 | $82.50 | $95.86 | 175,700 | — | — |
| 2018-05-11 | $83.10 | $96.56 | 65,800 | — | — |
| 2018-05-10 | $83.05 | $96.50 | 96,100 | — | — |
| 2018-05-09 | $82.40 | $95.74 | 181,000 | — | — |
| 2018-05-08 | $82.55 | $95.92 | 135,800 | — | — |
| 2018-05-07 | $82.40 | $95.74 | 122,200 | — | — |
| 2018-05-04 | $82.50 | $95.86 | 112,400 | — | — |
| 2018-05-03 | $82.45 | $95.80 | 91,100 | — | — |
| 2018-05-02 | $83.80 | $97.37 | 131,200 | — | — |
| 2018-05-01 | $85.95 | $99.87 | 133,500 | — | — |
| 2018-04-30 | $87.60 | $101.78 | 92,400 | — | — |
| 2018-04-27 | $88.60 | $102.95 | 76,700 | — | — |
| 2018-04-26 | $89.00 | $103.41 | 146,800 | — | — |
| 2018-04-25 | $88.75 | $103.12 | 103,800 | — | — |
| 2018-04-24 | $88.55 | $102.89 | 144,300 | — | — |
| 2018-04-23 | $88.80 | $103.18 | 114,000 | — | — |
| 2018-04-20 | $88.40 | $102.71 | 87,100 | — | — |
| 2018-04-19 | $89.30 | $103.76 | 94,300 | — | — |
| 2018-04-18 | $90.75 | $105.44 | 135,200 | — | — |
| 2018-04-17 | $90.50 | $105.15 | 103,300 | — | — |
| 2018-04-16 | $90.15 | $104.75 | 108,400 | — | — |
| 2018-04-13 | $88.95 | $103.35 | 102,300 | — | — |
| 2018-04-12 | $88.50 | $102.83 | 146,500 | — | — |
| 2018-04-11 | $89.15 | $103.58 | 145,000 | — | — |
| 2018-04-10 | $88.10 | $102.36 | 191,700 | — | — |
| 2018-04-09 | $88.00 | $102.25 | 269,500 | — | — |
| 2018-04-06 | $88.23 | $102.52 | 711,600 | — | — |
| 2018-04-05 | $83.65 | $97.19 | 187,000 | — | — |
| 2018-04-04 | $83.85 | $97.43 | 110,800 | — | — |
| 2018-04-03 | $81.75 | $94.99 | 142,900 | — | — |
| 2018-04-02 | $82.35 | $95.68 | 109,800 | — | — |
| 2018-03-29 | $83.55 | $97.08 | 146,200 | — | — |
| 2018-03-28 | $82.90 | $96.32 | 114,600 | — | — |
| 2018-03-27 | $81.90 | $95.16 | 100,800 | — | — |
| 2018-03-26 | $82.10 | $95.39 | 134,700 | — | — |
| 2018-03-23 | $82.35 | $95.68 | 175,800 | — | — |
| 2018-03-22 | $83.05 | $96.50 | 155,600 | — | — |
| 2018-03-21 | $81.90 | $95.16 | 109,800 | — | — |
| 2018-03-20 | $81.90 | $95.16 | 147,000 | — | — |
| 2018-03-19 | $81.15 | $94.29 | 142,300 | — | — |
| 2018-03-16 | $81.20 | $94.35 | 191,700 | — | — |
| 2018-03-15 | $80.30 | $93.30 | 76,700 | — | — |
| 2018-03-14 | $80.30 | $93.30 | 81,700 | — | — |
| 2018-03-13 | $81.50 | $94.70 | 81,100 | — | — |
| 2018-03-12 | $81.25 | $94.41 | 90,100 | — | — |
| 2018-03-09 | $80.90 | $94.00 | 82,000 | — | — |
| 2018-03-08 | $79.80 | $92.72 | 139,900 | — | — |
| 2018-03-07 | $80.55 | $93.59 | 173,400 | — | — |
| 2018-03-06 | $79.90 | $92.84 | 102,200 | — | — |
| 2018-03-05 | $79.70 | $92.60 | 171,800 | — | — |
| 2018-03-02 | $79.45 | $92.31 | 69,600 | — | — |
| 2018-03-01 | $78.60 | $91.33 | 105,900 | — | — |
| 2018-02-28 | $78.75 | $91.50 | 158,200 | — | — |
| 2018-02-27 | $79.45 | $92.31 | 132,900 | — | — |
| 2018-02-26 | $80.40 | $93.42 | 93,000 | — | — |
| 2018-02-23 | $79.50 | $92.37 | 142,100 | — | — |
| 2018-02-22 | $78.35 | $91.04 | 158,800 | — | — |
| 2018-02-21 | $79.00 | $91.79 | 273,100 | — | — |
| 2018-02-20 | $80.10 | $93.07 | 131,700 | — | — |
| 2018-02-16 | $83.25 | $96.73 | 147,900 | — | — |
| 2018-02-15 | $80.85 | $93.94 | 239,400 | — | — |
| 2018-02-14 | $78.85 | $91.62 | 103,900 | — | — |
| 2018-02-13 | $78.90 | $91.68 | 168,500 | — | — |
| 2018-02-12 | $78.60 | $90.92 | 977,000 | — | — |
| 2018-02-09 | $81.10 | $93.81 | 161,900 | — | — |
| 2018-02-08 | $80.20 | $92.77 | 186,000 | — | — |
| 2018-02-07 | $82.10 | $94.97 | 144,600 | — | — |
| 2018-02-06 | $83.55 | $96.65 | 343,300 | — | — |
| 2018-02-05 | $82.95 | $95.95 | 331,300 | — | — |
| 2018-02-02 | $83.90 | $97.05 | 168,400 | — | — |
| 2018-02-01 | $84.75 | $98.03 | 213,800 | — | — |
| 2018-01-31 | $85.20 | $98.55 | 198,600 | — | — |
| 2018-01-30 | $86.50 | $100.06 | 952,100 | — | — |
| 2018-01-29 | $87.00 | $100.64 | 95,000 | — | — |
| 2018-01-26 | $87.65 | $101.39 | 95,600 | — | — |
| 2018-01-25 | $87.10 | $100.75 | 90,500 | — | — |
| 2018-01-24 | $85.75 | $99.19 | 152,900 | — | — |
| 2018-01-23 | $85.20 | $98.55 | 132,500 | — | — |
| 2018-01-22 | $85.45 | $98.84 | 118,200 | — | — |
| 2018-01-19 | $84.65 | $97.92 | 103,100 | — | — |
| 2018-01-18 | $83.65 | $96.76 | 111,400 | — | — |
| 2018-01-17 | $84.20 | $97.40 | 159,800 | — | — |
| 2018-01-16 | $82.75 | $95.72 | 194,600 | — | — |
| 2018-01-12 | $83.00 | $96.01 | 201,100 | — | — |
| 2018-01-11 | $82.30 | $95.20 | 150,900 | — | — |
| 2018-01-10 | $82.35 | $95.26 | 166,100 | — | — |
| 2018-01-09 | $82.30 | $95.20 | 234,300 | — | — |
| 2018-01-08 | $82.10 | $94.97 | 486,700 | — | — |
| 2018-01-05 | $81.25 | $93.99 | 488,500 | — | — |
| 2018-01-04 | $87.85 | $101.62 | 230,900 | — | — |
| 2018-01-03 | $86.40 | $99.94 | 79,600 | — | — |
| 2018-01-02 | $88.05 | $101.85 | 210,200 | — | — |