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
- 2013-12-11 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 | $78.23 | $79.07 | 349,100 | — | — |
| 2018-12-28 | $79.55 | $80.40 | 720,600 | — | — |
| 2018-12-27 | $78.23 | $79.07 | 524,000 | — | — |
| 2018-12-26 | $77.97 | $78.81 | 431,400 | — | — |
| 2018-12-24 | $75.45 | $76.26 | 402,600 | — | — |
| 2018-12-21 | $74.10 | $74.89 | 1,238,800 | — | — |
| 2018-12-20 | $76.60 | $77.42 | 1,172,100 | — | — |
| 2018-12-19 | $79.21 | $80.06 | 700,400 | — | — |
| 2018-12-18 | $81.92 | $82.80 | 1,164,500 | — | — |
| 2018-12-17 | $86.17 | $87.09 | 1,007,800 | — | — |
| 2018-12-14 | $87.46 | $88.40 | 820,500 | — | — |
| 2018-12-13 | $89.60 | $90.56 | 839,900 | — | — |
| 2018-12-12 | $91.55 | $92.53 | 964,400 | — | — |
| 2018-12-11 | $92.97 | $93.97 | 983,200 | — | — |
| 2018-12-10 | $88.24 | $89.19 | 1,232,800 | — | — |
| 2018-12-07 | $86.69 | $87.62 | 1,011,900 | — | — |
| 2018-12-06 | $86.95 | $87.88 | 1,512,400 | — | — |
| 2018-12-04 | $86.46 | $87.39 | 1,027,300 | — | — |
| 2018-12-03 | $88.90 | $89.85 | 1,783,500 | — | — |
| 2018-11-30 | $82.34 | $83.22 | 703,000 | — | — |
| 2018-11-29 | $79.72 | $80.57 | 705,900 | — | — |
| 2018-11-28 | $80.56 | $81.42 | 1,146,200 | — | — |
| 2018-11-27 | $80.56 | $81.42 | 1,052,900 | — | — |
| 2018-11-26 | $77.51 | $78.34 | 899,000 | — | — |
| 2018-11-23 | $73.32 | $74.11 | 801,200 | — | — |
| 2018-11-21 | $79.04 | $79.89 | 1,270,900 | — | — |
| 2018-11-20 | $74.19 | $74.99 | 1,058,600 | — | — |
| 2018-11-19 | $73.82 | $74.61 | 760,300 | — | — |
| 2018-11-16 | $77.44 | $78.27 | 836,000 | — | — |
| 2018-11-15 | $78.58 | $79.42 | 1,103,700 | — | — |
| 2018-11-14 | $73.44 | $74.23 | 1,149,300 | — | — |
| 2018-11-13 | $70.56 | $71.32 | 1,356,500 | — | — |
| 2018-11-12 | $64.46 | $65.15 | 1,358,400 | — | — |
| 2018-11-09 | $68.66 | $69.40 | 1,015,000 | — | — |
| 2018-11-08 | $70.17 | $70.92 | 1,169,900 | — | — |
| 2018-11-07 | $77.35 | $78.18 | 472,200 | — | — |
| 2018-11-06 | $75.80 | $76.61 | 490,200 | — | — |
| 2018-11-05 | $75.42 | $76.23 | 489,300 | — | — |
| 2018-11-02 | $76.13 | $76.95 | 677,100 | — | — |
| 2018-11-01 | $77.72 | $78.55 | 1,749,300 | — | — |
| 2018-10-31 | $72.38 | $73.16 | 1,804,800 | — | — |
| 2018-10-30 | $67.83 | $68.56 | 1,154,700 | — | — |
| 2018-10-29 | $71.50 | $72.27 | 2,082,500 | — | — |
| 2018-10-26 | $71.18 | $71.94 | 1,237,900 | — | — |
| 2018-10-25 | $69.23 | $69.97 | 1,328,700 | — | — |
| 2018-10-24 | $65.21 | $65.91 | 1,155,400 | — | — |
| 2018-10-23 | $67.47 | $68.19 | 2,161,100 | — | — |
| 2018-10-22 | $66.95 | $67.67 | 1,095,000 | — | — |
| 2018-10-19 | $63.78 | $64.46 | 887,000 | — | — |
| 2018-10-18 | $64.38 | $65.07 | 1,466,000 | — | — |
| 2018-10-17 | $68.89 | $69.63 | 904,300 | — | — |
| 2018-10-16 | $69.78 | $70.53 | 761,000 | — | — |
| 2018-10-15 | $68.48 | $69.21 | 1,223,400 | — | — |
| 2018-10-12 | $68.92 | $69.66 | 1,081,500 | — | — |
| 2018-10-11 | $65.91 | $66.62 | 1,225,100 | — | — |
| 2018-10-10 | $65.69 | $66.39 | 1,270,100 | — | — |
| 2018-10-09 | $66.11 | $66.82 | 892,500 | — | — |
| 2018-10-08 | $66.99 | $67.71 | 877,100 | — | — |
| 2018-10-05 | $68.04 | $68.77 | 1,452,600 | — | — |
| 2018-10-04 | $70.06 | $70.81 | 1,562,200 | — | — |
| 2018-10-03 | $73.61 | $74.40 | 417,400 | — | — |
| 2018-10-02 | $73.44 | $74.23 | 1,214,600 | — | — |
| 2018-10-01 | $74.75 | $75.55 | 725,100 | — | — |
| 2018-09-28 | $77.41 | $78.24 | 1,384,400 | — | — |
| 2018-09-27 | $82.76 | $83.65 | 326,200 | — | — |
| 2018-09-26 | $82.01 | $82.89 | 537,900 | — | — |
| 2018-09-25 | $80.08 | $80.94 | 455,800 | — | — |
| 2018-09-24 | $80.51 | $81.37 | 558,100 | — | — |
| 2018-09-21 | $82.76 | $83.65 | 1,172,500 | — | — |
| 2018-09-20 | $80.70 | $81.57 | 553,400 | — | — |
| 2018-09-19 | $79.69 | $80.54 | 683,200 | — | — |
| 2018-09-18 | $76.42 | $77.24 | 1,070,200 | — | — |
| 2018-09-17 | $76.00 | $76.81 | 872,700 | — | — |
| 2018-09-14 | $77.35 | $78.18 | 675,000 | — | — |
| 2018-09-13 | $76.46 | $77.28 | 937,100 | — | — |
| 2018-09-12 | $73.40 | $74.19 | 826,700 | — | — |
| 2018-09-11 | $72.57 | $73.35 | 1,215,700 | — | — |
| 2018-09-10 | $71.77 | $72.54 | 2,085,200 | — | — |
| 2018-09-07 | $78.13 | $78.97 | 504,600 | — | — |
| 2018-09-06 | $77.65 | $78.48 | 816,600 | — | — |
| 2018-09-05 | $77.01 | $77.84 | 1,606,600 | — | — |
| 2018-09-04 | $80.16 | $81.02 | 1,322,900 | — | — |
| 2018-08-31 | $82.61 | $83.50 | 511,100 | — | — |
| 2018-08-30 | $81.42 | $82.29 | 648,600 | — | — |
| 2018-08-29 | $82.89 | $83.78 | 483,200 | — | — |
| 2018-08-28 | $82.31 | $83.19 | 826,200 | — | — |
| 2018-08-27 | $84.24 | $85.14 | 1,392,300 | — | — |
| 2018-08-24 | $79.41 | $80.26 | 595,200 | — | — |
| 2018-08-23 | $77.35 | $78.18 | 938,500 | — | — |
| 2018-08-22 | $78.36 | $79.20 | 558,200 | — | — |
| 2018-08-21 | $77.20 | $78.03 | 677,000 | — | — |
| 2018-08-20 | $77.76 | $78.59 | 1,292,200 | — | — |
| 2018-08-17 | $78.28 | $79.12 | 1,196,300 | — | — |
| 2018-08-16 | $78.32 | $79.16 | 1,355,200 | — | — |
| 2018-08-15 | $77.84 | $78.67 | 2,039,000 | — | — |
| 2018-08-14 | $79.34 | $80.19 | 1,302,700 | — | — |
| 2018-08-13 | $83.01 | $83.90 | 1,581,000 | — | — |
| 2018-08-10 | $82.81 | $83.70 | 1,578,100 | — | — |
| 2018-08-09 | $87.75 | $88.69 | 893,900 | — | — |
| 2018-08-08 | $87.12 | $88.05 | 2,039,700 | — | — |
| 2018-08-07 | $95.64 | $96.67 | 969,200 | — | — |
| 2018-08-06 | $94.93 | $95.95 | 700,700 | — | — |
| 2018-08-03 | $93.59 | $94.59 | 703,000 | — | — |
| 2018-08-02 | $95.10 | $96.12 | 854,800 | — | — |
| 2018-08-01 | $94.94 | $95.96 | 1,127,500 | — | — |
| 2018-07-31 | $96.75 | $97.79 | 1,230,600 | — | — |
| 2018-07-30 | $100.04 | $101.11 | 1,181,800 | — | — |
| 2018-07-27 | $102.24 | $103.34 | 996,300 | — | — |
| 2018-07-26 | $103.22 | $104.33 | 444,800 | — | — |
| 2018-07-25 | $103.74 | $104.85 | 620,300 | — | — |
| 2018-07-24 | $101.03 | $102.11 | 627,100 | — | — |
| 2018-07-23 | $101.26 | $102.35 | 776,200 | — | — |
| 2018-07-20 | $101.38 | $102.47 | 964,200 | — | — |
| 2018-07-19 | $101.13 | $102.21 | 553,200 | — | — |
| 2018-07-18 | $101.26 | $102.35 | 528,700 | — | — |
| 2018-07-17 | $101.58 | $102.67 | 679,200 | — | — |
| 2018-07-16 | $99.03 | $100.09 | 726,900 | — | — |
| 2018-07-13 | $100.29 | $101.37 | 601,400 | — | — |
| 2018-07-12 | $105.01 | $106.14 | 389,300 | — | — |
| 2018-07-11 | $102.80 | $103.90 | 343,300 | — | — |
| 2018-07-10 | $103.24 | $104.35 | 310,200 | — | — |
| 2018-07-09 | $105.53 | $106.66 | 993,000 | — | — |
| 2018-07-06 | $104.81 | $105.93 | 587,400 | — | — |
| 2018-07-05 | $103.21 | $104.32 | 654,700 | — | — |
| 2018-07-03 | $103.13 | $104.24 | 650,800 | — | — |
| 2018-07-02 | $100.74 | $101.82 | 992,400 | — | — |
| 2018-06-29 | $101.00 | $102.08 | 674,000 | — | — |
| 2018-06-28 | $100.97 | $102.05 | 965,500 | — | — |
| 2018-06-27 | $97.51 | $98.56 | 1,958,400 | — | — |
| 2018-06-26 | $105.83 | $106.96 | 1,101,000 | — | — |
| 2018-06-25 | $108.03 | $109.19 | 928,700 | — | — |
| 2018-06-22 | $114.40 | $115.63 | 700,400 | — | — |
| 2018-06-21 | $114.52 | $115.75 | 793,100 | — | — |
| 2018-06-20 | $114.82 | $116.05 | 965,100 | — | — |
| 2018-06-19 | $114.82 | $116.05 | 957,700 | — | — |
| 2018-06-18 | $118.61 | $119.88 | 441,400 | — | — |
| 2018-06-15 | $118.91 | $120.18 | 1,176,700 | — | — |
| 2018-06-14 | $117.12 | $118.38 | 552,200 | — | — |
| 2018-06-13 | $115.19 | $116.42 | 307,500 | — | — |
| 2018-06-12 | $115.76 | $117.00 | 503,400 | — | — |
| 2018-06-11 | $114.42 | $115.65 | 672,700 | — | — |
| 2018-06-08 | $112.04 | $113.24 | 1,222,100 | — | — |
| 2018-06-07 | $111.68 | $112.88 | 485,400 | — | — |
| 2018-06-06 | $113.48 | $114.70 | 914,500 | — | — |
| 2018-06-05 | $117.87 | $119.13 | 524,900 | — | — |
| 2018-06-04 | $114.67 | $115.90 | 653,100 | — | — |
| 2018-06-01 | $113.61 | $114.83 | 846,300 | — | — |
| 2018-05-31 | $112.72 | $113.93 | 1,273,200 | — | — |
| 2018-05-30 | $109.07 | $110.24 | 1,194,100 | — | — |
| 2018-05-29 | $102.62 | $103.72 | 697,000 | — | — |
| 2018-05-25 | $100.48 | $101.56 | 514,200 | — | — |
| 2018-05-24 | $101.71 | $102.80 | 768,500 | — | — |
| 2018-05-23 | $105.07 | $106.20 | 419,800 | — | — |
| 2018-05-22 | $104.03 | $105.15 | 307,900 | — | — |
| 2018-05-21 | $104.63 | $105.75 | 448,500 | — | — |
| 2018-05-18 | $103.00 | $104.10 | 424,500 | — | — |
| 2018-05-17 | $104.47 | $105.59 | 504,700 | — | — |
| 2018-05-16 | $105.21 | $106.34 | 448,500 | — | — |
| 2018-05-15 | $106.53 | $107.67 | 830,300 | — | — |
| 2018-05-14 | $104.50 | $105.62 | 599,300 | — | — |
| 2018-05-11 | $104.05 | $105.17 | 506,000 | — | — |
| 2018-05-10 | $104.91 | $106.03 | 850,400 | — | — |
| 2018-05-09 | $99.67 | $100.74 | 705,700 | — | — |
| 2018-05-08 | $98.74 | $99.80 | 1,400,300 | — | — |
| 2018-05-07 | $97.24 | $98.28 | 1,067,800 | — | — |
| 2018-05-04 | $93.80 | $94.81 | 436,200 | — | — |
| 2018-05-03 | $93.74 | $94.74 | 1,110,100 | — | — |
| 2018-05-02 | $95.06 | $96.08 | 750,400 | — | — |
| 2018-05-01 | $97.50 | $98.55 | 557,100 | — | — |
| 2018-04-30 | $97.55 | $98.60 | 469,600 | — | — |
| 2018-04-27 | $94.90 | $95.92 | 371,200 | — | — |
| 2018-04-26 | $95.44 | $96.46 | 651,500 | — | — |
| 2018-04-25 | $93.08 | $94.08 | 614,600 | — | — |
| 2018-04-24 | $96.18 | $97.21 | 691,000 | — | — |
| 2018-04-23 | $95.66 | $96.69 | 998,200 | — | — |
| 2018-04-20 | $98.31 | $99.36 | 970,400 | — | — |
| 2018-04-19 | $97.54 | $98.59 | 841,400 | — | — |
| 2018-04-18 | $97.80 | $98.85 | 708,600 | — | — |
| 2018-04-17 | $98.77 | $99.83 | 465,500 | — | — |
| 2018-04-16 | $96.47 | $97.50 | 563,100 | — | — |
| 2018-04-13 | $94.51 | $95.52 | 768,400 | — | — |
| 2018-04-12 | $97.08 | $98.12 | 586,100 | — | — |
| 2018-04-11 | $94.54 | $95.55 | 812,600 | — | — |
| 2018-04-10 | $94.61 | $95.62 | 929,100 | — | — |
| 2018-04-09 | $89.34 | $90.30 | 605,800 | — | — |
| 2018-04-06 | $88.21 | $89.16 | 725,700 | — | — |
| 2018-04-05 | $87.48 | $88.42 | 555,500 | — | — |
| 2018-04-04 | $85.31 | $86.22 | 514,900 | — | — |
| 2018-04-03 | $83.79 | $84.69 | 383,300 | — | — |
| 2018-04-02 | $84.39 | $85.29 | 511,000 | — | — |
| 2018-03-29 | $85.94 | $86.86 | 686,800 | — | — |
| 2018-03-28 | $83.35 | $84.24 | 516,200 | — | — |
| 2018-03-27 | $84.40 | $85.30 | 677,700 | — | — |
| 2018-03-26 | $87.24 | $88.18 | 748,700 | — | — |
| 2018-03-23 | $85.29 | $86.20 | 965,100 | — | — |
| 2018-03-22 | $89.60 | $90.56 | 1,254,200 | — | — |
| 2018-03-21 | $92.24 | $93.23 | 1,163,400 | — | — |
| 2018-03-20 | $89.32 | $90.28 | 695,400 | — | — |
| 2018-03-19 | $85.76 | $86.68 | 635,700 | — | — |
| 2018-03-16 | $86.20 | $87.12 | 1,210,400 | — | — |
| 2018-03-15 | $88.11 | $89.05 | 858,200 | — | — |
| 2018-03-14 | $87.05 | $87.98 | 612,600 | — | — |
| 2018-03-13 | $85.76 | $86.68 | 1,157,300 | — | — |
| 2018-03-12 | $86.72 | $87.65 | 1,710,700 | — | — |
| 2018-03-09 | $88.64 | $89.59 | 2,046,100 | — | — |
| 2018-03-08 | $84.49 | $85.40 | 1,296,600 | — | — |
| 2018-03-07 | $79.82 | $80.68 | 1,977,900 | — | — |
| 2018-03-06 | $80.95 | $81.82 | 849,000 | — | — |
| 2018-03-05 | $79.90 | $80.76 | 613,100 | — | — |
| 2018-03-02 | $81.15 | $82.02 | 756,500 | — | — |
| 2018-03-01 | $78.03 | $78.87 | 954,600 | — | — |
| 2018-02-28 | $78.21 | $79.05 | 1,155,700 | — | — |
| 2018-02-27 | $81.40 | $82.27 | 652,100 | — | — |
| 2018-02-26 | $83.09 | $83.98 | 811,600 | — | — |
| 2018-02-23 | $85.00 | $85.91 | 563,000 | — | — |
| 2018-02-22 | $83.25 | $84.14 | 656,900 | — | — |
| 2018-02-21 | $83.90 | $84.80 | 747,700 | — | — |
| 2018-02-20 | $84.02 | $84.92 | 427,300 | — | — |
| 2018-02-16 | $82.59 | $83.48 | 497,400 | — | — |
| 2018-02-15 | $85.00 | $85.91 | 891,100 | — | — |
| 2018-02-14 | $81.42 | $82.29 | 745,500 | — | — |
| 2018-02-13 | $80.73 | $81.60 | 774,000 | — | — |
| 2018-02-12 | $78.33 | $79.17 | 956,800 | — | — |
| 2018-02-09 | $74.38 | $75.18 | 910,200 | — | — |
| 2018-02-08 | $72.00 | $72.77 | 770,200 | — | — |
| 2018-02-07 | $73.69 | $74.48 | 962,200 | — | — |
| 2018-02-06 | $76.61 | $77.43 | 785,700 | — | — |
| 2018-02-05 | $75.31 | $76.12 | 1,008,800 | — | — |
| 2018-02-02 | $77.52 | $78.35 | 1,355,700 | — | — |
| 2018-02-01 | $79.70 | $80.55 | 736,200 | — | — |
| 2018-01-31 | $83.28 | $84.17 | 622,100 | — | — |
| 2018-01-30 | $82.46 | $83.34 | 821,000 | — | — |
| 2018-01-29 | $84.62 | $85.53 | 610,600 | — | — |
| 2018-01-26 | $85.62 | $86.54 | 1,120,400 | — | — |
| 2018-01-25 | $84.95 | $85.86 | 778,700 | — | — |
| 2018-01-24 | $84.06 | $84.96 | 1,325,500 | — | — |
| 2018-01-23 | $82.90 | $83.79 | 582,700 | — | — |
| 2018-01-22 | $82.57 | $83.46 | 570,400 | — | — |
| 2018-01-19 | $82.57 | $83.46 | 488,100 | — | — |
| 2018-01-18 | $82.27 | $83.15 | 984,800 | — | — |
| 2018-01-17 | $80.61 | $81.47 | 525,300 | — | — |
| 2018-01-16 | $81.67 | $82.55 | 1,521,000 | — | — |
| 2018-01-12 | $77.92 | $78.76 | 857,900 | — | — |
| 2018-01-11 | $76.89 | $77.71 | 672,100 | — | — |
| 2018-01-10 | $78.28 | $79.12 | 780,300 | — | — |
| 2018-01-09 | $79.40 | $80.25 | 1,213,300 | — | — |
| 2018-01-08 | $74.95 | $75.75 | 460,300 | — | — |
| 2018-01-05 | $73.71 | $74.50 | 413,100 | — | — |
| 2018-01-04 | $73.30 | $74.09 | 657,700 | — | — |
| 2018-01-03 | $72.28 | $73.05 | 606,500 | — | — |
| 2018-01-02 | $71.66 | $71.66 | 2,388,500 | — | — |