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
- 2004-08-02 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 | $77.61 | $82.18 | 211,100 | — | — |
| 2018-12-28 | $76.03 | $80.51 | 372,600 | — | — |
| 2018-12-27 | $76.11 | $80.59 | 308,700 | — | — |
| 2018-12-26 | $76.72 | $81.24 | 315,600 | — | — |
| 2018-12-24 | $72.00 | $76.24 | 204,400 | — | — |
| 2018-12-21 | $74.64 | $79.03 | 1,314,200 | — | — |
| 2018-12-20 | $71.77 | $75.99 | 278,600 | — | — |
| 2018-12-19 | $72.38 | $76.64 | 263,300 | — | — |
| 2018-12-18 | $75.26 | $79.69 | 405,900 | — | — |
| 2018-12-17 | $73.35 | $77.67 | 395,800 | — | — |
| 2018-12-14 | $76.13 | $80.61 | 336,300 | — | — |
| 2018-12-13 | $79.29 | $83.96 | 256,800 | — | — |
| 2018-12-12 | $79.98 | $84.50 | 307,200 | — | — |
| 2018-12-11 | $76.98 | $81.33 | 210,500 | — | — |
| 2018-12-10 | $77.86 | $82.26 | 191,300 | — | — |
| 2018-12-07 | $79.20 | $83.68 | 295,600 | — | — |
| 2018-12-06 | $81.02 | $85.60 | 358,900 | — | — |
| 2018-12-04 | $84.13 | $88.89 | 394,600 | — | — |
| 2018-12-03 | $88.82 | $93.84 | 343,600 | — | — |
| 2018-11-30 | $87.37 | $92.31 | 248,300 | — | — |
| 2018-11-29 | $86.48 | $91.37 | 215,300 | — | — |
| 2018-11-28 | $85.91 | $90.77 | 258,000 | — | — |
| 2018-11-27 | $83.54 | $88.26 | 154,800 | — | — |
| 2018-11-26 | $84.00 | $88.75 | 255,200 | — | — |
| 2018-11-23 | $82.55 | $87.22 | 139,200 | — | — |
| 2018-11-21 | $82.58 | $87.25 | 276,200 | — | — |
| 2018-11-20 | $81.06 | $85.64 | 276,600 | — | — |
| 2018-11-19 | $84.08 | $88.83 | 213,800 | — | — |
| 2018-11-16 | $85.81 | $90.66 | 309,200 | — | — |
| 2018-11-15 | $85.98 | $90.84 | 192,800 | — | — |
| 2018-11-14 | $84.30 | $89.07 | 192,900 | — | — |
| 2018-11-13 | $84.60 | $89.38 | 294,300 | — | — |
| 2018-11-12 | $85.29 | $90.11 | 215,300 | — | — |
| 2018-11-09 | $87.83 | $92.80 | 183,900 | — | — |
| 2018-11-08 | $88.74 | $93.76 | 283,900 | — | — |
| 2018-11-07 | $88.20 | $93.19 | 318,000 | — | — |
| 2018-11-06 | $84.74 | $89.53 | 187,000 | — | — |
| 2018-11-05 | $83.28 | $87.99 | 144,800 | — | — |
| 2018-11-02 | $82.31 | $86.96 | 110,900 | — | — |
| 2018-11-01 | $81.24 | $85.83 | 208,400 | — | — |
| 2018-10-31 | $79.57 | $84.07 | 543,600 | — | — |
| 2018-10-30 | $77.72 | $82.11 | 360,100 | — | — |
| 2018-10-29 | $73.15 | $77.29 | 179,500 | — | — |
| 2018-10-26 | $73.71 | $77.88 | 217,600 | — | — |
| 2018-10-25 | $73.71 | $77.88 | 198,300 | — | — |
| 2018-10-24 | $73.56 | $77.72 | 161,500 | — | — |
| 2018-10-23 | $76.18 | $80.49 | 233,000 | — | — |
| 2018-10-22 | $78.36 | $82.79 | 171,400 | — | — |
| 2018-10-19 | $78.79 | $83.25 | 286,900 | — | — |
| 2018-10-18 | $79.47 | $83.96 | 161,900 | — | — |
| 2018-10-17 | $82.73 | $87.41 | 115,900 | — | — |
| 2018-10-16 | $82.96 | $87.65 | 165,300 | — | — |
| 2018-10-15 | $80.61 | $85.17 | 172,100 | — | — |
| 2018-10-12 | $79.92 | $84.44 | 271,800 | — | — |
| 2018-10-11 | $81.05 | $85.63 | 276,400 | — | — |
| 2018-10-10 | $82.86 | $87.55 | 573,100 | — | — |
| 2018-10-09 | $86.70 | $91.60 | 202,600 | — | — |
| 2018-10-08 | $86.35 | $91.23 | 139,200 | — | — |
| 2018-10-05 | $85.20 | $90.02 | 254,900 | — | — |
| 2018-10-04 | $86.87 | $91.78 | 238,800 | — | — |
| 2018-10-03 | $87.64 | $92.60 | 139,300 | — | — |
| 2018-10-02 | $86.66 | $91.56 | 196,000 | — | — |
| 2018-10-01 | $86.53 | $91.42 | 297,800 | — | — |
| 2018-09-28 | $87.13 | $92.06 | 204,200 | — | — |
| 2018-09-27 | $87.07 | $91.99 | 257,700 | — | — |
| 2018-09-26 | $86.69 | $91.59 | 293,800 | — | — |
| 2018-09-25 | $85.99 | $90.85 | 140,600 | — | — |
| 2018-09-24 | $85.66 | $90.50 | 143,600 | — | — |
| 2018-09-21 | $85.18 | $90.00 | 372,900 | — | — |
| 2018-09-20 | $84.41 | $89.18 | 150,600 | — | — |
| 2018-09-19 | $83.98 | $88.73 | 132,600 | — | — |
| 2018-09-18 | $84.10 | $88.86 | 173,200 | — | — |
| 2018-09-17 | $84.02 | $88.77 | 167,500 | — | — |
| 2018-09-14 | $84.81 | $89.61 | 176,900 | — | — |
| 2018-09-13 | $83.67 | $88.40 | 194,400 | — | — |
| 2018-09-12 | $83.51 | $88.05 | 113,200 | — | — |
| 2018-09-11 | $82.88 | $87.38 | 258,700 | — | — |
| 2018-09-10 | $82.61 | $87.10 | 127,200 | — | — |
| 2018-09-07 | $82.72 | $87.21 | 121,300 | — | — |
| 2018-09-06 | $82.26 | $86.73 | 245,200 | — | — |
| 2018-09-05 | $82.18 | $86.65 | 175,400 | — | — |
| 2018-09-04 | $83.02 | $87.53 | 188,500 | — | — |
| 2018-08-31 | $82.99 | $87.50 | 215,300 | — | — |
| 2018-08-30 | $82.93 | $87.44 | 231,400 | — | — |
| 2018-08-29 | $82.84 | $87.34 | 212,800 | — | — |
| 2018-08-28 | $82.30 | $86.77 | 168,300 | — | — |
| 2018-08-27 | $81.97 | $86.42 | 136,600 | — | — |
| 2018-08-24 | $80.71 | $85.10 | 129,800 | — | — |
| 2018-08-23 | $80.06 | $84.41 | 120,200 | — | — |
| 2018-08-22 | $80.29 | $84.65 | 163,900 | — | — |
| 2018-08-21 | $80.41 | $84.78 | 153,000 | — | — |
| 2018-08-20 | $79.50 | $83.82 | 147,700 | — | — |
| 2018-08-17 | $78.70 | $82.98 | 120,800 | — | — |
| 2018-08-16 | $77.63 | $81.85 | 116,200 | — | — |
| 2018-08-15 | $76.92 | $81.10 | 198,700 | — | — |
| 2018-08-14 | $76.65 | $80.81 | 173,400 | — | — |
| 2018-08-13 | $75.17 | $79.25 | 158,400 | — | — |
| 2018-08-10 | $75.61 | $79.72 | 152,200 | — | — |
| 2018-08-09 | $76.79 | $80.96 | 356,100 | — | — |
| 2018-08-08 | $79.85 | $84.19 | 261,600 | — | — |
| 2018-08-07 | $80.97 | $85.37 | 140,000 | — | — |
| 2018-08-06 | $80.42 | $84.79 | 204,900 | — | — |
| 2018-08-03 | $79.94 | $84.28 | 215,200 | — | — |
| 2018-08-02 | $81.36 | $85.78 | 195,700 | — | — |
| 2018-08-01 | $81.06 | $85.46 | 342,800 | — | — |
| 2018-07-31 | $82.07 | $86.53 | 331,100 | — | — |
| 2018-07-30 | $79.43 | $83.75 | 239,600 | — | — |
| 2018-07-27 | $78.59 | $82.86 | 128,300 | — | — |
| 2018-07-26 | $80.08 | $84.43 | 232,500 | — | — |
| 2018-07-25 | $77.77 | $82.00 | 144,600 | — | — |
| 2018-07-24 | $77.05 | $81.24 | 142,100 | — | — |
| 2018-07-23 | $76.93 | $81.11 | 83,600 | — | — |
| 2018-07-20 | $77.23 | $81.43 | 127,300 | — | — |
| 2018-07-19 | $77.65 | $81.87 | 149,800 | — | — |
| 2018-07-18 | $77.90 | $82.13 | 98,800 | — | — |
| 2018-07-17 | $77.46 | $81.67 | 126,600 | — | — |
| 2018-07-16 | $77.00 | $81.18 | 131,300 | — | — |
| 2018-07-13 | $77.48 | $81.69 | 199,700 | — | — |
| 2018-07-12 | $76.02 | $80.15 | 154,300 | — | — |
| 2018-07-11 | $75.19 | $79.28 | 141,800 | — | — |
| 2018-07-10 | $77.26 | $81.46 | 137,000 | — | — |
| 2018-07-09 | $77.30 | $81.50 | 139,800 | — | — |
| 2018-07-06 | $75.84 | $79.96 | 100,700 | — | — |
| 2018-07-05 | $75.47 | $79.57 | 138,100 | — | — |
| 2018-07-03 | $73.73 | $77.74 | 112,100 | — | — |
| 2018-07-02 | $74.87 | $78.94 | 116,400 | — | — |
| 2018-06-29 | $74.64 | $78.70 | 150,700 | — | — |
| 2018-06-28 | $74.31 | $78.35 | 209,700 | — | — |
| 2018-06-27 | $76.04 | $80.17 | 217,400 | — | — |
| 2018-06-26 | $76.93 | $81.11 | 136,500 | — | — |
| 2018-06-25 | $76.25 | $80.39 | 222,300 | — | — |
| 2018-06-22 | $78.21 | $82.46 | 365,200 | — | — |
| 2018-06-21 | $78.35 | $82.61 | 142,100 | — | — |
| 2018-06-20 | $78.43 | $82.69 | 141,200 | — | — |
| 2018-06-19 | $78.26 | $82.51 | 179,500 | — | — |
| 2018-06-18 | $79.35 | $83.66 | 165,200 | — | — |
| 2018-06-15 | $79.75 | $84.08 | 424,900 | — | — |
| 2018-06-14 | $80.16 | $84.52 | 209,700 | — | — |
| 2018-06-13 | $81.10 | $85.32 | 144,500 | — | — |
| 2018-06-12 | $81.36 | $85.60 | 133,800 | — | — |
| 2018-06-11 | $80.97 | $85.19 | 118,800 | — | — |
| 2018-06-08 | $80.56 | $84.75 | 203,100 | — | — |
| 2018-06-07 | $81.92 | $86.18 | 134,900 | — | — |
| 2018-06-06 | $81.67 | $85.92 | 185,000 | — | — |
| 2018-06-05 | $80.17 | $84.34 | 139,000 | — | — |
| 2018-06-04 | $79.95 | $84.11 | 166,200 | — | — |
| 2018-06-01 | $80.35 | $84.53 | 230,300 | — | — |
| 2018-05-31 | $79.91 | $84.07 | 190,600 | — | — |
| 2018-05-30 | $80.75 | $84.95 | 294,000 | — | — |
| 2018-05-29 | $79.07 | $83.19 | 191,800 | — | — |
| 2018-05-25 | $80.20 | $84.38 | 171,600 | — | — |
| 2018-05-24 | $80.36 | $84.54 | 234,600 | — | — |
| 2018-05-23 | $79.05 | $83.17 | 235,500 | — | — |
| 2018-05-22 | $79.95 | $84.11 | 187,300 | — | — |
| 2018-05-21 | $80.69 | $84.89 | 261,800 | — | — |
| 2018-05-18 | $78.54 | $82.63 | 307,300 | — | — |
| 2018-05-17 | $79.16 | $83.28 | 658,500 | — | — |
| 2018-05-16 | $73.73 | $77.57 | 291,800 | — | — |
| 2018-05-15 | $73.79 | $77.63 | 173,000 | — | — |
| 2018-05-14 | $73.72 | $77.56 | 145,600 | — | — |
| 2018-05-11 | $73.99 | $77.84 | 150,400 | — | — |
| 2018-05-10 | $73.76 | $77.60 | 73,900 | — | — |
| 2018-05-09 | $73.65 | $77.48 | 115,600 | — | — |
| 2018-05-08 | $73.96 | $77.81 | 170,100 | — | — |
| 2018-05-07 | $74.14 | $78.00 | 304,800 | — | — |
| 2018-05-04 | $69.73 | $73.36 | 298,100 | — | — |
| 2018-05-03 | $69.57 | $73.19 | 203,000 | — | — |
| 2018-05-02 | $70.13 | $73.78 | 172,200 | — | — |
| 2018-05-01 | $69.41 | $73.02 | 134,100 | — | — |
| 2018-04-30 | $68.56 | $72.13 | 224,800 | — | — |
| 2018-04-27 | $69.44 | $73.05 | 97,800 | — | — |
| 2018-04-26 | $69.61 | $73.23 | 152,200 | — | — |
| 2018-04-25 | $70.87 | $74.56 | 253,600 | — | — |
| 2018-04-24 | $69.72 | $73.35 | 122,900 | — | — |
| 2018-04-23 | $70.45 | $74.12 | 85,500 | — | — |
| 2018-04-20 | $70.39 | $74.05 | 105,600 | — | — |
| 2018-04-19 | $70.63 | $74.31 | 138,800 | — | — |
| 2018-04-18 | $71.73 | $75.46 | 94,100 | — | — |
| 2018-04-17 | $71.42 | $75.14 | 118,700 | — | — |
| 2018-04-16 | $70.90 | $74.59 | 101,100 | — | — |
| 2018-04-13 | $69.64 | $73.27 | 99,100 | — | — |
| 2018-04-12 | $69.62 | $73.24 | 124,700 | — | — |
| 2018-04-11 | $68.51 | $72.08 | 104,900 | — | — |
| 2018-04-10 | $68.51 | $72.08 | 133,100 | — | — |
| 2018-04-09 | $66.64 | $70.11 | 135,900 | — | — |
| 2018-04-06 | $66.49 | $69.95 | 210,700 | — | — |
| 2018-04-05 | $69.37 | $72.98 | 155,200 | — | — |
| 2018-04-04 | $68.13 | $71.68 | 182,800 | — | — |
| 2018-04-03 | $67.68 | $71.20 | 211,300 | — | — |
| 2018-04-02 | $66.72 | $70.19 | 161,300 | — | — |
| 2018-03-29 | $69.37 | $72.98 | 236,000 | — | — |
| 2018-03-28 | $67.90 | $71.43 | 221,200 | — | — |
| 2018-03-27 | $67.27 | $70.77 | 274,900 | — | — |
| 2018-03-26 | $68.54 | $72.11 | 154,100 | — | — |
| 2018-03-23 | $66.80 | $70.28 | 310,800 | — | — |
| 2018-03-22 | $68.51 | $72.08 | 191,000 | — | — |
| 2018-03-21 | $71.69 | $75.42 | 121,200 | — | — |
| 2018-03-20 | $71.45 | $75.17 | 88,100 | — | — |
| 2018-03-19 | $71.81 | $75.55 | 115,300 | — | — |
| 2018-03-16 | $72.29 | $76.05 | 491,800 | — | — |
| 2018-03-15 | $70.76 | $74.44 | 132,500 | — | — |
| 2018-03-14 | $70.79 | $74.29 | 163,800 | — | — |
| 2018-03-13 | $71.68 | $75.23 | 175,900 | — | — |
| 2018-03-12 | $72.21 | $75.78 | 153,200 | — | — |
| 2018-03-09 | $73.63 | $77.27 | 162,600 | — | — |
| 2018-03-08 | $70.78 | $74.28 | 120,400 | — | — |
| 2018-03-07 | $70.34 | $73.82 | 168,000 | — | — |
| 2018-03-06 | $70.66 | $74.15 | 182,700 | — | — |
| 2018-03-05 | $69.71 | $73.16 | 154,800 | — | — |
| 2018-03-02 | $69.30 | $72.73 | 166,800 | — | — |
| 2018-03-01 | $68.37 | $71.75 | 238,500 | — | — |
| 2018-02-28 | $69.69 | $73.14 | 224,100 | — | — |
| 2018-02-27 | $72.21 | $75.78 | 158,600 | — | — |
| 2018-02-26 | $73.72 | $77.37 | 354,700 | — | — |
| 2018-02-23 | $73.14 | $76.76 | 146,600 | — | — |
| 2018-02-22 | $73.16 | $76.78 | 173,800 | — | — |
| 2018-02-21 | $72.26 | $75.83 | 210,100 | — | — |
| 2018-02-20 | $72.28 | $75.85 | 179,300 | — | — |
| 2018-02-16 | $72.90 | $76.51 | 166,400 | — | — |
| 2018-02-15 | $73.51 | $77.15 | 278,900 | — | — |
| 2018-02-14 | $71.97 | $75.53 | 279,900 | — | — |
| 2018-02-13 | $70.92 | $74.43 | 246,700 | — | — |
| 2018-02-12 | $70.50 | $73.99 | 321,300 | — | — |
| 2018-02-09 | $71.36 | $74.89 | 416,800 | — | — |
| 2018-02-08 | $70.68 | $74.18 | 755,200 | — | — |
| 2018-02-07 | $66.48 | $69.77 | 266,500 | — | — |
| 2018-02-06 | $66.12 | $69.39 | 461,800 | — | — |
| 2018-02-05 | $64.57 | $67.76 | 469,700 | — | — |
| 2018-02-02 | $69.54 | $72.98 | 205,000 | — | — |
| 2018-02-01 | $71.87 | $75.42 | 231,800 | — | — |
| 2018-01-31 | $70.31 | $73.79 | 208,700 | — | — |
| 2018-01-30 | $71.65 | $75.19 | 204,900 | — | — |
| 2018-01-29 | $72.34 | $75.92 | 198,700 | — | — |
| 2018-01-26 | $72.75 | $76.35 | 180,100 | — | — |
| 2018-01-25 | $71.89 | $75.45 | 134,900 | — | — |
| 2018-01-24 | $72.45 | $76.03 | 236,900 | — | — |
| 2018-01-23 | $74.67 | $78.36 | 421,500 | — | — |
| 2018-01-22 | $76.44 | $80.22 | 230,100 | — | — |
| 2018-01-19 | $76.57 | $80.36 | 251,000 | — | — |
| 2018-01-18 | $74.07 | $77.73 | 221,400 | — | — |
| 2018-01-17 | $74.71 | $78.41 | 216,200 | — | — |
| 2018-01-16 | $75.76 | $79.51 | 663,400 | — | — |
| 2018-01-12 | $72.13 | $75.70 | 376,900 | — | — |
| 2018-01-11 | $70.08 | $73.55 | 177,200 | — | — |
| 2018-01-10 | $68.74 | $72.14 | 131,800 | — | — |
| 2018-01-09 | $69.88 | $73.34 | 153,000 | — | — |
| 2018-01-08 | $70.37 | $73.85 | 89,800 | — | — |
| 2018-01-05 | $70.94 | $74.45 | 175,600 | — | — |
| 2018-01-04 | $71.32 | $74.85 | 297,000 | — | — |
| 2018-01-03 | $69.48 | $72.92 | 415,700 | — | — |
| 2018-01-02 | $69.52 | $72.96 | 416,700 | — | — |