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
- 2017-05-18 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 | $96.07 | $96.07 | 135,500 | — | — |
| 2018-12-28 | $97.03 | $97.03 | 136,600 | — | — |
| 2018-12-27 | $95.93 | $95.93 | 175,700 | — | — |
| 2018-12-26 | $94.84 | $94.84 | 241,400 | — | — |
| 2018-12-24 | $90.00 | $90.00 | 51,400 | — | — |
| 2018-12-21 | $90.98 | $90.98 | 541,900 | — | — |
| 2018-12-20 | $92.96 | $92.96 | 258,300 | — | — |
| 2018-12-19 | $95.55 | $95.55 | 167,200 | — | — |
| 2018-12-18 | $101.06 | $101.06 | 285,000 | — | — |
| 2018-12-17 | $101.87 | $101.87 | 292,100 | — | — |
| 2018-12-14 | $101.96 | $101.96 | 131,200 | — | — |
| 2018-12-13 | $103.29 | $103.29 | 92,100 | — | — |
| 2018-12-12 | $102.11 | $102.11 | 125,200 | — | — |
| 2018-12-11 | $100.00 | $100.00 | 83,600 | — | — |
| 2018-12-10 | $100.04 | $100.04 | 138,300 | — | — |
| 2018-12-07 | $101.61 | $101.61 | 160,100 | — | — |
| 2018-12-06 | $103.60 | $103.60 | 421,400 | — | — |
| 2018-12-04 | $105.71 | $105.71 | 421,600 | — | — |
| 2018-12-03 | $109.82 | $109.82 | 1,036,300 | — | — |
| 2018-11-30 | $96.77 | $96.77 | 408,900 | — | — |
| 2018-11-29 | $95.50 | $95.50 | 204,200 | — | — |
| 2018-11-28 | $94.06 | $94.06 | 326,300 | — | — |
| 2018-11-27 | $92.80 | $92.80 | 262,200 | — | — |
| 2018-11-26 | $95.04 | $95.04 | 241,500 | — | — |
| 2018-11-23 | $91.23 | $91.23 | 48,400 | — | — |
| 2018-11-21 | $89.94 | $89.94 | 158,000 | — | — |
| 2018-11-20 | $85.27 | $85.27 | 277,400 | — | — |
| 2018-11-19 | $87.45 | $87.45 | 180,500 | — | — |
| 2018-11-16 | $93.23 | $93.23 | 452,300 | — | — |
| 2018-11-15 | $91.83 | $91.83 | 259,200 | — | — |
| 2018-11-14 | $92.41 | $92.41 | 320,900 | — | — |
| 2018-11-13 | $92.44 | $92.44 | 227,900 | — | — |
| 2018-11-12 | $92.66 | $92.66 | 178,700 | — | — |
| 2018-11-09 | $97.32 | $97.32 | 105,500 | — | — |
| 2018-11-08 | $99.49 | $99.49 | 79,200 | — | — |
| 2018-11-07 | $99.90 | $99.90 | 252,500 | — | — |
| 2018-11-06 | $100.50 | $100.50 | 291,600 | — | — |
| 2018-11-05 | $97.91 | $97.91 | 166,700 | — | — |
| 2018-11-02 | $96.20 | $96.20 | 353,300 | — | — |
| 2018-11-01 | $96.05 | $96.05 | 978,300 | — | — |
| 2018-10-31 | $80.01 | $80.01 | 102,600 | — | — |
| 2018-10-30 | $74.85 | $74.85 | 90,700 | — | — |
| 2018-10-29 | $74.17 | $74.17 | 89,200 | — | — |
| 2018-10-26 | $73.95 | $73.95 | 124,200 | — | — |
| 2018-10-25 | $74.86 | $74.86 | 226,200 | — | — |
| 2018-10-24 | $77.85 | $77.85 | 107,300 | — | — |
| 2018-10-23 | $82.59 | $82.59 | 215,600 | — | — |
| 2018-10-22 | $83.16 | $83.16 | 126,900 | — | — |
| 2018-10-19 | $81.40 | $81.40 | 172,000 | — | — |
| 2018-10-18 | $83.77 | $83.77 | 507,800 | — | — |
| 2018-10-17 | $78.26 | $78.26 | 87,400 | — | — |
| 2018-10-16 | $78.31 | $78.31 | 159,300 | — | — |
| 2018-10-15 | $74.05 | $74.05 | 190,400 | — | — |
| 2018-10-12 | $72.69 | $72.69 | 444,100 | — | — |
| 2018-10-11 | $73.01 | $73.01 | 951,700 | — | — |
| 2018-10-10 | $63.81 | $63.81 | 287,500 | — | — |
| 2018-10-09 | $69.13 | $69.13 | 223,300 | — | — |
| 2018-10-08 | $70.76 | $70.76 | 241,000 | — | — |
| 2018-10-05 | $72.70 | $72.70 | 192,800 | — | — |
| 2018-10-04 | $72.52 | $72.52 | 258,300 | — | — |
| 2018-10-03 | $74.11 | $74.11 | 124,400 | — | — |
| 2018-10-02 | $74.55 | $74.55 | 273,400 | — | — |
| 2018-10-01 | $74.89 | $74.89 | 260,600 | — | — |
| 2018-09-28 | $75.84 | $75.84 | 208,800 | — | — |
| 2018-09-27 | $76.20 | $76.20 | 344,800 | — | — |
| 2018-09-26 | $75.50 | $75.50 | 527,200 | — | — |
| 2018-09-25 | $79.56 | $79.56 | 480,600 | — | — |
| 2018-09-24 | $77.88 | $77.88 | 267,800 | — | — |
| 2018-09-21 | $77.96 | $77.96 | 614,800 | — | — |
| 2018-09-20 | $80.20 | $80.20 | 1,223,700 | — | — |
| 2018-09-19 | $79.98 | $79.98 | 2,386,900 | — | — |
| 2018-09-18 | $87.30 | $87.30 | 391,000 | — | — |
| 2018-09-17 | $93.77 | $93.77 | 951,100 | — | — |
| 2018-09-14 | $93.78 | $93.78 | 128,300 | — | — |
| 2018-09-13 | $89.40 | $89.40 | 58,400 | — | — |
| 2018-09-12 | $89.10 | $89.10 | 99,000 | — | — |
| 2018-09-11 | $88.27 | $88.27 | 114,700 | — | — |
| 2018-09-10 | $88.29 | $88.29 | 51,700 | — | — |
| 2018-09-07 | $89.74 | $89.74 | 93,700 | — | — |
| 2018-09-06 | $89.80 | $89.80 | 125,300 | — | — |
| 2018-09-05 | $93.71 | $93.71 | 187,000 | — | — |
| 2018-09-04 | $95.89 | $95.89 | 74,700 | — | — |
| 2018-08-31 | $93.83 | $93.83 | 64,500 | — | — |
| 2018-08-30 | $93.66 | $93.66 | 28,200 | — | — |
| 2018-08-29 | $92.07 | $92.07 | 79,900 | — | — |
| 2018-08-28 | $91.71 | $91.71 | 75,400 | — | — |
| 2018-08-27 | $91.47 | $91.47 | 76,700 | — | — |
| 2018-08-24 | $91.73 | $91.73 | 76,900 | — | — |
| 2018-08-23 | $92.13 | $92.13 | 76,500 | — | — |
| 2018-08-22 | $91.87 | $91.87 | 166,700 | — | — |
| 2018-08-21 | $87.55 | $87.55 | 37,800 | — | — |
| 2018-08-20 | $85.56 | $85.56 | 43,700 | — | — |
| 2018-08-17 | $84.94 | $84.94 | 102,300 | — | — |
| 2018-08-16 | $83.65 | $83.65 | 88,600 | — | — |
| 2018-08-15 | $85.44 | $85.44 | 97,300 | — | — |
| 2018-08-14 | $87.48 | $87.48 | 88,300 | — | — |
| 2018-08-13 | $87.26 | $87.26 | 104,900 | — | — |
| 2018-08-10 | $89.75 | $89.75 | 114,400 | — | — |
| 2018-08-09 | $91.71 | $91.71 | 98,700 | — | — |
| 2018-08-08 | $90.06 | $90.06 | 53,300 | — | — |
| 2018-08-07 | $91.28 | $91.28 | 46,600 | — | — |
| 2018-08-06 | $90.18 | $90.18 | 37,500 | — | — |
| 2018-08-03 | $91.03 | $91.03 | 93,000 | — | — |
| 2018-08-02 | $91.93 | $91.93 | 72,400 | — | — |
| 2018-08-01 | $92.13 | $92.13 | 126,700 | — | — |
| 2018-07-31 | $90.75 | $90.75 | 94,600 | — | — |
| 2018-07-30 | $91.26 | $91.26 | 81,000 | — | — |
| 2018-07-27 | $91.57 | $91.57 | 123,900 | — | — |
| 2018-07-26 | $90.91 | $90.91 | 168,300 | — | — |
| 2018-07-25 | $94.44 | $94.44 | 90,200 | — | — |
| 2018-07-24 | $93.49 | $93.49 | 157,700 | — | — |
| 2018-07-23 | $96.63 | $96.63 | 131,300 | — | — |
| 2018-07-20 | $96.21 | $96.21 | 103,900 | — | — |
| 2018-07-19 | $93.04 | $93.04 | 113,000 | — | — |
| 2018-07-18 | $92.58 | $92.58 | 111,300 | — | — |
| 2018-07-17 | $93.43 | $93.43 | 105,100 | — | — |
| 2018-07-16 | $90.70 | $90.70 | 90,500 | — | — |
| 2018-07-13 | $88.92 | $88.92 | 57,800 | — | — |
| 2018-07-12 | $88.75 | $88.75 | 92,400 | — | — |
| 2018-07-11 | $86.65 | $86.65 | 86,000 | — | — |
| 2018-07-10 | $87.37 | $87.37 | 84,500 | — | — |
| 2018-07-09 | $86.83 | $86.83 | 95,900 | — | — |
| 2018-07-06 | $86.00 | $86.00 | 105,100 | — | — |
| 2018-07-05 | $85.69 | $85.69 | 86,600 | — | — |
| 2018-07-03 | $86.00 | $86.00 | 40,800 | — | — |
| 2018-07-02 | $83.92 | $83.92 | 101,200 | — | — |
| 2018-06-29 | $82.86 | $82.86 | 148,600 | — | — |
| 2018-06-28 | $83.97 | $83.97 | 130,400 | — | — |
| 2018-06-27 | $85.68 | $85.68 | 77,900 | — | — |
| 2018-06-26 | $87.73 | $87.73 | 91,900 | — | — |
| 2018-06-25 | $84.89 | $84.89 | 110,300 | — | — |
| 2018-06-22 | $88.00 | $88.00 | 62,800 | — | — |
| 2018-06-21 | $89.86 | $89.86 | 100,300 | — | — |
| 2018-06-20 | $90.42 | $90.42 | 251,300 | — | — |
| 2018-06-19 | $93.12 | $93.12 | 90,000 | — | — |
| 2018-06-18 | $91.48 | $91.48 | 61,600 | — | — |
| 2018-06-15 | $92.20 | $92.20 | 131,200 | — | — |
| 2018-06-14 | $95.40 | $95.40 | 220,600 | — | — |
| 2018-06-13 | $98.30 | $98.30 | 94,300 | — | — |
| 2018-06-12 | $100.16 | $100.16 | 108,300 | — | — |
| 2018-06-11 | $99.36 | $99.36 | 102,300 | — | — |
| 2018-06-08 | $99.64 | $99.64 | 87,700 | — | — |
| 2018-06-07 | $98.18 | $98.18 | 127,200 | — | — |
| 2018-06-06 | $96.29 | $96.29 | 94,600 | — | — |
| 2018-06-05 | $96.98 | $96.98 | 53,700 | — | — |
| 2018-06-04 | $94.90 | $94.90 | 62,300 | — | — |
| 2018-06-01 | $95.18 | $95.18 | 39,700 | — | — |
| 2018-05-31 | $95.50 | $95.50 | 47,100 | — | — |
| 2018-05-30 | $95.77 | $95.77 | 68,600 | — | — |
| 2018-05-29 | $92.73 | $92.73 | 77,200 | — | — |
| 2018-05-25 | $96.31 | $96.31 | 58,200 | — | — |
| 2018-05-24 | $97.79 | $97.79 | 81,500 | — | — |
| 2018-05-23 | $94.63 | $94.63 | 84,000 | — | — |
| 2018-05-22 | $94.66 | $94.66 | 148,500 | — | — |
| 2018-05-21 | $96.00 | $96.00 | 110,600 | — | — |
| 2018-05-18 | $94.53 | $94.53 | 143,600 | — | — |
| 2018-05-17 | $94.49 | $94.49 | 76,700 | — | — |
| 2018-05-16 | $93.02 | $93.02 | 139,900 | — | — |
| 2018-05-15 | $93.43 | $93.43 | 100,100 | — | — |
| 2018-05-14 | $91.10 | $91.10 | 164,100 | — | — |
| 2018-05-11 | $91.01 | $91.01 | 72,000 | — | — |
| 2018-05-10 | $90.33 | $90.33 | 147,100 | — | — |
| 2018-05-09 | $87.99 | $87.99 | 348,900 | — | — |
| 2018-05-08 | $88.01 | $88.01 | 111,400 | — | — |
| 2018-05-07 | $87.01 | $87.01 | 43,800 | — | — |
| 2018-05-04 | $88.20 | $88.20 | 93,500 | — | — |
| 2018-05-03 | $87.21 | $87.21 | 41,500 | — | — |
| 2018-05-02 | $86.14 | $86.14 | 94,200 | — | — |
| 2018-05-01 | $87.79 | $87.79 | 111,600 | — | — |
| 2018-04-30 | $87.62 | $87.62 | 103,600 | — | — |
| 2018-04-27 | $87.00 | $87.00 | 73,300 | — | — |
| 2018-04-26 | $87.30 | $87.30 | 171,100 | — | — |
| 2018-04-25 | $86.30 | $86.30 | 60,600 | — | — |
| 2018-04-24 | $86.70 | $86.70 | 262,200 | — | — |
| 2018-04-23 | $87.74 | $87.74 | 111,200 | — | — |
| 2018-04-20 | $88.90 | $88.90 | 173,000 | — | — |
| 2018-04-19 | $89.16 | $89.16 | 53,400 | — | — |
| 2018-04-18 | $88.07 | $88.07 | 95,700 | — | — |
| 2018-04-17 | $85.39 | $85.39 | 138,300 | — | — |
| 2018-04-16 | $85.05 | $85.05 | 45,100 | — | — |
| 2018-04-13 | $84.76 | $84.76 | 86,700 | — | — |
| 2018-04-12 | $85.84 | $85.84 | 133,100 | — | — |
| 2018-04-11 | $81.12 | $81.12 | 81,300 | — | — |
| 2018-04-10 | $80.32 | $80.32 | 127,500 | — | — |
| 2018-04-09 | $79.88 | $79.88 | 151,700 | — | — |
| 2018-04-06 | $74.84 | $74.84 | 126,800 | — | — |
| 2018-04-05 | $75.94 | $75.94 | 55,100 | — | — |
| 2018-04-04 | $77.19 | $77.19 | 122,100 | — | — |
| 2018-04-03 | $76.88 | $76.88 | 126,500 | — | — |
| 2018-04-02 | $77.30 | $77.30 | 160,300 | — | — |
| 2018-03-29 | $80.44 | $80.44 | 139,900 | — | — |
| 2018-03-28 | $79.12 | $79.12 | 187,500 | — | — |
| 2018-03-27 | $77.63 | $77.63 | 207,000 | — | — |
| 2018-03-26 | $79.42 | $79.42 | 52,100 | — | — |
| 2018-03-23 | $79.72 | $79.72 | 82,500 | — | — |
| 2018-03-22 | $79.71 | $79.71 | 114,600 | — | — |
| 2018-03-21 | $79.54 | $79.54 | 52,800 | — | — |
| 2018-03-20 | $80.49 | $80.49 | 47,200 | — | — |
| 2018-03-19 | $79.96 | $79.96 | 83,500 | — | — |
| 2018-03-16 | $80.93 | $80.93 | 176,600 | — | — |
| 2018-03-15 | $82.29 | $82.29 | 135,600 | — | — |
| 2018-03-14 | $85.00 | $85.00 | 484,100 | — | — |
| 2018-03-13 | $80.96 | $80.96 | 248,400 | — | — |
| 2018-03-12 | $78.67 | $78.67 | 121,100 | — | — |
| 2018-03-09 | $78.60 | $78.60 | 101,600 | — | — |
| 2018-03-08 | $79.51 | $79.51 | 113,500 | — | — |
| 2018-03-07 | $79.71 | $79.71 | 243,900 | — | — |
| 2018-03-06 | $82.50 | $82.50 | 124,800 | — | — |
| 2018-03-05 | $83.09 | $83.09 | 145,400 | — | — |
| 2018-03-02 | $85.19 | $85.19 | 249,400 | — | — |
| 2018-03-01 | $81.97 | $81.97 | 348,900 | — | — |
| 2018-02-28 | $76.63 | $76.63 | 128,000 | — | — |
| 2018-02-27 | $79.19 | $79.19 | 232,000 | — | — |
| 2018-02-26 | $80.50 | $80.50 | 148,700 | — | — |
| 2018-02-23 | $80.50 | $80.50 | 122,000 | — | — |
| 2018-02-22 | $81.27 | $81.27 | 130,500 | — | — |
| 2018-02-21 | $80.24 | $80.24 | 125,200 | — | — |
| 2018-02-20 | $78.15 | $78.15 | 130,200 | — | — |
| 2018-02-16 | $80.11 | $80.11 | 143,200 | — | — |
| 2018-02-15 | $81.07 | $81.07 | 133,500 | — | — |
| 2018-02-14 | $81.61 | $81.61 | 157,900 | — | — |
| 2018-02-13 | $81.50 | $81.50 | 292,200 | — | — |
| 2018-02-12 | $80.78 | $80.78 | 227,100 | — | — |
| 2018-02-09 | $75.10 | $75.10 | 236,400 | — | — |
| 2018-02-08 | $75.98 | $75.98 | 257,000 | — | — |
| 2018-02-07 | $74.72 | $74.72 | 212,800 | — | — |
| 2018-02-06 | $73.79 | $73.79 | 228,100 | — | — |
| 2018-02-05 | $72.84 | $72.84 | 230,600 | — | — |
| 2018-02-02 | $72.97 | $72.97 | 273,400 | — | — |
| 2018-02-01 | $75.52 | $75.52 | 274,200 | — | — |
| 2018-01-31 | $77.58 | $77.58 | 180,700 | — | — |
| 2018-01-30 | $78.10 | $78.10 | 290,600 | — | — |
| 2018-01-29 | $82.83 | $82.83 | 296,300 | — | — |
| 2018-01-26 | $75.42 | $75.42 | 195,100 | — | — |
| 2018-01-25 | $75.74 | $75.74 | 283,000 | — | — |
| 2018-01-24 | $75.92 | $75.92 | 256,100 | — | — |
| 2018-01-23 | $72.95 | $72.95 | 227,300 | — | — |
| 2018-01-22 | $66.25 | $66.25 | 145,700 | — | — |
| 2018-01-19 | $66.33 | $66.33 | 179,100 | — | — |
| 2018-01-18 | $65.28 | $65.28 | 312,800 | — | — |
| 2018-01-17 | $67.67 | $67.67 | 497,800 | — | — |
| 2018-01-16 | $68.85 | $68.85 | 343,900 | — | — |
| 2018-01-12 | $70.52 | $70.52 | 307,700 | — | — |
| 2018-01-11 | $62.39 | $62.39 | 167,100 | — | — |
| 2018-01-10 | $60.23 | $60.23 | 151,600 | — | — |
| 2018-01-09 | $63.08 | $63.08 | 257,600 | — | — |
| 2018-01-08 | $58.11 | $58.11 | 310,700 | — | — |
| 2018-01-05 | $56.95 | $56.95 | 227,200 | — | — |
| 2018-01-04 | $59.79 | $59.79 | 164,400 | — | — |
| 2018-01-03 | $62.43 | $62.43 | 88,600 | — | — |
| 2018-01-02 | $63.75 | $63.75 | 104,600 | — | — |