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
- 2015-06-02 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 | $68.48 | $70.85 | 44,200 | — | — |
| 2018-12-28 | $68.14 | $70.50 | 47,700 | — | — |
| 2018-12-27 | $67.17 | $69.36 | 33,100 | — | — |
| 2018-12-26 | $66.55 | $68.72 | 50,800 | — | — |
| 2018-12-24 | $66.41 | $68.57 | 39,200 | — | — |
| 2018-12-21 | $65.96 | $68.11 | 78,100 | — | — |
| 2018-12-20 | $65.77 | $67.91 | 40,600 | — | — |
| 2018-12-19 | $68.32 | $70.55 | 42,600 | — | — |
| 2018-12-18 | $68.44 | $70.67 | 78,500 | — | — |
| 2018-12-17 | $67.14 | $69.33 | 45,600 | — | — |
| 2018-12-14 | $70.55 | $72.85 | 37,900 | — | — |
| 2018-12-13 | $71.64 | $73.98 | 19,200 | — | — |
| 2018-12-12 | $72.92 | $75.30 | 18,200 | — | — |
| 2018-12-11 | $72.65 | $75.02 | 20,600 | — | — |
| 2018-12-10 | $73.09 | $75.47 | 28,800 | — | — |
| 2018-12-07 | $74.82 | $77.26 | 21,500 | — | — |
| 2018-12-06 | $75.93 | $78.41 | 49,100 | — | — |
| 2018-12-04 | $76.27 | $78.76 | 69,500 | — | — |
| 2018-12-03 | $77.65 | $80.18 | 34,700 | — | — |
| 2018-11-30 | $75.64 | $78.11 | 24,900 | — | — |
| 2018-11-29 | $74.87 | $77.31 | 28,600 | — | — |
| 2018-11-28 | $74.41 | $76.84 | 27,500 | — | — |
| 2018-11-27 | $74.07 | $76.48 | 35,100 | — | — |
| 2018-11-26 | $74.20 | $76.62 | 33,800 | — | — |
| 2018-11-23 | $73.16 | $75.54 | 14,100 | — | — |
| 2018-11-21 | $73.90 | $76.31 | 102,500 | — | — |
| 2018-11-20 | $72.79 | $75.16 | 75,900 | — | — |
| 2018-11-19 | $73.25 | $75.64 | 67,000 | — | — |
| 2018-11-16 | $73.29 | $75.68 | 48,300 | — | — |
| 2018-11-15 | $72.56 | $74.93 | 72,200 | — | — |
| 2018-11-14 | $74.54 | $76.97 | 30,100 | — | — |
| 2018-11-13 | $74.32 | $76.74 | 278,800 | — | — |
| 2018-11-12 | $74.35 | $76.77 | 81,200 | — | — |
| 2018-11-09 | $74.50 | $76.93 | 17,000 | — | — |
| 2018-11-08 | $75.26 | $77.71 | 11,300 | — | — |
| 2018-11-07 | $74.97 | $77.41 | 38,900 | — | — |
| 2018-11-06 | $74.70 | $77.14 | 22,800 | — | — |
| 2018-11-05 | $74.30 | $76.72 | 47,400 | — | — |
| 2018-11-02 | $75.34 | $77.80 | 138,300 | — | — |
| 2018-11-01 | $75.01 | $77.46 | 133,600 | — | — |
| 2018-10-31 | $73.40 | $75.79 | 91,300 | — | — |
| 2018-10-30 | $71.50 | $73.83 | 29,100 | — | — |
| 2018-10-29 | $71.19 | $73.51 | 31,700 | — | — |
| 2018-10-26 | $72.33 | $74.69 | 33,400 | — | — |
| 2018-10-25 | $74.44 | $76.87 | 30,400 | — | — |
| 2018-10-24 | $75.82 | $78.29 | 78,400 | — | — |
| 2018-10-23 | $78.47 | $81.03 | 24,100 | — | — |
| 2018-10-22 | $81.56 | $84.22 | 27,400 | — | — |
| 2018-10-19 | $81.43 | $84.08 | 23,300 | — | — |
| 2018-10-18 | $79.63 | $82.23 | 32,900 | — | — |
| 2018-10-17 | $79.59 | $82.18 | 98,200 | — | — |
| 2018-10-16 | $79.83 | $82.43 | 88,500 | — | — |
| 2018-10-15 | $78.32 | $80.87 | 20,300 | — | — |
| 2018-10-12 | $78.68 | $81.24 | 16,300 | — | — |
| 2018-10-11 | $78.62 | $81.18 | 21,600 | — | — |
| 2018-10-10 | $78.45 | $81.01 | 31,100 | — | — |
| 2018-10-09 | $80.84 | $83.48 | 56,000 | — | — |
| 2018-10-08 | $80.88 | $83.52 | 15,100 | — | — |
| 2018-10-05 | $82.47 | $85.16 | 12,200 | — | — |
| 2018-10-04 | $82.77 | $85.47 | 23,900 | — | — |
| 2018-10-03 | $83.00 | $85.71 | 15,200 | — | — |
| 2018-10-02 | $83.14 | $85.85 | 15,000 | — | — |
| 2018-10-01 | $84.15 | $86.89 | 20,700 | — | — |
| 2018-09-28 | $84.66 | $87.42 | 38,200 | — | — |
| 2018-09-27 | $83.59 | $86.31 | 21,600 | — | — |
| 2018-09-26 | $83.12 | $85.69 | 25,900 | — | — |
| 2018-09-25 | $84.90 | $87.53 | 32,800 | — | — |
| 2018-09-24 | $84.69 | $87.31 | 19,500 | — | — |
| 2018-09-21 | $84.89 | $87.51 | 16,500 | — | — |
| 2018-09-20 | $85.14 | $87.77 | 10,900 | — | — |
| 2018-09-19 | $84.79 | $87.41 | 17,400 | — | — |
| 2018-09-18 | $86.17 | $88.83 | 21,900 | — | — |
| 2018-09-17 | $85.43 | $88.07 | 9,100 | — | — |
| 2018-09-14 | $85.40 | $88.04 | 17,800 | — | — |
| 2018-09-13 | $85.57 | $88.22 | 14,600 | — | — |
| 2018-09-12 | $86.25 | $88.92 | 24,400 | — | — |
| 2018-09-11 | $85.94 | $88.60 | 18,600 | — | — |
| 2018-09-10 | $87.28 | $89.98 | 22,700 | — | — |
| 2018-09-07 | $86.69 | $89.37 | 7,300 | — | — |
| 2018-09-06 | $87.19 | $89.89 | 17,500 | — | — |
| 2018-09-05 | $85.68 | $88.33 | 20,600 | — | — |
| 2018-09-04 | $85.75 | $88.40 | 28,200 | — | — |
| 2018-08-31 | $85.86 | $88.51 | 23,600 | — | — |
| 2018-08-30 | $86.43 | $89.10 | 15,100 | — | — |
| 2018-08-29 | $87.29 | $89.99 | 32,300 | — | — |
| 2018-08-28 | $87.54 | $90.25 | 24,500 | — | — |
| 2018-08-27 | $87.72 | $90.43 | 31,100 | — | — |
| 2018-08-24 | $86.49 | $89.16 | 25,000 | — | — |
| 2018-08-23 | $85.63 | $88.28 | 18,100 | — | — |
| 2018-08-22 | $86.06 | $88.72 | 20,500 | — | — |
| 2018-08-21 | $86.04 | $88.70 | 16,300 | — | — |
| 2018-08-20 | $85.00 | $87.63 | 25,800 | — | — |
| 2018-08-17 | $85.37 | $88.01 | 67,100 | — | — |
| 2018-08-16 | $82.48 | $85.03 | 30,500 | — | — |
| 2018-08-15 | $82.14 | $84.68 | 16,500 | — | — |
| 2018-08-14 | $82.27 | $84.81 | 13,000 | — | — |
| 2018-08-13 | $81.72 | $84.25 | 17,100 | — | — |
| 2018-08-10 | $82.44 | $84.99 | 42,100 | — | — |
| 2018-08-09 | $82.21 | $84.75 | 18,500 | — | — |
| 2018-08-08 | $82.57 | $85.12 | 18,100 | — | — |
| 2018-08-07 | $81.33 | $83.84 | 16,600 | — | — |
| 2018-08-06 | $83.01 | $85.58 | 7,200 | — | — |
| 2018-08-03 | $82.19 | $84.73 | 16,700 | — | — |
| 2018-08-02 | $83.12 | $85.69 | 43,100 | — | — |
| 2018-08-01 | $82.89 | $85.45 | 17,800 | — | — |
| 2018-07-31 | $83.18 | $85.75 | 23,700 | — | — |
| 2018-07-30 | $82.27 | $84.81 | 20,900 | — | — |
| 2018-07-27 | $84.05 | $86.65 | 20,200 | — | — |
| 2018-07-26 | $85.10 | $87.73 | 22,700 | — | — |
| 2018-07-25 | $83.96 | $86.56 | 44,800 | — | — |
| 2018-07-24 | $78.48 | $80.91 | 21,600 | — | — |
| 2018-07-23 | $78.52 | $80.95 | 10,700 | — | — |
| 2018-07-20 | $78.96 | $81.40 | 17,800 | — | — |
| 2018-07-19 | $78.06 | $80.47 | 13,500 | — | — |
| 2018-07-18 | $77.94 | $80.35 | 15,200 | — | — |
| 2018-07-17 | $77.94 | $80.35 | 21,700 | — | — |
| 2018-07-16 | $78.25 | $80.67 | 16,000 | — | — |
| 2018-07-13 | $78.82 | $81.26 | 20,300 | — | — |
| 2018-07-12 | $80.68 | $83.17 | 74,400 | — | — |
| 2018-07-11 | $78.63 | $81.06 | 67,700 | — | — |
| 2018-07-10 | $78.31 | $80.73 | 67,100 | — | — |
| 2018-07-09 | $78.37 | $80.79 | 53,800 | — | — |
| 2018-07-06 | $77.56 | $79.96 | 22,800 | — | — |
| 2018-07-05 | $77.05 | $79.43 | 48,400 | — | — |
| 2018-07-03 | $76.16 | $78.51 | 80,400 | — | — |
| 2018-07-02 | $77.93 | $80.34 | 10,500 | — | — |
| 2018-06-29 | $76.04 | $78.39 | 25,700 | — | — |
| 2018-06-28 | $75.06 | $77.38 | 11,700 | — | — |
| 2018-06-27 | $73.85 | $75.99 | 13,900 | — | — |
| 2018-06-26 | $74.34 | $76.50 | 20,500 | — | — |
| 2018-06-25 | $74.03 | $76.18 | 13,500 | — | — |
| 2018-06-22 | $74.27 | $76.43 | 15,300 | — | — |
| 2018-06-21 | $74.10 | $76.25 | 16,900 | — | — |
| 2018-06-20 | $74.09 | $76.24 | 29,200 | — | — |
| 2018-06-19 | $73.31 | $75.44 | 13,000 | — | — |
| 2018-06-18 | $73.98 | $76.13 | 10,000 | — | — |
| 2018-06-15 | $73.74 | $75.88 | 13,000 | — | — |
| 2018-06-14 | $74.25 | $76.41 | 11,100 | — | — |
| 2018-06-13 | $74.16 | $76.31 | 36,400 | — | — |
| 2018-06-12 | $73.51 | $75.64 | 11,300 | — | — |
| 2018-06-11 | $73.45 | $75.58 | 12,500 | — | — |
| 2018-06-08 | $72.42 | $74.52 | 11,200 | — | — |
| 2018-06-07 | $72.12 | $74.21 | 14,900 | — | — |
| 2018-06-06 | $71.79 | $73.87 | 12,000 | — | — |
| 2018-06-05 | $70.98 | $73.04 | 10,800 | — | — |
| 2018-06-04 | $70.64 | $72.69 | 8,400 | — | — |
| 2018-06-01 | $70.43 | $72.48 | 17,700 | — | — |
| 2018-05-31 | $70.39 | $72.43 | 13,700 | — | — |
| 2018-05-30 | $70.72 | $72.77 | 48,300 | — | — |
| 2018-05-29 | $70.80 | $72.86 | 17,400 | — | — |
| 2018-05-25 | $71.88 | $73.97 | 11,900 | — | — |
| 2018-05-24 | $71.45 | $73.52 | 28,000 | — | — |
| 2018-05-23 | $71.62 | $73.70 | 13,000 | — | — |
| 2018-05-22 | $71.20 | $73.27 | 19,700 | — | — |
| 2018-05-21 | $70.97 | $73.03 | 5,200 | — | — |
| 2018-05-18 | $70.71 | $72.76 | 11,000 | — | — |
| 2018-05-17 | $70.62 | $72.67 | 15,100 | — | — |
| 2018-05-16 | $70.99 | $73.05 | 20,600 | — | — |
| 2018-05-15 | $70.70 | $72.75 | 28,500 | — | — |
| 2018-05-14 | $70.40 | $72.44 | 22,900 | — | — |
| 2018-05-11 | $70.64 | $72.69 | 16,300 | — | — |
| 2018-05-10 | $70.48 | $72.53 | 25,700 | — | — |
| 2018-05-09 | $69.54 | $71.56 | 18,900 | — | — |
| 2018-05-08 | $70.79 | $72.85 | 38,200 | — | — |
| 2018-05-07 | $71.24 | $73.31 | 30,300 | — | — |
| 2018-05-04 | $70.57 | $72.62 | 16,900 | — | — |
| 2018-05-03 | $70.30 | $72.34 | 17,000 | — | — |
| 2018-05-02 | $69.99 | $72.02 | 40,200 | — | — |
| 2018-05-01 | $70.05 | $72.08 | 27,100 | — | — |
| 2018-04-30 | $70.00 | $72.03 | 33,100 | — | — |
| 2018-04-27 | $70.00 | $72.03 | 18,200 | — | — |
| 2018-04-26 | $70.44 | $72.49 | 29,300 | — | — |
| 2018-04-25 | $71.83 | $73.92 | 34,700 | — | — |
| 2018-04-24 | $71.40 | $73.47 | 45,900 | — | — |
| 2018-04-23 | $70.03 | $72.06 | 53,200 | — | — |
| 2018-04-20 | $70.21 | $72.25 | 25,800 | — | — |
| 2018-04-19 | $70.10 | $72.14 | 27,600 | — | — |
| 2018-04-18 | $70.85 | $72.91 | 33,900 | — | — |
| 2018-04-17 | $70.93 | $72.99 | 21,300 | — | — |
| 2018-04-16 | $70.89 | $72.95 | 12,900 | — | — |
| 2018-04-13 | $70.80 | $72.86 | 30,300 | — | — |
| 2018-04-12 | $70.55 | $72.60 | 13,200 | — | — |
| 2018-04-11 | $71.34 | $73.41 | 10,800 | — | — |
| 2018-04-10 | $71.09 | $73.15 | 18,000 | — | — |
| 2018-04-09 | $70.80 | $72.86 | 17,200 | — | — |
| 2018-04-06 | $70.37 | $72.41 | 18,600 | — | — |
| 2018-04-05 | $71.62 | $73.70 | 17,300 | — | — |
| 2018-04-04 | $71.85 | $73.94 | 18,100 | — | — |
| 2018-04-03 | $72.61 | $74.72 | 23,400 | — | — |
| 2018-04-02 | $71.49 | $73.57 | 31,500 | — | — |
| 2018-03-29 | $73.18 | $75.30 | 30,300 | — | — |
| 2018-03-28 | $72.61 | $74.72 | 42,300 | — | — |
| 2018-03-27 | $72.14 | $74.10 | 30,100 | — | — |
| 2018-03-26 | $70.97 | $72.89 | 30,500 | — | — |
| 2018-03-23 | $70.50 | $72.41 | 30,800 | — | — |
| 2018-03-22 | $70.75 | $72.67 | 21,800 | — | — |
| 2018-03-21 | $71.36 | $73.29 | 21,500 | — | — |
| 2018-03-20 | $70.39 | $72.30 | 27,200 | — | — |
| 2018-03-19 | $69.81 | $71.70 | 25,600 | — | — |
| 2018-03-16 | $69.33 | $71.21 | 16,900 | — | — |
| 2018-03-15 | $69.69 | $71.58 | 20,800 | — | — |
| 2018-03-14 | $70.10 | $72.00 | 32,300 | — | — |
| 2018-03-13 | $69.85 | $71.74 | 20,500 | — | — |
| 2018-03-12 | $70.74 | $72.66 | 39,800 | — | — |
| 2018-03-09 | $70.36 | $72.27 | 24,300 | — | — |
| 2018-03-08 | $69.26 | $71.14 | 19,300 | — | — |
| 2018-03-07 | $69.32 | $71.20 | 13,300 | — | — |
| 2018-03-06 | $69.16 | $71.03 | 17,900 | — | — |
| 2018-03-05 | $68.67 | $70.53 | 25,000 | — | — |
| 2018-03-02 | $69.55 | $71.44 | 29,900 | — | — |
| 2018-03-01 | $69.60 | $71.49 | 34,100 | — | — |
| 2018-02-28 | $69.59 | $71.48 | 42,100 | — | — |
| 2018-02-27 | $70.26 | $72.16 | 32,900 | — | — |
| 2018-02-26 | $71.07 | $73.00 | 41,500 | — | — |
| 2018-02-23 | $70.95 | $72.87 | 48,700 | — | — |
| 2018-02-22 | $69.83 | $71.72 | 27,900 | — | — |
| 2018-02-21 | $70.79 | $72.71 | 48,900 | — | — |
| 2018-02-20 | $71.18 | $73.11 | 148,400 | — | — |
| 2018-02-16 | $71.68 | $73.62 | 41,700 | — | — |
| 2018-02-15 | $70.55 | $72.46 | 70,500 | — | — |
| 2018-02-14 | $69.10 | $70.97 | 111,800 | — | — |
| 2018-02-13 | $69.13 | $71.00 | 48,300 | — | — |
| 2018-02-12 | $68.64 | $70.50 | 49,500 | — | — |
| 2018-02-09 | $67.78 | $69.62 | 82,100 | — | — |
| 2018-02-08 | $66.31 | $68.11 | 57,000 | — | — |
| 2018-02-07 | $66.02 | $67.81 | 154,500 | — | — |
| 2018-02-06 | $64.88 | $66.64 | 107,900 | — | — |
| 2018-02-05 | $64.28 | $66.02 | 84,400 | — | — |
| 2018-02-02 | $64.51 | $66.26 | 51,400 | — | — |
| 2018-02-01 | $64.99 | $66.75 | 32,100 | — | — |
| 2018-01-31 | $66.51 | $68.31 | 21,600 | — | — |
| 2018-01-30 | $67.57 | $69.40 | 44,000 | — | — |
| 2018-01-29 | $68.07 | $69.92 | 46,600 | — | — |
| 2018-01-26 | $67.73 | $69.57 | 23,300 | — | — |
| 2018-01-25 | $68.28 | $70.13 | 41,800 | — | — |
| 2018-01-24 | $68.13 | $69.98 | 36,600 | — | — |
| 2018-01-23 | $69.20 | $71.08 | 18,900 | — | — |
| 2018-01-22 | $69.50 | $71.38 | 34,200 | — | — |
| 2018-01-19 | $69.43 | $71.31 | 13,500 | — | — |
| 2018-01-18 | $68.67 | $70.53 | 18,900 | — | — |
| 2018-01-17 | $67.59 | $69.42 | 28,600 | — | — |
| 2018-01-16 | $67.04 | $68.86 | 49,800 | — | — |
| 2018-01-12 | $68.01 | $69.85 | 27,300 | — | — |
| 2018-01-11 | $68.14 | $69.99 | 21,500 | — | — |
| 2018-01-10 | $68.26 | $70.11 | 14,200 | — | — |
| 2018-01-09 | $69.14 | $71.01 | 19,300 | — | — |
| 2018-01-08 | $69.21 | $71.09 | 10,100 | — | — |
| 2018-01-05 | $68.77 | $70.63 | 44,600 | — | — |
| 2018-01-04 | $68.42 | $70.27 | 12,400 | — | — |
| 2018-01-03 | $69.00 | $70.87 | 21,500 | — | — |
| 2018-01-02 | $69.53 | $71.42 | 11,900 | — | — |