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
- 2013-11-18 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 | $79.71 | $82.77 | 431,600 | — | — |
| 2018-12-28 | $78.55 | $81.56 | 732,700 | — | — |
| 2018-12-27 | $79.30 | $82.34 | 613,700 | — | — |
| 2018-12-26 | $78.61 | $81.62 | 820,000 | — | — |
| 2018-12-24 | $75.41 | $78.30 | 545,800 | — | — |
| 2018-12-21 | $78.54 | $81.55 | 1,130,200 | — | — |
| 2018-12-20 | $80.41 | $83.49 | 875,800 | — | — |
| 2018-12-19 | $81.98 | $85.12 | 1,667,200 | — | — |
| 2018-12-18 | $84.31 | $87.54 | 795,100 | — | — |
| 2018-12-17 | $83.67 | $86.88 | 653,200 | — | — |
| 2018-12-14 | $86.35 | $89.66 | 638,900 | — | — |
| 2018-12-13 | $87.44 | $90.57 | 571,900 | — | — |
| 2018-12-12 | $87.84 | $90.99 | 448,000 | — | — |
| 2018-12-11 | $87.31 | $90.44 | 683,800 | — | — |
| 2018-12-10 | $87.23 | $90.36 | 694,200 | — | — |
| 2018-12-07 | $88.67 | $91.85 | 547,000 | — | — |
| 2018-12-06 | $89.74 | $92.96 | 754,100 | — | — |
| 2018-12-04 | $90.28 | $93.52 | 635,800 | — | — |
| 2018-12-03 | $93.10 | $96.44 | 1,080,300 | — | — |
| 2018-11-30 | $91.59 | $94.87 | 1,124,500 | — | — |
| 2018-11-29 | $91.75 | $95.04 | 740,100 | — | — |
| 2018-11-28 | $92.20 | $95.50 | 783,700 | — | — |
| 2018-11-27 | $90.25 | $93.48 | 625,300 | — | — |
| 2018-11-26 | $89.77 | $92.99 | 972,300 | — | — |
| 2018-11-23 | $89.11 | $92.30 | 283,600 | — | — |
| 2018-11-21 | $89.80 | $93.02 | 352,200 | — | — |
| 2018-11-20 | $88.75 | $91.93 | 595,200 | — | — |
| 2018-11-19 | $89.44 | $92.65 | 705,400 | — | — |
| 2018-11-16 | $89.27 | $92.47 | 558,700 | — | — |
| 2018-11-15 | $88.46 | $91.63 | 792,800 | — | — |
| 2018-11-14 | $87.11 | $90.23 | 682,400 | — | — |
| 2018-11-13 | $88.87 | $92.06 | 664,300 | — | — |
| 2018-11-12 | $88.59 | $91.77 | 351,100 | — | — |
| 2018-11-09 | $89.39 | $92.59 | 505,200 | — | — |
| 2018-11-08 | $90.42 | $93.66 | 435,600 | — | — |
| 2018-11-07 | $89.77 | $92.99 | 480,200 | — | — |
| 2018-11-06 | $89.11 | $92.30 | 319,700 | — | — |
| 2018-11-05 | $88.60 | $91.78 | 628,200 | — | — |
| 2018-11-02 | $88.14 | $91.30 | 689,200 | — | — |
| 2018-11-01 | $87.41 | $90.54 | 1,096,600 | — | — |
| 2018-10-31 | $85.73 | $88.80 | 712,700 | — | — |
| 2018-10-30 | $84.60 | $87.63 | 796,100 | — | — |
| 2018-10-29 | $81.67 | $84.60 | 1,018,800 | — | — |
| 2018-10-26 | $82.71 | $85.67 | 1,134,600 | — | — |
| 2018-10-25 | $82.94 | $85.91 | 1,569,700 | — | — |
| 2018-10-24 | $79.74 | $82.60 | 1,210,500 | — | — |
| 2018-10-23 | $82.75 | $85.72 | 1,097,300 | — | — |
| 2018-10-22 | $81.51 | $84.43 | 620,600 | — | — |
| 2018-10-19 | $81.79 | $84.72 | 477,400 | — | — |
| 2018-10-18 | $82.71 | $85.67 | 532,000 | — | — |
| 2018-10-17 | $84.17 | $87.19 | 408,200 | — | — |
| 2018-10-16 | $85.23 | $88.28 | 401,000 | — | — |
| 2018-10-15 | $83.83 | $86.83 | 402,200 | — | — |
| 2018-10-12 | $83.77 | $86.77 | 696,000 | — | — |
| 2018-10-11 | $82.76 | $85.73 | 756,200 | — | — |
| 2018-10-10 | $84.56 | $87.59 | 871,500 | — | — |
| 2018-10-09 | $87.62 | $90.76 | 879,600 | — | — |
| 2018-10-08 | $88.37 | $91.54 | 763,900 | — | — |
| 2018-10-05 | $89.55 | $92.76 | 395,000 | — | — |
| 2018-10-04 | $90.19 | $93.42 | 346,600 | — | — |
| 2018-10-03 | $91.22 | $94.49 | 544,400 | — | — |
| 2018-10-02 | $91.32 | $94.59 | 509,800 | — | — |
| 2018-10-01 | $91.14 | $94.41 | 783,000 | — | — |
| 2018-09-28 | $90.57 | $93.82 | 516,600 | — | — |
| 2018-09-27 | $89.99 | $93.22 | 479,200 | — | — |
| 2018-09-26 | $89.53 | $92.74 | 347,300 | — | — |
| 2018-09-25 | $89.13 | $92.32 | 381,100 | — | — |
| 2018-09-24 | $89.39 | $92.59 | 355,300 | — | — |
| 2018-09-21 | $90.07 | $93.30 | 1,112,600 | — | — |
| 2018-09-20 | $90.91 | $94.17 | 691,300 | — | — |
| 2018-09-19 | $90.58 | $93.83 | 472,100 | — | — |
| 2018-09-18 | $90.37 | $93.61 | 599,900 | — | — |
| 2018-09-17 | $88.89 | $92.08 | 744,100 | — | — |
| 2018-09-14 | $87.82 | $90.97 | 758,000 | — | — |
| 2018-09-13 | $89.34 | $92.32 | 471,800 | — | — |
| 2018-09-12 | $89.74 | $92.74 | 421,700 | — | — |
| 2018-09-11 | $89.70 | $92.70 | 488,400 | — | — |
| 2018-09-10 | $89.80 | $92.80 | 495,500 | — | — |
| 2018-09-07 | $88.71 | $91.67 | 341,800 | — | — |
| 2018-09-06 | $88.93 | $91.90 | 461,500 | — | — |
| 2018-09-05 | $89.20 | $92.18 | 435,600 | — | — |
| 2018-09-04 | $87.15 | $90.06 | 565,900 | — | — |
| 2018-08-31 | $87.22 | $90.13 | 644,400 | — | — |
| 2018-08-30 | $87.29 | $90.21 | 778,100 | — | — |
| 2018-08-29 | $86.96 | $89.87 | 500,100 | — | — |
| 2018-08-28 | $87.72 | $90.65 | 332,600 | — | — |
| 2018-08-27 | $87.69 | $90.62 | 310,700 | — | — |
| 2018-08-24 | $87.27 | $90.19 | 380,100 | — | — |
| 2018-08-23 | $86.44 | $89.33 | 410,500 | — | — |
| 2018-08-22 | $87.10 | $90.01 | 360,500 | — | — |
| 2018-08-21 | $87.79 | $90.72 | 501,100 | — | — |
| 2018-08-20 | $86.96 | $89.87 | 545,700 | — | — |
| 2018-08-17 | $86.70 | $89.60 | 485,600 | — | — |
| 2018-08-16 | $85.43 | $88.28 | 818,100 | — | — |
| 2018-08-15 | $85.30 | $88.15 | 1,028,300 | — | — |
| 2018-08-14 | $83.27 | $86.05 | 392,000 | — | — |
| 2018-08-13 | $81.73 | $84.46 | 530,900 | — | — |
| 2018-08-10 | $81.80 | $84.53 | 459,600 | — | — |
| 2018-08-09 | $82.56 | $85.32 | 608,600 | — | — |
| 2018-08-08 | $82.52 | $85.28 | 485,600 | — | — |
| 2018-08-07 | $83.10 | $85.88 | 480,900 | — | — |
| 2018-08-06 | $82.57 | $85.33 | 459,500 | — | — |
| 2018-08-03 | $81.72 | $84.45 | 301,500 | — | — |
| 2018-08-02 | $81.20 | $83.91 | 348,200 | — | — |
| 2018-08-01 | $80.88 | $83.58 | 579,800 | — | — |
| 2018-07-31 | $81.54 | $84.26 | 665,600 | — | — |
| 2018-07-30 | $80.93 | $83.63 | 795,600 | — | — |
| 2018-07-27 | $81.60 | $84.33 | 1,122,500 | — | — |
| 2018-07-26 | $81.48 | $84.20 | 1,136,800 | — | — |
| 2018-07-25 | $80.09 | $82.77 | 1,090,500 | — | — |
| 2018-07-24 | $79.82 | $82.49 | 1,328,700 | — | — |
| 2018-07-23 | $78.71 | $81.34 | 483,400 | — | — |
| 2018-07-20 | $79.49 | $82.15 | 609,100 | — | — |
| 2018-07-19 | $78.68 | $81.31 | 909,500 | — | — |
| 2018-07-18 | $79.23 | $81.88 | 588,300 | — | — |
| 2018-07-17 | $80.08 | $82.76 | 516,400 | — | — |
| 2018-07-16 | $79.24 | $81.89 | 685,300 | — | — |
| 2018-07-13 | $79.71 | $82.37 | 546,400 | — | — |
| 2018-07-12 | $79.08 | $81.72 | 434,500 | — | — |
| 2018-07-11 | $77.91 | $80.51 | 304,800 | — | — |
| 2018-07-10 | $78.35 | $80.97 | 594,000 | — | — |
| 2018-07-09 | $77.94 | $80.54 | 660,400 | — | — |
| 2018-07-06 | $76.86 | $79.43 | 1,000,600 | — | — |
| 2018-07-05 | $77.88 | $80.48 | 528,400 | — | — |
| 2018-07-03 | $77.02 | $79.59 | 233,800 | — | — |
| 2018-07-02 | $77.63 | $80.22 | 466,700 | — | — |
| 2018-06-29 | $77.36 | $79.94 | 669,600 | — | — |
| 2018-06-28 | $77.18 | $79.76 | 734,500 | — | — |
| 2018-06-27 | $77.39 | $79.98 | 1,331,600 | — | — |
| 2018-06-26 | $76.33 | $78.88 | 719,800 | — | — |
| 2018-06-25 | $76.38 | $78.93 | 793,800 | — | — |
| 2018-06-22 | $77.69 | $80.29 | 634,300 | — | — |
| 2018-06-21 | $77.88 | $80.48 | 663,500 | — | — |
| 2018-06-20 | $80.00 | $82.67 | 635,600 | — | — |
| 2018-06-19 | $80.17 | $82.85 | 621,600 | — | — |
| 2018-06-18 | $81.48 | $84.20 | 673,200 | — | — |
| 2018-06-15 | $82.07 | $84.81 | 1,195,200 | — | — |
| 2018-06-14 | $81.79 | $84.52 | 599,000 | — | — |
| 2018-06-13 | $80.90 | $83.39 | 934,300 | — | — |
| 2018-06-12 | $82.17 | $84.69 | 605,300 | — | — |
| 2018-06-11 | $81.26 | $83.76 | 813,800 | — | — |
| 2018-06-08 | $81.12 | $83.61 | 884,900 | — | — |
| 2018-06-07 | $80.21 | $82.67 | 399,900 | — | — |
| 2018-06-06 | $79.23 | $81.66 | 356,600 | — | — |
| 2018-06-05 | $79.17 | $81.60 | 555,900 | — | — |
| 2018-06-04 | $78.32 | $80.73 | 490,900 | — | — |
| 2018-06-01 | $77.89 | $80.28 | 725,200 | — | — |
| 2018-05-31 | $76.43 | $78.78 | 719,400 | — | — |
| 2018-05-30 | $79.21 | $81.64 | 604,200 | — | — |
| 2018-05-29 | $78.27 | $80.67 | 990,500 | — | — |
| 2018-05-25 | $78.79 | $81.21 | 637,800 | — | — |
| 2018-05-24 | $79.26 | $81.70 | 759,600 | — | — |
| 2018-05-23 | $79.22 | $81.65 | 1,059,100 | — | — |
| 2018-05-22 | $78.67 | $81.09 | 1,015,600 | — | — |
| 2018-05-21 | $78.78 | $81.20 | 577,200 | — | — |
| 2018-05-18 | $78.37 | $80.78 | 1,374,800 | — | — |
| 2018-05-17 | $76.87 | $79.23 | 569,200 | — | — |
| 2018-05-16 | $77.02 | $79.39 | 403,400 | — | — |
| 2018-05-15 | $76.46 | $78.81 | 545,300 | — | — |
| 2018-05-14 | $76.85 | $79.21 | 677,400 | — | — |
| 2018-05-11 | $77.28 | $79.65 | 480,800 | — | — |
| 2018-05-10 | $77.31 | $79.69 | 440,800 | — | — |
| 2018-05-09 | $76.28 | $78.62 | 1,018,800 | — | — |
| 2018-05-08 | $75.89 | $78.22 | 927,200 | — | — |
| 2018-05-07 | $75.74 | $78.07 | 939,300 | — | — |
| 2018-05-04 | $76.15 | $78.49 | 1,095,800 | — | — |
| 2018-05-03 | $74.82 | $77.12 | 1,348,100 | — | — |
| 2018-05-02 | $75.12 | $77.43 | 2,406,500 | — | — |
| 2018-05-01 | $77.14 | $79.51 | 1,534,400 | — | — |
| 2018-04-30 | $77.18 | $79.55 | 1,947,700 | — | — |
| 2018-04-27 | $77.83 | $80.22 | 1,842,600 | — | — |
| 2018-04-26 | $78.59 | $81.00 | 4,987,400 | — | — |
| 2018-04-25 | $83.03 | $85.58 | 1,287,400 | — | — |
| 2018-04-24 | $82.15 | $84.67 | 916,900 | — | — |
| 2018-04-23 | $84.52 | $87.12 | 560,400 | — | — |
| 2018-04-20 | $84.75 | $87.35 | 587,000 | — | — |
| 2018-04-19 | $85.39 | $88.01 | 551,500 | — | — |
| 2018-04-18 | $86.50 | $89.16 | 578,700 | — | — |
| 2018-04-17 | $85.62 | $88.25 | 801,400 | — | — |
| 2018-04-16 | $85.37 | $87.99 | 627,600 | — | — |
| 2018-04-13 | $84.56 | $87.16 | 335,300 | — | — |
| 2018-04-12 | $85.31 | $87.93 | 578,700 | — | — |
| 2018-04-11 | $84.54 | $87.14 | 453,200 | — | — |
| 2018-04-10 | $85.23 | $87.85 | 651,700 | — | — |
| 2018-04-09 | $84.54 | $87.14 | 334,400 | — | — |
| 2018-04-06 | $84.75 | $87.35 | 567,800 | — | — |
| 2018-04-05 | $85.94 | $88.58 | 990,900 | — | — |
| 2018-04-04 | $85.74 | $88.37 | 971,700 | — | — |
| 2018-04-03 | $84.59 | $87.19 | 623,300 | — | — |
| 2018-04-02 | $83.24 | $85.80 | 530,300 | — | — |
| 2018-03-29 | $85.29 | $87.91 | 807,100 | — | — |
| 2018-03-28 | $83.13 | $85.68 | 717,900 | — | — |
| 2018-03-27 | $84.00 | $86.58 | 805,800 | — | — |
| 2018-03-26 | $84.56 | $87.16 | 763,800 | — | — |
| 2018-03-23 | $82.96 | $85.51 | 812,700 | — | — |
| 2018-03-22 | $84.60 | $87.20 | 689,700 | — | — |
| 2018-03-21 | $85.94 | $88.58 | 350,000 | — | — |
| 2018-03-20 | $85.63 | $88.26 | 373,700 | — | — |
| 2018-03-19 | $85.25 | $87.87 | 409,100 | — | — |
| 2018-03-16 | $85.88 | $88.52 | 676,600 | — | — |
| 2018-03-15 | $85.48 | $88.11 | 313,900 | — | — |
| 2018-03-14 | $85.36 | $87.98 | 294,300 | — | — |
| 2018-03-13 | $86.09 | $88.52 | 644,500 | — | — |
| 2018-03-12 | $87.40 | $89.87 | 621,800 | — | — |
| 2018-03-09 | $87.21 | $89.67 | 705,500 | — | — |
| 2018-03-08 | $84.76 | $87.15 | 542,100 | — | — |
| 2018-03-07 | $83.93 | $86.30 | 450,500 | — | — |
| 2018-03-06 | $83.92 | $86.29 | 706,800 | — | — |
| 2018-03-05 | $83.01 | $85.35 | 559,700 | — | — |
| 2018-03-02 | $82.23 | $84.55 | 630,100 | — | — |
| 2018-03-01 | $82.07 | $84.39 | 957,000 | — | — |
| 2018-02-28 | $84.11 | $86.48 | 1,142,500 | — | — |
| 2018-02-27 | $86.97 | $89.42 | 1,218,600 | — | — |
| 2018-02-26 | $87.85 | $90.33 | 1,002,800 | — | — |
| 2018-02-23 | $86.17 | $88.60 | 798,600 | — | — |
| 2018-02-22 | $86.04 | $88.47 | 1,061,900 | — | — |
| 2018-02-21 | $86.72 | $89.17 | 1,168,800 | — | — |
| 2018-02-20 | $85.66 | $88.08 | 1,657,000 | — | — |
| 2018-02-16 | $82.72 | $85.05 | 692,100 | — | — |
| 2018-02-15 | $82.26 | $84.58 | 685,500 | — | — |
| 2018-02-14 | $79.97 | $82.23 | 1,074,400 | — | — |
| 2018-02-13 | $79.65 | $81.90 | 623,100 | — | — |
| 2018-02-12 | $79.75 | $82.00 | 1,009,900 | — | — |
| 2018-02-09 | $78.49 | $80.70 | 1,267,400 | — | — |
| 2018-02-08 | $77.32 | $79.50 | 894,000 | — | — |
| 2018-02-07 | $79.96 | $82.22 | 578,300 | — | — |
| 2018-02-06 | $80.11 | $82.37 | 1,131,400 | — | — |
| 2018-02-05 | $79.11 | $81.34 | 962,300 | — | — |
| 2018-02-02 | $81.85 | $84.16 | 895,700 | — | — |
| 2018-02-01 | $85.17 | $87.57 | 528,500 | — | — |
| 2018-01-31 | $86.11 | $88.54 | 902,500 | — | — |
| 2018-01-30 | $85.44 | $87.85 | 527,300 | — | — |
| 2018-01-29 | $86.68 | $89.13 | 590,700 | — | — |
| 2018-01-26 | $86.37 | $88.81 | 594,900 | — | — |
| 2018-01-25 | $85.35 | $87.76 | 345,400 | — | — |
| 2018-01-24 | $85.58 | $87.99 | 487,000 | — | — |
| 2018-01-23 | $85.35 | $87.76 | 675,700 | — | — |
| 2018-01-22 | $85.80 | $88.22 | 477,500 | — | — |
| 2018-01-19 | $86.23 | $88.66 | 890,200 | — | — |
| 2018-01-18 | $84.05 | $86.42 | 554,500 | — | — |
| 2018-01-17 | $84.21 | $86.59 | 740,900 | — | — |
| 2018-01-16 | $84.07 | $86.44 | 652,800 | — | — |
| 2018-01-12 | $85.04 | $87.44 | 904,200 | — | — |
| 2018-01-11 | $84.38 | $86.76 | 987,900 | — | — |
| 2018-01-10 | $82.60 | $84.93 | 851,500 | — | — |
| 2018-01-09 | $82.93 | $85.27 | 925,500 | — | — |
| 2018-01-08 | $81.24 | $83.53 | 539,100 | — | — |
| 2018-01-05 | $81.57 | $83.87 | 851,100 | — | — |
| 2018-01-04 | $81.37 | $83.67 | 1,211,700 | — | — |
| 2018-01-03 | $80.25 | $82.51 | 1,117,400 | — | — |
| 2018-01-02 | $79.91 | $82.16 | 645,400 | — | — |