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
- 2016-10-20 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 | $69.48 | $69.48 | 204,100 | — | — |
| 2018-12-28 | $68.86 | $68.86 | 232,200 | — | — |
| 2018-12-27 | $67.58 | $67.58 | 180,000 | — | — |
| 2018-12-26 | $67.12 | $67.12 | 328,700 | — | — |
| 2018-12-24 | $60.15 | $60.15 | 113,400 | — | — |
| 2018-12-21 | $60.84 | $60.84 | 777,400 | — | — |
| 2018-12-20 | $62.67 | $62.67 | 313,800 | — | — |
| 2018-12-19 | $65.50 | $65.50 | 391,400 | — | — |
| 2018-12-18 | $66.93 | $66.93 | 395,400 | — | — |
| 2018-12-17 | $66.49 | $66.49 | 350,800 | — | — |
| 2018-12-14 | $72.34 | $72.34 | 331,800 | — | — |
| 2018-12-13 | $74.64 | $74.64 | 155,300 | — | — |
| 2018-12-12 | $76.87 | $76.87 | 306,800 | — | — |
| 2018-12-11 | $75.64 | $75.64 | 261,400 | — | — |
| 2018-12-10 | $72.76 | $72.76 | 188,900 | — | — |
| 2018-12-07 | $71.29 | $71.29 | 441,100 | — | — |
| 2018-12-06 | $76.80 | $76.80 | 336,200 | — | — |
| 2018-12-04 | $74.07 | $74.07 | 432,600 | — | — |
| 2018-12-03 | $76.84 | $76.84 | 329,200 | — | — |
| 2018-11-30 | $74.08 | $74.08 | 224,100 | — | — |
| 2018-11-29 | $74.25 | $74.25 | 274,300 | — | — |
| 2018-11-28 | $72.55 | $72.55 | 210,000 | — | — |
| 2018-11-27 | $68.88 | $68.88 | 172,600 | — | — |
| 2018-11-26 | $70.01 | $70.01 | 294,300 | — | — |
| 2018-11-23 | $66.50 | $66.50 | 85,800 | — | — |
| 2018-11-21 | $66.77 | $66.77 | 358,000 | — | — |
| 2018-11-20 | $66.00 | $66.00 | 651,100 | — | — |
| 2018-11-19 | $65.89 | $65.89 | 776,700 | — | — |
| 2018-11-16 | $74.27 | $74.27 | 601,000 | — | — |
| 2018-11-15 | $73.10 | $73.10 | 453,600 | — | — |
| 2018-11-14 | $67.99 | $67.99 | 441,500 | — | — |
| 2018-11-13 | $67.76 | $67.76 | 641,100 | — | — |
| 2018-11-12 | $70.59 | $70.59 | 391,700 | — | — |
| 2018-11-09 | $77.80 | $77.80 | 168,100 | — | — |
| 2018-11-08 | $81.44 | $81.44 | 162,700 | — | — |
| 2018-11-07 | $79.21 | $79.21 | 353,600 | — | — |
| 2018-11-06 | $77.81 | $77.81 | 340,700 | — | — |
| 2018-11-05 | $78.70 | $78.70 | 271,800 | — | — |
| 2018-11-02 | $82.30 | $82.30 | 320,200 | — | — |
| 2018-11-01 | $82.83 | $82.83 | 708,300 | — | — |
| 2018-10-31 | $77.26 | $77.26 | 1,563,200 | — | — |
| 2018-10-30 | $80.04 | $80.04 | 516,600 | — | — |
| 2018-10-29 | $76.52 | $76.52 | 377,200 | — | — |
| 2018-10-26 | $75.95 | $75.95 | 371,100 | — | — |
| 2018-10-25 | $76.84 | $76.84 | 637,700 | — | — |
| 2018-10-24 | $78.08 | $78.08 | 245,100 | — | — |
| 2018-10-23 | $80.72 | $80.72 | 282,600 | — | — |
| 2018-10-22 | $80.07 | $80.07 | 463,300 | — | — |
| 2018-10-19 | $79.87 | $79.87 | 315,700 | — | — |
| 2018-10-18 | $82.69 | $82.69 | 266,100 | — | — |
| 2018-10-17 | $86.15 | $86.15 | 238,600 | — | — |
| 2018-10-16 | $88.27 | $88.27 | 212,900 | — | — |
| 2018-10-15 | $83.54 | $83.54 | 242,400 | — | — |
| 2018-10-12 | $86.64 | $86.64 | 367,100 | — | — |
| 2018-10-11 | $82.04 | $82.04 | 411,900 | — | — |
| 2018-10-10 | $81.20 | $81.20 | 240,700 | — | — |
| 2018-10-09 | $82.93 | $82.93 | 285,800 | — | — |
| 2018-10-08 | $83.17 | $83.17 | 278,900 | — | — |
| 2018-10-05 | $85.84 | $85.84 | 217,700 | — | — |
| 2018-10-04 | $87.24 | $87.24 | 360,100 | — | — |
| 2018-10-03 | $91.18 | $91.18 | 192,900 | — | — |
| 2018-10-02 | $91.72 | $91.72 | 178,800 | — | — |
| 2018-10-01 | $92.40 | $92.40 | 159,900 | — | — |
| 2018-09-28 | $94.66 | $94.66 | 176,700 | — | — |
| 2018-09-27 | $94.89 | $94.89 | 165,100 | — | — |
| 2018-09-26 | $95.30 | $95.30 | 200,600 | — | — |
| 2018-09-25 | $95.25 | $95.25 | 345,600 | — | — |
| 2018-09-24 | $91.80 | $91.80 | 375,000 | — | — |
| 2018-09-21 | $91.41 | $91.41 | 557,300 | — | — |
| 2018-09-20 | $91.99 | $91.99 | 312,400 | — | — |
| 2018-09-19 | $92.95 | $92.95 | 302,900 | — | — |
| 2018-09-18 | $93.30 | $93.30 | 265,700 | — | — |
| 2018-09-17 | $90.57 | $90.57 | 318,500 | — | — |
| 2018-09-14 | $96.89 | $96.89 | 241,900 | — | — |
| 2018-09-13 | $96.02 | $96.02 | 345,900 | — | — |
| 2018-09-12 | $89.59 | $89.59 | 873,300 | — | — |
| 2018-09-11 | $95.95 | $95.95 | 228,400 | — | — |
| 2018-09-10 | $94.68 | $94.68 | 236,400 | — | — |
| 2018-09-07 | $93.83 | $93.83 | 233,700 | — | — |
| 2018-09-06 | $95.06 | $95.06 | 247,300 | — | — |
| 2018-09-05 | $93.74 | $93.74 | 254,300 | — | — |
| 2018-09-04 | $94.44 | $94.44 | 246,100 | — | — |
| 2018-08-31 | $93.09 | $93.09 | 147,200 | — | — |
| 2018-08-30 | $92.24 | $92.24 | 185,500 | — | — |
| 2018-08-29 | $91.52 | $91.52 | 286,200 | — | — |
| 2018-08-28 | $90.82 | $90.82 | 192,900 | — | — |
| 2018-08-27 | $90.64 | $90.64 | 311,100 | — | — |
| 2018-08-24 | $90.90 | $90.90 | 482,800 | — | — |
| 2018-08-23 | $87.77 | $87.77 | 249,900 | — | — |
| 2018-08-22 | $85.37 | $85.37 | 150,200 | — | — |
| 2018-08-21 | $83.52 | $83.52 | 99,300 | — | — |
| 2018-08-20 | $83.20 | $83.20 | 203,500 | — | — |
| 2018-08-17 | $82.12 | $82.12 | 271,200 | — | — |
| 2018-08-16 | $83.05 | $83.05 | 179,100 | — | — |
| 2018-08-15 | $83.70 | $83.70 | 222,500 | — | — |
| 2018-08-14 | $84.34 | $84.34 | 262,300 | — | — |
| 2018-08-13 | $83.38 | $83.38 | 276,000 | — | — |
| 2018-08-10 | $83.89 | $83.89 | 215,500 | — | — |
| 2018-08-09 | $83.61 | $83.61 | 166,200 | — | — |
| 2018-08-08 | $81.77 | $81.77 | 198,800 | — | — |
| 2018-08-07 | $82.50 | $82.50 | 278,100 | — | — |
| 2018-08-06 | $83.54 | $83.54 | 603,700 | — | — |
| 2018-08-03 | $84.50 | $84.50 | 438,100 | — | — |
| 2018-08-02 | $85.04 | $85.04 | 1,257,400 | — | — |
| 2018-08-01 | $76.27 | $76.27 | 439,900 | — | — |
| 2018-07-31 | $75.55 | $75.55 | 482,700 | — | — |
| 2018-07-30 | $74.75 | $74.75 | 449,600 | — | — |
| 2018-07-27 | $73.27 | $73.27 | 788,900 | — | — |
| 2018-07-26 | $76.95 | $76.95 | 417,600 | — | — |
| 2018-07-25 | $81.38 | $81.38 | 222,100 | — | — |
| 2018-07-24 | $80.24 | $80.24 | 231,200 | — | — |
| 2018-07-23 | $83.72 | $83.72 | 211,500 | — | — |
| 2018-07-20 | $83.19 | $83.19 | 151,900 | — | — |
| 2018-07-19 | $84.72 | $84.72 | 174,900 | — | — |
| 2018-07-18 | $83.72 | $83.72 | 252,100 | — | — |
| 2018-07-17 | $84.32 | $84.32 | 197,900 | — | — |
| 2018-07-16 | $83.27 | $83.27 | 219,900 | — | — |
| 2018-07-13 | $85.16 | $85.16 | 143,000 | — | — |
| 2018-07-12 | $84.31 | $84.31 | 254,000 | — | — |
| 2018-07-11 | $84.54 | $84.54 | 268,000 | — | — |
| 2018-07-10 | $85.52 | $85.52 | 428,000 | — | — |
| 2018-07-09 | $88.29 | $88.29 | 178,200 | — | — |
| 2018-07-06 | $88.03 | $88.03 | 224,100 | — | — |
| 2018-07-05 | $87.10 | $87.10 | 345,600 | — | — |
| 2018-07-03 | $85.02 | $85.02 | 265,100 | — | — |
| 2018-07-02 | $84.25 | $84.25 | 209,900 | — | — |
| 2018-06-29 | $81.13 | $81.13 | 259,100 | — | — |
| 2018-06-28 | $81.65 | $81.65 | 270,900 | — | — |
| 2018-06-27 | $78.38 | $78.38 | 547,300 | — | — |
| 2018-06-26 | $80.09 | $80.09 | 450,500 | — | — |
| 2018-06-25 | $76.61 | $76.61 | 602,300 | — | — |
| 2018-06-22 | $78.70 | $78.70 | 1,357,400 | — | — |
| 2018-06-21 | $78.92 | $78.92 | 280,000 | — | — |
| 2018-06-20 | $80.60 | $80.60 | 323,200 | — | — |
| 2018-06-19 | $81.79 | $81.79 | 337,500 | — | — |
| 2018-06-18 | $84.41 | $84.41 | 197,200 | — | — |
| 2018-06-15 | $83.46 | $83.46 | 345,900 | — | — |
| 2018-06-14 | $81.10 | $81.10 | 286,000 | — | — |
| 2018-06-13 | $81.42 | $81.42 | 343,100 | — | — |
| 2018-06-12 | $80.12 | $80.12 | 179,400 | — | — |
| 2018-06-11 | $80.19 | $80.19 | 249,100 | — | — |
| 2018-06-08 | $79.66 | $79.66 | 386,200 | — | — |
| 2018-06-07 | $76.57 | $76.57 | 331,400 | — | — |
| 2018-06-06 | $80.86 | $80.86 | 306,900 | — | — |
| 2018-06-05 | $79.82 | $79.82 | 471,000 | — | — |
| 2018-06-04 | $77.29 | $77.29 | 332,800 | — | — |
| 2018-06-01 | $74.71 | $74.71 | 279,300 | — | — |
| 2018-05-31 | $76.03 | $76.03 | 283,600 | — | — |
| 2018-05-30 | $76.20 | $76.20 | 524,600 | — | — |
| 2018-05-29 | $73.19 | $73.19 | 171,100 | — | — |
| 2018-05-25 | $70.95 | $70.95 | 134,400 | — | — |
| 2018-05-24 | $70.25 | $70.25 | 197,100 | — | — |
| 2018-05-23 | $71.18 | $71.18 | 136,600 | — | — |
| 2018-05-22 | $69.22 | $69.22 | 122,200 | — | — |
| 2018-05-21 | $69.47 | $69.47 | 138,900 | — | — |
| 2018-05-18 | $70.98 | $70.98 | 465,400 | — | — |
| 2018-05-17 | $68.17 | $68.17 | 259,600 | — | — |
| 2018-05-16 | $67.81 | $67.81 | 227,400 | — | — |
| 2018-05-15 | $67.97 | $67.97 | 152,900 | — | — |
| 2018-05-14 | $67.94 | $67.94 | 115,700 | — | — |
| 2018-05-11 | $68.22 | $68.22 | 123,000 | — | — |
| 2018-05-10 | $68.15 | $68.15 | 256,800 | — | — |
| 2018-05-09 | $68.86 | $68.86 | 368,100 | — | — |
| 2018-05-08 | $65.28 | $65.28 | 207,300 | — | — |
| 2018-05-07 | $65.91 | $65.91 | 277,300 | — | — |
| 2018-05-04 | $66.85 | $66.85 | 315,000 | — | — |
| 2018-05-03 | $65.71 | $65.71 | 690,300 | — | — |
| 2018-05-02 | $59.44 | $59.44 | 325,800 | — | — |
| 2018-05-01 | $59.28 | $59.28 | 141,700 | — | — |
| 2018-04-30 | $58.15 | $58.15 | 181,400 | — | — |
| 2018-04-27 | $58.62 | $58.62 | 192,300 | — | — |
| 2018-04-26 | $59.76 | $59.76 | 255,100 | — | — |
| 2018-04-25 | $57.89 | $57.89 | 313,100 | — | — |
| 2018-04-24 | $59.23 | $59.23 | 451,000 | — | — |
| 2018-04-23 | $61.76 | $61.76 | 176,500 | — | — |
| 2018-04-20 | $61.65 | $61.65 | 153,800 | — | — |
| 2018-04-19 | $62.34 | $62.34 | 99,800 | — | — |
| 2018-04-18 | $63.20 | $63.20 | 166,400 | — | — |
| 2018-04-17 | $63.20 | $63.20 | 148,600 | — | — |
| 2018-04-16 | $62.17 | $62.17 | 141,500 | — | — |
| 2018-04-13 | $63.08 | $63.08 | 130,800 | — | — |
| 2018-04-12 | $63.88 | $63.88 | 144,700 | — | — |
| 2018-04-11 | $63.99 | $63.99 | 311,400 | — | — |
| 2018-04-10 | $62.28 | $62.28 | 186,300 | — | — |
| 2018-04-09 | $60.89 | $60.89 | 94,000 | — | — |
| 2018-04-06 | $60.37 | $60.37 | 155,000 | — | — |
| 2018-04-05 | $62.00 | $62.00 | 159,200 | — | — |
| 2018-04-04 | $62.02 | $62.02 | 108,100 | — | — |
| 2018-04-03 | $61.73 | $61.73 | 76,100 | — | — |
| 2018-04-02 | $61.99 | $61.99 | 167,400 | — | — |
| 2018-03-29 | $62.95 | $62.95 | 158,800 | — | — |
| 2018-03-28 | $60.91 | $60.91 | 159,100 | — | — |
| 2018-03-27 | $61.33 | $61.33 | 197,800 | — | — |
| 2018-03-26 | $62.66 | $62.66 | 143,400 | — | — |
| 2018-03-23 | $61.92 | $61.92 | 227,800 | — | — |
| 2018-03-22 | $63.55 | $63.55 | 144,000 | — | — |
| 2018-03-21 | $63.92 | $63.92 | 119,300 | — | — |
| 2018-03-20 | $63.11 | $63.11 | 155,500 | — | — |
| 2018-03-19 | $62.25 | $62.25 | 211,700 | — | — |
| 2018-03-16 | $63.69 | $63.69 | 228,200 | — | — |
| 2018-03-15 | $63.20 | $63.20 | 137,200 | — | — |
| 2018-03-14 | $64.14 | $64.14 | 157,700 | — | — |
| 2018-03-13 | $64.52 | $64.52 | 178,100 | — | — |
| 2018-03-12 | $66.61 | $66.61 | 249,600 | — | — |
| 2018-03-09 | $66.94 | $66.94 | 271,300 | — | — |
| 2018-03-08 | $65.97 | $65.97 | 236,400 | — | — |
| 2018-03-07 | $66.75 | $66.75 | 232,600 | — | — |
| 2018-03-06 | $64.71 | $64.71 | 168,800 | — | — |
| 2018-03-05 | $63.66 | $63.66 | 203,300 | — | — |
| 2018-03-02 | $64.23 | $64.23 | 246,600 | — | — |
| 2018-03-01 | $62.24 | $62.24 | 194,200 | — | — |
| 2018-02-28 | $62.15 | $62.15 | 155,900 | — | — |
| 2018-02-27 | $63.95 | $63.95 | 171,100 | — | — |
| 2018-02-26 | $64.53 | $64.53 | 293,500 | — | — |
| 2018-02-23 | $66.48 | $66.48 | 246,700 | — | — |
| 2018-02-22 | $65.58 | $65.58 | 280,500 | — | — |
| 2018-02-21 | $64.60 | $64.60 | 402,900 | — | — |
| 2018-02-20 | $61.74 | $61.74 | 344,000 | — | — |
| 2018-02-16 | $62.61 | $62.61 | 436,000 | — | — |
| 2018-02-15 | $60.85 | $60.85 | 591,700 | — | — |
| 2018-02-14 | $59.68 | $59.68 | 343,800 | — | — |
| 2018-02-13 | $59.06 | $59.06 | 200,500 | — | — |
| 2018-02-12 | $59.47 | $59.47 | 164,800 | — | — |
| 2018-02-09 | $58.36 | $58.36 | 293,400 | — | — |
| 2018-02-08 | $57.85 | $57.85 | 269,200 | — | — |
| 2018-02-07 | $57.90 | $57.90 | 214,700 | — | — |
| 2018-02-06 | $57.92 | $57.92 | 190,300 | — | — |
| 2018-02-05 | $57.85 | $57.85 | 209,600 | — | — |
| 2018-02-02 | $58.34 | $58.34 | 154,200 | — | — |
| 2018-02-01 | $58.56 | $58.56 | 166,500 | — | — |
| 2018-01-31 | $59.63 | $59.63 | 130,800 | — | — |
| 2018-01-30 | $60.36 | $60.36 | 224,400 | — | — |
| 2018-01-29 | $59.76 | $59.76 | 158,900 | — | — |
| 2018-01-26 | $61.10 | $61.10 | 172,600 | — | — |
| 2018-01-25 | $61.77 | $61.77 | 224,900 | — | — |
| 2018-01-24 | $62.84 | $62.84 | 185,200 | — | — |
| 2018-01-23 | $65.42 | $65.42 | 194,900 | — | — |
| 2018-01-22 | $63.23 | $63.23 | 277,400 | — | — |
| 2018-01-19 | $62.75 | $62.75 | 241,400 | — | — |
| 2018-01-18 | $61.93 | $61.93 | 266,500 | — | — |
| 2018-01-17 | $61.34 | $61.34 | 193,500 | — | — |
| 2018-01-16 | $61.69 | $61.69 | 295,600 | — | — |
| 2018-01-12 | $62.62 | $62.62 | 212,200 | — | — |
| 2018-01-11 | $60.64 | $60.64 | 147,500 | — | — |
| 2018-01-10 | $60.04 | $60.04 | 134,500 | — | — |
| 2018-01-09 | $60.31 | $60.31 | 184,400 | — | — |
| 2018-01-08 | $60.11 | $60.11 | 259,200 | — | — |
| 2018-01-05 | $59.81 | $59.81 | 246,200 | — | — |
| 2018-01-04 | $58.55 | $58.55 | 118,600 | — | — |
| 2018-01-03 | $58.02 | $58.02 | 188,700 | — | — |
| 2018-01-02 | $57.58 | $57.58 | 326,500 | — | — |