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
- 1997-01-28 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 | $59.95 | $94.03 | 150,600 | — | — |
| 2018-12-28 | $59.56 | $93.41 | 155,600 | — | — |
| 2018-12-27 | $58.60 | $91.91 | 289,900 | — | — |
| 2018-12-26 | $59.50 | $93.32 | 256,200 | — | — |
| 2018-12-24 | $57.12 | $89.59 | 78,000 | — | — |
| 2018-12-21 | $58.22 | $91.31 | 443,700 | — | — |
| 2018-12-20 | $59.36 | $93.10 | 208,400 | — | — |
| 2018-12-19 | $58.84 | $92.29 | 231,800 | — | — |
| 2018-12-18 | $60.55 | $94.97 | 361,100 | — | — |
| 2018-12-17 | $62.87 | $98.61 | 371,500 | — | — |
| 2018-12-14 | $61.81 | $96.94 | 325,200 | — | — |
| 2018-12-13 | $63.32 | $99.31 | 237,200 | — | — |
| 2018-12-12 | $65.45 | $102.65 | 295,800 | — | — |
| 2018-12-11 | $64.70 | $101.48 | 223,100 | — | — |
| 2018-12-10 | $65.51 | $102.75 | 170,800 | — | — |
| 2018-12-07 | $66.86 | $104.86 | 191,200 | — | — |
| 2018-12-06 | $67.20 | $105.40 | 220,500 | — | — |
| 2018-12-04 | $68.41 | $107.30 | 232,300 | — | — |
| 2018-12-03 | $71.66 | $112.39 | 131,800 | — | — |
| 2018-11-30 | $72.56 | $113.80 | 107,600 | — | — |
| 2018-11-29 | $71.78 | $112.58 | 122,400 | — | — |
| 2018-11-28 | $72.47 | $113.66 | 200,100 | — | — |
| 2018-11-27 | $70.96 | $111.29 | 166,100 | — | — |
| 2018-11-26 | $70.55 | $110.65 | 116,400 | — | — |
| 2018-11-23 | $68.59 | $107.58 | 37,600 | — | — |
| 2018-11-21 | $68.77 | $107.86 | 370,700 | — | — |
| 2018-11-20 | $68.64 | $107.66 | 302,800 | — | — |
| 2018-11-19 | $68.75 | $107.83 | 191,600 | — | — |
| 2018-11-16 | $68.78 | $107.88 | 239,900 | — | — |
| 2018-11-15 | $68.95 | $108.14 | 170,600 | — | — |
| 2018-11-14 | $67.03 | $105.13 | 208,900 | — | — |
| 2018-11-13 | $67.96 | $106.59 | 97,100 | — | — |
| 2018-11-12 | $67.88 | $106.46 | 87,400 | — | — |
| 2018-11-09 | $69.35 | $108.77 | 103,400 | — | — |
| 2018-11-08 | $70.46 | $110.51 | 92,200 | — | — |
| 2018-11-07 | $70.72 | $110.35 | 119,300 | — | — |
| 2018-11-06 | $70.51 | $110.03 | 162,200 | — | — |
| 2018-11-05 | $69.79 | $108.90 | 211,100 | — | — |
| 2018-11-02 | $68.34 | $106.64 | 155,000 | — | — |
| 2018-11-01 | $67.72 | $105.67 | 190,500 | — | — |
| 2018-10-31 | $67.67 | $105.59 | 205,900 | — | — |
| 2018-10-30 | $67.04 | $104.61 | 194,600 | — | — |
| 2018-10-29 | $66.22 | $103.33 | 393,400 | — | — |
| 2018-10-26 | $63.78 | $99.52 | 719,800 | — | — |
| 2018-10-25 | $63.64 | $99.31 | 358,700 | — | — |
| 2018-10-24 | $63.96 | $99.81 | 590,300 | — | — |
| 2018-10-23 | $69.25 | $108.06 | 442,100 | — | — |
| 2018-10-22 | $73.13 | $114.11 | 126,200 | — | — |
| 2018-10-19 | $75.06 | $117.13 | 207,700 | — | — |
| 2018-10-18 | $76.89 | $119.98 | 115,200 | — | — |
| 2018-10-17 | $77.81 | $121.42 | 292,600 | — | — |
| 2018-10-16 | $78.10 | $121.87 | 106,500 | — | — |
| 2018-10-15 | $77.62 | $121.12 | 89,500 | — | — |
| 2018-10-12 | $77.22 | $120.50 | 211,400 | — | — |
| 2018-10-11 | $78.21 | $122.04 | 112,500 | — | — |
| 2018-10-10 | $80.50 | $125.61 | 94,600 | — | — |
| 2018-10-09 | $81.65 | $127.41 | 93,600 | — | — |
| 2018-10-08 | $81.82 | $127.67 | 92,400 | — | — |
| 2018-10-05 | $81.23 | $126.75 | 57,600 | — | — |
| 2018-10-04 | $81.80 | $127.64 | 93,100 | — | — |
| 2018-10-03 | $82.05 | $128.03 | 89,100 | — | — |
| 2018-10-02 | $80.17 | $125.10 | 86,800 | — | — |
| 2018-10-01 | $80.55 | $125.69 | 149,800 | — | — |
| 2018-09-28 | $82.00 | $127.96 | 168,500 | — | — |
| 2018-09-27 | $81.25 | $126.79 | 245,700 | — | — |
| 2018-09-26 | $82.25 | $128.35 | 274,000 | — | — |
| 2018-09-25 | $82.65 | $128.97 | 74,900 | — | — |
| 2018-09-24 | $82.90 | $129.36 | 130,400 | — | — |
| 2018-09-21 | $84.20 | $131.39 | 639,900 | — | — |
| 2018-09-20 | $85.30 | $133.10 | 151,300 | — | — |
| 2018-09-19 | $83.40 | $130.14 | 108,900 | — | — |
| 2018-09-18 | $82.65 | $128.97 | 175,100 | — | — |
| 2018-09-17 | $81.90 | $127.80 | 197,000 | — | — |
| 2018-09-14 | $81.50 | $127.18 | 94,300 | — | — |
| 2018-09-13 | $80.10 | $124.99 | 107,900 | — | — |
| 2018-09-12 | $80.30 | $125.30 | 224,400 | — | — |
| 2018-09-11 | $81.30 | $126.86 | 115,300 | — | — |
| 2018-09-10 | $81.05 | $126.47 | 85,300 | — | — |
| 2018-09-07 | $81.25 | $126.79 | 110,000 | — | — |
| 2018-09-06 | $81.40 | $127.02 | 90,600 | — | — |
| 2018-09-05 | $82.35 | $128.50 | 74,500 | — | — |
| 2018-09-04 | $82.45 | $128.66 | 124,200 | — | — |
| 2018-08-31 | $82.45 | $128.66 | 206,600 | — | — |
| 2018-08-30 | $82.25 | $128.35 | 151,900 | — | — |
| 2018-08-29 | $82.65 | $128.97 | 104,200 | — | — |
| 2018-08-28 | $82.55 | $128.81 | 244,800 | — | — |
| 2018-08-27 | $83.65 | $130.53 | 86,200 | — | — |
| 2018-08-24 | $84.25 | $131.47 | 75,700 | — | — |
| 2018-08-23 | $84.25 | $131.47 | 78,700 | — | — |
| 2018-08-22 | $84.65 | $132.09 | 72,800 | — | — |
| 2018-08-21 | $84.45 | $131.78 | 156,400 | — | — |
| 2018-08-20 | $83.80 | $130.76 | 178,800 | — | — |
| 2018-08-17 | $82.60 | $128.89 | 146,700 | — | — |
| 2018-08-16 | $83.55 | $130.37 | 49,500 | — | — |
| 2018-08-15 | $83.20 | $129.28 | 107,600 | — | — |
| 2018-08-14 | $83.60 | $129.90 | 78,700 | — | — |
| 2018-08-13 | $82.75 | $128.58 | 107,800 | — | — |
| 2018-08-10 | $82.75 | $128.58 | 70,400 | — | — |
| 2018-08-09 | $83.15 | $129.20 | 130,700 | — | — |
| 2018-08-08 | $84.10 | $130.68 | 100,500 | — | — |
| 2018-08-07 | $83.40 | $129.59 | 213,200 | — | — |
| 2018-08-06 | $82.50 | $128.19 | 145,500 | — | — |
| 2018-08-03 | $83.05 | $129.05 | 152,000 | — | — |
| 2018-08-02 | $84.00 | $130.52 | 146,900 | — | — |
| 2018-08-01 | $84.10 | $130.68 | 253,800 | — | — |
| 2018-07-31 | $83.70 | $130.06 | 527,700 | — | — |
| 2018-07-30 | $87.35 | $135.73 | 61,000 | — | — |
| 2018-07-27 | $87.40 | $135.81 | 71,000 | — | — |
| 2018-07-26 | $88.75 | $137.91 | 100,100 | — | — |
| 2018-07-25 | $88.15 | $136.97 | 87,400 | — | — |
| 2018-07-24 | $89.15 | $138.53 | 88,700 | — | — |
| 2018-07-23 | $90.10 | $140.00 | 98,300 | — | — |
| 2018-07-20 | $89.35 | $138.84 | 97,300 | — | — |
| 2018-07-19 | $88.30 | $137.21 | 89,000 | — | — |
| 2018-07-18 | $87.70 | $136.27 | 77,700 | — | — |
| 2018-07-17 | $87.00 | $135.19 | 66,200 | — | — |
| 2018-07-16 | $87.30 | $135.65 | 58,000 | — | — |
| 2018-07-13 | $86.10 | $133.79 | 68,000 | — | — |
| 2018-07-12 | $87.20 | $135.50 | 95,900 | — | — |
| 2018-07-11 | $88.25 | $137.13 | 55,600 | — | — |
| 2018-07-10 | $88.90 | $138.14 | 113,700 | — | — |
| 2018-07-09 | $89.70 | $139.38 | 84,600 | — | — |
| 2018-07-06 | $88.40 | $137.36 | 75,300 | — | — |
| 2018-07-05 | $87.90 | $136.58 | 135,600 | — | — |
| 2018-07-03 | $86.90 | $135.03 | 56,800 | — | — |
| 2018-07-02 | $86.90 | $135.03 | 133,800 | — | — |
| 2018-06-29 | $86.25 | $134.02 | 134,800 | — | — |
| 2018-06-28 | $87.60 | $136.12 | 114,800 | — | — |
| 2018-06-27 | $87.65 | $136.20 | 119,000 | — | — |
| 2018-06-26 | $89.90 | $139.69 | 104,400 | — | — |
| 2018-06-25 | $89.60 | $139.23 | 110,500 | — | — |
| 2018-06-22 | $89.85 | $139.61 | 392,200 | — | — |
| 2018-06-21 | $90.35 | $140.39 | 107,600 | — | — |
| 2018-06-20 | $90.75 | $141.01 | 169,700 | — | — |
| 2018-06-19 | $89.85 | $139.61 | 165,500 | — | — |
| 2018-06-18 | $88.95 | $138.22 | 171,700 | — | — |
| 2018-06-15 | $88.65 | $137.75 | 350,800 | — | — |
| 2018-06-14 | $89.25 | $138.68 | 310,600 | — | — |
| 2018-06-13 | $89.35 | $138.84 | 169,200 | — | — |
| 2018-06-12 | $90.20 | $140.16 | 86,300 | — | — |
| 2018-06-11 | $90.95 | $141.32 | 109,500 | — | — |
| 2018-06-08 | $92.05 | $143.03 | 100,500 | — | — |
| 2018-06-07 | $92.40 | $143.58 | 100,000 | — | — |
| 2018-06-06 | $92.85 | $144.28 | 171,500 | — | — |
| 2018-06-05 | $90.90 | $141.25 | 96,700 | — | — |
| 2018-06-04 | $90.95 | $141.32 | 108,200 | — | — |
| 2018-06-01 | $90.60 | $140.78 | 100,500 | — | — |
| 2018-05-31 | $89.53 | $139.12 | 140,500 | — | — |
| 2018-05-30 | $90.30 | $140.31 | 130,600 | — | — |
| 2018-05-29 | $88.80 | $137.98 | 163,100 | — | — |
| 2018-05-25 | $90.05 | $139.93 | 70,900 | — | — |
| 2018-05-24 | $89.85 | $139.61 | 58,600 | — | — |
| 2018-05-23 | $90.10 | $140.00 | 54,000 | — | — |
| 2018-05-22 | $90.35 | $140.39 | 127,900 | — | — |
| 2018-05-21 | $90.60 | $140.78 | 114,500 | — | — |
| 2018-05-18 | $88.70 | $137.83 | 152,300 | — | — |
| 2018-05-17 | $89.10 | $138.45 | 87,600 | — | — |
| 2018-05-16 | $88.65 | $137.75 | 84,600 | — | — |
| 2018-05-15 | $88.35 | $137.28 | 84,700 | — | — |
| 2018-05-14 | $87.70 | $136.27 | 47,200 | — | — |
| 2018-05-11 | $88.20 | $137.05 | 74,800 | — | — |
| 2018-05-10 | $88.55 | $137.59 | 49,500 | — | — |
| 2018-05-09 | $88.80 | $137.46 | 85,400 | — | — |
| 2018-05-08 | $88.35 | $136.76 | 111,200 | — | — |
| 2018-05-07 | $87.60 | $135.60 | 80,000 | — | — |
| 2018-05-04 | $87.45 | $135.37 | 69,000 | — | — |
| 2018-05-03 | $86.60 | $134.05 | 64,100 | — | — |
| 2018-05-02 | $87.70 | $135.75 | 123,600 | — | — |
| 2018-05-01 | $87.25 | $135.06 | 97,500 | — | — |
| 2018-04-30 | $86.55 | $133.97 | 131,800 | — | — |
| 2018-04-27 | $88.00 | $136.22 | 122,000 | — | — |
| 2018-04-26 | $87.75 | $135.83 | 130,000 | — | — |
| 2018-04-25 | $86.35 | $133.66 | 217,000 | — | — |
| 2018-04-24 | $89.50 | $138.54 | 197,500 | — | — |
| 2018-04-23 | $88.15 | $136.45 | 178,300 | — | — |
| 2018-04-20 | $86.55 | $133.97 | 63,400 | — | — |
| 2018-04-19 | $86.30 | $133.59 | 86,100 | — | — |
| 2018-04-18 | $85.45 | $132.27 | 81,100 | — | — |
| 2018-04-17 | $85.80 | $132.81 | 89,400 | — | — |
| 2018-04-16 | $86.45 | $133.82 | 82,300 | — | — |
| 2018-04-13 | $85.45 | $132.27 | 124,500 | — | — |
| 2018-04-12 | $87.15 | $134.90 | 186,000 | — | — |
| 2018-04-11 | $85.35 | $132.11 | 64,400 | — | — |
| 2018-04-10 | $85.90 | $132.97 | 155,900 | — | — |
| 2018-04-09 | $84.25 | $130.41 | 80,300 | — | — |
| 2018-04-06 | $84.40 | $130.64 | 99,300 | — | — |
| 2018-04-05 | $86.10 | $133.28 | 159,900 | — | — |
| 2018-04-04 | $85.75 | $132.73 | 79,300 | — | — |
| 2018-04-03 | $85.00 | $131.57 | 150,000 | — | — |
| 2018-04-02 | $84.50 | $130.80 | 124,000 | — | — |
| 2018-03-29 | $85.30 | $132.04 | 144,400 | — | — |
| 2018-03-28 | $85.65 | $132.58 | 132,000 | — | — |
| 2018-03-27 | $85.00 | $131.57 | 110,900 | — | — |
| 2018-03-26 | $86.25 | $133.51 | 231,000 | — | — |
| 2018-03-23 | $84.45 | $130.72 | 294,300 | — | — |
| 2018-03-22 | $86.60 | $134.05 | 141,900 | — | — |
| 2018-03-21 | $89.45 | $138.46 | 120,100 | — | — |
| 2018-03-20 | $89.05 | $137.84 | 129,400 | — | — |
| 2018-03-19 | $89.05 | $137.84 | 187,000 | — | — |
| 2018-03-16 | $89.55 | $138.62 | 386,900 | — | — |
| 2018-03-15 | $89.50 | $138.54 | 181,900 | — | — |
| 2018-03-14 | $89.40 | $138.38 | 194,900 | — | — |
| 2018-03-13 | $91.00 | $140.86 | 140,100 | — | — |
| 2018-03-12 | $91.20 | $141.17 | 234,600 | — | — |
| 2018-03-09 | $91.70 | $141.94 | 150,900 | — | — |
| 2018-03-08 | $90.40 | $139.93 | 100,000 | — | — |
| 2018-03-07 | $91.10 | $141.02 | 139,600 | — | — |
| 2018-03-06 | $90.60 | $140.24 | 109,100 | — | — |
| 2018-03-05 | $89.35 | $138.31 | 176,300 | — | — |
| 2018-03-02 | $88.20 | $136.53 | 95,200 | — | — |
| 2018-03-01 | $86.95 | $134.59 | 126,900 | — | — |
| 2018-02-28 | $86.70 | $134.20 | 176,400 | — | — |
| 2018-02-27 | $87.40 | $135.29 | 72,600 | — | — |
| 2018-02-26 | $89.20 | $138.07 | 75,700 | — | — |
| 2018-02-23 | $88.70 | $137.30 | 66,800 | — | — |
| 2018-02-22 | $87.60 | $135.60 | 87,800 | — | — |
| 2018-02-21 | $89.25 | $138.15 | 135,200 | — | — |
| 2018-02-20 | $89.70 | $138.85 | 159,000 | — | — |
| 2018-02-16 | $90.55 | $140.16 | 142,700 | — | — |
| 2018-02-15 | $88.80 | $137.46 | 67,400 | — | — |
| 2018-02-14 | $89.00 | $137.76 | 139,200 | — | — |
| 2018-02-13 | $86.75 | $134.28 | 81,900 | — | — |
| 2018-02-12 | $86.40 | $133.74 | 221,700 | — | — |
| 2018-02-09 | $85.65 | $132.58 | 147,700 | — | — |
| 2018-02-08 | $84.20 | $130.33 | 155,600 | — | — |
| 2018-02-07 | $87.35 | $134.70 | 104,200 | — | — |
| 2018-02-06 | $87.00 | $134.16 | 244,300 | — | — |
| 2018-02-05 | $86.50 | $133.39 | 276,300 | — | — |
| 2018-02-02 | $90.15 | $139.02 | 274,800 | — | — |
| 2018-02-01 | $89.50 | $138.02 | 142,200 | — | — |
| 2018-01-31 | $88.60 | $136.63 | 135,500 | — | — |
| 2018-01-30 | $88.60 | $136.63 | 102,000 | — | — |
| 2018-01-29 | $88.85 | $137.01 | 144,400 | — | — |
| 2018-01-26 | $88.90 | $137.09 | 145,900 | — | — |
| 2018-01-25 | $88.20 | $136.01 | 167,700 | — | — |
| 2018-01-24 | $88.95 | $137.17 | 184,400 | — | — |
| 2018-01-23 | $90.25 | $139.17 | 181,900 | — | — |
| 2018-01-22 | $90.30 | $139.25 | 162,600 | — | — |
| 2018-01-19 | $90.15 | $139.02 | 144,400 | — | — |
| 2018-01-18 | $89.75 | $138.40 | 69,100 | — | — |
| 2018-01-17 | $91.05 | $140.41 | 118,500 | — | — |
| 2018-01-16 | $90.35 | $139.33 | 113,400 | — | — |
| 2018-01-12 | $91.40 | $140.95 | 140,400 | — | — |
| 2018-01-11 | $91.30 | $140.79 | 151,800 | — | — |
| 2018-01-10 | $89.35 | $137.78 | 170,000 | — | — |
| 2018-01-09 | $88.50 | $136.47 | 181,500 | — | — |
| 2018-01-08 | $88.30 | $136.16 | 161,000 | — | — |
| 2018-01-05 | $88.60 | $136.63 | 131,000 | — | — |
| 2018-01-04 | $88.70 | $136.78 | 141,900 | — | — |
| 2018-01-03 | $88.40 | $136.32 | 208,600 | — | — |
| 2018-01-02 | $87.35 | $134.70 | 135,300 | — | — |