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
- 2013-06-27 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 | $81.05 | $85.20 | 788,500 | — | — |
| 2018-12-28 | $79.75 | $83.83 | 774,600 | — | — |
| 2018-12-27 | $79.46 | $83.53 | 688,400 | — | — |
| 2018-12-26 | $79.67 | $83.75 | 943,400 | — | — |
| 2018-12-24 | $75.33 | $79.19 | 543,600 | — | — |
| 2018-12-21 | $77.31 | $81.27 | 2,090,300 | — | — |
| 2018-12-20 | $80.58 | $84.70 | 1,409,000 | — | — |
| 2018-12-19 | $84.25 | $88.56 | 1,320,800 | — | — |
| 2018-12-18 | $85.04 | $89.39 | 1,046,500 | — | — |
| 2018-12-17 | $84.73 | $89.07 | 1,239,900 | — | — |
| 2018-12-14 | $87.71 | $92.20 | 1,458,400 | — | — |
| 2018-12-13 | $89.81 | $94.41 | 1,235,800 | — | — |
| 2018-12-12 | $91.55 | $96.24 | 1,093,300 | — | — |
| 2018-12-11 | $90.79 | $95.44 | 1,161,900 | — | — |
| 2018-12-10 | $90.62 | $95.26 | 1,718,600 | — | — |
| 2018-12-07 | $91.48 | $96.16 | 1,666,000 | — | — |
| 2018-12-06 | $95.54 | $100.43 | 1,273,700 | — | — |
| 2018-12-04 | $93.85 | $98.65 | 1,644,600 | — | — |
| 2018-12-03 | $95.97 | $100.88 | 2,039,800 | — | — |
| 2018-11-30 | $92.68 | $97.42 | 1,648,700 | — | — |
| 2018-11-29 | $92.39 | $97.12 | 859,900 | — | — |
| 2018-11-28 | $91.10 | $95.76 | 984,800 | — | — |
| 2018-11-27 | $88.77 | $93.31 | 1,662,400 | — | — |
| 2018-11-26 | $89.75 | $94.34 | 1,419,100 | — | — |
| 2018-11-23 | $87.87 | $92.37 | 295,400 | — | — |
| 2018-11-21 | $86.73 | $90.86 | 1,048,200 | — | — |
| 2018-11-20 | $86.00 | $90.09 | 836,300 | — | — |
| 2018-11-19 | $87.86 | $92.04 | 591,200 | — | — |
| 2018-11-16 | $89.44 | $93.70 | 629,100 | — | — |
| 2018-11-15 | $88.56 | $92.78 | 824,500 | — | — |
| 2018-11-14 | $87.23 | $91.38 | 1,075,100 | — | — |
| 2018-11-13 | $89.64 | $93.91 | 752,500 | — | — |
| 2018-11-12 | $89.19 | $93.44 | 631,500 | — | — |
| 2018-11-09 | $91.08 | $95.42 | 752,300 | — | — |
| 2018-11-08 | $91.73 | $96.10 | 1,170,600 | — | — |
| 2018-11-07 | $90.20 | $94.49 | 1,400,800 | — | — |
| 2018-11-06 | $88.02 | $92.21 | 1,313,800 | — | — |
| 2018-11-05 | $87.71 | $91.89 | 1,161,500 | — | — |
| 2018-11-02 | $88.04 | $92.23 | 1,355,900 | — | — |
| 2018-11-01 | $89.23 | $93.48 | 1,456,600 | — | — |
| 2018-10-31 | $90.01 | $94.30 | 3,432,600 | — | — |
| 2018-10-30 | $80.26 | $84.08 | 1,167,300 | — | — |
| 2018-10-29 | $78.66 | $82.41 | 956,100 | — | — |
| 2018-10-26 | $79.67 | $83.46 | 833,700 | — | — |
| 2018-10-25 | $81.02 | $84.88 | 772,700 | — | — |
| 2018-10-24 | $80.47 | $84.30 | 1,680,000 | — | — |
| 2018-10-23 | $83.16 | $87.12 | 943,100 | — | — |
| 2018-10-22 | $82.15 | $86.06 | 606,600 | — | — |
| 2018-10-19 | $80.70 | $84.54 | 1,096,800 | — | — |
| 2018-10-18 | $83.31 | $87.28 | 538,100 | — | — |
| 2018-10-17 | $83.91 | $87.91 | 602,200 | — | — |
| 2018-10-16 | $84.46 | $88.48 | 553,000 | — | — |
| 2018-10-15 | $81.84 | $85.74 | 658,900 | — | — |
| 2018-10-12 | $82.37 | $86.29 | 674,500 | — | — |
| 2018-10-11 | $80.37 | $84.20 | 926,900 | — | — |
| 2018-10-10 | $81.35 | $85.22 | 1,223,300 | — | — |
| 2018-10-09 | $84.47 | $88.49 | 798,800 | — | — |
| 2018-10-08 | $83.75 | $87.74 | 1,288,400 | — | — |
| 2018-10-05 | $85.67 | $89.75 | 807,400 | — | — |
| 2018-10-04 | $86.40 | $90.51 | 775,100 | — | — |
| 2018-10-03 | $88.30 | $92.50 | 879,900 | — | — |
| 2018-10-02 | $87.47 | $91.63 | 681,000 | — | — |
| 2018-10-01 | $87.97 | $92.16 | 667,400 | — | — |
| 2018-09-28 | $88.92 | $93.15 | 648,600 | — | — |
| 2018-09-27 | $88.40 | $92.61 | 515,100 | — | — |
| 2018-09-26 | $88.65 | $92.87 | 542,800 | — | — |
| 2018-09-25 | $89.18 | $93.43 | 1,579,000 | — | — |
| 2018-09-24 | $88.98 | $93.22 | 1,178,100 | — | — |
| 2018-09-21 | $89.08 | $93.32 | 1,404,100 | — | — |
| 2018-09-20 | $89.11 | $93.35 | 1,291,700 | — | — |
| 2018-09-19 | $89.05 | $93.29 | 1,135,800 | — | — |
| 2018-09-18 | $89.27 | $93.52 | 1,068,300 | — | — |
| 2018-09-17 | $88.89 | $93.12 | 652,700 | — | — |
| 2018-09-14 | $90.15 | $94.44 | 686,200 | — | — |
| 2018-09-13 | $89.41 | $93.67 | 480,100 | — | — |
| 2018-09-12 | $88.98 | $93.22 | 700,400 | — | — |
| 2018-09-11 | $89.68 | $93.95 | 785,400 | — | — |
| 2018-09-10 | $88.49 | $92.70 | 416,200 | — | — |
| 2018-09-07 | $87.66 | $91.83 | 474,100 | — | — |
| 2018-09-06 | $87.47 | $91.63 | 982,700 | — | — |
| 2018-09-05 | $87.14 | $91.29 | 718,700 | — | — |
| 2018-09-04 | $87.71 | $91.89 | 670,900 | — | — |
| 2018-08-31 | $87.56 | $91.73 | 556,300 | — | — |
| 2018-08-30 | $87.63 | $91.80 | 656,600 | — | — |
| 2018-08-29 | $88.35 | $92.56 | 407,900 | — | — |
| 2018-08-28 | $88.12 | $92.32 | 479,100 | — | — |
| 2018-08-27 | $87.64 | $91.81 | 599,400 | — | — |
| 2018-08-24 | $86.79 | $90.92 | 834,700 | — | — |
| 2018-08-23 | $86.33 | $90.44 | 729,400 | — | — |
| 2018-08-22 | $85.94 | $89.81 | 600,300 | — | — |
| 2018-08-21 | $86.35 | $90.24 | 1,778,700 | — | — |
| 2018-08-20 | $85.97 | $89.84 | 657,600 | — | — |
| 2018-08-17 | $85.98 | $89.85 | 1,139,900 | — | — |
| 2018-08-16 | $85.85 | $89.72 | 470,200 | — | — |
| 2018-08-15 | $85.23 | $89.07 | 521,300 | — | — |
| 2018-08-14 | $85.86 | $89.73 | 1,027,800 | — | — |
| 2018-08-13 | $84.76 | $88.58 | 910,200 | — | — |
| 2018-08-10 | $84.65 | $88.46 | 558,700 | — | — |
| 2018-08-09 | $85.69 | $89.55 | 633,500 | — | — |
| 2018-08-08 | $85.22 | $89.06 | 710,500 | — | — |
| 2018-08-07 | $85.98 | $89.85 | 928,700 | — | — |
| 2018-08-06 | $85.64 | $89.50 | 541,200 | — | — |
| 2018-08-03 | $85.23 | $89.07 | 790,400 | — | — |
| 2018-08-02 | $87.24 | $91.17 | 1,290,200 | — | — |
| 2018-08-01 | $83.89 | $87.67 | 864,300 | — | — |
| 2018-07-31 | $84.09 | $87.88 | 908,200 | — | — |
| 2018-07-30 | $83.58 | $87.35 | 553,700 | — | — |
| 2018-07-27 | $84.67 | $88.48 | 517,500 | — | — |
| 2018-07-26 | $86.76 | $90.67 | 776,600 | — | — |
| 2018-07-25 | $85.88 | $89.75 | 740,000 | — | — |
| 2018-07-24 | $85.10 | $88.93 | 958,000 | — | — |
| 2018-07-23 | $86.53 | $90.43 | 828,900 | — | — |
| 2018-07-20 | $86.41 | $90.30 | 542,100 | — | — |
| 2018-07-19 | $87.38 | $91.32 | 945,300 | — | — |
| 2018-07-18 | $87.18 | $91.11 | 957,300 | — | — |
| 2018-07-17 | $86.18 | $90.06 | 501,000 | — | — |
| 2018-07-16 | $84.94 | $88.77 | 378,900 | — | — |
| 2018-07-13 | $85.28 | $89.12 | 522,500 | — | — |
| 2018-07-12 | $85.10 | $88.93 | 834,100 | — | — |
| 2018-07-11 | $84.01 | $87.80 | 645,600 | — | — |
| 2018-07-10 | $84.31 | $88.11 | 664,100 | — | — |
| 2018-07-09 | $83.59 | $87.36 | 562,100 | — | — |
| 2018-07-06 | $82.91 | $86.65 | 578,000 | — | — |
| 2018-07-05 | $81.75 | $85.43 | 1,460,100 | — | — |
| 2018-07-03 | $82.17 | $85.87 | 484,900 | — | — |
| 2018-07-02 | $82.46 | $86.18 | 679,900 | — | — |
| 2018-06-29 | $80.79 | $84.43 | 1,105,500 | — | — |
| 2018-06-28 | $81.72 | $85.40 | 694,400 | — | — |
| 2018-06-27 | $80.87 | $84.51 | 473,300 | — | — |
| 2018-06-26 | $82.39 | $86.10 | 868,300 | — | — |
| 2018-06-25 | $82.37 | $86.08 | 921,400 | — | — |
| 2018-06-22 | $83.77 | $87.54 | 1,223,500 | — | — |
| 2018-06-21 | $84.06 | $87.85 | 897,000 | — | — |
| 2018-06-20 | $84.29 | $88.09 | 819,900 | — | — |
| 2018-06-19 | $84.72 | $88.54 | 1,483,600 | — | — |
| 2018-06-18 | $85.04 | $88.87 | 1,168,400 | — | — |
| 2018-06-15 | $85.47 | $89.32 | 1,796,500 | — | — |
| 2018-06-14 | $83.84 | $87.62 | 1,191,800 | — | — |
| 2018-06-13 | $83.78 | $87.55 | 1,409,900 | — | — |
| 2018-06-12 | $84.41 | $88.21 | 587,600 | — | — |
| 2018-06-11 | $84.61 | $88.42 | 825,600 | — | — |
| 2018-06-08 | $84.71 | $88.53 | 454,300 | — | — |
| 2018-06-07 | $84.67 | $88.48 | 624,300 | — | — |
| 2018-06-06 | $85.05 | $88.88 | 982,600 | — | — |
| 2018-06-05 | $84.21 | $88.00 | 1,223,600 | — | — |
| 2018-06-04 | $81.36 | $85.03 | 860,200 | — | — |
| 2018-06-01 | $81.00 | $84.65 | 836,900 | — | — |
| 2018-05-31 | $80.05 | $83.66 | 1,364,100 | — | — |
| 2018-05-30 | $81.40 | $85.07 | 710,200 | — | — |
| 2018-05-29 | $80.89 | $84.53 | 729,300 | — | — |
| 2018-05-25 | $80.69 | $84.33 | 426,400 | — | — |
| 2018-05-24 | $80.31 | $83.93 | 806,700 | — | — |
| 2018-05-23 | $80.17 | $83.56 | 663,000 | — | — |
| 2018-05-22 | $78.99 | $82.33 | 1,041,000 | — | — |
| 2018-05-21 | $79.86 | $83.24 | 566,500 | — | — |
| 2018-05-18 | $78.75 | $82.08 | 876,800 | — | — |
| 2018-05-17 | $78.91 | $82.25 | 503,200 | — | — |
| 2018-05-16 | $78.64 | $81.97 | 479,200 | — | — |
| 2018-05-15 | $78.10 | $81.40 | 513,000 | — | — |
| 2018-05-14 | $78.35 | $81.67 | 579,600 | — | — |
| 2018-05-11 | $78.64 | $81.97 | 1,057,200 | — | — |
| 2018-05-10 | $78.21 | $81.52 | 520,300 | — | — |
| 2018-05-09 | $77.69 | $80.98 | 672,900 | — | — |
| 2018-05-08 | $76.59 | $79.83 | 689,000 | — | — |
| 2018-05-07 | $76.37 | $79.60 | 778,100 | — | — |
| 2018-05-04 | $75.52 | $78.72 | 777,200 | — | — |
| 2018-05-03 | $74.50 | $77.65 | 1,070,900 | — | — |
| 2018-05-02 | $76.06 | $79.28 | 2,271,500 | — | — |
| 2018-05-01 | $72.37 | $75.43 | 1,236,500 | — | — |
| 2018-04-30 | $71.29 | $74.31 | 565,800 | — | — |
| 2018-04-27 | $71.61 | $74.64 | 626,800 | — | — |
| 2018-04-26 | $71.16 | $74.17 | 421,800 | — | — |
| 2018-04-25 | $71.13 | $74.14 | 407,200 | — | — |
| 2018-04-24 | $70.74 | $73.73 | 357,300 | — | — |
| 2018-04-23 | $71.61 | $74.64 | 667,600 | — | — |
| 2018-04-20 | $71.53 | $74.56 | 409,000 | — | — |
| 2018-04-19 | $72.53 | $75.60 | 774,700 | — | — |
| 2018-04-18 | $72.11 | $75.16 | 686,200 | — | — |
| 2018-04-17 | $71.46 | $74.48 | 439,200 | — | — |
| 2018-04-16 | $70.65 | $73.64 | 573,900 | — | — |
| 2018-04-13 | $69.59 | $72.53 | 853,700 | — | — |
| 2018-04-12 | $70.07 | $73.04 | 440,800 | — | — |
| 2018-04-11 | $69.83 | $72.78 | 633,200 | — | — |
| 2018-04-10 | $70.12 | $73.09 | 441,400 | — | — |
| 2018-04-09 | $68.45 | $71.35 | 544,300 | — | — |
| 2018-04-06 | $67.95 | $70.83 | 640,200 | — | — |
| 2018-04-05 | $69.72 | $72.67 | 661,400 | — | — |
| 2018-04-04 | $69.58 | $72.52 | 751,600 | — | — |
| 2018-04-03 | $69.23 | $72.16 | 727,400 | — | — |
| 2018-04-02 | $68.84 | $71.75 | 865,100 | — | — |
| 2018-03-29 | $70.31 | $73.29 | 1,021,400 | — | — |
| 2018-03-28 | $69.93 | $72.89 | 531,800 | — | — |
| 2018-03-27 | $70.21 | $73.18 | 530,900 | — | — |
| 2018-03-26 | $71.58 | $74.61 | 876,000 | — | — |
| 2018-03-23 | $69.91 | $72.87 | 996,700 | — | — |
| 2018-03-22 | $73.25 | $76.35 | 770,800 | — | — |
| 2018-03-21 | $74.79 | $77.95 | 681,000 | — | — |
| 2018-03-20 | $75.21 | $78.39 | 859,300 | — | — |
| 2018-03-19 | $73.98 | $77.11 | 1,275,200 | — | — |
| 2018-03-16 | $75.83 | $79.04 | 981,100 | — | — |
| 2018-03-15 | $74.63 | $77.79 | 961,100 | — | — |
| 2018-03-14 | $75.43 | $78.62 | 638,600 | — | — |
| 2018-03-13 | $75.65 | $78.85 | 582,800 | — | — |
| 2018-03-12 | $75.32 | $78.51 | 610,100 | — | — |
| 2018-03-09 | $74.38 | $77.53 | 987,600 | — | — |
| 2018-03-08 | $73.14 | $76.24 | 1,106,200 | — | — |
| 2018-03-07 | $74.58 | $77.74 | 898,700 | — | — |
| 2018-03-06 | $74.11 | $77.25 | 887,200 | — | — |
| 2018-03-05 | $73.94 | $77.07 | 829,100 | — | — |
| 2018-03-02 | $73.14 | $76.24 | 661,800 | — | — |
| 2018-03-01 | $72.08 | $75.13 | 934,300 | — | — |
| 2018-02-28 | $72.93 | $76.02 | 768,700 | — | — |
| 2018-02-27 | $73.49 | $76.60 | 1,017,100 | — | — |
| 2018-02-26 | $73.52 | $76.63 | 780,700 | — | — |
| 2018-02-23 | $72.04 | $75.09 | 756,100 | — | — |
| 2018-02-22 | $71.47 | $74.28 | 846,700 | — | — |
| 2018-02-21 | $71.13 | $73.92 | 1,232,900 | — | — |
| 2018-02-20 | $70.91 | $73.69 | 932,900 | — | — |
| 2018-02-16 | $71.46 | $74.27 | 878,800 | — | — |
| 2018-02-15 | $71.32 | $74.12 | 926,500 | — | — |
| 2018-02-14 | $70.38 | $73.14 | 1,391,500 | — | — |
| 2018-02-13 | $69.37 | $72.09 | 905,400 | — | — |
| 2018-02-12 | $68.31 | $70.99 | 853,500 | — | — |
| 2018-02-09 | $69.14 | $71.85 | 1,556,900 | — | — |
| 2018-02-08 | $69.05 | $71.76 | 2,601,400 | — | — |
| 2018-02-07 | $68.40 | $71.08 | 3,861,800 | — | — |
| 2018-02-06 | $73.24 | $76.11 | 1,672,400 | — | — |
| 2018-02-05 | $73.81 | $76.71 | 1,122,700 | — | — |
| 2018-02-02 | $75.92 | $78.90 | 1,499,600 | — | — |
| 2018-02-01 | $76.50 | $79.50 | 903,800 | — | — |
| 2018-01-31 | $74.79 | $77.73 | 1,014,200 | — | — |
| 2018-01-30 | $74.99 | $77.93 | 554,100 | — | — |
| 2018-01-29 | $75.80 | $78.78 | 409,500 | — | — |
| 2018-01-26 | $75.68 | $78.65 | 395,000 | — | — |
| 2018-01-25 | $75.37 | $78.33 | 706,700 | — | — |
| 2018-01-24 | $75.04 | $77.99 | 596,200 | — | — |
| 2018-01-23 | $75.60 | $78.57 | 466,900 | — | — |
| 2018-01-22 | $75.01 | $77.95 | 389,600 | — | — |
| 2018-01-19 | $75.21 | $78.16 | 456,000 | — | — |
| 2018-01-18 | $73.79 | $76.69 | 574,500 | — | — |
| 2018-01-17 | $73.48 | $76.36 | 694,900 | — | — |
| 2018-01-16 | $72.15 | $74.98 | 608,800 | — | — |
| 2018-01-12 | $72.88 | $75.74 | 668,800 | — | — |
| 2018-01-11 | $72.73 | $75.58 | 674,600 | — | — |
| 2018-01-10 | $72.34 | $75.18 | 722,200 | — | — |
| 2018-01-09 | $72.86 | $75.72 | 497,200 | — | — |
| 2018-01-08 | $73.05 | $75.92 | 922,300 | — | — |
| 2018-01-05 | $72.94 | $75.80 | 465,400 | — | — |
| 2018-01-04 | $73.06 | $75.93 | 836,000 | — | — |
| 2018-01-03 | $71.80 | $74.62 | 1,140,400 | — | — |
| 2018-01-02 | $69.76 | $72.50 | 729,200 | — | — |