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
- 1991-10-24 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 | $66.69 | $132.02 | 229,900 | — | — |
| 2018-12-28 | $66.26 | $131.16 | 323,500 | — | — |
| 2018-12-27 | $66.73 | $132.09 | 329,300 | — | — |
| 2018-12-26 | $68.68 | $134.27 | 360,500 | — | — |
| 2018-12-24 | $65.64 | $128.33 | 276,600 | — | — |
| 2018-12-21 | $66.44 | $129.89 | 650,300 | — | — |
| 2018-12-20 | $66.31 | $129.64 | 423,900 | — | — |
| 2018-12-19 | $66.88 | $130.75 | 217,000 | — | — |
| 2018-12-18 | $68.90 | $134.70 | 381,400 | — | — |
| 2018-12-17 | $67.97 | $132.88 | 452,200 | — | — |
| 2018-12-14 | $71.36 | $139.51 | 268,100 | — | — |
| 2018-12-13 | $72.64 | $142.01 | 163,700 | — | — |
| 2018-12-12 | $72.26 | $141.27 | 295,200 | — | — |
| 2018-12-11 | $72.12 | $141.00 | 275,600 | — | — |
| 2018-12-10 | $72.82 | $142.37 | 246,800 | — | — |
| 2018-12-07 | $73.60 | $143.89 | 182,700 | — | — |
| 2018-12-06 | $75.31 | $147.23 | 371,200 | — | — |
| 2018-12-04 | $73.82 | $144.32 | 416,000 | — | — |
| 2018-12-03 | $75.10 | $146.82 | 330,300 | — | — |
| 2018-11-30 | $74.11 | $144.89 | 380,500 | — | — |
| 2018-11-29 | $74.62 | $145.88 | 446,500 | — | — |
| 2018-11-28 | $76.12 | $148.82 | 192,500 | — | — |
| 2018-11-27 | $75.39 | $147.39 | 208,100 | — | — |
| 2018-11-26 | $76.01 | $148.60 | 233,700 | — | — |
| 2018-11-23 | $75.97 | $148.52 | 68,800 | — | — |
| 2018-11-21 | $75.91 | $148.41 | 253,900 | — | — |
| 2018-11-20 | $75.11 | $146.84 | 242,100 | — | — |
| 2018-11-19 | $75.32 | $147.25 | 191,600 | — | — |
| 2018-11-16 | $76.42 | $149.40 | 148,900 | — | — |
| 2018-11-15 | $76.71 | $149.97 | 194,800 | — | — |
| 2018-11-14 | $75.47 | $147.55 | 256,000 | — | — |
| 2018-11-13 | $74.88 | $146.39 | 325,300 | — | — |
| 2018-11-12 | $74.79 | $146.22 | 314,900 | — | — |
| 2018-11-09 | $75.74 | $148.07 | 149,600 | — | — |
| 2018-11-08 | $76.68 | $149.91 | 162,200 | — | — |
| 2018-11-07 | $76.16 | $148.90 | 219,800 | — | — |
| 2018-11-06 | $74.08 | $144.83 | 391,600 | — | — |
| 2018-11-05 | $76.17 | $148.92 | 411,800 | — | — |
| 2018-11-02 | $75.02 | $146.67 | 227,100 | — | — |
| 2018-11-01 | $76.08 | $148.74 | 238,200 | — | — |
| 2018-10-31 | $77.59 | $151.69 | 596,000 | — | — |
| 2018-10-30 | $76.47 | $149.50 | 357,900 | — | — |
| 2018-10-29 | $73.99 | $144.65 | 300,400 | — | — |
| 2018-10-26 | $74.15 | $144.97 | 261,300 | — | — |
| 2018-10-25 | $74.29 | $145.24 | 254,100 | — | — |
| 2018-10-24 | $71.99 | $140.74 | 280,900 | — | — |
| 2018-10-23 | $73.88 | $144.44 | 416,600 | — | — |
| 2018-10-22 | $75.31 | $147.23 | 280,100 | — | — |
| 2018-10-19 | $77.37 | $151.26 | 296,600 | — | — |
| 2018-10-18 | $77.16 | $150.85 | 192,500 | — | — |
| 2018-10-17 | $78.63 | $153.72 | 279,300 | — | — |
| 2018-10-16 | $78.51 | $153.49 | 542,100 | — | — |
| 2018-10-15 | $76.79 | $150.13 | 269,800 | — | — |
| 2018-10-12 | $77.17 | $150.87 | 371,900 | — | — |
| 2018-10-11 | $78.62 | $153.70 | 268,000 | — | — |
| 2018-10-10 | $81.29 | $158.92 | 349,300 | — | — |
| 2018-10-09 | $83.06 | $162.39 | 469,800 | — | — |
| 2018-10-08 | $83.32 | $162.89 | 316,500 | — | — |
| 2018-10-05 | $81.36 | $159.06 | 347,400 | — | — |
| 2018-10-04 | $80.81 | $157.99 | 633,700 | — | — |
| 2018-10-03 | $85.54 | $167.23 | 246,200 | — | — |
| 2018-10-02 | $85.26 | $166.69 | 321,400 | — | — |
| 2018-10-01 | $85.55 | $167.25 | 280,400 | — | — |
| 2018-09-28 | $86.17 | $168.47 | 433,100 | — | — |
| 2018-09-27 | $85.98 | $168.09 | 459,300 | — | — |
| 2018-09-26 | $85.48 | $165.45 | 308,900 | — | — |
| 2018-09-25 | $86.36 | $167.16 | 266,800 | — | — |
| 2018-09-24 | $86.33 | $167.10 | 260,400 | — | — |
| 2018-09-21 | $87.81 | $169.96 | 409,400 | — | — |
| 2018-09-20 | $88.09 | $170.51 | 275,300 | — | — |
| 2018-09-19 | $87.50 | $169.36 | 471,900 | — | — |
| 2018-09-18 | $89.36 | $172.96 | 377,500 | — | — |
| 2018-09-17 | $88.14 | $170.60 | 219,300 | — | — |
| 2018-09-14 | $87.85 | $170.04 | 250,500 | — | — |
| 2018-09-13 | $86.74 | $167.89 | 169,900 | — | — |
| 2018-09-12 | $86.83 | $168.07 | 216,800 | — | — |
| 2018-09-11 | $87.15 | $168.69 | 331,200 | — | — |
| 2018-09-10 | $88.10 | $170.53 | 194,900 | — | — |
| 2018-09-07 | $88.15 | $170.62 | 206,300 | — | — |
| 2018-09-06 | $87.03 | $168.45 | 178,000 | — | — |
| 2018-09-05 | $87.49 | $169.35 | 315,600 | — | — |
| 2018-09-04 | $86.45 | $167.33 | 355,600 | — | — |
| 2018-08-31 | $88.73 | $171.75 | 246,200 | — | — |
| 2018-08-30 | $89.42 | $173.08 | 285,800 | — | — |
| 2018-08-29 | $89.14 | $172.54 | 400,600 | — | — |
| 2018-08-28 | $86.68 | $167.78 | 293,200 | — | — |
| 2018-08-27 | $85.55 | $165.59 | 290,400 | — | — |
| 2018-08-24 | $87.35 | $169.07 | 139,600 | — | — |
| 2018-08-23 | $86.87 | $168.15 | 308,300 | — | — |
| 2018-08-22 | $87.04 | $168.47 | 301,800 | — | — |
| 2018-08-21 | $87.50 | $169.36 | 368,400 | — | — |
| 2018-08-20 | $86.19 | $166.83 | 276,700 | — | — |
| 2018-08-17 | $86.14 | $166.73 | 354,300 | — | — |
| 2018-08-16 | $85.21 | $164.93 | 269,400 | — | — |
| 2018-08-15 | $84.14 | $162.86 | 263,100 | — | — |
| 2018-08-14 | $83.47 | $161.56 | 198,600 | — | — |
| 2018-08-13 | $83.02 | $160.69 | 195,600 | — | — |
| 2018-08-10 | $83.57 | $161.76 | 242,300 | — | — |
| 2018-08-09 | $83.81 | $162.22 | 220,300 | — | — |
| 2018-08-08 | $82.73 | $160.13 | 433,300 | — | — |
| 2018-08-07 | $85.39 | $165.28 | 348,900 | — | — |
| 2018-08-06 | $83.29 | $161.22 | 349,900 | — | — |
| 2018-08-03 | $83.02 | $160.69 | 178,900 | — | — |
| 2018-08-02 | $84.97 | $164.47 | 169,200 | — | — |
| 2018-08-01 | $85.31 | $165.13 | 191,000 | — | — |
| 2018-07-31 | $85.01 | $164.55 | 274,600 | — | — |
| 2018-07-30 | $82.63 | $159.94 | 175,400 | — | — |
| 2018-07-27 | $83.25 | $161.14 | 212,800 | — | — |
| 2018-07-26 | $84.19 | $162.96 | 126,900 | — | — |
| 2018-07-25 | $83.96 | $162.51 | 196,000 | — | — |
| 2018-07-24 | $83.07 | $160.79 | 189,900 | — | — |
| 2018-07-23 | $84.94 | $164.41 | 214,400 | — | — |
| 2018-07-20 | $84.45 | $163.46 | 208,600 | — | — |
| 2018-07-19 | $84.21 | $163.00 | 268,600 | — | — |
| 2018-07-18 | $83.20 | $161.04 | 117,400 | — | — |
| 2018-07-17 | $82.55 | $159.78 | 168,000 | — | — |
| 2018-07-16 | $83.22 | $161.08 | 159,400 | — | — |
| 2018-07-13 | $83.77 | $162.14 | 150,600 | — | — |
| 2018-07-12 | $82.30 | $159.30 | 218,800 | — | — |
| 2018-07-11 | $82.58 | $159.84 | 158,400 | — | — |
| 2018-07-10 | $83.23 | $161.10 | 255,100 | — | — |
| 2018-07-09 | $83.71 | $162.03 | 285,900 | — | — |
| 2018-07-06 | $84.45 | $163.46 | 183,400 | — | — |
| 2018-07-05 | $84.25 | $163.07 | 159,300 | — | — |
| 2018-07-03 | $83.72 | $162.05 | 119,900 | — | — |
| 2018-07-02 | $82.01 | $158.74 | 213,600 | — | — |
| 2018-06-29 | $83.15 | $160.94 | 354,500 | — | — |
| 2018-06-28 | $82.10 | $158.91 | 237,500 | — | — |
| 2018-06-27 | $82.71 | $158.45 | 407,200 | — | — |
| 2018-06-26 | $81.55 | $156.23 | 272,200 | — | — |
| 2018-06-25 | $81.54 | $156.21 | 294,700 | — | — |
| 2018-06-22 | $84.09 | $161.09 | 468,300 | — | — |
| 2018-06-21 | $82.76 | $158.54 | 202,200 | — | — |
| 2018-06-20 | $83.57 | $160.10 | 151,400 | — | — |
| 2018-06-19 | $83.07 | $159.14 | 254,500 | — | — |
| 2018-06-18 | $83.02 | $159.04 | 192,700 | — | — |
| 2018-06-15 | $82.74 | $158.51 | 367,200 | — | — |
| 2018-06-14 | $83.68 | $160.31 | 223,000 | — | — |
| 2018-06-13 | $82.66 | $158.35 | 207,200 | — | — |
| 2018-06-12 | $83.45 | $159.87 | 193,200 | — | — |
| 2018-06-11 | $83.81 | $160.56 | 192,400 | — | — |
| 2018-06-08 | $84.06 | $161.03 | 210,200 | — | — |
| 2018-06-07 | $84.90 | $162.64 | 263,600 | — | — |
| 2018-06-06 | $84.89 | $162.62 | 225,600 | — | — |
| 2018-06-05 | $83.95 | $160.82 | 247,400 | — | — |
| 2018-06-04 | $85.39 | $163.58 | 555,900 | — | — |
| 2018-06-01 | $84.31 | $161.51 | 292,600 | — | — |
| 2018-05-31 | $83.88 | $160.69 | 277,400 | — | — |
| 2018-05-30 | $83.80 | $160.54 | 389,700 | — | — |
| 2018-05-29 | $82.61 | $158.26 | 523,300 | — | — |
| 2018-05-25 | $82.58 | $158.20 | 145,700 | — | — |
| 2018-05-24 | $82.53 | $158.10 | 238,600 | — | — |
| 2018-05-23 | $81.71 | $156.53 | 209,000 | — | — |
| 2018-05-22 | $81.94 | $156.97 | 146,900 | — | — |
| 2018-05-21 | $82.15 | $157.38 | 214,700 | — | — |
| 2018-05-18 | $81.30 | $155.75 | 142,200 | — | — |
| 2018-05-17 | $80.84 | $154.87 | 140,400 | — | — |
| 2018-05-16 | $80.82 | $154.83 | 253,000 | — | — |
| 2018-05-15 | $80.78 | $154.75 | 192,700 | — | — |
| 2018-05-14 | $81.22 | $155.59 | 470,000 | — | — |
| 2018-05-11 | $82.66 | $158.35 | 164,300 | — | — |
| 2018-05-10 | $82.59 | $158.22 | 211,100 | — | — |
| 2018-05-09 | $82.17 | $157.41 | 197,500 | — | — |
| 2018-05-08 | $80.58 | $154.37 | 217,600 | — | — |
| 2018-05-07 | $79.93 | $153.12 | 191,000 | — | — |
| 2018-05-04 | $79.56 | $152.41 | 269,600 | — | — |
| 2018-05-03 | $79.28 | $151.88 | 276,100 | — | — |
| 2018-05-02 | $78.50 | $150.38 | 217,100 | — | — |
| 2018-05-01 | $78.40 | $150.19 | 366,900 | — | — |
| 2018-04-30 | $78.38 | $150.15 | 320,400 | — | — |
| 2018-04-27 | $79.47 | $152.24 | 156,900 | — | — |
| 2018-04-26 | $79.10 | $151.53 | 128,900 | — | — |
| 2018-04-25 | $79.20 | $151.72 | 197,000 | — | — |
| 2018-04-24 | $78.93 | $151.21 | 142,500 | — | — |
| 2018-04-23 | $79.29 | $151.90 | 137,900 | — | — |
| 2018-04-20 | $78.85 | $151.05 | 362,200 | — | — |
| 2018-04-19 | $79.66 | $152.60 | 223,200 | — | — |
| 2018-04-18 | $79.64 | $152.57 | 215,900 | — | — |
| 2018-04-17 | $79.64 | $152.57 | 265,800 | — | — |
| 2018-04-16 | $79.02 | $151.38 | 231,400 | — | — |
| 2018-04-13 | $78.09 | $149.60 | 248,100 | — | — |
| 2018-04-12 | $78.13 | $149.67 | 292,500 | — | — |
| 2018-04-11 | $77.40 | $148.28 | 194,200 | — | — |
| 2018-04-10 | $76.42 | $146.40 | 294,200 | — | — |
| 2018-04-09 | $75.66 | $144.94 | 286,800 | — | — |
| 2018-04-06 | $76.15 | $145.88 | 364,600 | — | — |
| 2018-04-05 | $76.26 | $146.09 | 272,100 | — | — |
| 2018-04-04 | $76.80 | $147.13 | 387,200 | — | — |
| 2018-04-03 | $76.39 | $146.34 | 478,000 | — | — |
| 2018-04-02 | $75.97 | $145.54 | 337,900 | — | — |
| 2018-03-29 | $77.45 | $148.37 | 344,300 | — | — |
| 2018-03-28 | $77.22 | $147.93 | 474,500 | — | — |
| 2018-03-27 | $75.43 | $142.87 | 459,900 | — | — |
| 2018-03-26 | $74.59 | $141.28 | 211,200 | — | — |
| 2018-03-23 | $73.44 | $139.10 | 287,000 | — | — |
| 2018-03-22 | $74.40 | $140.92 | 253,900 | — | — |
| 2018-03-21 | $75.95 | $143.86 | 261,300 | — | — |
| 2018-03-20 | $76.13 | $144.20 | 177,900 | — | — |
| 2018-03-19 | $76.06 | $144.07 | 181,600 | — | — |
| 2018-03-16 | $76.29 | $144.50 | 484,200 | — | — |
| 2018-03-15 | $76.07 | $144.09 | 198,300 | — | — |
| 2018-03-14 | $76.41 | $144.73 | 425,000 | — | — |
| 2018-03-13 | $77.26 | $146.34 | 486,300 | — | — |
| 2018-03-12 | $77.96 | $147.67 | 383,700 | — | — |
| 2018-03-09 | $77.69 | $147.15 | 499,100 | — | — |
| 2018-03-08 | $75.93 | $143.82 | 415,000 | — | — |
| 2018-03-07 | $74.66 | $141.41 | 531,000 | — | — |
| 2018-03-06 | $71.72 | $135.85 | 308,600 | — | — |
| 2018-03-05 | $69.79 | $132.19 | 207,600 | — | — |
| 2018-03-02 | $69.49 | $131.62 | 262,500 | — | — |
| 2018-03-01 | $68.83 | $130.37 | 194,000 | — | — |
| 2018-02-28 | $68.96 | $130.62 | 613,200 | — | — |
| 2018-02-27 | $69.14 | $130.96 | 248,300 | — | — |
| 2018-02-26 | $71.29 | $135.03 | 229,200 | — | — |
| 2018-02-23 | $71.75 | $135.90 | 592,500 | — | — |
| 2018-02-22 | $68.72 | $130.16 | 214,000 | — | — |
| 2018-02-21 | $68.59 | $129.92 | 296,600 | — | — |
| 2018-02-20 | $69.65 | $131.93 | 296,100 | — | — |
| 2018-02-16 | $69.73 | $132.08 | 282,100 | — | — |
| 2018-02-15 | $68.68 | $130.09 | 285,200 | — | — |
| 2018-02-14 | $68.38 | $129.52 | 290,700 | — | — |
| 2018-02-13 | $68.38 | $129.52 | 289,400 | — | — |
| 2018-02-12 | $68.07 | $128.93 | 439,600 | — | — |
| 2018-02-09 | $68.80 | $130.32 | 324,700 | — | — |
| 2018-02-08 | $67.17 | $127.23 | 277,600 | — | — |
| 2018-02-07 | $69.41 | $131.47 | 401,300 | — | — |
| 2018-02-06 | $69.67 | $131.96 | 910,500 | — | — |
| 2018-02-05 | $69.58 | $131.79 | 433,400 | — | — |
| 2018-02-02 | $73.25 | $138.74 | 381,600 | — | — |
| 2018-02-01 | $75.70 | $143.38 | 209,700 | — | — |
| 2018-01-31 | $76.55 | $144.99 | 296,500 | — | — |
| 2018-01-30 | $76.37 | $144.65 | 228,700 | — | — |
| 2018-01-29 | $77.01 | $145.87 | 258,800 | — | — |
| 2018-01-26 | $77.11 | $146.06 | 170,600 | — | — |
| 2018-01-25 | $76.69 | $145.26 | 205,600 | — | — |
| 2018-01-24 | $77.09 | $146.02 | 370,500 | — | — |
| 2018-01-23 | $77.12 | $146.07 | 662,500 | — | — |
| 2018-01-22 | $77.09 | $146.02 | 204,500 | — | — |
| 2018-01-19 | $77.10 | $146.04 | 277,800 | — | — |
| 2018-01-18 | $75.54 | $143.08 | 345,400 | — | — |
| 2018-01-17 | $76.22 | $144.37 | 286,600 | — | — |
| 2018-01-16 | $74.59 | $141.28 | 309,400 | — | — |
| 2018-01-12 | $74.33 | $140.79 | 242,200 | — | — |
| 2018-01-11 | $73.80 | $139.79 | 267,000 | — | — |
| 2018-01-10 | $72.26 | $136.87 | 245,100 | — | — |
| 2018-01-09 | $71.44 | $135.32 | 328,700 | — | — |
| 2018-01-08 | $73.06 | $138.38 | 409,000 | — | — |
| 2018-01-05 | $70.29 | $133.14 | 337,600 | — | — |
| 2018-01-04 | $69.47 | $131.58 | 252,600 | — | — |
| 2018-01-03 | $69.37 | $131.39 | 267,800 | — | — |
| 2018-01-02 | $69.41 | $131.47 | 205,300 | — | — |