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
- 2012-01-25 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 | $80.23 | $80.23 | 466,800 | — | — |
| 2018-12-28 | $79.40 | $79.40 | 297,100 | — | — |
| 2018-12-27 | $79.77 | $79.77 | 465,200 | — | — |
| 2018-12-26 | $79.22 | $79.22 | 402,700 | — | — |
| 2018-12-24 | $74.56 | $74.56 | 228,000 | — | — |
| 2018-12-21 | $75.38 | $75.38 | 941,500 | — | — |
| 2018-12-20 | $79.74 | $79.74 | 834,000 | — | — |
| 2018-12-19 | $80.22 | $80.22 | 702,300 | — | — |
| 2018-12-18 | $81.25 | $81.25 | 1,096,800 | — | — |
| 2018-12-17 | $80.27 | $80.27 | 1,242,600 | — | — |
| 2018-12-14 | $82.80 | $82.80 | 658,200 | — | — |
| 2018-12-13 | $84.34 | $84.34 | 555,400 | — | — |
| 2018-12-12 | $85.33 | $85.33 | 573,500 | — | — |
| 2018-12-11 | $85.17 | $85.17 | 743,400 | — | — |
| 2018-12-10 | $85.26 | $85.26 | 828,900 | — | — |
| 2018-12-07 | $85.01 | $85.01 | 1,253,400 | — | — |
| 2018-12-06 | $84.76 | $84.76 | 2,601,000 | — | — |
| 2018-12-04 | $89.72 | $89.72 | 1,147,200 | — | — |
| 2018-12-03 | $92.70 | $92.70 | 934,400 | — | — |
| 2018-11-30 | $92.96 | $92.96 | 1,662,300 | — | — |
| 2018-11-29 | $90.30 | $90.30 | 780,300 | — | — |
| 2018-11-28 | $90.67 | $90.67 | 1,138,200 | — | — |
| 2018-11-27 | $87.07 | $87.07 | 509,400 | — | — |
| 2018-11-26 | $87.20 | $87.20 | 547,700 | — | — |
| 2018-11-23 | $84.74 | $84.74 | 133,100 | — | — |
| 2018-11-21 | $83.80 | $83.80 | 1,024,100 | — | — |
| 2018-11-20 | $79.89 | $79.89 | 877,700 | — | — |
| 2018-11-19 | $80.79 | $80.79 | 1,040,900 | — | — |
| 2018-11-16 | $87.71 | $87.71 | 269,800 | — | — |
| 2018-11-15 | $87.15 | $87.15 | 364,700 | — | — |
| 2018-11-14 | $84.44 | $84.44 | 480,700 | — | — |
| 2018-11-13 | $85.26 | $85.26 | 348,200 | — | — |
| 2018-11-12 | $85.38 | $85.38 | 583,500 | — | — |
| 2018-11-09 | $87.23 | $87.23 | 747,600 | — | — |
| 2018-11-08 | $90.49 | $90.49 | 303,000 | — | — |
| 2018-11-07 | $90.97 | $90.97 | 469,700 | — | — |
| 2018-11-06 | $86.87 | $86.87 | 419,200 | — | — |
| 2018-11-05 | $88.33 | $88.33 | 332,100 | — | — |
| 2018-11-02 | $88.93 | $88.93 | 314,300 | — | — |
| 2018-11-01 | $89.26 | $89.26 | 528,200 | — | — |
| 2018-10-31 | $88.97 | $88.97 | 777,500 | — | — |
| 2018-10-30 | $85.62 | $85.62 | 1,094,400 | — | — |
| 2018-10-29 | $82.33 | $82.33 | 1,249,100 | — | — |
| 2018-10-26 | $84.06 | $84.06 | 1,129,300 | — | — |
| 2018-10-25 | $87.88 | $87.88 | 910,500 | — | — |
| 2018-10-24 | $86.84 | $86.84 | 757,400 | — | — |
| 2018-10-23 | $90.88 | $90.88 | 721,300 | — | — |
| 2018-10-22 | $90.70 | $90.70 | 987,200 | — | — |
| 2018-10-19 | $89.43 | $89.43 | 697,500 | — | — |
| 2018-10-18 | $91.00 | $91.00 | 1,016,200 | — | — |
| 2018-10-17 | $93.99 | $93.99 | 852,300 | — | — |
| 2018-10-16 | $92.56 | $92.56 | 678,600 | — | — |
| 2018-10-15 | $88.67 | $88.67 | 617,500 | — | — |
| 2018-10-12 | $88.78 | $88.78 | 1,109,600 | — | — |
| 2018-10-11 | $87.03 | $87.03 | 2,202,300 | — | — |
| 2018-10-10 | $89.49 | $89.49 | 984,700 | — | — |
| 2018-10-09 | $94.05 | $94.05 | 868,600 | — | — |
| 2018-10-08 | $95.10 | $95.10 | 747,400 | — | — |
| 2018-10-05 | $96.74 | $96.74 | 668,600 | — | — |
| 2018-10-04 | $97.30 | $97.30 | 905,600 | — | — |
| 2018-10-03 | $99.34 | $99.34 | 498,500 | — | — |
| 2018-10-02 | $98.07 | $98.07 | 530,700 | — | — |
| 2018-10-01 | $99.68 | $99.68 | 686,400 | — | — |
| 2018-09-28 | $101.01 | $101.01 | 597,400 | — | — |
| 2018-09-27 | $100.84 | $100.84 | 433,100 | — | — |
| 2018-09-26 | $100.60 | $100.60 | 468,500 | — | — |
| 2018-09-25 | $101.38 | $101.38 | 757,900 | — | — |
| 2018-09-24 | $99.40 | $99.40 | 935,600 | — | — |
| 2018-09-21 | $98.70 | $98.70 | 2,314,200 | — | — |
| 2018-09-20 | $101.74 | $101.74 | 839,700 | — | — |
| 2018-09-19 | $101.53 | $101.53 | 1,138,800 | — | — |
| 2018-09-18 | $104.62 | $104.62 | 1,219,600 | — | — |
| 2018-09-17 | $104.80 | $104.80 | 1,243,700 | — | — |
| 2018-09-14 | $107.31 | $107.31 | 1,207,700 | — | — |
| 2018-09-13 | $105.63 | $105.63 | 1,494,000 | — | — |
| 2018-09-12 | $102.83 | $102.83 | 794,200 | — | — |
| 2018-09-11 | $101.16 | $101.16 | 1,533,900 | — | — |
| 2018-09-10 | $98.22 | $98.22 | 946,700 | — | — |
| 2018-09-07 | $96.30 | $96.30 | 1,113,800 | — | — |
| 2018-09-06 | $98.91 | $98.91 | 2,652,800 | — | — |
| 2018-09-05 | $96.93 | $96.93 | 1,429,400 | — | — |
| 2018-09-04 | $101.26 | $101.26 | 1,420,900 | — | — |
| 2018-08-31 | $100.57 | $100.57 | 902,600 | — | — |
| 2018-08-30 | $99.54 | $99.54 | 830,600 | — | — |
| 2018-08-29 | $99.22 | $99.22 | 759,200 | — | — |
| 2018-08-28 | $98.49 | $98.49 | 1,188,000 | — | — |
| 2018-08-27 | $100.46 | $100.46 | 778,700 | — | — |
| 2018-08-24 | $99.38 | $99.38 | 789,200 | — | — |
| 2018-08-23 | $97.26 | $97.26 | 518,300 | — | — |
| 2018-08-22 | $96.70 | $96.70 | 382,600 | — | — |
| 2018-08-21 | $95.76 | $95.76 | 432,400 | — | — |
| 2018-08-20 | $95.19 | $95.19 | 592,400 | — | — |
| 2018-08-17 | $95.25 | $95.25 | 518,200 | — | — |
| 2018-08-16 | $96.82 | $96.82 | 224,400 | — | — |
| 2018-08-15 | $95.78 | $95.78 | 430,200 | — | — |
| 2018-08-14 | $97.03 | $97.03 | 705,600 | — | — |
| 2018-08-13 | $95.26 | $95.26 | 467,800 | — | — |
| 2018-08-10 | $96.06 | $96.06 | 366,100 | — | — |
| 2018-08-09 | $94.40 | $94.40 | 531,000 | — | — |
| 2018-08-08 | $93.74 | $93.74 | 455,100 | — | — |
| 2018-08-07 | $92.40 | $92.40 | 484,800 | — | — |
| 2018-08-06 | $90.99 | $90.99 | 499,300 | — | — |
| 2018-08-03 | $89.05 | $89.05 | 351,700 | — | — |
| 2018-08-02 | $88.70 | $88.70 | 385,500 | — | — |
| 2018-08-01 | $87.56 | $87.56 | 569,600 | — | — |
| 2018-07-31 | $86.20 | $86.20 | 878,500 | — | — |
| 2018-07-30 | $86.05 | $86.05 | 851,600 | — | — |
| 2018-07-27 | $89.71 | $89.71 | 440,400 | — | — |
| 2018-07-26 | $92.14 | $92.14 | 416,500 | — | — |
| 2018-07-25 | $92.83 | $92.83 | 478,500 | — | — |
| 2018-07-24 | $91.50 | $91.50 | 329,900 | — | — |
| 2018-07-23 | $93.82 | $93.82 | 534,400 | — | — |
| 2018-07-20 | $93.71 | $93.71 | 269,200 | — | — |
| 2018-07-19 | $94.60 | $94.60 | 326,900 | — | — |
| 2018-07-18 | $94.48 | $94.48 | 390,900 | — | — |
| 2018-07-17 | $94.36 | $94.36 | 599,900 | — | — |
| 2018-07-16 | $94.26 | $94.26 | 338,100 | — | — |
| 2018-07-13 | $95.26 | $95.26 | 402,600 | — | — |
| 2018-07-12 | $95.18 | $95.18 | 812,100 | — | — |
| 2018-07-11 | $93.12 | $93.12 | 552,000 | — | — |
| 2018-07-10 | $92.56 | $92.56 | 364,200 | — | — |
| 2018-07-09 | $93.67 | $93.67 | 501,600 | — | — |
| 2018-07-06 | $92.59 | $92.59 | 489,400 | — | — |
| 2018-07-05 | $90.56 | $90.56 | 508,500 | — | — |
| 2018-07-03 | $89.25 | $89.25 | 288,700 | — | — |
| 2018-07-02 | $89.20 | $89.20 | 637,400 | — | — |
| 2018-06-29 | $88.78 | $88.78 | 713,500 | — | — |
| 2018-06-28 | $88.24 | $88.24 | 1,483,300 | — | — |
| 2018-06-27 | $88.22 | $88.22 | 1,147,300 | — | — |
| 2018-06-26 | $90.13 | $90.13 | 473,600 | — | — |
| 2018-06-25 | $89.09 | $89.09 | 653,100 | — | — |
| 2018-06-22 | $91.34 | $91.34 | 1,213,300 | — | — |
| 2018-06-21 | $91.61 | $91.61 | 467,100 | — | — |
| 2018-06-20 | $93.90 | $93.90 | 560,700 | — | — |
| 2018-06-19 | $93.48 | $93.48 | 809,200 | — | — |
| 2018-06-18 | $94.20 | $94.20 | 550,000 | — | — |
| 2018-06-15 | $93.01 | $93.01 | 985,600 | — | — |
| 2018-06-14 | $92.29 | $92.29 | 796,300 | — | — |
| 2018-06-13 | $92.23 | $92.23 | 577,600 | — | — |
| 2018-06-12 | $92.12 | $92.12 | 765,400 | — | — |
| 2018-06-11 | $89.55 | $89.55 | 622,500 | — | — |
| 2018-06-08 | $88.60 | $88.60 | 773,800 | — | — |
| 2018-06-07 | $87.20 | $87.20 | 1,688,100 | — | — |
| 2018-06-06 | $92.90 | $92.90 | 1,494,300 | — | — |
| 2018-06-05 | $93.92 | $93.92 | 1,081,900 | — | — |
| 2018-06-04 | $95.06 | $95.06 | 369,300 | — | — |
| 2018-06-01 | $93.80 | $93.80 | 551,400 | — | — |
| 2018-05-31 | $92.84 | $92.84 | 562,100 | — | — |
| 2018-05-30 | $93.20 | $93.20 | 500,000 | — | — |
| 2018-05-29 | $93.90 | $93.90 | 552,500 | — | — |
| 2018-05-25 | $93.23 | $93.23 | 239,900 | — | — |
| 2018-05-24 | $92.59 | $92.59 | 265,100 | — | — |
| 2018-05-23 | $92.26 | $92.26 | 457,200 | — | — |
| 2018-05-22 | $91.70 | $91.70 | 322,700 | — | — |
| 2018-05-21 | $93.31 | $93.31 | 494,000 | — | — |
| 2018-05-18 | $93.47 | $93.47 | 460,800 | — | — |
| 2018-05-17 | $92.81 | $92.81 | 553,000 | — | — |
| 2018-05-16 | $91.75 | $91.75 | 517,100 | — | — |
| 2018-05-15 | $91.00 | $91.00 | 585,400 | — | — |
| 2018-05-14 | $90.50 | $90.50 | 361,500 | — | — |
| 2018-05-11 | $91.63 | $91.63 | 328,500 | — | — |
| 2018-05-10 | $92.46 | $92.46 | 1,051,300 | — | — |
| 2018-05-09 | $90.30 | $90.30 | 265,200 | — | — |
| 2018-05-08 | $89.23 | $89.23 | 336,900 | — | — |
| 2018-05-07 | $89.34 | $89.34 | 338,600 | — | — |
| 2018-05-04 | $88.19 | $88.19 | 296,700 | — | — |
| 2018-05-03 | $87.04 | $87.04 | 360,100 | — | — |
| 2018-05-02 | $85.78 | $85.78 | 301,900 | — | — |
| 2018-05-01 | $85.63 | $85.63 | 321,100 | — | — |
| 2018-04-30 | $84.62 | $84.62 | 278,100 | — | — |
| 2018-04-27 | $84.99 | $84.99 | 535,300 | — | — |
| 2018-04-26 | $84.56 | $84.56 | 276,300 | — | — |
| 2018-04-25 | $82.87 | $82.87 | 337,500 | — | — |
| 2018-04-24 | $84.02 | $84.02 | 274,800 | — | — |
| 2018-04-23 | $85.46 | $85.46 | 313,200 | — | — |
| 2018-04-20 | $85.72 | $85.72 | 313,900 | — | — |
| 2018-04-19 | $86.36 | $86.36 | 561,100 | — | — |
| 2018-04-18 | $86.79 | $86.79 | 585,100 | — | — |
| 2018-04-17 | $85.75 | $85.75 | 564,600 | — | — |
| 2018-04-16 | $82.76 | $82.76 | 761,300 | — | — |
| 2018-04-13 | $81.86 | $81.86 | 473,200 | — | — |
| 2018-04-12 | $82.80 | $82.80 | 473,500 | — | — |
| 2018-04-11 | $82.24 | $82.24 | 504,900 | — | — |
| 2018-04-10 | $81.81 | $81.81 | 673,000 | — | — |
| 2018-04-09 | $80.19 | $80.19 | 303,800 | — | — |
| 2018-04-06 | $80.91 | $80.91 | 777,100 | — | — |
| 2018-04-05 | $81.25 | $81.25 | 884,300 | — | — |
| 2018-04-04 | $80.76 | $80.76 | 1,061,200 | — | — |
| 2018-04-03 | $78.75 | $78.75 | 584,700 | — | — |
| 2018-04-02 | $78.67 | $78.67 | 658,300 | — | — |
| 2018-03-29 | $80.83 | $80.83 | 554,800 | — | — |
| 2018-03-28 | $79.21 | $79.21 | 756,600 | — | — |
| 2018-03-27 | $79.97 | $79.97 | 596,400 | — | — |
| 2018-03-26 | $83.29 | $83.29 | 477,200 | — | — |
| 2018-03-23 | $80.61 | $80.61 | 856,000 | — | — |
| 2018-03-22 | $82.99 | $82.99 | 601,900 | — | — |
| 2018-03-21 | $86.31 | $86.31 | 793,800 | — | — |
| 2018-03-20 | $85.51 | $85.51 | 699,900 | — | — |
| 2018-03-19 | $84.87 | $84.87 | 807,200 | — | — |
| 2018-03-16 | $84.93 | $84.93 | 684,000 | — | — |
| 2018-03-15 | $85.60 | $85.60 | 602,300 | — | — |
| 2018-03-14 | $86.72 | $86.72 | 670,000 | — | — |
| 2018-03-13 | $86.98 | $86.98 | 1,078,800 | — | — |
| 2018-03-12 | $88.64 | $88.64 | 1,128,100 | — | — |
| 2018-03-09 | $87.95 | $87.95 | 2,271,900 | — | — |
| 2018-03-08 | $88.22 | $88.22 | 1,622,100 | — | — |
| 2018-03-07 | $91.17 | $91.17 | 1,987,200 | — | — |
| 2018-03-06 | $85.23 | $85.23 | 1,066,300 | — | — |
| 2018-03-05 | $84.94 | $84.94 | 639,200 | — | — |
| 2018-03-02 | $82.97 | $82.97 | 451,100 | — | — |
| 2018-03-01 | $81.03 | $81.03 | 774,000 | — | — |
| 2018-02-28 | $80.32 | $80.32 | 480,600 | — | — |
| 2018-02-27 | $81.76 | $81.76 | 477,000 | — | — |
| 2018-02-26 | $82.60 | $82.60 | 268,000 | — | — |
| 2018-02-23 | $81.18 | $81.18 | 258,100 | — | — |
| 2018-02-22 | $79.89 | $79.89 | 390,100 | — | — |
| 2018-02-21 | $81.58 | $81.58 | 479,500 | — | — |
| 2018-02-20 | $82.55 | $82.55 | 522,200 | — | — |
| 2018-02-16 | $81.88 | $81.88 | 330,000 | — | — |
| 2018-02-15 | $81.98 | $81.98 | 592,100 | — | — |
| 2018-02-14 | $79.67 | $79.67 | 395,200 | — | — |
| 2018-02-13 | $77.26 | $77.26 | 357,400 | — | — |
| 2018-02-12 | $77.59 | $77.59 | 527,400 | — | — |
| 2018-02-09 | $75.27 | $75.27 | 661,300 | — | — |
| 2018-02-08 | $75.33 | $75.33 | 1,467,700 | — | — |
| 2018-02-07 | $76.65 | $76.65 | 340,600 | — | — |
| 2018-02-06 | $76.78 | $76.78 | 452,100 | — | — |
| 2018-02-05 | $75.77 | $75.77 | 501,600 | — | — |
| 2018-02-02 | $78.00 | $78.00 | 399,200 | — | — |
| 2018-02-01 | $78.47 | $78.47 | 242,500 | — | — |
| 2018-01-31 | $79.45 | $79.45 | 341,200 | — | — |
| 2018-01-30 | $79.45 | $79.45 | 342,000 | — | — |
| 2018-01-29 | $79.82 | $79.82 | 502,100 | — | — |
| 2018-01-26 | $80.48 | $80.48 | 301,100 | — | — |
| 2018-01-25 | $79.18 | $79.18 | 467,800 | — | — |
| 2018-01-24 | $78.30 | $78.30 | 373,800 | — | — |
| 2018-01-23 | $78.24 | $78.24 | 368,300 | — | — |
| 2018-01-22 | $77.11 | $77.11 | 606,000 | — | — |
| 2018-01-19 | $77.11 | $77.11 | 358,400 | — | — |
| 2018-01-18 | $76.68 | $76.68 | 740,000 | — | — |
| 2018-01-17 | $75.64 | $75.64 | 565,900 | — | — |
| 2018-01-16 | $75.45 | $75.45 | 471,500 | — | — |
| 2018-01-12 | $77.35 | $77.35 | 418,800 | — | — |
| 2018-01-11 | $77.31 | $77.31 | 263,800 | — | — |
| 2018-01-10 | $76.68 | $76.68 | 438,500 | — | — |
| 2018-01-09 | $77.20 | $77.20 | 375,900 | — | — |
| 2018-01-08 | $77.08 | $77.08 | 905,600 | — | — |
| 2018-01-05 | $77.04 | $77.04 | 428,100 | — | — |
| 2018-01-04 | $76.59 | $76.59 | 620,700 | — | — |
| 2018-01-03 | $75.55 | $75.55 | 564,600 | — | — |
| 2018-01-02 | $74.46 | $74.46 | 423,800 | — | — |