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
- 2013-03-21 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 | $70.83 | $70.83 | 168,400 | — | — |
| 2018-12-28 | $70.13 | $70.13 | 159,800 | — | — |
| 2018-12-27 | $71.17 | $71.17 | 189,300 | — | — |
| 2018-12-26 | $70.22 | $70.22 | 193,400 | — | — |
| 2018-12-24 | $65.41 | $65.41 | 124,800 | — | — |
| 2018-12-21 | $65.96 | $65.96 | 721,200 | — | — |
| 2018-12-20 | $67.13 | $67.13 | 318,500 | — | — |
| 2018-12-19 | $70.40 | $70.40 | 257,000 | — | — |
| 2018-12-18 | $72.28 | $72.28 | 248,900 | — | — |
| 2018-12-17 | $71.95 | $71.95 | 371,700 | — | — |
| 2018-12-14 | $73.76 | $73.76 | 295,500 | — | — |
| 2018-12-13 | $72.77 | $72.77 | 328,900 | — | — |
| 2018-12-12 | $74.77 | $74.77 | 295,700 | — | — |
| 2018-12-11 | $74.03 | $74.03 | 286,300 | — | — |
| 2018-12-10 | $75.00 | $75.00 | 315,500 | — | — |
| 2018-12-07 | $73.03 | $73.03 | 351,000 | — | — |
| 2018-12-06 | $74.45 | $74.45 | 295,700 | — | — |
| 2018-12-04 | $76.02 | $76.02 | 378,800 | — | — |
| 2018-12-03 | $82.12 | $82.12 | 292,900 | — | — |
| 2018-11-30 | $79.14 | $79.14 | 277,700 | — | — |
| 2018-11-29 | $82.62 | $82.62 | 267,400 | — | — |
| 2018-11-28 | $84.52 | $84.52 | 501,700 | — | — |
| 2018-11-27 | $80.15 | $80.15 | 300,200 | — | — |
| 2018-11-26 | $81.91 | $81.91 | 242,200 | — | — |
| 2018-11-23 | $78.99 | $78.99 | 105,700 | — | — |
| 2018-11-21 | $78.94 | $78.94 | 154,900 | — | — |
| 2018-11-20 | $80.07 | $80.07 | 176,000 | — | — |
| 2018-11-19 | $78.26 | $78.26 | 280,400 | — | — |
| 2018-11-16 | $81.20 | $81.20 | 285,100 | — | — |
| 2018-11-15 | $79.36 | $79.36 | 253,900 | — | — |
| 2018-11-14 | $75.37 | $75.37 | 265,400 | — | — |
| 2018-11-13 | $76.97 | $76.97 | 182,600 | — | — |
| 2018-11-12 | $76.73 | $76.73 | 194,500 | — | — |
| 2018-11-09 | $76.01 | $76.01 | 282,600 | — | — |
| 2018-11-08 | $78.21 | $78.21 | 327,700 | — | — |
| 2018-11-07 | $84.65 | $84.65 | 355,300 | — | — |
| 2018-11-06 | $82.34 | $82.34 | 241,300 | — | — |
| 2018-11-05 | $79.03 | $79.03 | 257,000 | — | — |
| 2018-11-02 | $79.88 | $79.88 | 238,500 | — | — |
| 2018-11-01 | $79.44 | $79.44 | 276,200 | — | — |
| 2018-10-31 | $77.16 | $77.16 | 285,300 | — | — |
| 2018-10-30 | $73.72 | $73.72 | 256,400 | — | — |
| 2018-10-29 | $72.41 | $72.41 | 194,300 | — | — |
| 2018-10-26 | $76.99 | $76.99 | 212,200 | — | — |
| 2018-10-25 | $75.70 | $75.70 | 233,600 | — | — |
| 2018-10-24 | $72.31 | $72.31 | 317,100 | — | — |
| 2018-10-23 | $77.14 | $77.14 | 281,100 | — | — |
| 2018-10-22 | $77.81 | $77.81 | 182,300 | — | — |
| 2018-10-19 | $78.97 | $78.97 | 206,600 | — | — |
| 2018-10-18 | $78.84 | $78.84 | 178,600 | — | — |
| 2018-10-17 | $80.87 | $80.87 | 112,100 | — | — |
| 2018-10-16 | $80.27 | $80.27 | 191,500 | — | — |
| 2018-10-15 | $76.12 | $76.12 | 166,700 | — | — |
| 2018-10-12 | $74.69 | $74.69 | 268,800 | — | — |
| 2018-10-11 | $77.00 | $77.00 | 244,800 | — | — |
| 2018-10-10 | $76.46 | $76.46 | 330,100 | — | — |
| 2018-10-09 | $77.96 | $77.96 | 209,800 | — | — |
| 2018-10-08 | $77.40 | $77.40 | 248,600 | — | — |
| 2018-10-05 | $78.24 | $78.24 | 302,400 | — | — |
| 2018-10-04 | $80.45 | $80.45 | 270,600 | — | — |
| 2018-10-03 | $82.21 | $82.21 | 389,700 | — | — |
| 2018-10-02 | $78.24 | $78.24 | 599,600 | — | — |
| 2018-10-01 | $84.11 | $84.11 | 264,000 | — | — |
| 2018-09-28 | $85.46 | $85.46 | 260,600 | — | — |
| 2018-09-27 | $88.53 | $88.53 | 211,900 | — | — |
| 2018-09-26 | $85.72 | $85.72 | 460,800 | — | — |
| 2018-09-25 | $88.36 | $88.36 | 167,500 | — | — |
| 2018-09-24 | $87.09 | $87.09 | 387,800 | — | — |
| 2018-09-21 | $92.41 | $92.41 | 1,362,600 | — | — |
| 2018-09-20 | $97.68 | $97.68 | 282,800 | — | — |
| 2018-09-19 | $92.09 | $92.09 | 188,600 | — | — |
| 2018-09-18 | $90.93 | $90.93 | 177,100 | — | — |
| 2018-09-17 | $91.74 | $91.74 | 268,500 | — | — |
| 2018-09-14 | $90.58 | $90.58 | 184,200 | — | — |
| 2018-09-13 | $88.82 | $88.82 | 136,900 | — | — |
| 2018-09-12 | $89.16 | $89.16 | 168,200 | — | — |
| 2018-09-11 | $89.43 | $89.43 | 159,000 | — | — |
| 2018-09-10 | $90.83 | $90.83 | 178,100 | — | — |
| 2018-09-07 | $87.91 | $87.91 | 140,500 | — | — |
| 2018-09-06 | $88.79 | $88.79 | 121,300 | — | — |
| 2018-09-05 | $91.21 | $91.21 | 277,500 | — | — |
| 2018-09-04 | $90.95 | $90.95 | 158,700 | — | — |
| 2018-08-31 | $90.93 | $90.93 | 133,000 | — | — |
| 2018-08-30 | $90.01 | $90.01 | 100,400 | — | — |
| 2018-08-29 | $91.17 | $91.17 | 161,900 | — | — |
| 2018-08-28 | $90.88 | $90.88 | 170,800 | — | — |
| 2018-08-27 | $91.94 | $91.94 | 145,000 | — | — |
| 2018-08-24 | $91.60 | $91.60 | 66,500 | — | — |
| 2018-08-23 | $91.36 | $91.36 | 94,800 | — | — |
| 2018-08-22 | $91.55 | $91.55 | 92,700 | — | — |
| 2018-08-21 | $92.23 | $92.23 | 217,700 | — | — |
| 2018-08-20 | $90.34 | $90.34 | 331,800 | — | — |
| 2018-08-17 | $92.58 | $92.58 | 287,700 | — | — |
| 2018-08-16 | $89.39 | $89.39 | 187,900 | — | — |
| 2018-08-15 | $87.99 | $87.99 | 324,100 | — | — |
| 2018-08-14 | $89.98 | $89.98 | 308,100 | — | — |
| 2018-08-13 | $86.94 | $86.94 | 455,900 | — | — |
| 2018-08-10 | $93.95 | $93.95 | 145,500 | — | — |
| 2018-08-09 | $92.26 | $92.26 | 369,100 | — | — |
| 2018-08-08 | $93.84 | $93.84 | 646,500 | — | — |
| 2018-08-07 | $91.76 | $91.76 | 486,800 | — | — |
| 2018-08-06 | $100.26 | $100.26 | 170,900 | — | — |
| 2018-08-03 | $99.94 | $99.94 | 292,100 | — | — |
| 2018-08-02 | $101.29 | $101.29 | 195,000 | — | — |
| 2018-08-01 | $100.09 | $100.09 | 192,100 | — | — |
| 2018-07-31 | $97.52 | $97.52 | 398,800 | — | — |
| 2018-07-30 | $97.38 | $97.38 | 398,100 | — | — |
| 2018-07-27 | $96.00 | $96.00 | 658,500 | — | — |
| 2018-07-26 | $118.67 | $118.67 | 300,200 | — | — |
| 2018-07-25 | $114.35 | $114.35 | 329,600 | — | — |
| 2018-07-24 | $112.42 | $112.42 | 266,800 | — | — |
| 2018-07-23 | $115.60 | $115.60 | 393,800 | — | — |
| 2018-07-20 | $122.34 | $122.34 | 241,900 | — | — |
| 2018-07-19 | $123.13 | $123.13 | 259,700 | — | — |
| 2018-07-18 | $125.60 | $125.60 | 202,500 | — | — |
| 2018-07-17 | $123.71 | $123.71 | 318,700 | — | — |
| 2018-07-16 | $121.02 | $121.02 | 244,100 | — | — |
| 2018-07-13 | $123.05 | $123.05 | 236,800 | — | — |
| 2018-07-12 | $125.87 | $125.87 | 259,200 | — | — |
| 2018-07-11 | $120.64 | $120.64 | 324,400 | — | — |
| 2018-07-10 | $121.22 | $121.22 | 365,900 | — | — |
| 2018-07-09 | $126.37 | $126.37 | 339,800 | — | — |
| 2018-07-06 | $125.30 | $125.30 | 327,500 | — | — |
| 2018-07-05 | $121.83 | $121.83 | 217,900 | — | — |
| 2018-07-03 | $117.38 | $117.38 | 251,000 | — | — |
| 2018-07-02 | $121.13 | $121.13 | 249,600 | — | — |
| 2018-06-29 | $115.90 | $115.90 | 243,400 | — | — |
| 2018-06-28 | $112.97 | $112.97 | 333,800 | — | — |
| 2018-06-27 | $112.51 | $112.51 | 199,000 | — | — |
| 2018-06-26 | $113.49 | $113.49 | 299,600 | — | — |
| 2018-06-25 | $114.14 | $114.14 | 229,400 | — | — |
| 2018-06-22 | $119.60 | $119.60 | 884,400 | — | — |
| 2018-06-21 | $118.99 | $118.99 | 269,200 | — | — |
| 2018-06-20 | $115.31 | $115.31 | 368,800 | — | — |
| 2018-06-19 | $114.18 | $114.18 | 183,600 | — | — |
| 2018-06-18 | $114.02 | $114.02 | 174,900 | — | — |
| 2018-06-15 | $115.33 | $115.33 | 376,800 | — | — |
| 2018-06-14 | $111.00 | $111.00 | 230,800 | — | — |
| 2018-06-13 | $113.43 | $113.43 | 281,500 | — | — |
| 2018-06-12 | $114.37 | $114.37 | 327,000 | — | — |
| 2018-06-11 | $120.51 | $120.51 | 338,000 | — | — |
| 2018-06-08 | $116.92 | $116.92 | 277,300 | — | — |
| 2018-06-07 | $111.72 | $111.72 | 244,100 | — | — |
| 2018-06-06 | $107.35 | $107.35 | 398,800 | — | — |
| 2018-06-05 | $97.93 | $97.93 | 238,600 | — | — |
| 2018-06-04 | $99.19 | $99.19 | 184,800 | — | — |
| 2018-06-01 | $98.76 | $98.76 | 149,700 | — | — |
| 2018-05-31 | $99.79 | $99.79 | 149,300 | — | — |
| 2018-05-30 | $99.34 | $99.34 | 194,300 | — | — |
| 2018-05-29 | $97.15 | $97.15 | 158,000 | — | — |
| 2018-05-25 | $96.46 | $96.46 | 151,600 | — | — |
| 2018-05-24 | $97.68 | $97.68 | 124,400 | — | — |
| 2018-05-23 | $97.62 | $97.62 | 200,200 | — | — |
| 2018-05-22 | $100.52 | $100.52 | 219,400 | — | — |
| 2018-05-21 | $102.49 | $102.49 | 134,700 | — | — |
| 2018-05-18 | $104.41 | $104.41 | 187,700 | — | — |
| 2018-05-17 | $106.12 | $106.12 | 144,900 | — | — |
| 2018-05-16 | $105.38 | $105.38 | 217,900 | — | — |
| 2018-05-15 | $104.65 | $104.65 | 219,100 | — | — |
| 2018-05-14 | $102.21 | $102.21 | 212,000 | — | — |
| 2018-05-11 | $100.04 | $100.04 | 208,800 | — | — |
| 2018-05-10 | $98.73 | $98.73 | 254,700 | — | — |
| 2018-05-09 | $99.10 | $99.10 | 642,600 | — | — |
| 2018-05-08 | $105.57 | $105.57 | 222,800 | — | — |
| 2018-05-07 | $103.75 | $103.75 | 365,900 | — | — |
| 2018-05-04 | $100.13 | $100.13 | 170,400 | — | — |
| 2018-05-03 | $98.49 | $98.49 | 154,300 | — | — |
| 2018-05-02 | $96.82 | $96.82 | 143,300 | — | — |
| 2018-05-01 | $95.47 | $95.47 | 109,400 | — | — |
| 2018-04-30 | $93.05 | $93.05 | 130,300 | — | — |
| 2018-04-27 | $94.56 | $94.56 | 66,500 | — | — |
| 2018-04-26 | $92.34 | $92.34 | 171,300 | — | — |
| 2018-04-25 | $87.91 | $87.91 | 103,900 | — | — |
| 2018-04-24 | $87.50 | $87.50 | 88,800 | — | — |
| 2018-04-23 | $87.94 | $87.94 | 96,000 | — | — |
| 2018-04-20 | $87.49 | $87.49 | 101,900 | — | — |
| 2018-04-19 | $86.28 | $86.28 | 86,500 | — | — |
| 2018-04-18 | $87.43 | $87.43 | 231,900 | — | — |
| 2018-04-17 | $89.34 | $89.34 | 118,900 | — | — |
| 2018-04-16 | $85.95 | $85.95 | 93,100 | — | — |
| 2018-04-13 | $85.98 | $85.98 | 89,000 | — | — |
| 2018-04-12 | $84.74 | $84.74 | 109,700 | — | — |
| 2018-04-11 | $83.78 | $83.78 | 79,900 | — | — |
| 2018-04-10 | $83.99 | $83.99 | 145,700 | — | — |
| 2018-04-09 | $82.59 | $82.59 | 144,400 | — | — |
| 2018-04-06 | $81.85 | $81.85 | 148,600 | — | — |
| 2018-04-05 | $85.37 | $85.37 | 174,600 | — | — |
| 2018-04-04 | $84.64 | $84.64 | 197,500 | — | — |
| 2018-04-03 | $81.85 | $81.85 | 194,300 | — | — |
| 2018-04-02 | $81.95 | $81.95 | 196,000 | — | — |
| 2018-03-29 | $80.91 | $80.91 | 257,900 | — | — |
| 2018-03-28 | $79.51 | $79.51 | 221,600 | — | — |
| 2018-03-27 | $81.84 | $81.84 | 214,100 | — | — |
| 2018-03-26 | $86.90 | $86.90 | 238,700 | — | — |
| 2018-03-23 | $80.69 | $80.69 | 166,400 | — | — |
| 2018-03-22 | $83.14 | $83.14 | 179,100 | — | — |
| 2018-03-21 | $86.70 | $86.70 | 71,300 | — | — |
| 2018-03-20 | $86.18 | $86.18 | 126,100 | — | — |
| 2018-03-19 | $86.56 | $86.56 | 243,400 | — | — |
| 2018-03-16 | $85.01 | $85.01 | 323,900 | — | — |
| 2018-03-15 | $84.79 | $84.79 | 125,200 | — | — |
| 2018-03-14 | $84.89 | $84.89 | 141,300 | — | — |
| 2018-03-13 | $86.18 | $86.18 | 167,800 | — | — |
| 2018-03-12 | $86.21 | $86.21 | 177,100 | — | — |
| 2018-03-09 | $85.25 | $85.25 | 206,700 | — | — |
| 2018-03-08 | $81.37 | $81.37 | 120,300 | — | — |
| 2018-03-07 | $81.57 | $81.57 | 160,600 | — | — |
| 2018-03-06 | $81.10 | $81.10 | 173,100 | — | — |
| 2018-03-05 | $79.62 | $79.62 | 189,000 | — | — |
| 2018-03-02 | $77.95 | $77.95 | 290,000 | — | — |
| 2018-03-01 | $77.93 | $77.93 | 190,000 | — | — |
| 2018-02-28 | $78.62 | $78.62 | 220,500 | — | — |
| 2018-02-27 | $77.85 | $77.85 | 547,300 | — | — |
| 2018-02-26 | $77.05 | $77.05 | 180,700 | — | — |
| 2018-02-23 | $77.47 | $77.47 | 301,500 | — | — |
| 2018-02-22 | $79.41 | $79.41 | 132,000 | — | — |
| 2018-02-21 | $79.34 | $79.34 | 127,000 | — | — |
| 2018-02-20 | $77.96 | $77.96 | 204,500 | — | — |
| 2018-02-16 | $81.58 | $81.58 | 142,300 | — | — |
| 2018-02-15 | $81.34 | $81.34 | 195,700 | — | — |
| 2018-02-14 | $79.68 | $79.68 | 253,300 | — | — |
| 2018-02-13 | $78.65 | $78.65 | 335,800 | — | — |
| 2018-02-12 | $76.74 | $76.74 | 366,000 | — | — |
| 2018-02-09 | $73.42 | $73.42 | 490,100 | — | — |
| 2018-02-08 | $74.66 | $74.66 | 1,085,900 | — | — |
| 2018-02-07 | $89.06 | $89.06 | 344,100 | — | — |
| 2018-02-06 | $92.15 | $92.15 | 316,100 | — | — |
| 2018-02-05 | $89.38 | $89.38 | 354,100 | — | — |
| 2018-02-02 | $87.28 | $87.28 | 143,600 | — | — |
| 2018-02-01 | $86.24 | $86.24 | 150,500 | — | — |
| 2018-01-31 | $84.95 | $84.95 | 207,500 | — | — |
| 2018-01-30 | $83.61 | $83.61 | 367,700 | — | — |
| 2018-01-29 | $84.19 | $84.19 | 363,900 | — | — |
| 2018-01-26 | $78.32 | $78.32 | 199,200 | — | — |
| 2018-01-25 | $74.22 | $74.22 | 156,000 | — | — |
| 2018-01-24 | $72.17 | $72.17 | 165,900 | — | — |
| 2018-01-23 | $71.60 | $71.60 | 192,200 | — | — |
| 2018-01-22 | $70.71 | $70.71 | 164,300 | — | — |
| 2018-01-19 | $67.32 | $67.32 | 95,200 | — | — |
| 2018-01-18 | $66.00 | $66.00 | 172,900 | — | — |
| 2018-01-17 | $65.78 | $65.78 | 242,000 | — | — |
| 2018-01-16 | $62.76 | $62.76 | 188,000 | — | — |
| 2018-01-12 | $60.98 | $60.98 | 75,000 | — | — |
| 2018-01-11 | $60.27 | $60.27 | 108,300 | — | — |
| 2018-01-10 | $59.98 | $59.98 | 153,200 | — | — |
| 2018-01-09 | $58.86 | $58.86 | 200,300 | — | — |
| 2018-01-08 | $57.91 | $57.91 | 159,500 | — | — |
| 2018-01-05 | $58.19 | $58.19 | 103,200 | — | — |
| 2018-01-04 | $58.22 | $58.22 | 98,000 | — | — |
| 2018-01-03 | $58.67 | $58.67 | 173,700 | — | — |
| 2018-01-02 | $57.97 | $57.97 | 175,500 | — | — |