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
- 2010-07-22 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 | $79.52 | $79.52 | 494,900 | — | — |
| 2018-12-28 | $77.05 | $77.05 | 279,200 | — | — |
| 2018-12-27 | $76.99 | $76.99 | 360,200 | — | — |
| 2018-12-26 | $75.74 | $75.74 | 408,900 | — | — |
| 2018-12-24 | $69.92 | $69.92 | 165,900 | — | — |
| 2018-12-21 | $70.69 | $70.69 | 758,900 | — | — |
| 2018-12-20 | $72.99 | $72.99 | 717,700 | — | — |
| 2018-12-19 | $76.27 | $76.27 | 455,100 | — | — |
| 2018-12-18 | $78.60 | $78.60 | 419,600 | — | — |
| 2018-12-17 | $78.06 | $78.06 | 820,900 | — | — |
| 2018-12-14 | $81.00 | $81.00 | 486,900 | — | — |
| 2018-12-13 | $81.25 | $81.25 | 457,300 | — | — |
| 2018-12-12 | $81.96 | $81.96 | 703,100 | — | — |
| 2018-12-11 | $79.55 | $79.55 | 487,100 | — | — |
| 2018-12-10 | $79.46 | $79.46 | 346,200 | — | — |
| 2018-12-07 | $79.00 | $79.00 | 841,900 | — | — |
| 2018-12-06 | $78.96 | $78.96 | 654,000 | — | — |
| 2018-12-04 | $79.00 | $79.00 | 504,700 | — | — |
| 2018-12-03 | $83.54 | $83.54 | 444,700 | — | — |
| 2018-11-30 | $83.34 | $83.34 | 713,000 | — | — |
| 2018-11-29 | $81.14 | $81.14 | 579,400 | — | — |
| 2018-11-28 | $82.88 | $82.88 | 542,300 | — | — |
| 2018-11-27 | $79.09 | $79.09 | 412,400 | — | — |
| 2018-11-26 | $79.54 | $79.54 | 298,400 | — | — |
| 2018-11-23 | $76.88 | $76.88 | 157,000 | — | — |
| 2018-11-21 | $77.58 | $77.58 | 549,400 | — | — |
| 2018-11-20 | $73.64 | $73.64 | 574,100 | — | — |
| 2018-11-19 | $77.27 | $77.27 | 673,900 | — | — |
| 2018-11-16 | $84.81 | $84.81 | 1,055,700 | — | — |
| 2018-11-15 | $83.00 | $83.00 | 484,000 | — | — |
| 2018-11-14 | $80.58 | $80.58 | 655,700 | — | — |
| 2018-11-13 | $79.15 | $79.15 | 433,600 | — | — |
| 2018-11-12 | $79.77 | $79.77 | 649,200 | — | — |
| 2018-11-09 | $85.93 | $85.93 | 779,500 | — | — |
| 2018-11-08 | $92.84 | $92.84 | 1,190,900 | — | — |
| 2018-11-07 | $86.02 | $86.02 | 769,300 | — | — |
| 2018-11-06 | $80.46 | $80.46 | 398,200 | — | — |
| 2018-11-05 | $78.10 | $78.10 | 430,300 | — | — |
| 2018-11-02 | $78.83 | $78.83 | 443,200 | — | — |
| 2018-11-01 | $77.31 | $77.31 | 306,600 | — | — |
| 2018-10-31 | $75.74 | $75.74 | 345,900 | — | — |
| 2018-10-30 | $73.24 | $73.24 | 426,800 | — | — |
| 2018-10-29 | $72.51 | $72.51 | 296,800 | — | — |
| 2018-10-26 | $74.43 | $74.43 | 326,400 | — | — |
| 2018-10-25 | $76.22 | $76.22 | 362,400 | — | — |
| 2018-10-24 | $74.00 | $74.00 | 341,400 | — | — |
| 2018-10-23 | $76.71 | $76.71 | 337,500 | — | — |
| 2018-10-22 | $76.34 | $76.34 | 247,200 | — | — |
| 2018-10-19 | $75.81 | $75.81 | 424,800 | — | — |
| 2018-10-18 | $75.30 | $75.30 | 379,400 | — | — |
| 2018-10-17 | $76.32 | $76.32 | 364,500 | — | — |
| 2018-10-16 | $78.55 | $78.55 | 665,900 | — | — |
| 2018-10-15 | $75.35 | $75.35 | 464,200 | — | — |
| 2018-10-12 | $74.58 | $74.58 | 654,500 | — | — |
| 2018-10-11 | $73.78 | $73.78 | 831,200 | — | — |
| 2018-10-10 | $76.60 | $76.60 | 667,800 | — | — |
| 2018-10-09 | $81.24 | $81.24 | 272,400 | — | — |
| 2018-10-08 | $81.66 | $81.66 | 313,400 | — | — |
| 2018-10-05 | $83.65 | $83.65 | 303,400 | — | — |
| 2018-10-04 | $83.90 | $83.90 | 303,700 | — | — |
| 2018-10-03 | $87.55 | $87.55 | 241,900 | — | — |
| 2018-10-02 | $86.98 | $86.98 | 369,300 | — | — |
| 2018-10-01 | $87.79 | $87.79 | 336,000 | — | — |
| 2018-09-28 | $88.82 | $88.82 | 330,300 | — | — |
| 2018-09-27 | $87.78 | $87.78 | 279,700 | — | — |
| 2018-09-26 | $87.29 | $87.29 | 292,200 | — | — |
| 2018-09-25 | $87.74 | $87.74 | 307,100 | — | — |
| 2018-09-24 | $86.49 | $86.49 | 372,300 | — | — |
| 2018-09-21 | $87.25 | $87.25 | 507,600 | — | — |
| 2018-09-20 | $87.64 | $87.64 | 388,100 | — | — |
| 2018-09-19 | $86.65 | $86.65 | 556,700 | — | — |
| 2018-09-18 | $89.82 | $89.82 | 355,300 | — | — |
| 2018-09-17 | $88.49 | $88.49 | 560,900 | — | — |
| 2018-09-14 | $90.93 | $90.93 | 731,800 | — | — |
| 2018-09-13 | $86.24 | $86.24 | 296,600 | — | — |
| 2018-09-12 | $85.48 | $85.48 | 419,900 | — | — |
| 2018-09-11 | $85.44 | $85.44 | 175,600 | — | — |
| 2018-09-10 | $85.94 | $85.94 | 263,700 | — | — |
| 2018-09-07 | $85.37 | $85.37 | 262,600 | — | — |
| 2018-09-06 | $84.03 | $84.03 | 247,200 | — | — |
| 2018-09-05 | $84.43 | $84.43 | 274,200 | — | — |
| 2018-09-04 | $85.31 | $85.31 | 207,500 | — | — |
| 2018-08-31 | $85.67 | $85.67 | 225,100 | — | — |
| 2018-08-30 | $85.19 | $85.19 | 164,500 | — | — |
| 2018-08-29 | $84.77 | $84.77 | 174,500 | — | — |
| 2018-08-28 | $85.04 | $85.04 | 122,100 | — | — |
| 2018-08-27 | $85.69 | $85.69 | 174,300 | — | — |
| 2018-08-24 | $85.66 | $85.66 | 215,500 | — | — |
| 2018-08-23 | $85.72 | $85.72 | 145,500 | — | — |
| 2018-08-22 | $86.03 | $86.03 | 214,000 | — | — |
| 2018-08-21 | $85.01 | $85.01 | 240,300 | — | — |
| 2018-08-20 | $84.70 | $84.70 | 191,600 | — | — |
| 2018-08-17 | $85.03 | $85.03 | 196,400 | — | — |
| 2018-08-16 | $84.75 | $84.75 | 292,300 | — | — |
| 2018-08-15 | $83.40 | $83.40 | 302,900 | — | — |
| 2018-08-14 | $83.74 | $83.74 | 253,000 | — | — |
| 2018-08-13 | $82.30 | $82.30 | 506,800 | — | — |
| 2018-08-10 | $83.61 | $83.61 | 397,200 | — | — |
| 2018-08-09 | $83.41 | $83.41 | 855,800 | — | — |
| 2018-08-08 | $80.70 | $80.70 | 390,300 | — | — |
| 2018-08-07 | $80.68 | $80.68 | 216,300 | — | — |
| 2018-08-06 | $79.27 | $79.27 | 305,500 | — | — |
| 2018-08-03 | $79.51 | $79.51 | 255,200 | — | — |
| 2018-08-02 | $81.45 | $81.45 | 167,600 | — | — |
| 2018-08-01 | $80.34 | $80.34 | 579,000 | — | — |
| 2018-07-31 | $79.32 | $79.32 | 285,400 | — | — |
| 2018-07-30 | $78.54 | $78.54 | 203,000 | — | — |
| 2018-07-27 | $80.49 | $80.49 | 301,600 | — | — |
| 2018-07-26 | $83.51 | $83.51 | 251,800 | — | — |
| 2018-07-25 | $83.70 | $83.70 | 281,800 | — | — |
| 2018-07-24 | $82.15 | $82.15 | 304,500 | — | — |
| 2018-07-23 | $82.50 | $82.50 | 278,500 | — | — |
| 2018-07-20 | $81.71 | $81.71 | 225,300 | — | — |
| 2018-07-19 | $81.43 | $81.43 | 243,400 | — | — |
| 2018-07-18 | $81.52 | $81.52 | 260,500 | — | — |
| 2018-07-17 | $79.18 | $79.18 | 539,900 | — | — |
| 2018-07-16 | $78.04 | $78.04 | 195,200 | — | — |
| 2018-07-13 | $78.36 | $78.36 | 203,400 | — | — |
| 2018-07-12 | $79.79 | $79.79 | 226,700 | — | — |
| 2018-07-11 | $78.17 | $78.17 | 211,200 | — | — |
| 2018-07-10 | $77.80 | $77.80 | 366,400 | — | — |
| 2018-07-09 | $76.84 | $76.84 | 225,700 | — | — |
| 2018-07-06 | $75.86 | $75.86 | 239,900 | — | — |
| 2018-07-05 | $75.58 | $75.58 | 253,200 | — | — |
| 2018-07-03 | $75.00 | $75.00 | 260,300 | — | — |
| 2018-07-02 | $75.24 | $75.24 | 645,900 | — | — |
| 2018-06-29 | $73.39 | $73.39 | 390,800 | — | — |
| 2018-06-28 | $72.09 | $72.09 | 243,700 | — | — |
| 2018-06-27 | $71.59 | $71.59 | 227,500 | — | — |
| 2018-06-26 | $74.99 | $74.99 | 522,200 | — | — |
| 2018-06-25 | $74.34 | $74.34 | 404,100 | — | — |
| 2018-06-22 | $77.11 | $77.11 | 617,200 | — | — |
| 2018-06-21 | $77.57 | $77.57 | 209,400 | — | — |
| 2018-06-20 | $78.06 | $78.06 | 226,000 | — | — |
| 2018-06-19 | $77.41 | $77.41 | 342,800 | — | — |
| 2018-06-18 | $78.40 | $78.40 | 510,900 | — | — |
| 2018-06-15 | $78.22 | $78.22 | 638,400 | — | — |
| 2018-06-14 | $77.98 | $77.98 | 295,700 | — | — |
| 2018-06-13 | $78.00 | $78.00 | 771,100 | — | — |
| 2018-06-12 | $77.73 | $77.73 | 344,600 | — | — |
| 2018-06-11 | $77.17 | $77.17 | 396,200 | — | — |
| 2018-06-08 | $75.96 | $75.96 | 393,100 | — | — |
| 2018-06-07 | $74.62 | $74.62 | 226,500 | — | — |
| 2018-06-06 | $75.63 | $75.63 | 242,000 | — | — |
| 2018-06-05 | $74.87 | $74.87 | 274,800 | — | — |
| 2018-06-04 | $73.98 | $73.98 | 312,600 | — | — |
| 2018-06-01 | $72.86 | $72.86 | 413,900 | — | — |
| 2018-05-31 | $71.27 | $71.27 | 593,400 | — | — |
| 2018-05-30 | $73.05 | $73.05 | 381,200 | — | — |
| 2018-05-29 | $71.28 | $71.28 | 370,400 | — | — |
| 2018-05-25 | $71.93 | $71.93 | 304,800 | — | — |
| 2018-05-24 | $71.99 | $71.99 | 337,700 | — | — |
| 2018-05-23 | $71.47 | $71.47 | 328,400 | — | — |
| 2018-05-22 | $71.15 | $71.15 | 303,900 | — | — |
| 2018-05-21 | $73.60 | $73.60 | 378,300 | — | — |
| 2018-05-18 | $71.43 | $71.43 | 347,400 | — | — |
| 2018-05-17 | $72.25 | $72.25 | 395,800 | — | — |
| 2018-05-16 | $72.05 | $72.05 | 579,300 | — | — |
| 2018-05-15 | $72.69 | $72.69 | 609,600 | — | — |
| 2018-05-14 | $72.73 | $72.73 | 523,600 | — | — |
| 2018-05-11 | $72.00 | $72.00 | 499,900 | — | — |
| 2018-05-10 | $72.57 | $72.57 | 1,648,300 | — | — |
| 2018-05-09 | $63.30 | $63.30 | 503,100 | — | — |
| 2018-05-08 | $62.94 | $62.94 | 429,400 | — | — |
| 2018-05-07 | $62.48 | $62.48 | 274,600 | — | — |
| 2018-05-04 | $61.50 | $61.50 | 210,400 | — | — |
| 2018-05-03 | $60.95 | $60.95 | 240,600 | — | — |
| 2018-05-02 | $61.29 | $61.29 | 462,100 | — | — |
| 2018-05-01 | $60.64 | $60.64 | 242,600 | — | — |
| 2018-04-30 | $60.81 | $60.81 | 234,700 | — | — |
| 2018-04-27 | $60.36 | $60.36 | 373,800 | — | — |
| 2018-04-26 | $61.04 | $61.04 | 303,900 | — | — |
| 2018-04-25 | $60.51 | $60.51 | 189,300 | — | — |
| 2018-04-24 | $60.84 | $60.84 | 359,100 | — | — |
| 2018-04-23 | $62.92 | $62.92 | 210,200 | — | — |
| 2018-04-20 | $62.49 | $62.49 | 133,900 | — | — |
| 2018-04-19 | $62.48 | $62.48 | 154,600 | — | — |
| 2018-04-18 | $63.06 | $63.06 | 548,900 | — | — |
| 2018-04-17 | $63.19 | $63.19 | 291,900 | — | — |
| 2018-04-16 | $62.70 | $62.70 | 344,400 | — | — |
| 2018-04-13 | $62.40 | $62.40 | 460,600 | — | — |
| 2018-04-12 | $62.70 | $62.70 | 188,400 | — | — |
| 2018-04-11 | $62.51 | $62.51 | 157,800 | — | — |
| 2018-04-10 | $63.25 | $63.25 | 453,500 | — | — |
| 2018-04-09 | $61.97 | $61.97 | 256,100 | — | — |
| 2018-04-06 | $61.74 | $61.74 | 437,500 | — | — |
| 2018-04-05 | $63.41 | $63.41 | 275,300 | — | — |
| 2018-04-04 | $63.47 | $63.47 | 201,300 | — | — |
| 2018-04-03 | $62.59 | $62.59 | 298,100 | — | — |
| 2018-04-02 | $62.12 | $62.12 | 379,800 | — | — |
| 2018-03-29 | $64.16 | $64.16 | 398,100 | — | — |
| 2018-03-28 | $63.07 | $63.07 | 510,500 | — | — |
| 2018-03-27 | $65.15 | $65.15 | 306,400 | — | — |
| 2018-03-26 | $68.79 | $68.79 | 483,000 | — | — |
| 2018-03-23 | $65.10 | $65.10 | 365,900 | — | — |
| 2018-03-22 | $65.04 | $65.04 | 262,400 | — | — |
| 2018-03-21 | $66.78 | $66.78 | 176,300 | — | — |
| 2018-03-20 | $67.87 | $67.87 | 294,900 | — | — |
| 2018-03-19 | $66.15 | $66.15 | 300,600 | — | — |
| 2018-03-16 | $67.59 | $67.59 | 582,200 | — | — |
| 2018-03-15 | $67.04 | $67.04 | 428,200 | — | — |
| 2018-03-14 | $67.62 | $67.62 | 354,600 | — | — |
| 2018-03-13 | $67.65 | $67.65 | 510,300 | — | — |
| 2018-03-12 | $68.31 | $68.31 | 619,400 | — | — |
| 2018-03-09 | $67.87 | $67.87 | 332,000 | — | — |
| 2018-03-08 | $67.51 | $67.51 | 199,600 | — | — |
| 2018-03-07 | $66.86 | $66.86 | 344,700 | — | — |
| 2018-03-06 | $66.43 | $66.43 | 366,200 | — | — |
| 2018-03-05 | $65.29 | $65.29 | 320,600 | — | — |
| 2018-03-02 | $65.95 | $65.95 | 328,700 | — | — |
| 2018-03-01 | $65.41 | $65.41 | 412,200 | — | — |
| 2018-02-28 | $65.13 | $65.13 | 421,300 | — | — |
| 2018-02-27 | $65.95 | $65.95 | 626,600 | — | — |
| 2018-02-26 | $66.47 | $66.47 | 689,000 | — | — |
| 2018-02-23 | $66.20 | $66.20 | 664,500 | — | — |
| 2018-02-22 | $66.30 | $66.30 | 1,487,200 | — | — |
| 2018-02-21 | $60.29 | $60.29 | 452,700 | — | — |
| 2018-02-20 | $60.83 | $60.83 | 296,700 | — | — |
| 2018-02-16 | $60.44 | $60.44 | 319,900 | — | — |
| 2018-02-15 | $60.18 | $60.18 | 304,100 | — | — |
| 2018-02-14 | $60.46 | $60.46 | 388,700 | — | — |
| 2018-02-13 | $59.21 | $59.21 | 664,100 | — | — |
| 2018-02-12 | $55.91 | $55.91 | 412,800 | — | — |
| 2018-02-09 | $56.19 | $56.19 | 358,000 | — | — |
| 2018-02-08 | $55.87 | $55.87 | 337,000 | — | — |
| 2018-02-07 | $57.35 | $57.35 | 213,200 | — | — |
| 2018-02-06 | $57.52 | $57.52 | 520,800 | — | — |
| 2018-02-05 | $57.38 | $57.38 | 433,000 | — | — |
| 2018-02-02 | $59.47 | $59.47 | 357,300 | — | — |
| 2018-02-01 | $61.78 | $61.78 | 208,500 | — | — |
| 2018-01-31 | $61.26 | $61.26 | 244,000 | — | — |
| 2018-01-30 | $61.80 | $61.80 | 211,700 | — | — |
| 2018-01-29 | $61.80 | $61.80 | 222,400 | — | — |
| 2018-01-26 | $63.66 | $63.66 | 262,400 | — | — |
| 2018-01-25 | $62.32 | $62.32 | 172,100 | — | — |
| 2018-01-24 | $62.01 | $62.01 | 325,400 | — | — |
| 2018-01-23 | $63.64 | $63.64 | 368,600 | — | — |
| 2018-01-22 | $62.54 | $62.54 | 174,900 | — | — |
| 2018-01-19 | $62.47 | $62.47 | 253,700 | — | — |
| 2018-01-18 | $61.28 | $61.28 | 236,900 | — | — |
| 2018-01-17 | $61.08 | $61.08 | 227,800 | — | — |
| 2018-01-16 | $60.21 | $60.21 | 279,300 | — | — |
| 2018-01-12 | $61.61 | $61.61 | 159,000 | — | — |
| 2018-01-11 | $61.44 | $61.44 | 168,500 | — | — |
| 2018-01-10 | $60.67 | $60.67 | 249,100 | — | — |
| 2018-01-09 | $61.78 | $61.78 | 247,100 | — | — |
| 2018-01-08 | $63.07 | $63.07 | 343,700 | — | — |
| 2018-01-05 | $62.84 | $62.84 | 516,900 | — | — |
| 2018-01-04 | $60.97 | $60.97 | 177,100 | — | — |
| 2018-01-03 | $60.46 | $60.46 | 273,500 | — | — |
| 2018-01-02 | $59.58 | $59.58 | 295,500 | — | — |