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
- 2004-06-01 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 | $72.91 | $72.91 | 794,700 | — | — |
| 2018-12-28 | $70.40 | $70.40 | 794,100 | — | — |
| 2018-12-27 | $68.59 | $68.59 | 690,800 | — | — |
| 2018-12-26 | $68.10 | $68.10 | 1,966,800 | — | — |
| 2018-12-24 | $62.67 | $62.67 | 537,400 | — | — |
| 2018-12-21 | $63.30 | $63.30 | 1,452,800 | — | — |
| 2018-12-20 | $65.81 | $65.81 | 1,040,500 | — | — |
| 2018-12-19 | $68.38 | $68.38 | 872,900 | — | — |
| 2018-12-18 | $72.54 | $72.54 | 1,016,200 | — | — |
| 2018-12-17 | $74.30 | $74.30 | 900,100 | — | — |
| 2018-12-14 | $77.13 | $77.13 | 688,900 | — | — |
| 2018-12-13 | $75.66 | $75.66 | 779,000 | — | — |
| 2018-12-12 | $79.50 | $79.50 | 499,300 | — | — |
| 2018-12-11 | $76.79 | $76.79 | 691,700 | — | — |
| 2018-12-10 | $76.69 | $76.69 | 800,900 | — | — |
| 2018-12-07 | $74.38 | $74.38 | 1,100,000 | — | — |
| 2018-12-06 | $79.73 | $79.73 | 1,056,300 | — | — |
| 2018-12-04 | $78.35 | $78.35 | 821,900 | — | — |
| 2018-12-03 | $84.29 | $84.29 | 874,900 | — | — |
| 2018-11-30 | $81.16 | $81.16 | 775,600 | — | — |
| 2018-11-29 | $80.61 | $80.61 | 843,700 | — | — |
| 2018-11-28 | $78.02 | $78.02 | 629,000 | — | — |
| 2018-11-27 | $77.91 | $77.91 | 551,900 | — | — |
| 2018-11-26 | $78.35 | $78.35 | 688,000 | — | — |
| 2018-11-23 | $73.34 | $73.34 | 251,900 | — | — |
| 2018-11-21 | $72.68 | $72.68 | 575,600 | — | — |
| 2018-11-20 | $72.66 | $72.66 | 846,900 | — | — |
| 2018-11-19 | $71.48 | $71.48 | 972,100 | — | — |
| 2018-11-16 | $73.16 | $73.16 | 883,200 | — | — |
| 2018-11-15 | $69.37 | $69.37 | 969,300 | — | — |
| 2018-11-14 | $65.07 | $65.07 | 1,361,700 | — | — |
| 2018-11-13 | $67.31 | $67.31 | 900,400 | — | — |
| 2018-11-12 | $67.92 | $67.92 | 937,800 | — | — |
| 2018-11-09 | $72.41 | $72.41 | 800,700 | — | — |
| 2018-11-08 | $73.04 | $73.04 | 1,417,200 | — | — |
| 2018-11-07 | $76.05 | $76.05 | 3,040,500 | — | — |
| 2018-11-06 | $86.28 | $86.28 | 1,184,200 | — | — |
| 2018-11-05 | $88.16 | $88.16 | 753,600 | — | — |
| 2018-11-02 | $88.26 | $88.26 | 810,900 | — | — |
| 2018-11-01 | $88.13 | $88.13 | 946,800 | — | — |
| 2018-10-31 | $80.43 | $80.43 | 723,200 | — | — |
| 2018-10-30 | $78.01 | $78.01 | 659,600 | — | — |
| 2018-10-29 | $73.90 | $73.90 | 944,900 | — | — |
| 2018-10-26 | $76.75 | $76.75 | 799,900 | — | — |
| 2018-10-25 | $77.92 | $77.92 | 870,800 | — | — |
| 2018-10-24 | $73.00 | $73.00 | 1,165,000 | — | — |
| 2018-10-23 | $76.60 | $76.60 | 1,033,900 | — | — |
| 2018-10-22 | $74.95 | $74.95 | 775,300 | — | — |
| 2018-10-19 | $76.65 | $76.65 | 974,200 | — | — |
| 2018-10-18 | $78.59 | $78.59 | 715,500 | — | — |
| 2018-10-17 | $81.26 | $81.26 | 451,200 | — | — |
| 2018-10-16 | $82.91 | $82.91 | 591,700 | — | — |
| 2018-10-15 | $80.01 | $80.01 | 513,600 | — | — |
| 2018-10-12 | $81.95 | $81.95 | 750,800 | — | — |
| 2018-10-11 | $79.30 | $79.30 | 847,700 | — | — |
| 2018-10-10 | $80.99 | $80.99 | 1,200,100 | — | — |
| 2018-10-09 | $81.68 | $81.68 | 791,500 | — | — |
| 2018-10-08 | $83.24 | $83.24 | 809,900 | — | — |
| 2018-10-05 | $86.75 | $86.75 | 865,400 | — | — |
| 2018-10-04 | $86.22 | $86.22 | 647,000 | — | — |
| 2018-10-03 | $88.18 | $88.18 | 514,000 | — | — |
| 2018-10-02 | $87.20 | $87.20 | 722,900 | — | — |
| 2018-10-01 | $88.33 | $88.33 | 640,500 | — | — |
| 2018-09-28 | $87.52 | $87.52 | 1,170,000 | — | — |
| 2018-09-27 | $90.09 | $90.09 | 1,908,700 | — | — |
| 2018-09-26 | $91.33 | $91.33 | 651,200 | — | — |
| 2018-09-25 | $93.89 | $93.89 | 577,900 | — | — |
| 2018-09-24 | $93.26 | $93.26 | 563,700 | — | — |
| 2018-09-21 | $94.57 | $94.57 | 798,700 | — | — |
| 2018-09-20 | $95.21 | $95.21 | 523,100 | — | — |
| 2018-09-19 | $94.82 | $94.82 | 518,200 | — | — |
| 2018-09-18 | $93.75 | $93.75 | 552,700 | — | — |
| 2018-09-17 | $93.35 | $93.35 | 705,900 | — | — |
| 2018-09-14 | $97.14 | $97.14 | 820,200 | — | — |
| 2018-09-13 | $94.96 | $94.96 | 1,191,700 | — | — |
| 2018-09-12 | $94.75 | $94.75 | 2,614,300 | — | — |
| 2018-09-11 | $100.35 | $100.35 | 1,137,300 | — | — |
| 2018-09-10 | $104.25 | $104.25 | 1,049,700 | — | — |
| 2018-09-07 | $109.00 | $109.00 | 772,900 | — | — |
| 2018-09-06 | $112.13 | $112.13 | 574,500 | — | — |
| 2018-09-05 | $118.08 | $118.08 | 584,800 | — | — |
| 2018-09-04 | $119.12 | $119.12 | 887,600 | — | — |
| 2018-08-31 | $122.67 | $122.67 | 604,800 | — | — |
| 2018-08-30 | $121.88 | $121.88 | 780,900 | — | — |
| 2018-08-29 | $119.10 | $119.10 | 883,800 | — | — |
| 2018-08-28 | $117.55 | $117.55 | 1,393,900 | — | — |
| 2018-08-27 | $112.59 | $112.59 | 3,340,100 | — | — |
| 2018-08-24 | $96.87 | $96.87 | 935,800 | — | — |
| 2018-08-23 | $96.99 | $96.99 | 874,400 | — | — |
| 2018-08-22 | $97.88 | $97.88 | 648,700 | — | — |
| 2018-08-21 | $97.50 | $97.50 | 660,800 | — | — |
| 2018-08-20 | $96.37 | $96.37 | 986,200 | — | — |
| 2018-08-17 | $94.58 | $94.58 | 635,900 | — | — |
| 2018-08-16 | $92.95 | $92.95 | 619,500 | — | — |
| 2018-08-15 | $91.22 | $91.22 | 1,051,200 | — | — |
| 2018-08-14 | $93.18 | $93.18 | 1,041,400 | — | — |
| 2018-08-13 | $90.95 | $90.95 | 4,006,900 | — | — |
| 2018-08-10 | $97.38 | $97.38 | 663,000 | — | — |
| 2018-08-09 | $94.25 | $94.25 | 1,400,700 | — | — |
| 2018-08-08 | $92.97 | $92.97 | 832,200 | — | — |
| 2018-08-07 | $93.88 | $93.88 | 986,200 | — | — |
| 2018-08-06 | $93.07 | $93.07 | 1,303,800 | — | — |
| 2018-08-03 | $91.65 | $91.65 | 1,056,100 | — | — |
| 2018-08-02 | $95.22 | $95.22 | 1,091,600 | — | — |
| 2018-08-01 | $94.49 | $94.49 | 809,300 | — | — |
| 2018-07-31 | $95.00 | $95.00 | 886,900 | — | — |
| 2018-07-30 | $96.81 | $96.81 | 1,328,500 | — | — |
| 2018-07-27 | $104.51 | $104.51 | 654,600 | — | — |
| 2018-07-26 | $106.55 | $106.55 | 754,700 | — | — |
| 2018-07-25 | $105.74 | $105.74 | 646,900 | — | — |
| 2018-07-24 | $102.66 | $102.66 | 565,300 | — | — |
| 2018-07-23 | $105.71 | $105.71 | 489,500 | — | — |
| 2018-07-20 | $105.93 | $105.93 | 418,300 | — | — |
| 2018-07-19 | $106.26 | $106.26 | 426,700 | — | — |
| 2018-07-18 | $105.37 | $105.37 | 555,400 | — | — |
| 2018-07-17 | $102.27 | $102.27 | 506,800 | — | — |
| 2018-07-16 | $102.76 | $102.76 | 896,400 | — | — |
| 2018-07-13 | $107.47 | $107.47 | 425,200 | — | — |
| 2018-07-12 | $108.05 | $108.05 | 489,900 | — | — |
| 2018-07-11 | $105.88 | $105.88 | 440,500 | — | — |
| 2018-07-10 | $104.73 | $104.73 | 741,300 | — | — |
| 2018-07-09 | $102.78 | $102.78 | 562,400 | — | — |
| 2018-07-06 | $101.03 | $101.03 | 519,900 | — | — |
| 2018-07-05 | $98.05 | $98.05 | 730,800 | — | — |
| 2018-07-03 | $98.62 | $98.62 | 310,100 | — | — |
| 2018-07-02 | $98.08 | $98.08 | 547,200 | — | — |
| 2018-06-29 | $98.49 | $98.49 | 730,500 | — | — |
| 2018-06-28 | $97.17 | $97.17 | 602,000 | — | — |
| 2018-06-27 | $96.07 | $96.07 | 494,200 | — | — |
| 2018-06-26 | $98.51 | $98.51 | 790,300 | — | — |
| 2018-06-25 | $100.04 | $100.04 | 520,200 | — | — |
| 2018-06-22 | $104.20 | $104.20 | 711,400 | — | — |
| 2018-06-21 | $102.69 | $102.69 | 348,100 | — | — |
| 2018-06-20 | $105.26 | $105.26 | 515,100 | — | — |
| 2018-06-19 | $104.62 | $104.62 | 664,500 | — | — |
| 2018-06-18 | $106.23 | $106.23 | 806,800 | — | — |
| 2018-06-15 | $107.80 | $107.80 | 1,116,600 | — | — |
| 2018-06-14 | $107.06 | $107.06 | 645,600 | — | — |
| 2018-06-13 | $102.86 | $102.86 | 738,600 | — | — |
| 2018-06-12 | $105.91 | $105.91 | 869,600 | — | — |
| 2018-06-11 | $100.05 | $100.05 | 382,900 | — | — |
| 2018-06-08 | $100.24 | $100.24 | 434,700 | — | — |
| 2018-06-07 | $99.91 | $99.91 | 618,800 | — | — |
| 2018-06-06 | $101.66 | $101.66 | 594,000 | — | — |
| 2018-06-05 | $101.02 | $101.02 | 575,000 | — | — |
| 2018-06-04 | $101.00 | $101.00 | 688,500 | — | — |
| 2018-06-01 | $100.65 | $100.65 | 945,000 | — | — |
| 2018-05-31 | $99.47 | $99.47 | 744,200 | — | — |
| 2018-05-30 | $100.46 | $100.46 | 591,000 | — | — |
| 2018-05-29 | $100.06 | $100.06 | 661,100 | — | — |
| 2018-05-25 | $99.98 | $99.98 | 531,000 | — | — |
| 2018-05-24 | $98.97 | $98.97 | 448,300 | — | — |
| 2018-05-23 | $98.10 | $98.10 | 617,600 | — | — |
| 2018-05-22 | $98.96 | $98.96 | 544,300 | — | — |
| 2018-05-21 | $100.80 | $100.80 | 616,700 | — | — |
| 2018-05-18 | $102.81 | $102.81 | 731,500 | — | — |
| 2018-05-17 | $101.64 | $101.64 | 865,700 | — | — |
| 2018-05-16 | $101.59 | $101.59 | 972,500 | — | — |
| 2018-05-15 | $101.99 | $101.99 | 792,300 | — | — |
| 2018-05-14 | $103.13 | $103.13 | 1,297,200 | — | — |
| 2018-05-11 | $100.91 | $100.91 | 856,800 | — | — |
| 2018-05-10 | $98.28 | $98.28 | 909,600 | — | — |
| 2018-05-09 | $97.09 | $97.09 | 593,600 | — | — |
| 2018-05-08 | $96.14 | $96.14 | 1,698,200 | — | — |
| 2018-05-07 | $97.42 | $97.42 | 1,099,400 | — | — |
| 2018-05-04 | $92.35 | $92.35 | 2,877,500 | — | — |
| 2018-05-03 | $88.31 | $88.31 | 922,800 | — | — |
| 2018-05-02 | $90.02 | $90.02 | 1,297,700 | — | — |
| 2018-05-01 | $92.18 | $92.18 | 1,270,400 | — | — |
| 2018-04-30 | $94.53 | $94.53 | 680,400 | — | — |
| 2018-04-27 | $96.63 | $96.63 | 515,800 | — | — |
| 2018-04-26 | $95.30 | $95.30 | 607,000 | — | — |
| 2018-04-25 | $94.33 | $94.33 | 707,200 | — | — |
| 2018-04-24 | $94.73 | $94.73 | 948,900 | — | — |
| 2018-04-23 | $95.86 | $95.86 | 677,200 | — | — |
| 2018-04-20 | $97.48 | $97.48 | 1,285,500 | — | — |
| 2018-04-19 | $96.19 | $96.19 | 681,500 | — | — |
| 2018-04-18 | $97.70 | $97.70 | 695,900 | — | — |
| 2018-04-17 | $98.35 | $98.35 | 992,000 | — | — |
| 2018-04-16 | $95.84 | $95.84 | 1,065,800 | — | — |
| 2018-04-13 | $100.76 | $100.76 | 577,700 | — | — |
| 2018-04-12 | $100.75 | $100.75 | 627,500 | — | — |
| 2018-04-11 | $97.63 | $97.63 | 876,000 | — | — |
| 2018-04-10 | $98.08 | $98.08 | 1,350,300 | — | — |
| 2018-04-09 | $97.33 | $97.33 | 1,094,000 | — | — |
| 2018-04-06 | $95.08 | $95.08 | 1,958,500 | — | — |
| 2018-04-05 | $96.44 | $96.44 | 1,468,100 | — | — |
| 2018-04-04 | $102.29 | $102.29 | 1,946,000 | — | — |
| 2018-04-03 | $99.41 | $99.41 | 2,497,400 | — | — |
| 2018-04-02 | $101.18 | $101.18 | 5,781,600 | — | — |
| 2018-03-29 | $119.10 | $119.10 | 3,171,100 | — | — |
| 2018-03-28 | $129.87 | $129.87 | 863,900 | — | — |
| 2018-03-27 | $131.18 | $131.18 | 844,200 | — | — |
| 2018-03-26 | $138.51 | $138.51 | 911,300 | — | — |
| 2018-03-23 | $138.06 | $138.06 | 741,600 | — | — |
| 2018-03-22 | $142.50 | $142.50 | 414,200 | — | — |
| 2018-03-21 | $146.26 | $146.26 | 486,600 | — | — |
| 2018-03-20 | $148.54 | $148.54 | 1,018,600 | — | — |
| 2018-03-19 | $146.56 | $146.56 | 1,048,200 | — | — |
| 2018-03-16 | $145.06 | $145.06 | 1,512,100 | — | — |
| 2018-03-15 | $141.38 | $141.38 | 662,700 | — | — |
| 2018-03-14 | $141.83 | $141.83 | 1,001,300 | — | — |
| 2018-03-13 | $144.16 | $144.16 | 1,923,400 | — | — |
| 2018-03-12 | $142.04 | $142.04 | 1,336,900 | — | — |
| 2018-03-09 | $133.02 | $133.02 | 923,500 | — | — |
| 2018-03-08 | $126.74 | $126.74 | 434,800 | — | — |
| 2018-03-07 | $123.99 | $123.99 | 788,200 | — | — |
| 2018-03-06 | $123.25 | $123.25 | 681,800 | — | — |
| 2018-03-05 | $126.58 | $126.58 | 747,200 | — | — |
| 2018-03-02 | $121.16 | $121.16 | 464,900 | — | — |
| 2018-03-01 | $119.13 | $119.13 | 620,200 | — | — |
| 2018-02-28 | $120.16 | $120.16 | 680,100 | — | — |
| 2018-02-27 | $123.29 | $123.29 | 427,300 | — | — |
| 2018-02-26 | $123.00 | $123.00 | 564,000 | — | — |
| 2018-02-23 | $121.42 | $121.42 | 395,400 | — | — |
| 2018-02-22 | $119.86 | $119.86 | 416,900 | — | — |
| 2018-02-21 | $119.18 | $119.18 | 559,100 | — | — |
| 2018-02-20 | $120.83 | $120.83 | 396,100 | — | — |
| 2018-02-16 | $122.88 | $122.88 | 653,500 | — | — |
| 2018-02-15 | $121.74 | $121.74 | 736,300 | — | — |
| 2018-02-14 | $119.98 | $119.98 | 497,800 | — | — |
| 2018-02-13 | $119.26 | $119.26 | 508,000 | — | — |
| 2018-02-12 | $117.30 | $117.30 | 566,600 | — | — |
| 2018-02-09 | $115.92 | $115.92 | 1,304,400 | — | — |
| 2018-02-08 | $116.32 | $116.32 | 978,300 | — | — |
| 2018-02-07 | $122.09 | $122.09 | 714,300 | — | — |
| 2018-02-06 | $122.17 | $122.17 | 1,223,200 | — | — |
| 2018-02-05 | $119.92 | $119.92 | 997,900 | — | — |
| 2018-02-02 | $124.50 | $124.50 | 787,400 | — | — |
| 2018-02-01 | $129.43 | $129.43 | 824,500 | — | — |
| 2018-01-31 | $129.98 | $129.98 | 553,200 | — | — |
| 2018-01-30 | $131.23 | $131.23 | 832,300 | — | — |
| 2018-01-29 | $133.56 | $133.56 | 909,100 | — | — |
| 2018-01-26 | $134.39 | $134.39 | 526,800 | — | — |
| 2018-01-25 | $134.29 | $134.29 | 1,069,700 | — | — |
| 2018-01-24 | $133.89 | $133.89 | 978,000 | — | — |
| 2018-01-23 | $137.03 | $137.03 | 2,768,300 | — | — |
| 2018-01-22 | $131.00 | $131.00 | 2,003,200 | — | — |
| 2018-01-19 | $124.83 | $124.83 | 883,800 | — | — |
| 2018-01-18 | $123.99 | $123.99 | 547,100 | — | — |
| 2018-01-17 | $125.25 | $125.25 | 1,147,600 | — | — |
| 2018-01-16 | $124.64 | $124.64 | 950,600 | — | — |
| 2018-01-12 | $129.07 | $129.07 | 796,500 | — | — |
| 2018-01-11 | $128.05 | $128.05 | 565,200 | — | — |
| 2018-01-10 | $128.60 | $128.60 | 695,500 | — | — |
| 2018-01-09 | $130.74 | $130.74 | 754,900 | — | — |
| 2018-01-08 | $129.18 | $129.18 | 1,129,800 | — | — |
| 2018-01-05 | $127.73 | $127.73 | 718,700 | — | — |
| 2018-01-04 | $131.96 | $131.96 | 777,100 | — | — |
| 2018-01-03 | $134.65 | $134.65 | 709,300 | — | — |
| 2018-01-02 | $131.85 | $131.85 | 440,400 | — | — |