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
- 1999-07-23 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 | $60.33 | $71.75 | 399,165 | — | — |
| 2018-12-28 | $59.79 | $71.11 | 369,725 | — | — |
| 2018-12-27 | $60.09 | $71.46 | 280,485 | — | — |
| 2018-12-26 | $59.43 | $70.67 | 301,645 | — | — |
| 2018-12-24 | $56.93 | $67.70 | 187,335 | — | — |
| 2018-12-21 | $57.85 | $68.80 | 1,140,800 | — | — |
| 2018-12-20 | $60.12 | $71.50 | 562,925 | — | — |
| 2018-12-19 | $60.73 | $72.22 | 609,960 | — | — |
| 2018-12-18 | $61.27 | $72.87 | 710,585 | — | — |
| 2018-12-17 | $60.82 | $72.33 | 767,395 | — | — |
| 2018-12-14 | $61.55 | $73.20 | 821,905 | — | — |
| 2018-12-13 | $62.25 | $74.03 | 898,955 | — | — |
| 2018-12-12 | $61.69 | $73.36 | 962,780 | — | — |
| 2018-12-11 | $60.19 | $71.58 | 899,070 | — | — |
| 2018-12-10 | $61.28 | $72.88 | 525,780 | — | — |
| 2018-12-07 | $61.24 | $72.83 | 444,360 | — | — |
| 2018-12-06 | $62.22 | $73.99 | 597,655 | — | — |
| 2018-12-04 | $62.12 | $73.88 | 381,800 | — | — |
| 2018-12-03 | $64.03 | $76.14 | 394,565 | — | — |
| 2018-11-30 | $64.18 | $76.33 | 662,860 | — | — |
| 2018-11-29 | $63.44 | $75.45 | 324,645 | — | — |
| 2018-11-28 | $63.44 | $75.45 | 541,650 | — | — |
| 2018-11-27 | $61.88 | $73.59 | 260,015 | — | — |
| 2018-11-26 | $63.15 | $75.10 | 213,785 | — | — |
| 2018-11-23 | $62.29 | $74.08 | 83,145 | — | — |
| 2018-11-21 | $62.43 | $74.25 | 330,165 | — | — |
| 2018-11-20 | $61.82 | $73.52 | 891,825 | — | — |
| 2018-11-19 | $61.17 | $72.75 | 309,925 | — | — |
| 2018-11-16 | $63.22 | $75.18 | 303,025 | — | — |
| 2018-11-15 | $63.25 | $74.77 | 470,580 | — | — |
| 2018-11-14 | $62.50 | $73.88 | 295,090 | — | — |
| 2018-11-13 | $62.97 | $74.43 | 361,445 | — | — |
| 2018-11-12 | $62.65 | $74.06 | 494,270 | — | — |
| 2018-11-09 | $64.58 | $76.35 | 317,745 | — | — |
| 2018-11-08 | $64.83 | $76.63 | 297,965 | — | — |
| 2018-11-07 | $66.23 | $78.29 | 558,670 | — | — |
| 2018-11-06 | $65.10 | $76.96 | 979,340 | — | — |
| 2018-11-05 | $60.40 | $71.40 | 810,060 | — | — |
| 2018-11-02 | $62.26 | $73.60 | 472,995 | — | — |
| 2018-11-01 | $63.47 | $75.03 | 760,725 | — | — |
| 2018-10-31 | $63.34 | $74.88 | 644,805 | — | — |
| 2018-10-30 | $63.01 | $74.49 | 414,690 | — | — |
| 2018-10-29 | $62.81 | $74.25 | 371,220 | — | — |
| 2018-10-26 | $62.90 | $74.35 | 449,075 | — | — |
| 2018-10-25 | $63.79 | $75.41 | 374,095 | — | — |
| 2018-10-24 | $62.90 | $74.36 | 499,790 | — | — |
| 2018-10-23 | $64.67 | $76.45 | 277,150 | — | — |
| 2018-10-22 | $65.05 | $76.90 | 307,510 | — | — |
| 2018-10-19 | $63.91 | $75.55 | 359,720 | — | — |
| 2018-10-18 | $64.18 | $75.87 | 363,055 | — | — |
| 2018-10-17 | $65.57 | $77.52 | 360,065 | — | — |
| 2018-10-16 | $65.32 | $77.22 | 659,755 | — | — |
| 2018-10-15 | $63.48 | $75.04 | 482,540 | — | — |
| 2018-10-12 | $63.21 | $74.72 | 523,480 | — | — |
| 2018-10-11 | $62.95 | $74.41 | 572,930 | — | — |
| 2018-10-10 | $63.80 | $75.42 | 617,090 | — | — |
| 2018-10-09 | $66.01 | $78.03 | 461,725 | — | — |
| 2018-10-08 | $66.09 | $78.12 | 418,140 | — | — |
| 2018-10-05 | $67.20 | $79.44 | 395,025 | — | — |
| 2018-10-04 | $67.75 | $80.09 | 336,030 | — | — |
| 2018-10-03 | $68.84 | $81.38 | 228,850 | — | — |
| 2018-10-02 | $69.05 | $81.63 | 390,885 | — | — |
| 2018-10-01 | $71.00 | $83.93 | 396,175 | — | — |
| 2018-09-28 | $72.04 | $85.17 | 471,500 | — | — |
| 2018-09-27 | $72.50 | $85.70 | 209,415 | — | — |
| 2018-09-26 | $71.84 | $84.93 | 388,815 | — | — |
| 2018-09-25 | $72.30 | $85.47 | 410,320 | — | — |
| 2018-09-24 | $71.29 | $84.27 | 251,045 | — | — |
| 2018-09-21 | $70.77 | $83.66 | 1,178,865 | — | — |
| 2018-09-20 | $71.81 | $84.89 | 427,225 | — | — |
| 2018-09-19 | $70.47 | $83.31 | 412,965 | — | — |
| 2018-09-18 | $71.63 | $84.67 | 297,390 | — | — |
| 2018-09-17 | $71.03 | $83.96 | 421,590 | — | — |
| 2018-09-14 | $72.31 | $85.48 | 312,340 | — | — |
| 2018-09-13 | $71.96 | $85.06 | 207,460 | — | — |
| 2018-09-12 | $72.02 | $85.13 | 227,700 | — | — |
| 2018-09-11 | $71.43 | $84.44 | 235,175 | — | — |
| 2018-09-10 | $71.76 | $84.83 | 445,395 | — | — |
| 2018-09-07 | $70.47 | $83.31 | 357,535 | — | — |
| 2018-09-06 | $71.07 | $84.01 | 359,950 | — | — |
| 2018-09-05 | $70.81 | $83.71 | 391,805 | — | — |
| 2018-09-04 | $71.03 | $83.96 | 375,360 | — | — |
| 2018-08-31 | $71.80 | $84.88 | 520,260 | — | — |
| 2018-08-30 | $72.66 | $85.90 | 311,420 | — | — |
| 2018-08-29 | $72.96 | $86.25 | 336,260 | — | — |
| 2018-08-28 | $72.65 | $85.89 | 458,505 | — | — |
| 2018-08-27 | $72.48 | $85.68 | 586,960 | — | — |
| 2018-08-24 | $70.63 | $83.49 | 394,565 | — | — |
| 2018-08-23 | $69.80 | $82.51 | 338,215 | — | — |
| 2018-08-22 | $69.87 | $82.60 | 307,625 | — | — |
| 2018-08-21 | $69.67 | $82.36 | 525,320 | — | — |
| 2018-08-20 | $69.08 | $81.66 | 397,900 | — | — |
| 2018-08-17 | $69.43 | $82.08 | 416,185 | — | — |
| 2018-08-16 | $70.59 | $83.01 | 609,155 | — | — |
| 2018-08-15 | $70.31 | $82.68 | 382,375 | — | — |
| 2018-08-14 | $71.48 | $84.06 | 581,670 | — | — |
| 2018-08-13 | $70.25 | $82.61 | 572,240 | — | — |
| 2018-08-10 | $69.89 | $82.18 | 964,275 | — | — |
| 2018-08-09 | $75.15 | $88.37 | 266,570 | — | — |
| 2018-08-08 | $74.45 | $87.55 | 194,810 | — | — |
| 2018-08-07 | $74.71 | $87.86 | 222,870 | — | — |
| 2018-08-06 | $74.97 | $88.17 | 285,660 | — | — |
| 2018-08-03 | $73.49 | $86.42 | 258,290 | — | — |
| 2018-08-02 | $73.91 | $86.92 | 307,970 | — | — |
| 2018-08-01 | $73.78 | $86.77 | 396,060 | — | — |
| 2018-07-31 | $73.77 | $86.75 | 481,390 | — | — |
| 2018-07-30 | $73.40 | $86.32 | 314,755 | — | — |
| 2018-07-27 | $74.97 | $88.16 | 287,845 | — | — |
| 2018-07-26 | $76.29 | $89.71 | 426,995 | — | — |
| 2018-07-25 | $76.53 | $90.00 | 322,230 | — | — |
| 2018-07-24 | $75.75 | $89.08 | 332,350 | — | — |
| 2018-07-23 | $76.06 | $89.44 | 172,730 | — | — |
| 2018-07-20 | $76.16 | $89.56 | 156,055 | — | — |
| 2018-07-19 | $76.20 | $89.61 | 207,920 | — | — |
| 2018-07-18 | $75.96 | $89.32 | 355,235 | — | — |
| 2018-07-17 | $76.30 | $89.72 | 215,510 | — | — |
| 2018-07-16 | $76.17 | $89.58 | 170,660 | — | — |
| 2018-07-13 | $76.50 | $89.97 | 216,660 | — | — |
| 2018-07-12 | $76.92 | $90.46 | 463,105 | — | — |
| 2018-07-11 | $76.46 | $89.91 | 273,930 | — | — |
| 2018-07-10 | $77.34 | $90.95 | 365,355 | — | — |
| 2018-07-09 | $78.32 | $92.10 | 321,655 | — | — |
| 2018-07-06 | $77.83 | $91.52 | 238,280 | — | — |
| 2018-07-05 | $76.35 | $89.78 | 279,910 | — | — |
| 2018-07-03 | $75.93 | $89.29 | 92,920 | — | — |
| 2018-07-02 | $76.01 | $89.38 | 337,410 | — | — |
| 2018-06-29 | $75.31 | $88.56 | 424,005 | — | — |
| 2018-06-28 | $74.90 | $88.08 | 490,245 | — | — |
| 2018-06-27 | $74.23 | $87.29 | 501,860 | — | — |
| 2018-06-26 | $76.52 | $89.99 | 327,635 | — | — |
| 2018-06-25 | $75.83 | $89.17 | 381,340 | — | — |
| 2018-06-22 | $76.79 | $90.30 | 716,105 | — | — |
| 2018-06-21 | $77.38 | $91.00 | 417,335 | — | — |
| 2018-06-20 | $79.13 | $93.05 | 315,675 | — | — |
| 2018-06-19 | $78.87 | $92.75 | 433,320 | — | — |
| 2018-06-18 | $78.42 | $92.22 | 364,320 | — | — |
| 2018-06-15 | $77.50 | $91.13 | 542,455 | — | — |
| 2018-06-14 | $76.97 | $90.51 | 280,485 | — | — |
| 2018-06-13 | $76.50 | $89.97 | 495,190 | — | — |
| 2018-06-12 | $77.00 | $90.55 | 293,365 | — | — |
| 2018-06-11 | $75.85 | $89.20 | 267,145 | — | — |
| 2018-06-08 | $75.39 | $88.66 | 227,125 | — | — |
| 2018-06-07 | $75.19 | $88.42 | 344,885 | — | — |
| 2018-06-06 | $75.90 | $89.25 | 436,425 | — | — |
| 2018-06-05 | $75.06 | $88.27 | 227,585 | — | — |
| 2018-06-04 | $75.18 | $88.41 | 451,835 | — | — |
| 2018-06-01 | $74.37 | $87.45 | 724,385 | — | — |
| 2018-05-31 | $73.43 | $86.35 | 567,755 | — | — |
| 2018-05-30 | $75.11 | $88.33 | 539,695 | — | — |
| 2018-05-29 | $74.00 | $87.02 | 354,085 | — | — |
| 2018-05-25 | $74.56 | $87.68 | 413,655 | — | — |
| 2018-05-24 | $75.22 | $88.45 | 219,305 | — | — |
| 2018-05-23 | $75.42 | $88.69 | 208,840 | — | — |
| 2018-05-22 | $74.11 | $87.15 | 300,265 | — | — |
| 2018-05-21 | $75.37 | $88.63 | 204,470 | — | — |
| 2018-05-18 | $74.90 | $88.08 | 310,385 | — | — |
| 2018-05-17 | $74.94 | $88.13 | 376,395 | — | — |
| 2018-05-16 | $75.53 | $88.40 | 343,275 | — | — |
| 2018-05-15 | $74.40 | $87.07 | 386,860 | — | — |
| 2018-05-14 | $74.23 | $86.88 | 600,415 | — | — |
| 2018-05-11 | $75.82 | $88.73 | 382,835 | — | — |
| 2018-05-10 | $76.40 | $89.41 | 531,070 | — | — |
| 2018-05-09 | $76.03 | $88.99 | 501,745 | — | — |
| 2018-05-08 | $76.64 | $89.70 | 664,585 | — | — |
| 2018-05-07 | $74.43 | $87.11 | 883,775 | — | — |
| 2018-05-04 | $73.17 | $85.63 | 555,910 | — | — |
| 2018-05-03 | $71.40 | $83.56 | 373,290 | — | — |
| 2018-05-02 | $70.55 | $82.56 | 347,070 | — | — |
| 2018-05-01 | $69.94 | $81.85 | 337,985 | — | — |
| 2018-04-30 | $69.03 | $80.78 | 483,000 | — | — |
| 2018-04-27 | $70.16 | $82.11 | 484,610 | — | — |
| 2018-04-26 | $71.17 | $83.29 | 377,890 | — | — |
| 2018-04-25 | $69.79 | $81.68 | 335,570 | — | — |
| 2018-04-24 | $70.05 | $81.98 | 198,375 | — | — |
| 2018-04-23 | $70.37 | $82.36 | 205,735 | — | — |
| 2018-04-20 | $70.77 | $82.83 | 456,090 | — | — |
| 2018-04-19 | $70.59 | $82.62 | 286,120 | — | — |
| 2018-04-18 | $70.85 | $82.92 | 233,220 | — | — |
| 2018-04-17 | $71.30 | $83.44 | 390,425 | — | — |
| 2018-04-16 | $70.59 | $82.62 | 280,600 | — | — |
| 2018-04-13 | $68.96 | $80.70 | 165,600 | — | — |
| 2018-04-12 | $68.49 | $80.15 | 463,795 | — | — |
| 2018-04-11 | $68.16 | $79.77 | 520,950 | — | — |
| 2018-04-10 | $68.67 | $80.37 | 287,615 | — | — |
| 2018-04-09 | $67.55 | $79.05 | 292,790 | — | — |
| 2018-04-06 | $67.05 | $78.47 | 349,600 | — | — |
| 2018-04-05 | $67.75 | $79.29 | 792,350 | — | — |
| 2018-04-04 | $67.36 | $78.83 | 431,250 | — | — |
| 2018-04-03 | $67.20 | $78.65 | 467,590 | — | — |
| 2018-04-02 | $67.06 | $78.48 | 513,360 | — | — |
| 2018-03-29 | $68.63 | $80.32 | 563,155 | — | — |
| 2018-03-28 | $67.23 | $78.69 | 474,835 | — | — |
| 2018-03-27 | $67.43 | $78.91 | 1,351,250 | — | — |
| 2018-03-26 | $68.11 | $79.72 | 481,735 | — | — |
| 2018-03-23 | $67.16 | $78.60 | 394,910 | — | — |
| 2018-03-22 | $68.45 | $80.11 | 429,640 | — | — |
| 2018-03-21 | $70.15 | $82.10 | 752,100 | — | — |
| 2018-03-20 | $69.99 | $81.91 | 443,900 | — | — |
| 2018-03-19 | $69.99 | $81.91 | 641,125 | — | — |
| 2018-03-16 | $72.23 | $84.53 | 937,595 | — | — |
| 2018-03-15 | $72.09 | $84.37 | 263,005 | — | — |
| 2018-03-14 | $72.29 | $84.60 | 488,405 | — | — |
| 2018-03-13 | $72.98 | $85.41 | 535,785 | — | — |
| 2018-03-12 | $73.48 | $85.99 | 763,255 | — | — |
| 2018-03-09 | $72.66 | $85.04 | 430,905 | — | — |
| 2018-03-08 | $71.18 | $83.31 | 346,610 | — | — |
| 2018-03-07 | $70.70 | $82.75 | 482,770 | — | — |
| 2018-03-06 | $69.66 | $81.53 | 404,340 | — | — |
| 2018-03-05 | $68.50 | $80.17 | 379,615 | — | — |
| 2018-03-02 | $66.86 | $78.25 | 311,880 | — | — |
| 2018-03-01 | $65.32 | $76.45 | 379,615 | — | — |
| 2018-02-28 | $64.37 | $75.33 | 311,765 | — | — |
| 2018-02-27 | $65.25 | $76.37 | 322,115 | — | — |
| 2018-02-26 | $67.85 | $79.41 | 278,185 | — | — |
| 2018-02-23 | $67.47 | $78.96 | 266,340 | — | — |
| 2018-02-22 | $66.32 | $77.62 | 227,700 | — | — |
| 2018-02-21 | $67.12 | $78.56 | 349,255 | — | — |
| 2018-02-20 | $67.56 | $78.65 | 338,905 | — | — |
| 2018-02-16 | $67.29 | $78.34 | 518,995 | — | — |
| 2018-02-15 | $67.90 | $79.06 | 386,400 | — | — |
| 2018-02-14 | $66.37 | $77.26 | 393,530 | — | — |
| 2018-02-13 | $64.63 | $75.25 | 375,245 | — | — |
| 2018-02-12 | $63.71 | $74.18 | 405,605 | — | — |
| 2018-02-09 | $62.76 | $73.06 | 528,770 | — | — |
| 2018-02-08 | $62.85 | $73.17 | 544,065 | — | — |
| 2018-02-07 | $65.04 | $75.73 | 788,440 | — | — |
| 2018-02-06 | $64.52 | $75.12 | 699,545 | — | — |
| 2018-02-05 | $65.81 | $76.62 | 623,990 | — | — |
| 2018-02-02 | $67.40 | $78.47 | 325,565 | — | — |
| 2018-02-01 | $69.03 | $80.36 | 340,285 | — | — |
| 2018-01-31 | $69.56 | $80.98 | 458,620 | — | — |
| 2018-01-30 | $69.18 | $80.54 | 334,420 | — | — |
| 2018-01-29 | $69.98 | $81.48 | 384,675 | — | — |
| 2018-01-26 | $68.96 | $80.28 | 214,820 | — | — |
| 2018-01-25 | $68.50 | $79.75 | 255,990 | — | — |
| 2018-01-24 | $67.80 | $78.94 | 244,490 | — | — |
| 2018-01-23 | $68.12 | $79.31 | 276,115 | — | — |
| 2018-01-22 | $66.65 | $77.60 | 352,590 | — | — |
| 2018-01-19 | $65.83 | $76.64 | 376,510 | — | — |
| 2018-01-18 | $66.17 | $77.03 | 598,345 | — | — |
| 2018-01-17 | $68.03 | $79.21 | 303,140 | — | — |
| 2018-01-16 | $66.80 | $77.77 | 308,200 | — | — |
| 2018-01-12 | $66.98 | $77.98 | 197,685 | — | — |
| 2018-01-11 | $67.43 | $78.50 | 319,815 | — | — |
| 2018-01-10 | $65.71 | $76.51 | 227,010 | — | — |
| 2018-01-09 | $65.70 | $76.50 | 367,195 | — | — |
| 2018-01-08 | $66.49 | $77.41 | 290,605 | — | — |
| 2018-01-05 | $65.52 | $76.28 | 826,505 | — | — |
| 2018-01-04 | $65.63 | $76.40 | 199,525 | — | — |
| 2018-01-03 | $65.26 | $75.98 | 323,610 | — | — |
| 2018-01-02 | $65.14 | $75.84 | 457,930 | — | — |