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
- 1997-08-15 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 | $83.96 | $179.88 | 579,909 | — | — |
| 2018-12-28 | $84.76 | $179.65 | 711,300 | — | — |
| 2018-12-27 | $84.57 | $179.25 | 483,744 | — | — |
| 2018-12-26 | $85.42 | $181.05 | 688,601 | — | — |
| 2018-12-24 | $82.42 | $174.70 | 561,543 | — | — |
| 2018-12-21 | $85.45 | $181.12 | 1,603,722 | — | — |
| 2018-12-20 | $85.80 | $181.86 | 1,352,525 | — | — |
| 2018-12-19 | $89.14 | $188.95 | 1,092,946 | — | — |
| 2018-12-18 | $90.91 | $192.71 | 963,156 | — | — |
| 2018-12-17 | $91.48 | $193.90 | 1,081,738 | — | — |
| 2018-12-14 | $94.79 | $200.92 | 858,232 | — | — |
| 2018-12-13 | $95.42 | $202.25 | 827,904 | — | — |
| 2018-12-12 | $95.80 | $203.06 | 657,237 | — | — |
| 2018-12-11 | $98.53 | $208.84 | 599,029 | — | — |
| 2018-12-10 | $98.87 | $209.56 | 742,853 | — | — |
| 2018-12-07 | $98.98 | $209.81 | 661,381 | — | — |
| 2018-12-06 | $101.62 | $215.39 | 1,122,992 | — | — |
| 2018-12-04 | $100.33 | $212.67 | 1,300,722 | — | — |
| 2018-12-03 | $102.14 | $216.49 | 948,275 | — | — |
| 2018-11-30 | $102.37 | $216.99 | 1,362,603 | — | — |
| 2018-11-29 | $99.61 | $211.14 | 494,858 | — | — |
| 2018-11-28 | $100.13 | $212.24 | 539,126 | — | — |
| 2018-11-27 | $98.81 | $209.45 | 427,797 | — | — |
| 2018-11-26 | $98.53 | $208.84 | 416,495 | — | — |
| 2018-11-23 | $97.81 | $207.31 | 161,437 | — | — |
| 2018-11-21 | $98.41 | $208.59 | 476,115 | — | — |
| 2018-11-20 | $98.16 | $208.05 | 521,608 | — | — |
| 2018-11-19 | $98.88 | $209.58 | 693,028 | — | — |
| 2018-11-16 | $100.69 | $213.43 | 669,293 | — | — |
| 2018-11-15 | $99.53 | $210.96 | 602,232 | — | — |
| 2018-11-14 | $100.49 | $213.01 | 563,050 | — | — |
| 2018-11-13 | $101.31 | $214.74 | 487,324 | — | — |
| 2018-11-12 | $100.49 | $213.01 | 293,110 | — | — |
| 2018-11-09 | $100.87 | $213.82 | 545,908 | — | — |
| 2018-11-08 | $101.15 | $214.40 | 523,209 | — | — |
| 2018-11-07 | $101.27 | $214.65 | 641,413 | — | — |
| 2018-11-06 | $100.17 | $212.33 | 655,447 | — | — |
| 2018-11-05 | $98.50 | $208.77 | 785,991 | — | — |
| 2018-11-02 | $97.04 | $205.69 | 726,276 | — | — |
| 2018-11-01 | $97.39 | $206.43 | 838,453 | — | — |
| 2018-10-31 | $96.89 | $205.38 | 1,128,737 | — | — |
| 2018-10-30 | $98.02 | $207.76 | 1,009,402 | — | — |
| 2018-10-29 | $98.50 | $208.77 | 668,163 | — | — |
| 2018-10-26 | $96.82 | $205.22 | 794,844 | — | — |
| 2018-10-25 | $98.64 | $209.09 | 647,536 | — | — |
| 2018-10-24 | $97.09 | $205.80 | 934,523 | — | — |
| 2018-10-23 | $97.65 | $206.97 | 845,705 | — | — |
| 2018-10-22 | $97.50 | $206.66 | 612,121 | — | — |
| 2018-10-19 | $98.57 | $208.93 | 678,429 | — | — |
| 2018-10-18 | $98.30 | $208.37 | 1,659,292 | — | — |
| 2018-10-17 | $97.86 | $207.42 | 520,666 | — | — |
| 2018-10-16 | $98.41 | $208.59 | 727,218 | — | — |
| 2018-10-15 | $95.88 | $203.24 | 472,536 | — | — |
| 2018-10-12 | $95.64 | $202.72 | 710,170 | — | — |
| 2018-10-11 | $96.24 | $204.00 | 956,657 | — | — |
| 2018-10-10 | $98.87 | $209.56 | 636,892 | — | — |
| 2018-10-09 | $100.61 | $213.25 | 548,922 | — | — |
| 2018-10-08 | $100.60 | $213.23 | 878,576 | — | — |
| 2018-10-05 | $100.00 | $211.97 | 534,700 | — | — |
| 2018-10-04 | $100.83 | $213.73 | 395,114 | — | — |
| 2018-10-03 | $102.26 | $216.76 | 675,415 | — | — |
| 2018-10-02 | $102.65 | $217.57 | 710,547 | — | — |
| 2018-10-01 | $102.86 | $218.02 | 708,098 | — | — |
| 2018-09-28 | $103.55 | $219.49 | 795,315 | — | — |
| 2018-09-27 | $102.33 | $216.90 | 608,542 | — | — |
| 2018-09-26 | $101.94 | $214.24 | 525,093 | — | — |
| 2018-09-25 | $103.70 | $217.94 | 530,932 | — | — |
| 2018-09-24 | $103.70 | $217.94 | 557,399 | — | — |
| 2018-09-21 | $106.45 | $223.72 | 1,572,075 | — | — |
| 2018-09-20 | $105.47 | $221.67 | 814,058 | — | — |
| 2018-09-19 | $104.65 | $219.95 | 625,967 | — | — |
| 2018-09-18 | $107.25 | $225.42 | 502,488 | — | — |
| 2018-09-17 | $107.84 | $226.64 | 721,001 | — | — |
| 2018-09-14 | $106.41 | $223.63 | 454,923 | — | — |
| 2018-09-13 | $106.81 | $224.48 | 620,221 | — | — |
| 2018-09-12 | $107.52 | $225.97 | 579,721 | — | — |
| 2018-09-11 | $106.93 | $224.72 | 564,839 | — | — |
| 2018-09-10 | $106.86 | $224.59 | 1,131,845 | — | — |
| 2018-09-07 | $107.14 | $225.17 | 1,373,246 | — | — |
| 2018-09-06 | $109.34 | $229.79 | 799,648 | — | — |
| 2018-09-05 | $109.36 | $229.83 | 901,558 | — | — |
| 2018-09-04 | $109.13 | $229.37 | 377,125 | — | — |
| 2018-08-31 | $110.84 | $232.96 | 592,719 | — | — |
| 2018-08-30 | $110.37 | $231.95 | 249,972 | — | — |
| 2018-08-29 | $110.82 | $232.91 | 367,141 | — | — |
| 2018-08-28 | $110.51 | $232.27 | 326,735 | — | — |
| 2018-08-27 | $109.56 | $230.26 | 336,907 | — | — |
| 2018-08-24 | $109.56 | $230.26 | 312,983 | — | — |
| 2018-08-23 | $109.20 | $229.50 | 357,157 | — | — |
| 2018-08-22 | $109.83 | $230.84 | 251,479 | — | — |
| 2018-08-21 | $110.38 | $231.98 | 426,950 | — | — |
| 2018-08-20 | $112.01 | $235.41 | 309,781 | — | — |
| 2018-08-17 | $112.39 | $236.22 | 396,810 | — | — |
| 2018-08-16 | $111.40 | $234.12 | 285,763 | — | — |
| 2018-08-15 | $110.12 | $231.44 | 387,014 | — | — |
| 2018-08-14 | $109.66 | $230.48 | 414,800 | — | — |
| 2018-08-13 | $109.61 | $230.37 | 313,172 | — | — |
| 2018-08-10 | $110.22 | $231.64 | 322,590 | — | — |
| 2018-08-09 | $111.32 | $233.96 | 302,905 | — | — |
| 2018-08-08 | $111.62 | $234.59 | 327,017 | — | — |
| 2018-08-07 | $112.35 | $236.13 | 632,654 | — | — |
| 2018-08-06 | $112.02 | $235.43 | 395,020 | — | — |
| 2018-08-03 | $110.83 | $232.94 | 409,619 | — | — |
| 2018-08-02 | $109.54 | $230.21 | 268,621 | — | — |
| 2018-08-01 | $110.14 | $231.48 | 432,036 | — | — |
| 2018-07-31 | $109.47 | $230.08 | 795,880 | — | — |
| 2018-07-30 | $106.73 | $224.32 | 497,872 | — | — |
| 2018-07-27 | $106.99 | $224.86 | 589,987 | — | — |
| 2018-07-26 | $107.72 | $226.40 | 508,327 | — | — |
| 2018-07-25 | $107.30 | $225.50 | 447,106 | — | — |
| 2018-07-24 | $106.18 | $223.16 | 725,522 | — | — |
| 2018-07-23 | $105.79 | $222.34 | 941,399 | — | — |
| 2018-07-20 | $105.44 | $221.60 | 889,219 | — | — |
| 2018-07-19 | $107.93 | $226.84 | 799,553 | — | — |
| 2018-07-18 | $106.83 | $224.52 | 1,046,889 | — | — |
| 2018-07-17 | $106.39 | $223.61 | 626,155 | — | — |
| 2018-07-16 | $108.25 | $227.51 | 670,894 | — | — |
| 2018-07-13 | $109.33 | $229.77 | 507,103 | — | — |
| 2018-07-12 | $109.16 | $229.41 | 687,565 | — | — |
| 2018-07-11 | $108.08 | $227.16 | 310,817 | — | — |
| 2018-07-10 | $108.31 | $227.62 | 695,100 | — | — |
| 2018-07-09 | $108.86 | $228.78 | 373,922 | — | — |
| 2018-07-06 | $109.05 | $229.19 | 355,462 | — | — |
| 2018-07-05 | $108.88 | $228.83 | 622,670 | — | — |
| 2018-07-03 | $107.53 | $226.00 | 347,738 | — | — |
| 2018-07-02 | $106.56 | $223.97 | 675,886 | — | — |
| 2018-06-29 | $106.73 | $224.32 | 1,266,533 | — | — |
| 2018-06-28 | $107.02 | $224.92 | 624,837 | — | — |
| 2018-06-27 | $106.38 | $221.77 | 570,962 | — | — |
| 2018-06-26 | $106.34 | $221.68 | 948,463 | — | — |
| 2018-06-25 | $106.82 | $222.68 | 722,414 | — | — |
| 2018-06-22 | $107.86 | $224.85 | 903,442 | — | — |
| 2018-06-21 | $106.38 | $221.77 | 957,222 | — | — |
| 2018-06-20 | $106.88 | $222.81 | 490,338 | — | — |
| 2018-06-19 | $105.50 | $219.93 | 878,011 | — | — |
| 2018-06-18 | $105.95 | $220.86 | 1,294,506 | — | — |
| 2018-06-15 | $105.45 | $219.82 | 1,895,137 | — | — |
| 2018-06-14 | $103.88 | $216.55 | 1,084,752 | — | — |
| 2018-06-13 | $101.70 | $212.01 | 1,282,262 | — | — |
| 2018-06-12 | $103.46 | $215.69 | 1,107,357 | — | — |
| 2018-06-11 | $103.55 | $215.86 | 443,056 | — | — |
| 2018-06-08 | $104.63 | $218.12 | 378,067 | — | — |
| 2018-06-07 | $104.84 | $218.56 | 589,987 | — | — |
| 2018-06-06 | $105.17 | $219.25 | 537,054 | — | — |
| 2018-06-05 | $104.40 | $217.63 | 1,002,621 | — | — |
| 2018-06-04 | $104.36 | $217.54 | 997,252 | — | — |
| 2018-06-01 | $104.04 | $216.88 | 748,787 | — | — |
| 2018-05-31 | $103.54 | $215.84 | 1,410,074 | — | — |
| 2018-05-30 | $103.25 | $215.24 | 570,679 | — | — |
| 2018-05-29 | $101.52 | $211.63 | 826,679 | — | — |
| 2018-05-25 | $101.78 | $212.17 | 406,888 | — | — |
| 2018-05-24 | $101.63 | $211.86 | 594,037 | — | — |
| 2018-05-23 | $102.17 | $212.98 | 1,080,513 | — | — |
| 2018-05-22 | $101.00 | $210.55 | 890,161 | — | — |
| 2018-05-21 | $101.18 | $210.93 | 1,037,941 | — | — |
| 2018-05-18 | $100.09 | $208.65 | 2,300,423 | — | — |
| 2018-05-17 | $100.41 | $209.31 | 932,169 | — | — |
| 2018-05-16 | $100.99 | $210.53 | 1,141,735 | — | — |
| 2018-05-15 | $102.43 | $213.54 | 1,271,995 | — | — |
| 2018-05-14 | $105.07 | $219.03 | 1,086,070 | — | — |
| 2018-05-11 | $106.26 | $221.51 | 578,685 | — | — |
| 2018-05-10 | $107.47 | $224.03 | 570,679 | — | — |
| 2018-05-09 | $107.14 | $223.34 | 577,178 | — | — |
| 2018-05-08 | $106.46 | $221.93 | 708,946 | — | — |
| 2018-05-07 | $106.55 | $222.13 | 749,258 | — | — |
| 2018-05-04 | $106.09 | $221.15 | 1,039,730 | — | — |
| 2018-05-03 | $103.53 | $215.82 | 2,221,024 | — | — |
| 2018-05-02 | $103.00 | $214.71 | 1,138,721 | — | — |
| 2018-05-01 | $104.23 | $217.28 | 1,425,709 | — | — |
| 2018-04-30 | $103.77 | $216.33 | 1,080,513 | — | — |
| 2018-04-27 | $104.71 | $218.27 | 1,070,153 | — | — |
| 2018-04-26 | $103.70 | $216.17 | 785,708 | — | — |
| 2018-04-25 | $102.34 | $213.34 | 808,972 | — | — |
| 2018-04-24 | $102.11 | $212.85 | 676,734 | — | — |
| 2018-04-23 | $102.16 | $212.96 | 719,683 | — | — |
| 2018-04-20 | $101.92 | $212.48 | 792,960 | — | — |
| 2018-04-19 | $103.04 | $214.80 | 814,152 | — | — |
| 2018-04-18 | $102.47 | $213.60 | 706,968 | — | — |
| 2018-04-17 | $103.07 | $214.87 | 590,176 | — | — |
| 2018-04-16 | $102.48 | $213.63 | 735,789 | — | — |
| 2018-04-13 | $101.01 | $210.57 | 685,776 | — | — |
| 2018-04-12 | $100.86 | $210.26 | 836,381 | — | — |
| 2018-04-11 | $100.98 | $210.51 | 454,546 | — | — |
| 2018-04-10 | $101.06 | $210.68 | 525,187 | — | — |
| 2018-04-09 | $100.28 | $209.05 | 527,353 | — | — |
| 2018-04-06 | $100.35 | $209.20 | 896,095 | — | — |
| 2018-04-05 | $101.92 | $212.48 | 590,835 | — | — |
| 2018-04-04 | $102.26 | $213.18 | 1,170,273 | — | — |
| 2018-04-03 | $102.77 | $214.25 | 890,632 | — | — |
| 2018-04-02 | $101.26 | $211.08 | 784,295 | — | — |
| 2018-03-29 | $102.81 | $214.31 | 729,007 | — | — |
| 2018-03-28 | $104.04 | $215.08 | 780,810 | — | — |
| 2018-03-27 | $100.82 | $208.43 | 709,511 | — | — |
| 2018-03-26 | $100.27 | $207.29 | 766,682 | — | — |
| 2018-03-23 | $98.68 | $204.00 | 1,051,692 | — | — |
| 2018-03-22 | $101.98 | $210.82 | 569,455 | — | — |
| 2018-03-21 | $102.97 | $212.86 | 794,562 | — | — |
| 2018-03-20 | $103.60 | $214.18 | 766,211 | — | — |
| 2018-03-19 | $104.32 | $215.67 | 695,006 | — | — |
| 2018-03-16 | $105.05 | $217.17 | 2,323,311 | — | — |
| 2018-03-15 | $104.45 | $215.94 | 717,046 | — | — |
| 2018-03-14 | $104.80 | $216.66 | 738,332 | — | — |
| 2018-03-13 | $104.57 | $216.18 | 874,526 | — | — |
| 2018-03-12 | $105.95 | $219.03 | 1,050,844 | — | — |
| 2018-03-09 | $105.76 | $218.64 | 753,119 | — | — |
| 2018-03-08 | $105.61 | $218.33 | 717,328 | — | — |
| 2018-03-07 | $106.26 | $219.67 | 938,573 | — | — |
| 2018-03-06 | $105.99 | $219.12 | 658,273 | — | — |
| 2018-03-05 | $104.48 | $216.00 | 1,275,480 | — | — |
| 2018-03-02 | $103.89 | $214.77 | 956,092 | — | — |
| 2018-03-01 | $102.64 | $212.18 | 1,161,985 | — | — |
| 2018-02-28 | $102.90 | $212.73 | 1,381,912 | — | — |
| 2018-02-27 | $101.81 | $210.47 | 903,442 | — | — |
| 2018-02-26 | $104.11 | $215.23 | 524,433 | — | — |
| 2018-02-23 | $103.64 | $214.27 | 406,794 | — | — |
| 2018-02-22 | $101.83 | $210.52 | 834,497 | — | — |
| 2018-02-21 | $100.33 | $207.42 | 1,301,853 | — | — |
| 2018-02-20 | $102.19 | $211.26 | 982,653 | — | — |
| 2018-02-16 | $102.14 | $211.15 | 602,608 | — | — |
| 2018-02-15 | $101.44 | $209.70 | 979,168 | — | — |
| 2018-02-14 | $99.58 | $205.86 | 1,059,321 | — | — |
| 2018-02-13 | $99.61 | $205.93 | 867,745 | — | — |
| 2018-02-12 | $98.41 | $203.45 | 937,726 | — | — |
| 2018-02-09 | $97.87 | $202.33 | 1,658,727 | — | — |
| 2018-02-08 | $96.20 | $198.88 | 1,296,296 | — | — |
| 2018-02-07 | $98.59 | $203.82 | 1,036,810 | — | — |
| 2018-02-06 | $99.22 | $205.12 | 2,306,357 | — | — |
| 2018-02-05 | $99.42 | $205.53 | 1,684,346 | — | — |
| 2018-02-02 | $104.12 | $215.26 | 1,343,578 | — | — |
| 2018-02-01 | $105.64 | $218.40 | 1,132,975 | — | — |
| 2018-01-31 | $106.72 | $220.63 | 1,518,765 | — | — |
| 2018-01-30 | $104.25 | $215.52 | 1,272,372 | — | — |
| 2018-01-29 | $104.55 | $216.13 | 1,213,976 | — | — |
| 2018-01-26 | $103.96 | $214.93 | 929,908 | — | — |
| 2018-01-25 | $102.45 | $211.79 | 1,046,512 | — | — |
| 2018-01-24 | $102.97 | $212.86 | 923,033 | — | — |
| 2018-01-23 | $103.15 | $213.24 | 782,317 | — | — |
| 2018-01-22 | $101.88 | $210.63 | 1,114,797 | — | — |
| 2018-01-19 | $99.71 | $206.13 | 1,600,614 | — | — |
| 2018-01-18 | $99.92 | $206.56 | 808,595 | — | — |
| 2018-01-17 | $100.94 | $208.67 | 800,401 | — | — |
| 2018-01-16 | $100.85 | $208.50 | 654,600 | — | — |
| 2018-01-12 | $101.36 | $209.55 | 580,757 | — | — |
| 2018-01-11 | $101.64 | $210.12 | 625,307 | — | — |
| 2018-01-10 | $102.01 | $210.89 | 936,030 | — | — |
| 2018-01-09 | $104.72 | $216.49 | 979,074 | — | — |
| 2018-01-08 | $105.51 | $218.13 | 795,315 | — | — |
| 2018-01-05 | $106.02 | $219.19 | 562,673 | — | — |
| 2018-01-04 | $104.95 | $216.97 | 832,613 | — | — |
| 2018-01-03 | $107.18 | $221.58 | 490,997 | — | — |
| 2018-01-02 | $106.85 | $220.90 | 792,113 | — | — |