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
- 2007-12-07 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 | $70.17 | $77.95 | 498,700 | — | — |
| 2018-12-28 | $69.41 | $77.11 | 514,100 | — | — |
| 2018-12-27 | $70.61 | $78.44 | 672,900 | — | — |
| 2018-12-26 | $69.66 | $77.38 | 331,000 | — | — |
| 2018-12-24 | $70.65 | $78.48 | 357,300 | — | — |
| 2018-12-21 | $69.00 | $76.65 | 2,963,700 | — | — |
| 2018-12-20 | $70.95 | $78.82 | 1,047,500 | — | — |
| 2018-12-19 | $69.04 | $76.69 | 1,112,100 | — | — |
| 2018-12-18 | $72.41 | $80.44 | 877,200 | — | — |
| 2018-12-17 | $71.51 | $79.44 | 897,600 | — | — |
| 2018-12-14 | $71.98 | $79.96 | 570,100 | — | — |
| 2018-12-13 | $73.19 | $81.30 | 498,500 | — | — |
| 2018-12-12 | $71.78 | $79.74 | 440,200 | — | — |
| 2018-12-11 | $70.82 | $78.67 | 542,400 | — | — |
| 2018-12-10 | $71.18 | $79.07 | 672,100 | — | — |
| 2018-12-07 | $72.21 | $80.22 | 685,200 | — | — |
| 2018-12-06 | $70.40 | $78.21 | 575,400 | — | — |
| 2018-12-04 | $70.91 | $78.51 | 688,300 | — | — |
| 2018-12-03 | $69.30 | $76.72 | 539,900 | — | — |
| 2018-11-30 | $68.91 | $76.29 | 557,400 | — | — |
| 2018-11-29 | $68.24 | $75.55 | 432,100 | — | — |
| 2018-11-28 | $68.61 | $75.96 | 410,600 | — | — |
| 2018-11-27 | $67.37 | $74.59 | 417,700 | — | — |
| 2018-11-26 | $68.79 | $76.16 | 369,900 | — | — |
| 2018-11-23 | $68.55 | $75.89 | 218,900 | — | — |
| 2018-11-21 | $70.18 | $77.70 | 769,600 | — | — |
| 2018-11-20 | $68.35 | $75.67 | 529,200 | — | — |
| 2018-11-19 | $67.45 | $74.67 | 448,700 | — | — |
| 2018-11-16 | $67.30 | $74.51 | 468,800 | — | — |
| 2018-11-15 | $66.20 | $73.29 | 449,900 | — | — |
| 2018-11-14 | $65.07 | $72.04 | 873,800 | — | — |
| 2018-11-13 | $63.34 | $70.12 | 428,700 | — | — |
| 2018-11-12 | $63.53 | $70.33 | 535,800 | — | — |
| 2018-11-09 | $64.89 | $71.84 | 768,300 | — | — |
| 2018-11-08 | $65.39 | $72.39 | 645,800 | — | — |
| 2018-11-07 | $65.28 | $72.27 | 581,600 | — | — |
| 2018-11-06 | $65.51 | $72.53 | 703,100 | — | — |
| 2018-11-05 | $64.44 | $71.34 | 746,000 | — | — |
| 2018-11-02 | $65.18 | $72.16 | 553,000 | — | — |
| 2018-11-01 | $64.89 | $71.84 | 739,800 | — | — |
| 2018-10-31 | $62.43 | $69.12 | 865,700 | — | — |
| 2018-10-30 | $62.53 | $69.23 | 443,600 | — | — |
| 2018-10-29 | $61.78 | $68.40 | 598,000 | — | — |
| 2018-10-26 | $62.10 | $68.75 | 864,500 | — | — |
| 2018-10-25 | $61.63 | $68.23 | 965,200 | — | — |
| 2018-10-24 | $63.39 | $70.18 | 680,500 | — | — |
| 2018-10-23 | $64.36 | $71.25 | 570,800 | — | — |
| 2018-10-22 | $64.20 | $71.08 | 641,200 | — | — |
| 2018-10-19 | $64.87 | $71.82 | 668,700 | — | — |
| 2018-10-18 | $64.84 | $71.79 | 736,400 | — | — |
| 2018-10-17 | $65.33 | $72.33 | 521,400 | — | — |
| 2018-10-16 | $65.66 | $72.69 | 692,100 | — | — |
| 2018-10-15 | $66.83 | $73.99 | 1,168,700 | — | — |
| 2018-10-12 | $66.06 | $73.14 | 1,229,300 | — | — |
| 2018-10-11 | $66.25 | $73.35 | 1,658,000 | — | — |
| 2018-10-10 | $61.82 | $68.44 | 888,000 | — | — |
| 2018-10-09 | $61.49 | $68.08 | 722,800 | — | — |
| 2018-10-08 | $63.34 | $70.12 | 723,100 | — | — |
| 2018-10-05 | $63.16 | $69.93 | 532,200 | — | — |
| 2018-10-04 | $63.74 | $70.57 | 436,200 | — | — |
| 2018-10-03 | $63.84 | $70.68 | 595,200 | — | — |
| 2018-10-02 | $65.29 | $72.28 | 1,086,000 | — | — |
| 2018-10-01 | $62.90 | $69.64 | 428,600 | — | — |
| 2018-09-28 | $62.55 | $69.25 | 473,800 | — | — |
| 2018-09-27 | $62.24 | $68.91 | 691,500 | — | — |
| 2018-09-26 | $62.09 | $68.74 | 750,300 | — | — |
| 2018-09-25 | $61.74 | $68.35 | 851,300 | — | — |
| 2018-09-24 | $62.96 | $69.70 | 626,500 | — | — |
| 2018-09-21 | $63.95 | $70.80 | 1,891,400 | — | — |
| 2018-09-20 | $64.61 | $71.53 | 780,500 | — | — |
| 2018-09-19 | $64.23 | $71.11 | 599,900 | — | — |
| 2018-09-18 | $63.87 | $70.71 | 719,900 | — | — |
| 2018-09-17 | $63.43 | $70.22 | 792,600 | — | — |
| 2018-09-14 | $61.77 | $68.39 | 774,500 | — | — |
| 2018-09-13 | $62.52 | $69.22 | 672,800 | — | — |
| 2018-09-12 | $62.44 | $68.86 | 1,529,200 | — | — |
| 2018-09-11 | $58.87 | $64.93 | 1,274,300 | — | — |
| 2018-09-10 | $60.13 | $66.31 | 703,400 | — | — |
| 2018-09-07 | $61.01 | $67.29 | 628,000 | — | — |
| 2018-09-06 | $60.99 | $67.26 | 604,600 | — | — |
| 2018-09-05 | $61.05 | $67.33 | 745,300 | — | — |
| 2018-09-04 | $62.16 | $68.55 | 931,200 | — | — |
| 2018-08-31 | $63.99 | $70.57 | 857,500 | — | — |
| 2018-08-30 | $65.65 | $72.40 | 1,356,100 | — | — |
| 2018-08-29 | $65.83 | $72.60 | 313,600 | — | — |
| 2018-08-28 | $66.16 | $72.97 | 473,800 | — | — |
| 2018-08-27 | $67.51 | $74.45 | 353,100 | — | — |
| 2018-08-24 | $66.73 | $73.59 | 615,300 | — | — |
| 2018-08-23 | $65.53 | $72.27 | 481,200 | — | — |
| 2018-08-22 | $67.53 | $74.48 | 283,400 | — | — |
| 2018-08-21 | $66.98 | $73.87 | 388,700 | — | — |
| 2018-08-20 | $67.06 | $73.96 | 549,800 | — | — |
| 2018-08-17 | $66.78 | $73.65 | 831,100 | — | — |
| 2018-08-16 | $64.62 | $71.27 | 818,100 | — | — |
| 2018-08-15 | $66.09 | $72.89 | 1,369,000 | — | — |
| 2018-08-14 | $70.27 | $77.50 | 674,800 | — | — |
| 2018-08-13 | $71.10 | $78.41 | 644,000 | — | — |
| 2018-08-10 | $71.67 | $79.04 | 593,900 | — | — |
| 2018-08-09 | $72.18 | $79.60 | 443,500 | — | — |
| 2018-08-08 | $72.01 | $79.42 | 369,200 | — | — |
| 2018-08-07 | $71.19 | $78.51 | 448,800 | — | — |
| 2018-08-06 | $72.48 | $79.94 | 245,800 | — | — |
| 2018-08-03 | $73.13 | $80.65 | 350,400 | — | — |
| 2018-08-02 | $72.55 | $80.01 | 338,800 | — | — |
| 2018-08-01 | $73.16 | $80.69 | 361,100 | — | — |
| 2018-07-31 | $73.25 | $80.78 | 440,400 | — | — |
| 2018-07-30 | $73.01 | $80.52 | 362,100 | — | — |
| 2018-07-27 | $72.79 | $80.28 | 271,200 | — | — |
| 2018-07-26 | $72.85 | $80.34 | 620,700 | — | — |
| 2018-07-25 | $73.10 | $80.62 | 624,100 | — | — |
| 2018-07-24 | $72.64 | $80.11 | 625,000 | — | — |
| 2018-07-23 | $73.51 | $81.07 | 297,600 | — | — |
| 2018-07-20 | $74.56 | $82.23 | 395,200 | — | — |
| 2018-07-19 | $74.49 | $82.15 | 304,700 | — | — |
| 2018-07-18 | $74.73 | $82.42 | 413,400 | — | — |
| 2018-07-17 | $73.63 | $81.20 | 407,000 | — | — |
| 2018-07-16 | $73.59 | $81.16 | 239,900 | — | — |
| 2018-07-13 | $73.20 | $80.73 | 228,500 | — | — |
| 2018-07-12 | $73.58 | $81.15 | 332,700 | — | — |
| 2018-07-11 | $72.79 | $80.28 | 494,900 | — | — |
| 2018-07-10 | $73.54 | $81.10 | 511,800 | — | — |
| 2018-07-09 | $73.39 | $80.94 | 607,100 | — | — |
| 2018-07-06 | $75.01 | $82.73 | 651,300 | — | — |
| 2018-07-05 | $74.70 | $82.38 | 471,900 | — | — |
| 2018-07-03 | $74.45 | $82.11 | 333,600 | — | — |
| 2018-07-02 | $72.67 | $80.14 | 351,600 | — | — |
| 2018-06-29 | $73.02 | $80.53 | 532,100 | — | — |
| 2018-06-28 | $72.30 | $79.74 | 673,800 | — | — |
| 2018-06-27 | $71.28 | $78.61 | 574,800 | — | — |
| 2018-06-26 | $70.60 | $77.86 | 817,200 | — | — |
| 2018-06-25 | $69.45 | $76.59 | 496,500 | — | — |
| 2018-06-22 | $70.03 | $77.23 | 454,800 | — | — |
| 2018-06-21 | $68.70 | $75.77 | 473,400 | — | — |
| 2018-06-20 | $68.77 | $75.84 | 297,800 | — | — |
| 2018-06-19 | $69.20 | $76.32 | 344,200 | — | — |
| 2018-06-18 | $69.93 | $77.12 | 412,700 | — | — |
| 2018-06-15 | $69.60 | $76.76 | 1,818,700 | — | — |
| 2018-06-14 | $69.73 | $76.90 | 637,400 | — | — |
| 2018-06-13 | $70.10 | $77.31 | 365,100 | — | — |
| 2018-06-12 | $70.35 | $77.32 | 291,300 | — | — |
| 2018-06-11 | $70.39 | $77.37 | 449,000 | — | — |
| 2018-06-08 | $70.68 | $77.68 | 321,500 | — | — |
| 2018-06-07 | $70.91 | $77.94 | 385,300 | — | — |
| 2018-06-06 | $71.82 | $78.94 | 433,800 | — | — |
| 2018-06-05 | $70.84 | $77.86 | 517,800 | — | — |
| 2018-06-04 | $70.74 | $77.75 | 357,100 | — | — |
| 2018-06-01 | $70.11 | $77.06 | 518,000 | — | — |
| 2018-05-31 | $70.55 | $77.54 | 559,300 | — | — |
| 2018-05-30 | $70.72 | $77.73 | 326,400 | — | — |
| 2018-05-29 | $70.37 | $77.34 | 400,000 | — | — |
| 2018-05-25 | $71.08 | $78.12 | 425,600 | — | — |
| 2018-05-24 | $71.41 | $78.49 | 258,900 | — | — |
| 2018-05-23 | $70.93 | $77.96 | 317,900 | — | — |
| 2018-05-22 | $70.77 | $77.78 | 360,800 | — | — |
| 2018-05-21 | $71.07 | $78.11 | 228,400 | — | — |
| 2018-05-18 | $70.67 | $77.67 | 496,800 | — | — |
| 2018-05-17 | $70.85 | $77.87 | 325,700 | — | — |
| 2018-05-16 | $70.99 | $78.02 | 360,900 | — | — |
| 2018-05-15 | $71.13 | $78.18 | 604,400 | — | — |
| 2018-05-14 | $72.71 | $79.92 | 325,100 | — | — |
| 2018-05-11 | $73.38 | $80.65 | 338,700 | — | — |
| 2018-05-10 | $74.28 | $81.64 | 570,700 | — | — |
| 2018-05-09 | $74.29 | $81.65 | 434,300 | — | — |
| 2018-05-08 | $74.44 | $81.82 | 519,200 | — | — |
| 2018-05-07 | $74.13 | $81.48 | 446,300 | — | — |
| 2018-05-04 | $73.62 | $80.92 | 397,200 | — | — |
| 2018-05-03 | $73.16 | $80.41 | 455,100 | — | — |
| 2018-05-02 | $71.83 | $78.95 | 757,900 | — | — |
| 2018-05-01 | $71.45 | $78.53 | 357,200 | — | — |
| 2018-04-30 | $70.96 | $77.99 | 431,400 | — | — |
| 2018-04-27 | $71.70 | $78.81 | 306,600 | — | — |
| 2018-04-26 | $71.16 | $78.21 | 298,900 | — | — |
| 2018-04-25 | $70.38 | $77.35 | 273,100 | — | — |
| 2018-04-24 | $70.98 | $78.01 | 372,200 | — | — |
| 2018-04-23 | $70.30 | $77.27 | 393,300 | — | — |
| 2018-04-20 | $71.21 | $78.27 | 566,800 | — | — |
| 2018-04-19 | $71.59 | $78.68 | 567,300 | — | — |
| 2018-04-18 | $72.45 | $79.63 | 890,500 | — | — |
| 2018-04-17 | $72.42 | $79.60 | 614,400 | — | — |
| 2018-04-16 | $71.48 | $78.56 | 674,500 | — | — |
| 2018-04-13 | $71.04 | $78.08 | 778,900 | — | — |
| 2018-04-12 | $69.72 | $76.63 | 632,500 | — | — |
| 2018-04-11 | $69.40 | $76.28 | 1,212,700 | — | — |
| 2018-04-10 | $69.25 | $76.11 | 572,000 | — | — |
| 2018-04-09 | $68.43 | $75.21 | 471,700 | — | — |
| 2018-04-06 | $67.81 | $74.53 | 377,000 | — | — |
| 2018-04-05 | $67.62 | $74.32 | 699,100 | — | — |
| 2018-04-04 | $67.50 | $74.19 | 500,700 | — | — |
| 2018-04-03 | $67.90 | $74.63 | 750,100 | — | — |
| 2018-04-02 | $69.59 | $76.49 | 529,900 | — | — |
| 2018-03-29 | $68.39 | $75.17 | 683,600 | — | — |
| 2018-03-28 | $67.01 | $73.65 | 1,198,000 | — | — |
| 2018-03-27 | $70.02 | $76.96 | 705,900 | — | — |
| 2018-03-26 | $70.60 | $77.60 | 544,600 | — | — |
| 2018-03-23 | $69.33 | $76.20 | 808,000 | — | — |
| 2018-03-22 | $68.16 | $74.91 | 939,400 | — | — |
| 2018-03-21 | $70.43 | $77.41 | 876,000 | — | — |
| 2018-03-20 | $69.39 | $76.27 | 548,000 | — | — |
| 2018-03-19 | $69.35 | $76.22 | 575,000 | — | — |
| 2018-03-16 | $68.72 | $75.53 | 1,871,200 | — | — |
| 2018-03-15 | $68.23 | $74.99 | 516,700 | — | — |
| 2018-03-14 | $68.66 | $75.46 | 522,900 | — | — |
| 2018-03-13 | $69.32 | $75.94 | 491,800 | — | — |
| 2018-03-12 | $68.69 | $75.25 | 620,700 | — | — |
| 2018-03-09 | $68.17 | $74.68 | 649,900 | — | — |
| 2018-03-08 | $67.69 | $74.15 | 1,299,300 | — | — |
| 2018-03-07 | $70.80 | $77.56 | 709,900 | — | — |
| 2018-03-06 | $71.38 | $78.19 | 757,700 | — | — |
| 2018-03-05 | $70.12 | $76.81 | 723,200 | — | — |
| 2018-03-02 | $70.56 | $77.29 | 409,400 | — | — |
| 2018-03-01 | $70.59 | $77.33 | 793,000 | — | — |
| 2018-02-28 | $70.06 | $76.75 | 851,200 | — | — |
| 2018-02-27 | $71.05 | $77.83 | 691,600 | — | — |
| 2018-02-26 | $73.83 | $80.88 | 586,700 | — | — |
| 2018-02-23 | $73.40 | $80.41 | 567,100 | — | — |
| 2018-02-22 | $72.17 | $79.06 | 485,100 | — | — |
| 2018-02-21 | $71.49 | $78.31 | 552,500 | — | — |
| 2018-02-20 | $72.29 | $79.19 | 774,900 | — | — |
| 2018-02-16 | $73.67 | $80.70 | 659,800 | — | — |
| 2018-02-15 | $74.99 | $82.15 | 623,900 | — | — |
| 2018-02-14 | $74.28 | $81.37 | 1,050,400 | — | — |
| 2018-02-13 | $71.50 | $78.32 | 523,400 | — | — |
| 2018-02-12 | $70.79 | $77.55 | 943,500 | — | — |
| 2018-02-09 | $69.03 | $75.62 | 1,082,900 | — | — |
| 2018-02-08 | $69.94 | $76.62 | 884,500 | — | — |
| 2018-02-07 | $70.45 | $77.17 | 867,700 | — | — |
| 2018-02-06 | $71.41 | $78.23 | 1,183,800 | — | — |
| 2018-02-05 | $74.19 | $81.27 | 917,900 | — | — |
| 2018-02-02 | $74.18 | $81.26 | 737,800 | — | — |
| 2018-02-01 | $76.11 | $83.37 | 383,000 | — | — |
| 2018-01-31 | $76.39 | $83.68 | 559,100 | — | — |
| 2018-01-30 | $76.21 | $83.48 | 499,400 | — | — |
| 2018-01-29 | $76.12 | $83.39 | 648,500 | — | — |
| 2018-01-26 | $78.03 | $85.48 | 402,300 | — | — |
| 2018-01-25 | $77.55 | $84.95 | 760,100 | — | — |
| 2018-01-24 | $78.25 | $85.72 | 817,200 | — | — |
| 2018-01-23 | $76.39 | $83.68 | 707,200 | — | — |
| 2018-01-22 | $75.92 | $83.17 | 872,500 | — | — |
| 2018-01-19 | $78.26 | $85.73 | 539,400 | — | — |
| 2018-01-18 | $78.63 | $86.14 | 482,000 | — | — |
| 2018-01-17 | $79.02 | $86.56 | 655,400 | — | — |
| 2018-01-16 | $78.80 | $86.32 | 517,300 | — | — |
| 2018-01-12 | $78.19 | $85.65 | 887,200 | — | — |
| 2018-01-11 | $77.30 | $84.68 | 456,100 | — | — |
| 2018-01-10 | $77.72 | $85.14 | 532,300 | — | — |
| 2018-01-09 | $78.49 | $85.98 | 394,900 | — | — |
| 2018-01-08 | $78.53 | $86.03 | 479,500 | — | — |
| 2018-01-05 | $78.70 | $86.21 | 354,100 | — | — |
| 2018-01-04 | $78.53 | $86.03 | 650,900 | — | — |
| 2018-01-03 | $77.85 | $85.28 | 1,000,600 | — | — |
| 2018-01-02 | $79.51 | $87.10 | 529,300 | — | — |