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
- 1998-05-22 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 | $74.25 | $80.32 | 465,100 | — | — |
| 2018-12-28 | $73.77 | $79.80 | 567,500 | — | — |
| 2018-12-27 | $73.93 | $79.97 | 657,300 | — | — |
| 2018-12-26 | $72.94 | $78.90 | 637,900 | — | — |
| 2018-12-24 | $70.85 | $76.64 | 650,200 | — | — |
| 2018-12-21 | $72.46 | $78.38 | 1,805,900 | — | — |
| 2018-12-20 | $74.41 | $80.49 | 1,362,500 | — | — |
| 2018-12-19 | $75.29 | $81.44 | 869,600 | — | — |
| 2018-12-18 | $75.21 | $81.36 | 1,034,300 | — | — |
| 2018-12-17 | $75.30 | $81.45 | 858,800 | — | — |
| 2018-12-14 | $76.91 | $83.20 | 1,014,600 | — | — |
| 2018-12-13 | $77.57 | $83.91 | 597,900 | — | — |
| 2018-12-12 | $77.55 | $83.89 | 1,099,700 | — | — |
| 2018-12-11 | $77.21 | $83.52 | 942,900 | — | — |
| 2018-12-10 | $76.65 | $82.91 | 707,000 | — | — |
| 2018-12-07 | $76.88 | $83.16 | 971,900 | — | — |
| 2018-12-06 | $77.91 | $84.28 | 915,700 | — | — |
| 2018-12-04 | $77.91 | $84.28 | 1,230,200 | — | — |
| 2018-12-03 | $78.21 | $84.60 | 848,500 | — | — |
| 2018-11-30 | $78.48 | $84.89 | 825,100 | — | — |
| 2018-11-29 | $78.30 | $84.70 | 466,800 | — | — |
| 2018-11-28 | $78.90 | $85.35 | 686,700 | — | — |
| 2018-11-27 | $76.81 | $83.09 | 561,900 | — | — |
| 2018-11-26 | $76.95 | $83.24 | 598,700 | — | — |
| 2018-11-23 | $76.01 | $82.22 | 270,000 | — | — |
| 2018-11-21 | $75.85 | $82.05 | 988,000 | — | — |
| 2018-11-20 | $75.09 | $81.23 | 1,182,500 | — | — |
| 2018-11-19 | $76.67 | $82.94 | 1,071,500 | — | — |
| 2018-11-16 | $76.83 | $83.11 | 1,313,700 | — | — |
| 2018-11-15 | $77.01 | $83.30 | 678,900 | — | — |
| 2018-11-14 | $75.90 | $82.10 | 1,118,300 | — | — |
| 2018-11-13 | $76.85 | $83.13 | 576,000 | — | — |
| 2018-11-12 | $76.71 | $82.98 | 376,500 | — | — |
| 2018-11-09 | $76.96 | $83.25 | 475,700 | — | — |
| 2018-11-08 | $76.32 | $82.38 | 332,300 | — | — |
| 2018-11-07 | $76.32 | $82.38 | 642,500 | — | — |
| 2018-11-06 | $75.28 | $81.26 | 572,100 | — | — |
| 2018-11-05 | $75.03 | $80.99 | 791,000 | — | — |
| 2018-11-02 | $74.42 | $80.33 | 797,800 | — | — |
| 2018-11-01 | $75.17 | $81.14 | 866,400 | — | — |
| 2018-10-31 | $76.44 | $82.51 | 1,525,000 | — | — |
| 2018-10-30 | $75.71 | $81.73 | 2,174,100 | — | — |
| 2018-10-29 | $72.50 | $78.26 | 825,000 | — | — |
| 2018-10-26 | $73.12 | $78.93 | 1,107,300 | — | — |
| 2018-10-25 | $72.51 | $78.27 | 1,040,700 | — | — |
| 2018-10-24 | $72.51 | $78.27 | 1,188,200 | — | — |
| 2018-10-23 | $74.67 | $80.60 | 943,600 | — | — |
| 2018-10-22 | $76.52 | $82.60 | 662,700 | — | — |
| 2018-10-19 | $77.09 | $83.22 | 473,300 | — | — |
| 2018-10-18 | $77.23 | $83.37 | 426,800 | — | — |
| 2018-10-17 | $77.46 | $83.62 | 621,000 | — | — |
| 2018-10-16 | $77.86 | $84.05 | 420,100 | — | — |
| 2018-10-15 | $76.47 | $82.55 | 738,200 | — | — |
| 2018-10-12 | $75.88 | $81.91 | 614,200 | — | — |
| 2018-10-11 | $75.04 | $81.00 | 812,600 | — | — |
| 2018-10-10 | $75.51 | $81.51 | 1,498,600 | — | — |
| 2018-10-09 | $77.69 | $83.86 | 749,900 | — | — |
| 2018-10-08 | $78.12 | $84.33 | 343,900 | — | — |
| 2018-10-05 | $77.91 | $84.10 | 503,100 | — | — |
| 2018-10-04 | $77.63 | $83.80 | 907,300 | — | — |
| 2018-10-03 | $78.58 | $84.82 | 656,400 | — | — |
| 2018-10-02 | $78.90 | $85.17 | 756,000 | — | — |
| 2018-10-01 | $79.34 | $85.64 | 468,500 | — | — |
| 2018-09-28 | $79.77 | $86.11 | 801,000 | — | — |
| 2018-09-27 | $79.50 | $85.82 | 584,700 | — | — |
| 2018-09-26 | $79.10 | $85.39 | 467,900 | — | — |
| 2018-09-25 | $79.61 | $85.94 | 566,800 | — | — |
| 2018-09-24 | $79.48 | $85.80 | 513,500 | — | — |
| 2018-09-21 | $80.32 | $86.70 | 843,300 | — | — |
| 2018-09-20 | $79.85 | $86.20 | 546,800 | — | — |
| 2018-09-19 | $79.23 | $85.53 | 525,600 | — | — |
| 2018-09-18 | $80.20 | $86.57 | 804,400 | — | — |
| 2018-09-17 | $79.44 | $85.75 | 311,400 | — | — |
| 2018-09-14 | $79.11 | $85.40 | 433,300 | — | — |
| 2018-09-13 | $79.27 | $85.57 | 515,000 | — | — |
| 2018-09-12 | $79.52 | $85.84 | 651,100 | — | — |
| 2018-09-11 | $80.22 | $86.59 | 643,500 | — | — |
| 2018-09-10 | $80.72 | $87.13 | 652,100 | — | — |
| 2018-09-07 | $80.58 | $86.98 | 788,800 | — | — |
| 2018-09-06 | $80.90 | $87.33 | 1,166,000 | — | — |
| 2018-09-05 | $80.11 | $86.48 | 748,300 | — | — |
| 2018-09-04 | $79.85 | $86.20 | 649,200 | — | — |
| 2018-08-31 | $79.39 | $85.70 | 508,900 | — | — |
| 2018-08-30 | $79.38 | $85.69 | 353,600 | — | — |
| 2018-08-29 | $79.20 | $85.49 | 434,300 | — | — |
| 2018-08-28 | $78.72 | $84.98 | 582,900 | — | — |
| 2018-08-27 | $78.77 | $85.03 | 404,700 | — | — |
| 2018-08-24 | $78.65 | $84.90 | 508,800 | — | — |
| 2018-08-23 | $78.12 | $84.33 | 375,600 | — | — |
| 2018-08-22 | $78.38 | $84.61 | 493,400 | — | — |
| 2018-08-21 | $78.99 | $85.27 | 778,300 | — | — |
| 2018-08-20 | $79.69 | $86.02 | 517,600 | — | — |
| 2018-08-17 | $80.08 | $86.44 | 518,000 | — | — |
| 2018-08-16 | $79.71 | $86.04 | 568,700 | — | — |
| 2018-08-15 | $78.88 | $85.15 | 587,500 | — | — |
| 2018-08-14 | $79.35 | $85.66 | 311,800 | — | — |
| 2018-08-13 | $78.62 | $84.87 | 315,200 | — | — |
| 2018-08-10 | $78.87 | $85.14 | 517,400 | — | — |
| 2018-08-09 | $79.37 | $85.68 | 503,100 | — | — |
| 2018-08-08 | $78.91 | $85.18 | 425,100 | — | — |
| 2018-08-07 | $78.87 | $85.14 | 680,000 | — | — |
| 2018-08-06 | $78.76 | $85.02 | 438,000 | — | — |
| 2018-08-03 | $78.52 | $84.76 | 526,500 | — | — |
| 2018-08-02 | $78.22 | $84.44 | 645,300 | — | — |
| 2018-08-01 | $78.12 | $84.33 | 665,200 | — | — |
| 2018-07-31 | $77.61 | $83.78 | 693,700 | — | — |
| 2018-07-30 | $76.91 | $83.02 | 454,100 | — | — |
| 2018-07-27 | $77.54 | $83.70 | 650,700 | — | — |
| 2018-07-26 | $77.52 | $83.68 | 816,200 | — | — |
| 2018-07-25 | $78.21 | $84.43 | 1,731,600 | — | — |
| 2018-07-24 | $75.50 | $81.50 | 1,440,600 | — | — |
| 2018-07-23 | $76.89 | $83.00 | 932,000 | — | — |
| 2018-07-20 | $77.11 | $83.24 | 504,100 | — | — |
| 2018-07-19 | $77.22 | $83.36 | 496,600 | — | — |
| 2018-07-18 | $76.54 | $82.62 | 472,000 | — | — |
| 2018-07-17 | $77.25 | $83.39 | 519,100 | — | — |
| 2018-07-16 | $77.33 | $83.48 | 443,500 | — | — |
| 2018-07-13 | $78.13 | $84.34 | 534,600 | — | — |
| 2018-07-12 | $78.35 | $84.58 | 680,800 | — | — |
| 2018-07-11 | $77.13 | $83.26 | 598,000 | — | — |
| 2018-07-10 | $76.74 | $82.84 | 624,900 | — | — |
| 2018-07-09 | $76.01 | $82.05 | 596,700 | — | — |
| 2018-07-06 | $75.74 | $81.76 | 470,200 | — | — |
| 2018-07-05 | $75.57 | $81.58 | 508,600 | — | — |
| 2018-07-03 | $75.30 | $81.28 | 471,400 | — | — |
| 2018-07-02 | $75.40 | $81.39 | 647,100 | — | — |
| 2018-06-29 | $75.28 | $81.26 | 1,004,800 | — | — |
| 2018-06-28 | $75.04 | $81.00 | 684,400 | — | — |
| 2018-06-27 | $74.61 | $80.54 | 610,200 | — | — |
| 2018-06-26 | $75.69 | $81.70 | 559,000 | — | — |
| 2018-06-25 | $75.73 | $81.75 | 811,400 | — | — |
| 2018-06-22 | $76.43 | $82.50 | 705,300 | — | — |
| 2018-06-21 | $75.75 | $81.77 | 867,200 | — | — |
| 2018-06-20 | $75.70 | $81.72 | 671,900 | — | — |
| 2018-06-19 | $75.87 | $81.90 | 666,300 | — | — |
| 2018-06-18 | $76.09 | $82.14 | 730,300 | — | — |
| 2018-06-15 | $76.68 | $82.77 | 1,639,700 | — | — |
| 2018-06-14 | $76.35 | $82.42 | 757,100 | — | — |
| 2018-06-13 | $76.17 | $82.22 | 978,800 | — | — |
| 2018-06-12 | $76.64 | $82.73 | 774,800 | — | — |
| 2018-06-11 | $76.51 | $82.59 | 794,700 | — | — |
| 2018-06-08 | $76.73 | $82.83 | 556,200 | — | — |
| 2018-06-07 | $76.73 | $82.83 | 770,400 | — | — |
| 2018-06-06 | $77.45 | $83.60 | 667,200 | — | — |
| 2018-06-05 | $77.24 | $83.38 | 708,200 | — | — |
| 2018-06-04 | $77.30 | $83.44 | 697,700 | — | — |
| 2018-06-01 | $77.87 | $84.06 | 702,300 | — | — |
| 2018-05-31 | $76.88 | $82.99 | 677,700 | — | — |
| 2018-05-30 | $77.37 | $83.52 | 752,900 | — | — |
| 2018-05-29 | $76.14 | $82.19 | 598,800 | — | — |
| 2018-05-25 | $76.42 | $82.49 | 585,200 | — | — |
| 2018-05-24 | $76.14 | $82.19 | 561,300 | — | — |
| 2018-05-23 | $76.35 | $82.42 | 551,000 | — | — |
| 2018-05-22 | $75.73 | $81.75 | 671,800 | — | — |
| 2018-05-21 | $76.06 | $82.10 | 945,500 | — | — |
| 2018-05-18 | $74.88 | $80.83 | 768,500 | — | — |
| 2018-05-17 | $74.94 | $80.90 | 675,300 | — | — |
| 2018-05-16 | $75.28 | $81.26 | 472,200 | — | — |
| 2018-05-15 | $74.92 | $80.87 | 502,100 | — | — |
| 2018-05-14 | $75.25 | $81.08 | 491,200 | — | — |
| 2018-05-11 | $75.70 | $81.56 | 421,100 | — | — |
| 2018-05-10 | $76.02 | $81.91 | 820,200 | — | — |
| 2018-05-09 | $75.64 | $81.50 | 676,300 | — | — |
| 2018-05-08 | $74.80 | $80.59 | 466,600 | — | — |
| 2018-05-07 | $74.95 | $80.76 | 609,600 | — | — |
| 2018-05-04 | $74.38 | $80.14 | 714,800 | — | — |
| 2018-05-03 | $73.60 | $79.30 | 1,247,000 | — | — |
| 2018-05-02 | $71.60 | $77.15 | 853,100 | — | — |
| 2018-05-01 | $72.00 | $77.58 | 876,500 | — | — |
| 2018-04-30 | $72.30 | $77.90 | 867,500 | — | — |
| 2018-04-27 | $73.30 | $78.98 | 423,000 | — | — |
| 2018-04-26 | $72.91 | $78.56 | 330,500 | — | — |
| 2018-04-25 | $72.48 | $78.09 | 492,700 | — | — |
| 2018-04-24 | $72.65 | $78.28 | 629,000 | — | — |
| 2018-04-23 | $73.37 | $79.05 | 630,100 | — | — |
| 2018-04-20 | $73.72 | $79.43 | 749,600 | — | — |
| 2018-04-19 | $73.91 | $79.63 | 566,300 | — | — |
| 2018-04-18 | $73.90 | $79.62 | 442,200 | — | — |
| 2018-04-17 | $73.64 | $79.34 | 749,400 | — | — |
| 2018-04-16 | $73.33 | $79.01 | 581,500 | — | — |
| 2018-04-13 | $72.70 | $78.33 | 968,500 | — | — |
| 2018-04-12 | $72.46 | $78.07 | 698,500 | — | — |
| 2018-04-11 | $72.10 | $77.68 | 663,500 | — | — |
| 2018-04-10 | $72.07 | $77.65 | 838,400 | — | — |
| 2018-04-09 | $72.32 | $77.92 | 470,200 | — | — |
| 2018-04-06 | $72.36 | $77.96 | 899,500 | — | — |
| 2018-04-05 | $72.75 | $78.39 | 743,300 | — | — |
| 2018-04-04 | $71.90 | $77.47 | 1,108,900 | — | — |
| 2018-04-03 | $72.01 | $77.59 | 1,260,100 | — | — |
| 2018-04-02 | $71.32 | $76.84 | 739,600 | — | — |
| 2018-03-29 | $71.74 | $77.30 | 1,395,400 | — | — |
| 2018-03-28 | $71.18 | $76.69 | 615,600 | — | — |
| 2018-03-27 | $71.14 | $76.65 | 757,200 | — | — |
| 2018-03-26 | $72.39 | $78.00 | 773,700 | — | — |
| 2018-03-23 | $71.11 | $76.62 | 788,500 | — | — |
| 2018-03-22 | $72.16 | $77.75 | 480,600 | — | — |
| 2018-03-21 | $73.36 | $79.04 | 547,700 | — | — |
| 2018-03-20 | $73.54 | $79.24 | 642,100 | — | — |
| 2018-03-19 | $73.19 | $78.86 | 626,900 | — | — |
| 2018-03-16 | $73.51 | $79.20 | 922,200 | — | — |
| 2018-03-15 | $73.87 | $79.59 | 746,100 | — | — |
| 2018-03-14 | $73.40 | $79.09 | 719,500 | — | — |
| 2018-03-13 | $73.55 | $79.25 | 563,800 | — | — |
| 2018-03-12 | $73.78 | $79.49 | 549,000 | — | — |
| 2018-03-09 | $73.68 | $79.39 | 803,200 | — | — |
| 2018-03-08 | $72.79 | $78.43 | 687,400 | — | — |
| 2018-03-07 | $71.96 | $77.53 | 521,100 | — | — |
| 2018-03-06 | $71.93 | $77.50 | 686,100 | — | — |
| 2018-03-05 | $71.43 | $76.96 | 712,000 | — | — |
| 2018-03-02 | $70.76 | $76.24 | 606,600 | — | — |
| 2018-03-01 | $70.91 | $76.40 | 849,000 | — | — |
| 2018-02-28 | $70.78 | $76.26 | 1,114,900 | — | — |
| 2018-02-27 | $71.64 | $77.19 | 1,222,700 | — | — |
| 2018-02-26 | $72.08 | $77.51 | 904,700 | — | — |
| 2018-02-23 | $71.06 | $76.42 | 848,700 | — | — |
| 2018-02-22 | $70.79 | $76.13 | 1,992,500 | — | — |
| 2018-02-21 | $70.32 | $75.62 | 1,072,600 | — | — |
| 2018-02-20 | $70.47 | $75.78 | 767,500 | — | — |
| 2018-02-16 | $70.93 | $76.28 | 1,176,300 | — | — |
| 2018-02-15 | $69.00 | $74.20 | 2,219,500 | — | — |
| 2018-02-14 | $69.38 | $74.61 | 1,103,500 | — | — |
| 2018-02-13 | $68.49 | $73.65 | 833,400 | — | — |
| 2018-02-12 | $67.85 | $72.96 | 1,280,100 | — | — |
| 2018-02-09 | $66.76 | $71.79 | 1,567,600 | — | — |
| 2018-02-08 | $65.60 | $70.54 | 1,000,400 | — | — |
| 2018-02-07 | $67.74 | $72.85 | 1,391,300 | — | — |
| 2018-02-06 | $68.13 | $73.26 | 1,892,700 | — | — |
| 2018-02-05 | $67.45 | $72.53 | 1,109,000 | — | — |
| 2018-02-02 | $70.31 | $75.61 | 607,900 | — | — |
| 2018-02-01 | $71.65 | $77.05 | 549,000 | — | — |
| 2018-01-31 | $71.82 | $77.23 | 708,400 | — | — |
| 2018-01-30 | $71.97 | $77.39 | 475,800 | — | — |
| 2018-01-29 | $72.53 | $78.00 | 540,900 | — | — |
| 2018-01-26 | $73.22 | $78.74 | 615,800 | — | — |
| 2018-01-25 | $72.47 | $77.93 | 711,800 | — | — |
| 2018-01-24 | $72.33 | $77.78 | 708,400 | — | — |
| 2018-01-23 | $72.23 | $77.67 | 794,000 | — | — |
| 2018-01-22 | $72.53 | $78.00 | 961,800 | — | — |
| 2018-01-19 | $72.00 | $77.43 | 898,500 | — | — |
| 2018-01-18 | $71.39 | $76.77 | 723,600 | — | — |
| 2018-01-17 | $71.81 | $77.22 | 576,700 | — | — |
| 2018-01-16 | $71.57 | $76.96 | 803,500 | — | — |
| 2018-01-12 | $70.91 | $76.25 | 671,600 | — | — |
| 2018-01-11 | $70.91 | $76.25 | 1,044,200 | — | — |
| 2018-01-10 | $70.00 | $75.28 | 715,700 | — | — |
| 2018-01-09 | $70.22 | $75.51 | 953,100 | — | — |
| 2018-01-08 | $70.25 | $75.54 | 573,800 | — | — |
| 2018-01-05 | $69.71 | $74.96 | 786,700 | — | — |
| 2018-01-04 | $70.24 | $75.53 | 558,400 | — | — |
| 2018-01-03 | $69.28 | $74.50 | 1,488,800 | — | — |
| 2018-01-02 | $70.02 | $75.30 | 879,700 | — | — |