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
- 1999-07-26 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 | $85.15 | $85.15 | 897,900 | — | — |
| 2018-12-28 | $83.60 | $83.60 | 980,400 | — | — |
| 2018-12-27 | $84.00 | $84.00 | 872,500 | — | — |
| 2018-12-26 | $83.78 | $83.78 | 1,173,200 | — | — |
| 2018-12-24 | $80.14 | $80.14 | 812,400 | — | — |
| 2018-12-21 | $80.92 | $80.92 | 2,111,500 | — | — |
| 2018-12-20 | $85.83 | $85.83 | 1,375,400 | — | — |
| 2018-12-19 | $85.88 | $85.88 | 973,800 | — | — |
| 2018-12-18 | $89.58 | $89.58 | 1,113,400 | — | — |
| 2018-12-17 | $92.45 | $92.45 | 896,000 | — | — |
| 2018-12-14 | $93.11 | $93.11 | 954,400 | — | — |
| 2018-12-13 | $93.89 | $93.89 | 697,500 | — | — |
| 2018-12-12 | $94.51 | $94.51 | 1,215,700 | — | — |
| 2018-12-11 | $92.34 | $92.34 | 655,800 | — | — |
| 2018-12-10 | $93.83 | $93.83 | 962,000 | — | — |
| 2018-12-07 | $92.70 | $92.70 | 715,100 | — | — |
| 2018-12-06 | $95.54 | $95.54 | 1,087,300 | — | — |
| 2018-12-04 | $93.69 | $93.69 | 1,062,000 | — | — |
| 2018-12-03 | $97.79 | $97.79 | 1,227,300 | — | — |
| 2018-11-30 | $96.03 | $96.03 | 1,077,600 | — | — |
| 2018-11-29 | $96.75 | $96.75 | 623,200 | — | — |
| 2018-11-28 | $98.61 | $98.61 | 834,600 | — | — |
| 2018-11-27 | $96.37 | $96.37 | 460,700 | — | — |
| 2018-11-26 | $97.01 | $97.01 | 854,100 | — | — |
| 2018-11-23 | $93.78 | $93.78 | 262,300 | — | — |
| 2018-11-21 | $93.59 | $93.59 | 542,100 | — | — |
| 2018-11-20 | $91.47 | $91.47 | 812,500 | — | — |
| 2018-11-19 | $93.71 | $93.71 | 848,500 | — | — |
| 2018-11-16 | $95.70 | $95.70 | 711,900 | — | — |
| 2018-11-15 | $94.75 | $94.75 | 1,043,000 | — | — |
| 2018-11-14 | $91.76 | $91.76 | 1,130,300 | — | — |
| 2018-11-13 | $93.52 | $93.52 | 875,400 | — | — |
| 2018-11-12 | $93.07 | $93.07 | 915,200 | — | — |
| 2018-11-09 | $95.67 | $95.67 | 850,300 | — | — |
| 2018-11-08 | $98.54 | $98.54 | 798,900 | — | — |
| 2018-11-07 | $99.06 | $99.06 | 1,104,100 | — | — |
| 2018-11-06 | $96.58 | $96.58 | 780,000 | — | — |
| 2018-11-05 | $97.75 | $97.75 | 640,400 | — | — |
| 2018-11-02 | $97.96 | $97.96 | 929,900 | — | — |
| 2018-11-01 | $97.45 | $97.45 | 1,264,300 | — | — |
| 2018-10-31 | $92.17 | $92.17 | 1,116,800 | — | — |
| 2018-10-30 | $92.11 | $92.11 | 1,394,900 | — | — |
| 2018-10-29 | $93.76 | $93.76 | 1,386,300 | — | — |
| 2018-10-26 | $97.44 | $97.44 | 2,311,800 | — | — |
| 2018-10-25 | $96.43 | $96.43 | 1,566,300 | — | — |
| 2018-10-24 | $92.88 | $92.88 | 1,679,700 | — | — |
| 2018-10-23 | $100.24 | $100.24 | 1,462,700 | — | — |
| 2018-10-22 | $103.53 | $103.53 | 976,200 | — | — |
| 2018-10-19 | $103.22 | $103.22 | 930,000 | — | — |
| 2018-10-18 | $103.82 | $103.82 | 1,273,500 | — | — |
| 2018-10-17 | $106.07 | $106.07 | 1,378,200 | — | — |
| 2018-10-16 | $106.01 | $106.01 | 1,430,900 | — | — |
| 2018-10-15 | $99.45 | $99.45 | 1,150,700 | — | — |
| 2018-10-12 | $99.51 | $99.51 | 871,400 | — | — |
| 2018-10-11 | $97.30 | $97.30 | 1,559,200 | — | — |
| 2018-10-10 | $98.44 | $98.44 | 2,217,900 | — | — |
| 2018-10-09 | $104.27 | $104.27 | 1,445,000 | — | — |
| 2018-10-08 | $101.33 | $101.33 | 1,594,800 | — | — |
| 2018-10-05 | $101.09 | $101.09 | 1,564,400 | — | — |
| 2018-10-04 | $98.75 | $98.75 | 1,366,800 | — | — |
| 2018-10-03 | $99.68 | $99.68 | 1,064,800 | — | — |
| 2018-10-02 | $99.00 | $99.00 | 969,400 | — | — |
| 2018-10-01 | $98.62 | $98.62 | 1,177,500 | — | — |
| 2018-09-28 | $96.97 | $96.97 | 1,625,100 | — | — |
| 2018-09-27 | $97.97 | $97.97 | 1,581,400 | — | — |
| 2018-09-26 | $98.08 | $98.08 | 1,416,500 | — | — |
| 2018-09-25 | $96.28 | $96.28 | 1,434,800 | — | — |
| 2018-09-24 | $97.63 | $97.63 | 1,542,200 | — | — |
| 2018-09-21 | $97.84 | $97.84 | 1,956,900 | — | — |
| 2018-09-20 | $100.40 | $100.40 | 1,176,300 | — | — |
| 2018-09-19 | $99.77 | $99.77 | 832,700 | — | — |
| 2018-09-18 | $99.56 | $99.56 | 1,277,100 | — | — |
| 2018-09-17 | $98.15 | $98.15 | 1,051,100 | — | — |
| 2018-09-14 | $99.41 | $99.41 | 1,298,400 | — | — |
| 2018-09-13 | $99.57 | $99.57 | 934,200 | — | — |
| 2018-09-12 | $98.58 | $98.58 | 1,558,300 | — | — |
| 2018-09-11 | $96.71 | $96.71 | 740,300 | — | — |
| 2018-09-10 | $97.51 | $97.51 | 918,300 | — | — |
| 2018-09-07 | $98.04 | $98.04 | 1,121,000 | — | — |
| 2018-09-06 | $96.16 | $96.16 | 1,245,100 | — | — |
| 2018-09-05 | $96.60 | $96.60 | 1,251,700 | — | — |
| 2018-09-04 | $95.78 | $95.78 | 1,579,200 | — | — |
| 2018-08-31 | $99.98 | $99.98 | 668,000 | — | — |
| 2018-08-30 | $99.26 | $99.26 | 673,400 | — | — |
| 2018-08-29 | $99.96 | $99.96 | 903,400 | — | — |
| 2018-08-28 | $98.92 | $98.92 | 757,300 | — | — |
| 2018-08-27 | $100.03 | $100.03 | 915,200 | — | — |
| 2018-08-24 | $98.76 | $98.76 | 752,500 | — | — |
| 2018-08-23 | $99.09 | $99.09 | 952,200 | — | — |
| 2018-08-22 | $101.53 | $101.53 | 562,400 | — | — |
| 2018-08-21 | $99.74 | $99.74 | 1,200,500 | — | — |
| 2018-08-20 | $99.03 | $99.03 | 1,110,200 | — | — |
| 2018-08-17 | $101.01 | $101.01 | 1,411,300 | — | — |
| 2018-08-16 | $100.32 | $100.32 | 1,297,300 | — | — |
| 2018-08-15 | $101.81 | $101.81 | 720,600 | — | — |
| 2018-08-14 | $103.14 | $103.14 | 634,700 | — | — |
| 2018-08-13 | $102.72 | $102.72 | 919,400 | — | — |
| 2018-08-10 | $101.46 | $101.46 | 645,000 | — | — |
| 2018-08-09 | $102.03 | $102.03 | 806,400 | — | — |
| 2018-08-08 | $103.32 | $103.32 | 1,325,900 | — | — |
| 2018-08-07 | $105.72 | $105.72 | 3,454,200 | — | — |
| 2018-08-06 | $97.95 | $97.95 | 1,051,000 | — | — |
| 2018-08-03 | $99.47 | $99.47 | 1,115,800 | — | — |
| 2018-08-02 | $102.05 | $102.05 | 1,252,800 | — | — |
| 2018-08-01 | $100.97 | $100.97 | 1,140,300 | — | — |
| 2018-07-31 | $100.56 | $100.56 | 1,129,200 | — | — |
| 2018-07-30 | $99.38 | $99.38 | 894,800 | — | — |
| 2018-07-27 | $100.04 | $100.04 | 1,215,700 | — | — |
| 2018-07-26 | $102.28 | $102.28 | 1,254,000 | — | — |
| 2018-07-25 | $102.18 | $102.18 | 1,309,100 | — | — |
| 2018-07-24 | $101.00 | $101.00 | 1,069,100 | — | — |
| 2018-07-23 | $101.65 | $101.65 | 1,284,700 | — | — |
| 2018-07-20 | $101.90 | $101.90 | 1,041,000 | — | — |
| 2018-07-19 | $102.87 | $102.87 | 845,500 | — | — |
| 2018-07-18 | $102.69 | $102.69 | 1,019,700 | — | — |
| 2018-07-17 | $103.92 | $103.92 | 878,300 | — | — |
| 2018-07-16 | $102.73 | $102.73 | 942,700 | — | — |
| 2018-07-13 | $103.61 | $103.61 | 1,368,900 | — | — |
| 2018-07-12 | $103.31 | $103.31 | 1,782,200 | — | — |
| 2018-07-11 | $100.11 | $100.11 | 1,114,400 | — | — |
| 2018-07-10 | $99.37 | $99.37 | 1,261,700 | — | — |
| 2018-07-09 | $99.55 | $99.55 | 1,559,800 | — | — |
| 2018-07-06 | $98.25 | $98.25 | 926,100 | — | — |
| 2018-07-05 | $95.50 | $95.50 | 991,700 | — | — |
| 2018-07-03 | $94.46 | $94.46 | 357,400 | — | — |
| 2018-07-02 | $93.92 | $93.92 | 787,300 | — | — |
| 2018-06-29 | $94.20 | $94.20 | 1,528,000 | — | — |
| 2018-06-28 | $91.15 | $91.15 | 1,574,800 | — | — |
| 2018-06-27 | $91.72 | $91.72 | 1,329,600 | — | — |
| 2018-06-26 | $93.79 | $93.79 | 1,175,500 | — | — |
| 2018-06-25 | $94.88 | $94.88 | 1,489,800 | — | — |
| 2018-06-22 | $99.03 | $99.03 | 1,580,200 | — | — |
| 2018-06-21 | $98.43 | $98.43 | 1,265,600 | — | — |
| 2018-06-20 | $98.34 | $98.34 | 1,251,200 | — | — |
| 2018-06-19 | $95.62 | $95.62 | 1,695,200 | — | — |
| 2018-06-18 | $95.58 | $95.58 | 1,995,500 | — | — |
| 2018-06-15 | $97.60 | $97.60 | 4,738,000 | — | — |
| 2018-06-14 | $89.98 | $89.98 | 1,284,200 | — | — |
| 2018-06-13 | $88.97 | $88.97 | 830,700 | — | — |
| 2018-06-12 | $90.00 | $90.00 | 1,018,200 | — | — |
| 2018-06-11 | $89.79 | $89.79 | 862,600 | — | — |
| 2018-06-08 | $90.64 | $90.64 | 965,000 | — | — |
| 2018-06-07 | $91.01 | $91.01 | 924,200 | — | — |
| 2018-06-06 | $92.24 | $92.24 | 1,142,900 | — | — |
| 2018-06-05 | $92.13 | $92.13 | 937,000 | — | — |
| 2018-06-04 | $92.07 | $92.07 | 548,300 | — | — |
| 2018-06-01 | $91.92 | $91.92 | 1,287,600 | — | — |
| 2018-05-31 | $90.34 | $90.34 | 1,232,000 | — | — |
| 2018-05-30 | $90.60 | $90.60 | 1,225,000 | — | — |
| 2018-05-29 | $90.54 | $90.54 | 1,082,500 | — | — |
| 2018-05-25 | $92.49 | $92.49 | 3,444,000 | — | — |
| 2018-05-24 | $88.28 | $88.28 | 1,130,600 | — | — |
| 2018-05-23 | $88.46 | $88.46 | 1,230,900 | — | — |
| 2018-05-22 | $87.61 | $87.61 | 3,827,900 | — | — |
| 2018-05-21 | $89.36 | $89.36 | 962,500 | — | — |
| 2018-05-18 | $88.88 | $88.88 | 803,300 | — | — |
| 2018-05-17 | $88.43 | $88.43 | 725,700 | — | — |
| 2018-05-16 | $89.52 | $89.52 | 690,300 | — | — |
| 2018-05-15 | $88.70 | $88.70 | 820,800 | — | — |
| 2018-05-14 | $89.54 | $89.54 | 1,173,900 | — | — |
| 2018-05-11 | $88.41 | $88.41 | 1,862,600 | — | — |
| 2018-05-10 | $89.40 | $89.40 | 2,356,100 | — | — |
| 2018-05-09 | $88.45 | $88.45 | 1,043,400 | — | — |
| 2018-05-08 | $86.81 | $86.81 | 878,800 | — | — |
| 2018-05-07 | $86.97 | $86.97 | 1,195,400 | — | — |
| 2018-05-04 | $85.38 | $85.38 | 1,480,500 | — | — |
| 2018-05-03 | $82.30 | $82.30 | 770,300 | — | — |
| 2018-05-02 | $82.37 | $82.37 | 1,647,800 | — | — |
| 2018-05-01 | $86.16 | $86.16 | 1,442,800 | — | — |
| 2018-04-30 | $83.51 | $83.51 | 1,783,300 | — | — |
| 2018-04-27 | $84.31 | $84.31 | 1,475,300 | — | — |
| 2018-04-26 | $82.51 | $82.51 | 1,641,400 | — | — |
| 2018-04-25 | $81.53 | $81.53 | 1,251,800 | — | — |
| 2018-04-24 | $81.13 | $81.13 | 907,100 | — | — |
| 2018-04-23 | $82.08 | $82.08 | 875,600 | — | — |
| 2018-04-20 | $82.30 | $82.30 | 2,278,700 | — | — |
| 2018-04-19 | $83.62 | $83.62 | 1,374,000 | — | — |
| 2018-04-18 | $84.42 | $84.42 | 1,112,200 | — | — |
| 2018-04-17 | $84.45 | $84.45 | 1,036,500 | — | — |
| 2018-04-16 | $82.69 | $82.69 | 910,800 | — | — |
| 2018-04-13 | $83.59 | $83.59 | 1,402,800 | — | — |
| 2018-04-12 | $83.89 | $83.89 | 2,314,600 | — | — |
| 2018-04-11 | $79.48 | $79.48 | 1,399,600 | — | — |
| 2018-04-10 | $79.83 | $79.83 | 1,224,700 | — | — |
| 2018-04-09 | $78.65 | $78.65 | 1,336,900 | — | — |
| 2018-04-06 | $76.01 | $76.01 | 1,288,600 | — | — |
| 2018-04-05 | $78.70 | $78.70 | 783,200 | — | — |
| 2018-04-04 | $79.14 | $79.14 | 863,600 | — | — |
| 2018-04-03 | $77.42 | $77.42 | 1,033,800 | — | — |
| 2018-04-02 | $77.29 | $77.29 | 1,501,000 | — | — |
| 2018-03-29 | $81.07 | $81.07 | 1,099,500 | — | — |
| 2018-03-28 | $79.62 | $79.62 | 1,132,100 | — | — |
| 2018-03-27 | $78.04 | $78.04 | 1,192,400 | — | — |
| 2018-03-26 | $80.30 | $80.30 | 1,546,200 | — | — |
| 2018-03-23 | $78.84 | $78.84 | 1,604,600 | — | — |
| 2018-03-22 | $81.36 | $81.36 | 1,235,000 | — | — |
| 2018-03-21 | $86.07 | $86.07 | 1,366,200 | — | — |
| 2018-03-20 | $84.25 | $84.25 | 894,900 | — | — |
| 2018-03-19 | $83.82 | $83.82 | 1,966,800 | — | — |
| 2018-03-16 | $84.10 | $84.10 | 1,732,200 | — | — |
| 2018-03-15 | $83.57 | $83.57 | 1,381,900 | — | — |
| 2018-03-14 | $85.95 | $85.95 | 883,800 | — | — |
| 2018-03-13 | $86.16 | $86.16 | 1,518,100 | — | — |
| 2018-03-12 | $85.46 | $85.46 | 1,193,600 | — | — |
| 2018-03-09 | $83.81 | $83.81 | 1,286,400 | — | — |
| 2018-03-08 | $81.85 | $81.85 | 894,000 | — | — |
| 2018-03-07 | $82.98 | $82.98 | 1,318,200 | — | — |
| 2018-03-06 | $82.37 | $82.37 | 1,168,500 | — | — |
| 2018-03-05 | $80.79 | $80.79 | 1,128,200 | — | — |
| 2018-03-02 | $79.86 | $79.86 | 1,810,700 | — | — |
| 2018-03-01 | $77.67 | $77.67 | 2,769,400 | — | — |
| 2018-02-28 | $81.17 | $81.17 | 1,102,200 | — | — |
| 2018-02-27 | $83.01 | $83.01 | 924,600 | — | — |
| 2018-02-26 | $84.04 | $84.04 | 847,600 | — | — |
| 2018-02-23 | $83.05 | $83.05 | 2,130,500 | — | — |
| 2018-02-22 | $84.00 | $84.00 | 1,399,500 | — | — |
| 2018-02-21 | $84.21 | $84.21 | 781,500 | — | — |
| 2018-02-20 | $83.85 | $83.85 | 828,500 | — | — |
| 2018-02-16 | $84.98 | $84.98 | 779,400 | — | — |
| 2018-02-15 | $85.12 | $85.12 | 786,800 | — | — |
| 2018-02-14 | $84.54 | $84.54 | 1,436,900 | — | — |
| 2018-02-13 | $81.57 | $81.57 | 1,148,500 | — | — |
| 2018-02-12 | $83.28 | $83.28 | 1,564,500 | — | — |
| 2018-02-09 | $80.33 | $80.33 | 2,215,800 | — | — |
| 2018-02-08 | $82.16 | $82.16 | 1,440,400 | — | — |
| 2018-02-07 | $85.00 | $85.00 | 2,069,800 | — | — |
| 2018-02-06 | $86.93 | $86.93 | 1,926,000 | — | — |
| 2018-02-05 | $87.41 | $87.41 | 2,175,000 | — | — |
| 2018-02-02 | $90.82 | $90.82 | 1,391,300 | — | — |
| 2018-02-01 | $92.63 | $92.63 | 1,866,000 | — | — |
| 2018-01-31 | $90.23 | $90.23 | 1,330,900 | — | — |
| 2018-01-30 | $90.13 | $90.13 | 1,304,900 | — | — |
| 2018-01-29 | $92.23 | $92.23 | 1,231,400 | — | — |
| 2018-01-26 | $91.60 | $91.60 | 856,600 | — | — |
| 2018-01-25 | $90.56 | $90.56 | 947,500 | — | — |
| 2018-01-24 | $91.29 | $91.29 | 1,451,000 | — | — |
| 2018-01-23 | $92.39 | $92.39 | 1,379,200 | — | — |
| 2018-01-22 | $91.71 | $91.71 | 2,402,200 | — | — |
| 2018-01-19 | $89.12 | $89.12 | 984,500 | — | — |
| 2018-01-18 | $89.78 | $89.78 | 1,166,900 | — | — |
| 2018-01-17 | $89.64 | $89.64 | 1,169,800 | — | — |
| 2018-01-16 | $90.24 | $90.24 | 1,427,400 | — | — |
| 2018-01-12 | $90.22 | $90.22 | 874,400 | — | — |
| 2018-01-11 | $89.98 | $89.98 | 1,267,500 | — | — |
| 2018-01-10 | $88.37 | $88.37 | 1,431,700 | — | — |
| 2018-01-09 | $89.14 | $89.14 | 1,485,000 | — | — |
| 2018-01-08 | $88.64 | $88.64 | 1,434,200 | — | — |
| 2018-01-05 | $90.27 | $90.27 | 789,300 | — | — |
| 2018-01-04 | $90.32 | $90.32 | 1,876,300 | — | — |
| 2018-01-03 | $92.08 | $92.08 | 1,136,400 | — | — |
| 2018-01-02 | $91.03 | $91.03 | 1,299,000 | — | — |