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
- 2009-11-05 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 | $67.60 | $68.12 | 490,500 | — | — |
| 2018-12-28 | $67.61 | $68.13 | 472,300 | — | — |
| 2018-12-27 | $67.55 | $68.07 | 387,800 | — | — |
| 2018-12-26 | $66.69 | $67.21 | 663,700 | — | — |
| 2018-12-24 | $63.49 | $63.98 | 465,400 | — | — |
| 2018-12-21 | $65.00 | $65.50 | 1,012,600 | — | — |
| 2018-12-20 | $65.20 | $65.71 | 756,500 | — | — |
| 2018-12-19 | $66.60 | $67.12 | 794,900 | — | — |
| 2018-12-18 | $67.85 | $68.38 | 500,200 | — | — |
| 2018-12-17 | $67.28 | $67.80 | 591,800 | — | — |
| 2018-12-14 | $67.62 | $68.14 | 793,200 | — | — |
| 2018-12-13 | $67.34 | $67.86 | 912,200 | — | — |
| 2018-12-12 | $67.25 | $67.77 | 947,000 | — | — |
| 2018-12-11 | $67.42 | $67.94 | 863,800 | — | — |
| 2018-12-10 | $68.75 | $69.28 | 1,028,300 | — | — |
| 2018-12-07 | $69.43 | $69.97 | 868,800 | — | — |
| 2018-12-06 | $71.20 | $71.75 | 639,700 | — | — |
| 2018-12-04 | $70.05 | $70.59 | 935,300 | — | — |
| 2018-12-03 | $73.06 | $73.63 | 695,700 | — | — |
| 2018-11-30 | $71.31 | $71.86 | 696,000 | — | — |
| 2018-11-29 | $72.24 | $72.80 | 1,101,900 | — | — |
| 2018-11-28 | $72.26 | $72.82 | 1,290,000 | — | — |
| 2018-11-27 | $70.69 | $71.24 | 533,900 | — | — |
| 2018-11-26 | $70.97 | $71.37 | 567,300 | — | — |
| 2018-11-23 | $69.94 | $70.33 | 132,900 | — | — |
| 2018-11-21 | $70.02 | $70.41 | 508,700 | — | — |
| 2018-11-20 | $69.04 | $69.43 | 512,600 | — | — |
| 2018-11-19 | $69.75 | $70.14 | 806,100 | — | — |
| 2018-11-16 | $71.03 | $71.43 | 1,011,400 | — | — |
| 2018-11-15 | $70.43 | $70.83 | 557,200 | — | — |
| 2018-11-14 | $68.90 | $69.29 | 545,200 | — | — |
| 2018-11-13 | $68.53 | $68.92 | 486,200 | — | — |
| 2018-11-12 | $68.44 | $68.82 | 1,328,100 | — | — |
| 2018-11-09 | $69.49 | $69.88 | 723,800 | — | — |
| 2018-11-08 | $70.61 | $71.01 | 725,400 | — | — |
| 2018-11-07 | $71.39 | $71.79 | 564,400 | — | — |
| 2018-11-06 | $70.16 | $70.55 | 784,800 | — | — |
| 2018-11-05 | $71.37 | $71.77 | 881,600 | — | — |
| 2018-11-02 | $71.43 | $71.83 | 1,136,000 | — | — |
| 2018-11-01 | $71.59 | $71.99 | 1,200,500 | — | — |
| 2018-10-31 | $69.20 | $69.59 | 1,516,100 | — | — |
| 2018-10-30 | $66.42 | $66.79 | 1,148,100 | — | — |
| 2018-10-29 | $65.68 | $66.05 | 984,800 | — | — |
| 2018-10-26 | $67.03 | $67.41 | 720,600 | — | — |
| 2018-10-25 | $67.42 | $67.80 | 770,900 | — | — |
| 2018-10-24 | $65.29 | $65.66 | 1,097,800 | — | — |
| 2018-10-23 | $68.72 | $69.11 | 880,800 | — | — |
| 2018-10-22 | $69.51 | $69.90 | 632,000 | — | — |
| 2018-10-19 | $69.64 | $70.03 | 664,800 | — | — |
| 2018-10-18 | $71.13 | $71.53 | 587,100 | — | — |
| 2018-10-17 | $72.64 | $73.05 | 673,300 | — | — |
| 2018-10-16 | $72.63 | $73.04 | 510,900 | — | — |
| 2018-10-15 | $71.62 | $72.02 | 617,900 | — | — |
| 2018-10-12 | $71.70 | $72.10 | 1,765,300 | — | — |
| 2018-10-11 | $70.03 | $70.42 | 1,531,800 | — | — |
| 2018-10-10 | $70.79 | $71.19 | 1,444,100 | — | — |
| 2018-10-09 | $74.56 | $74.98 | 1,265,000 | — | — |
| 2018-10-08 | $76.06 | $76.49 | 600,300 | — | — |
| 2018-10-05 | $75.65 | $76.08 | 736,000 | — | — |
| 2018-10-04 | $76.02 | $76.45 | 712,100 | — | — |
| 2018-10-03 | $77.16 | $77.59 | 1,266,600 | — | — |
| 2018-10-02 | $77.89 | $78.33 | 736,000 | — | — |
| 2018-10-01 | $78.93 | $79.37 | 1,097,100 | — | — |
| 2018-09-28 | $79.59 | $80.04 | 718,900 | — | — |
| 2018-09-27 | $80.85 | $81.30 | 1,045,400 | — | — |
| 2018-09-26 | $78.82 | $79.26 | 579,400 | — | — |
| 2018-09-25 | $77.37 | $77.81 | 330,400 | — | — |
| 2018-09-24 | $76.92 | $77.35 | 455,800 | — | — |
| 2018-09-21 | $77.93 | $78.37 | 603,400 | — | — |
| 2018-09-20 | $78.51 | $78.95 | 652,800 | — | — |
| 2018-09-19 | $78.09 | $78.53 | 489,900 | — | — |
| 2018-09-18 | $77.20 | $77.63 | 469,500 | — | — |
| 2018-09-17 | $76.63 | $77.06 | 518,800 | — | — |
| 2018-09-14 | $77.29 | $77.72 | 642,600 | — | — |
| 2018-09-13 | $77.26 | $77.69 | 518,300 | — | — |
| 2018-09-12 | $76.72 | $77.15 | 412,500 | — | — |
| 2018-09-11 | $76.07 | $76.50 | 643,700 | — | — |
| 2018-09-10 | $75.98 | $76.41 | 601,000 | — | — |
| 2018-09-07 | $76.13 | $76.56 | 489,200 | — | — |
| 2018-09-06 | $75.68 | $76.11 | 423,700 | — | — |
| 2018-09-05 | $75.88 | $76.31 | 618,600 | — | — |
| 2018-09-04 | $77.49 | $77.77 | 472,800 | — | — |
| 2018-08-31 | $77.36 | $77.64 | 535,600 | — | — |
| 2018-08-30 | $77.74 | $78.03 | 444,500 | — | — |
| 2018-08-29 | $78.79 | $79.08 | 408,100 | — | — |
| 2018-08-28 | $78.38 | $78.67 | 566,700 | — | — |
| 2018-08-27 | $78.01 | $78.30 | 441,400 | — | — |
| 2018-08-24 | $77.44 | $77.72 | 405,400 | — | — |
| 2018-08-23 | $77.26 | $77.54 | 417,200 | — | — |
| 2018-08-22 | $78.60 | $78.89 | 391,600 | — | — |
| 2018-08-21 | $78.84 | $79.13 | 748,000 | — | — |
| 2018-08-20 | $77.95 | $78.24 | 842,800 | — | — |
| 2018-08-17 | $78.39 | $78.68 | 447,900 | — | — |
| 2018-08-16 | $77.95 | $78.24 | 722,900 | — | — |
| 2018-08-15 | $76.99 | $77.27 | 604,000 | — | — |
| 2018-08-14 | $77.59 | $77.88 | 751,200 | — | — |
| 2018-08-13 | $76.63 | $76.91 | 575,700 | — | — |
| 2018-08-10 | $77.68 | $77.97 | 495,100 | — | — |
| 2018-08-09 | $78.69 | $78.98 | 587,100 | — | — |
| 2018-08-08 | $78.46 | $78.75 | 705,800 | — | — |
| 2018-08-07 | $78.63 | $78.92 | 658,400 | — | — |
| 2018-08-06 | $78.81 | $79.10 | 433,800 | — | — |
| 2018-08-03 | $78.34 | $78.63 | 712,600 | — | — |
| 2018-08-02 | $79.33 | $79.62 | 849,500 | — | — |
| 2018-08-01 | $79.41 | $79.70 | 1,029,100 | — | — |
| 2018-07-31 | $78.23 | $78.52 | 906,700 | — | — |
| 2018-07-30 | $76.95 | $77.23 | 543,900 | — | — |
| 2018-07-27 | $78.44 | $78.73 | 908,900 | — | — |
| 2018-07-26 | $80.52 | $80.82 | 604,700 | — | — |
| 2018-07-25 | $80.39 | $80.69 | 696,700 | — | — |
| 2018-07-24 | $79.90 | $80.19 | 714,700 | — | — |
| 2018-07-23 | $81.29 | $81.59 | 490,900 | — | — |
| 2018-07-20 | $82.30 | $82.60 | 449,500 | — | — |
| 2018-07-19 | $82.35 | $82.65 | 710,400 | — | — |
| 2018-07-18 | $83.01 | $83.32 | 636,400 | — | — |
| 2018-07-17 | $81.28 | $81.58 | 320,100 | — | — |
| 2018-07-16 | $80.85 | $81.15 | 313,000 | — | — |
| 2018-07-13 | $81.22 | $81.52 | 463,100 | — | — |
| 2018-07-12 | $80.64 | $80.94 | 540,000 | — | — |
| 2018-07-11 | $79.57 | $79.86 | 869,900 | — | — |
| 2018-07-10 | $80.48 | $80.78 | 689,100 | — | — |
| 2018-07-09 | $80.61 | $80.91 | 786,100 | — | — |
| 2018-07-06 | $80.10 | $80.39 | 915,800 | — | — |
| 2018-07-05 | $78.48 | $78.77 | 601,300 | — | — |
| 2018-07-03 | $77.95 | $78.24 | 695,000 | — | — |
| 2018-07-02 | $77.20 | $77.48 | 704,500 | — | — |
| 2018-06-29 | $77.15 | $77.43 | 588,800 | — | — |
| 2018-06-28 | $76.51 | $76.79 | 886,800 | — | — |
| 2018-06-27 | $76.79 | $77.07 | 890,200 | — | — |
| 2018-06-26 | $78.36 | $78.65 | 1,056,700 | — | — |
| 2018-06-25 | $77.82 | $78.11 | 1,022,600 | — | — |
| 2018-06-22 | $79.26 | $79.55 | 1,376,200 | — | — |
| 2018-06-21 | $79.89 | $80.18 | 1,267,800 | — | — |
| 2018-06-20 | $81.55 | $81.85 | 536,900 | — | — |
| 2018-06-19 | $82.29 | $82.59 | 386,900 | — | — |
| 2018-06-18 | $83.63 | $83.94 | 712,100 | — | — |
| 2018-06-15 | $83.69 | $83.85 | 455,400 | — | — |
| 2018-06-14 | $83.00 | $83.16 | 440,200 | — | — |
| 2018-06-13 | $82.87 | $83.03 | 902,100 | — | — |
| 2018-06-12 | $82.92 | $83.08 | 1,867,900 | — | — |
| 2018-06-11 | $83.52 | $83.68 | 572,700 | — | — |
| 2018-06-08 | $82.63 | $82.79 | 438,700 | — | — |
| 2018-06-07 | $83.93 | $84.09 | 627,000 | — | — |
| 2018-06-06 | $84.14 | $84.30 | 778,800 | — | — |
| 2018-06-05 | $83.54 | $83.70 | 640,800 | — | — |
| 2018-06-04 | $84.24 | $84.40 | 436,800 | — | — |
| 2018-06-01 | $84.18 | $84.34 | 1,100,500 | — | — |
| 2018-05-31 | $81.73 | $81.88 | 505,500 | — | — |
| 2018-05-30 | $82.02 | $82.17 | 672,200 | — | — |
| 2018-05-29 | $79.75 | $79.90 | 588,900 | — | — |
| 2018-05-25 | $80.86 | $81.01 | 346,900 | — | — |
| 2018-05-24 | $80.96 | $81.11 | 724,000 | — | — |
| 2018-05-23 | $80.87 | $81.02 | 401,200 | — | — |
| 2018-05-22 | $80.49 | $80.64 | 679,400 | — | — |
| 2018-05-21 | $81.21 | $81.36 | 576,600 | — | — |
| 2018-05-18 | $81.19 | $81.34 | 750,200 | — | — |
| 2018-05-17 | $81.07 | $81.22 | 1,105,700 | — | — |
| 2018-05-16 | $81.27 | $81.42 | 962,700 | — | — |
| 2018-05-15 | $80.36 | $80.51 | 1,138,200 | — | — |
| 2018-05-14 | $81.26 | $81.41 | 919,300 | — | — |
| 2018-05-11 | $81.60 | $81.75 | 1,289,300 | — | — |
| 2018-05-10 | $81.20 | $81.35 | 892,300 | — | — |
| 2018-05-09 | $81.26 | $81.41 | 1,067,700 | — | — |
| 2018-05-08 | $80.72 | $80.87 | 1,332,900 | — | — |
| 2018-05-07 | $79.08 | $79.23 | 753,700 | — | — |
| 2018-05-04 | $78.46 | $78.61 | 1,019,100 | — | — |
| 2018-05-03 | $78.01 | $78.16 | 2,179,800 | — | — |
| 2018-05-02 | $75.63 | $75.77 | 1,203,200 | — | — |
| 2018-05-01 | $76.93 | $77.07 | 673,500 | — | — |
| 2018-04-30 | $76.87 | $77.01 | 660,600 | — | — |
| 2018-04-27 | $77.07 | $77.21 | 988,400 | — | — |
| 2018-04-26 | $78.13 | $78.28 | 770,900 | — | — |
| 2018-04-25 | $78.02 | $78.17 | 627,600 | — | — |
| 2018-04-24 | $77.51 | $77.66 | 732,800 | — | — |
| 2018-04-23 | $78.11 | $78.26 | 534,000 | — | — |
| 2018-04-20 | $78.24 | $78.39 | 650,400 | — | — |
| 2018-04-19 | $77.97 | $78.12 | 440,100 | — | — |
| 2018-04-18 | $78.81 | $78.96 | 507,900 | — | — |
| 2018-04-17 | $77.93 | $78.08 | 893,600 | — | — |
| 2018-04-16 | $77.11 | $77.25 | 455,800 | — | — |
| 2018-04-13 | $75.95 | $76.09 | 709,700 | — | — |
| 2018-04-12 | $76.42 | $76.56 | 1,302,100 | — | — |
| 2018-04-11 | $75.62 | $75.76 | 1,704,700 | — | — |
| 2018-04-10 | $74.06 | $74.20 | 839,700 | — | — |
| 2018-04-09 | $75.08 | $75.22 | 793,500 | — | — |
| 2018-04-06 | $74.91 | $75.05 | 1,025,400 | — | — |
| 2018-04-05 | $77.16 | $77.30 | 1,011,900 | — | — |
| 2018-04-04 | $76.84 | $76.98 | 694,600 | — | — |
| 2018-04-03 | $75.93 | $76.07 | 937,500 | — | — |
| 2018-04-02 | $75.59 | $75.73 | 1,177,000 | — | — |
| 2018-03-29 | $76.26 | $76.40 | 1,561,100 | — | — |
| 2018-03-28 | $76.67 | $76.81 | 861,600 | — | — |
| 2018-03-27 | $77.03 | $77.17 | 447,500 | — | — |
| 2018-03-26 | $78.47 | $78.62 | 1,134,300 | — | — |
| 2018-03-23 | $76.36 | $76.50 | 616,100 | — | — |
| 2018-03-22 | $78.24 | $78.39 | 533,100 | — | — |
| 2018-03-21 | $80.02 | $80.17 | 466,600 | — | — |
| 2018-03-20 | $80.03 | $80.03 | 380,300 | — | — |
| 2018-03-19 | $79.38 | $79.38 | 873,300 | — | — |
| 2018-03-16 | $79.98 | $79.98 | 822,000 | — | — |
| 2018-03-15 | $80.97 | $80.97 | 431,400 | — | — |
| 2018-03-14 | $80.95 | $80.95 | 1,218,000 | — | — |
| 2018-03-13 | $80.45 | $80.45 | 1,448,700 | — | — |
| 2018-03-12 | $79.55 | $79.55 | 686,200 | — | — |
| 2018-03-09 | $80.14 | $80.14 | 847,300 | — | — |
| 2018-03-08 | $78.83 | $78.83 | 745,000 | — | — |
| 2018-03-07 | $77.62 | $77.62 | 624,900 | — | — |
| 2018-03-06 | $76.35 | $76.35 | 711,900 | — | — |
| 2018-03-05 | $76.20 | $76.20 | 772,800 | — | — |
| 2018-03-02 | $76.56 | $76.56 | 730,300 | — | — |
| 2018-03-01 | $76.32 | $76.32 | 1,342,300 | — | — |
| 2018-02-28 | $77.27 | $77.27 | 821,200 | — | — |
| 2018-02-27 | $76.65 | $76.65 | 1,120,500 | — | — |
| 2018-02-26 | $78.56 | $78.56 | 1,078,400 | — | — |
| 2018-02-23 | $79.94 | $79.94 | 1,028,100 | — | — |
| 2018-02-22 | $81.29 | $81.29 | 1,317,200 | — | — |
| 2018-02-21 | $80.86 | $80.86 | 824,200 | — | — |
| 2018-02-20 | $80.53 | $80.53 | 1,102,200 | — | — |
| 2018-02-16 | $79.73 | $79.73 | 1,390,800 | — | — |
| 2018-02-15 | $79.75 | $79.75 | 2,979,400 | — | — |
| 2018-02-14 | $80.54 | $80.54 | 1,857,800 | — | — |
| 2018-02-13 | $78.64 | $78.64 | 1,083,400 | — | — |
| 2018-02-12 | $77.76 | $77.76 | 1,523,400 | — | — |
| 2018-02-09 | $76.98 | $76.98 | 952,500 | — | — |
| 2018-02-08 | $76.61 | $76.61 | 857,200 | — | — |
| 2018-02-07 | $78.52 | $78.52 | 436,700 | — | — |
| 2018-02-06 | $78.24 | $78.24 | 969,000 | — | — |
| 2018-02-05 | $76.76 | $76.76 | 741,500 | — | — |
| 2018-02-02 | $79.30 | $79.30 | 625,900 | — | — |
| 2018-02-01 | $81.50 | $81.50 | 716,700 | — | — |
| 2018-01-31 | $81.30 | $81.30 | 682,100 | — | — |
| 2018-01-30 | $81.00 | $81.00 | 481,700 | — | — |
| 2018-01-29 | $81.69 | $81.69 | 1,119,700 | — | — |
| 2018-01-26 | $81.63 | $81.63 | 449,800 | — | — |
| 2018-01-25 | $81.40 | $81.40 | 483,600 | — | — |
| 2018-01-24 | $81.56 | $81.56 | 970,300 | — | — |
| 2018-01-23 | $81.47 | $81.47 | 1,153,900 | — | — |
| 2018-01-22 | $79.88 | $79.88 | 504,700 | — | — |
| 2018-01-19 | $79.74 | $79.74 | 509,000 | — | — |
| 2018-01-18 | $78.48 | $78.48 | 1,181,100 | — | — |
| 2018-01-17 | $77.71 | $77.71 | 1,169,800 | — | — |
| 2018-01-16 | $77.03 | $77.03 | 931,000 | — | — |
| 2018-01-12 | $78.93 | $78.93 | 961,200 | — | — |
| 2018-01-11 | $78.42 | $78.42 | 1,078,200 | — | — |
| 2018-01-10 | $76.91 | $76.91 | 970,400 | — | — |
| 2018-01-09 | $76.31 | $76.31 | 1,200,700 | — | — |
| 2018-01-08 | $74.99 | $74.99 | 1,096,900 | — | — |
| 2018-01-05 | $73.22 | $73.22 | 571,400 | — | — |
| 2018-01-04 | $74.88 | $74.88 | 993,300 | — | — |
| 2018-01-03 | $74.70 | $74.70 | 512,700 | — | — |
| 2018-01-02 | $73.81 | $73.81 | 683,500 | — | — |