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
- 2000-09-29 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 | $76.26 | $76.26 | 172,800 | — | — |
| 2018-12-28 | $76.03 | $76.03 | 206,600 | — | — |
| 2018-12-27 | $74.78 | $74.78 | 245,400 | — | — |
| 2018-12-26 | $74.00 | $74.00 | 232,200 | — | — |
| 2018-12-24 | $70.09 | $70.09 | 152,100 | — | — |
| 2018-12-21 | $72.57 | $72.57 | 463,500 | — | — |
| 2018-12-20 | $76.88 | $76.88 | 231,500 | — | — |
| 2018-12-19 | $79.00 | $79.00 | 255,400 | — | — |
| 2018-12-18 | $81.14 | $81.14 | 218,200 | — | — |
| 2018-12-17 | $80.55 | $80.55 | 301,400 | — | — |
| 2018-12-14 | $84.27 | $84.27 | 214,800 | — | — |
| 2018-12-13 | $85.41 | $85.41 | 173,100 | — | — |
| 2018-12-12 | $85.76 | $85.76 | 314,200 | — | — |
| 2018-12-11 | $84.03 | $84.03 | 195,000 | — | — |
| 2018-12-10 | $83.01 | $83.01 | 143,500 | — | — |
| 2018-12-07 | $83.76 | $83.76 | 204,700 | — | — |
| 2018-12-06 | $85.30 | $85.30 | 309,300 | — | — |
| 2018-12-04 | $84.76 | $84.76 | 277,700 | — | — |
| 2018-12-03 | $87.55 | $87.55 | 193,400 | — | — |
| 2018-11-30 | $88.58 | $88.58 | 263,000 | — | — |
| 2018-11-29 | $86.07 | $86.07 | 265,600 | — | — |
| 2018-11-28 | $87.41 | $87.41 | 190,900 | — | — |
| 2018-11-27 | $83.01 | $83.01 | 129,300 | — | — |
| 2018-11-26 | $83.32 | $83.32 | 168,800 | — | — |
| 2018-11-23 | $82.67 | $82.67 | 42,100 | — | — |
| 2018-11-21 | $82.31 | $82.31 | 111,500 | — | — |
| 2018-11-20 | $82.77 | $82.77 | 184,100 | — | — |
| 2018-11-19 | $83.10 | $83.10 | 149,000 | — | — |
| 2018-11-16 | $85.72 | $85.72 | 176,600 | — | — |
| 2018-11-15 | $84.14 | $84.14 | 130,000 | — | — |
| 2018-11-14 | $82.48 | $82.48 | 173,100 | — | — |
| 2018-11-13 | $82.74 | $82.74 | 178,300 | — | — |
| 2018-11-12 | $83.65 | $83.65 | 124,200 | — | — |
| 2018-11-09 | $86.13 | $86.13 | 162,300 | — | — |
| 2018-11-08 | $88.38 | $88.38 | 173,600 | — | — |
| 2018-11-07 | $88.71 | $88.71 | 247,800 | — | — |
| 2018-11-06 | $87.86 | $87.86 | 319,300 | — | — |
| 2018-11-05 | $88.16 | $88.16 | 399,900 | — | — |
| 2018-11-02 | $84.26 | $84.26 | 345,100 | — | — |
| 2018-11-01 | $83.94 | $83.94 | 415,400 | — | — |
| 2018-10-31 | $74.47 | $74.47 | 204,700 | — | — |
| 2018-10-30 | $74.18 | $74.18 | 159,500 | — | — |
| 2018-10-29 | $73.35 | $73.35 | 236,700 | — | — |
| 2018-10-26 | $72.11 | $72.11 | 153,500 | — | — |
| 2018-10-25 | $72.62 | $72.62 | 192,900 | — | — |
| 2018-10-24 | $72.82 | $72.82 | 244,500 | — | — |
| 2018-10-23 | $74.20 | $74.20 | 113,000 | — | — |
| 2018-10-22 | $74.65 | $74.65 | 113,700 | — | — |
| 2018-10-19 | $74.23 | $74.23 | 130,200 | — | — |
| 2018-10-18 | $75.21 | $75.21 | 98,500 | — | — |
| 2018-10-17 | $77.22 | $77.22 | 148,100 | — | — |
| 2018-10-16 | $77.43 | $77.43 | 137,500 | — | — |
| 2018-10-15 | $74.65 | $74.65 | 214,000 | — | — |
| 2018-10-12 | $74.25 | $74.25 | 161,000 | — | — |
| 2018-10-11 | $73.43 | $73.43 | 266,100 | — | — |
| 2018-10-10 | $73.87 | $73.87 | 177,200 | — | — |
| 2018-10-09 | $76.23 | $76.23 | 218,500 | — | — |
| 2018-10-08 | $77.69 | $77.69 | 257,400 | — | — |
| 2018-10-05 | $78.21 | $78.21 | 269,400 | — | — |
| 2018-10-04 | $78.18 | $78.18 | 196,300 | — | — |
| 2018-10-03 | $79.75 | $79.75 | 103,600 | — | — |
| 2018-10-02 | $80.32 | $80.32 | 222,500 | — | — |
| 2018-10-01 | $81.51 | $81.51 | 182,500 | — | — |
| 2018-09-28 | $82.95 | $82.95 | 314,200 | — | — |
| 2018-09-27 | $83.00 | $83.00 | 153,100 | — | — |
| 2018-09-26 | $82.50 | $82.50 | 242,900 | — | — |
| 2018-09-25 | $83.35 | $83.35 | 225,500 | — | — |
| 2018-09-24 | $83.40 | $83.40 | 136,100 | — | — |
| 2018-09-21 | $83.80 | $83.80 | 526,500 | — | — |
| 2018-09-20 | $83.70 | $83.70 | 258,300 | — | — |
| 2018-09-19 | $81.10 | $81.10 | 189,200 | — | — |
| 2018-09-18 | $81.60 | $81.60 | 223,300 | — | — |
| 2018-09-17 | $79.75 | $79.75 | 238,600 | — | — |
| 2018-09-14 | $82.55 | $82.55 | 186,400 | — | — |
| 2018-09-13 | $82.05 | $82.05 | 176,700 | — | — |
| 2018-09-12 | $80.85 | $80.85 | 181,100 | — | — |
| 2018-09-11 | $80.55 | $80.55 | 186,900 | — | — |
| 2018-09-10 | $80.95 | $80.95 | 171,000 | — | — |
| 2018-09-07 | $81.00 | $81.00 | 265,000 | — | — |
| 2018-09-06 | $80.95 | $80.95 | 219,700 | — | — |
| 2018-09-05 | $80.55 | $80.55 | 248,600 | — | — |
| 2018-09-04 | $80.25 | $80.25 | 320,000 | — | — |
| 2018-08-31 | $79.90 | $79.90 | 213,900 | — | — |
| 2018-08-30 | $79.00 | $79.00 | 187,700 | — | — |
| 2018-08-29 | $78.05 | $78.05 | 161,800 | — | — |
| 2018-08-28 | $77.70 | $77.70 | 150,600 | — | — |
| 2018-08-27 | $77.55 | $77.55 | 277,000 | — | — |
| 2018-08-24 | $77.00 | $77.00 | 234,500 | — | — |
| 2018-08-23 | $77.00 | $77.00 | 169,800 | — | — |
| 2018-08-22 | $76.30 | $76.30 | 254,300 | — | — |
| 2018-08-21 | $73.40 | $73.40 | 375,800 | — | — |
| 2018-08-20 | $72.15 | $72.15 | 204,100 | — | — |
| 2018-08-17 | $71.45 | $71.45 | 222,700 | — | — |
| 2018-08-16 | $70.80 | $70.80 | 368,900 | — | — |
| 2018-08-15 | $68.75 | $68.75 | 239,800 | — | — |
| 2018-08-14 | $69.60 | $69.60 | 241,800 | — | — |
| 2018-08-13 | $70.10 | $70.10 | 203,700 | — | — |
| 2018-08-10 | $70.70 | $70.70 | 174,400 | — | — |
| 2018-08-09 | $70.90 | $70.90 | 250,400 | — | — |
| 2018-08-08 | $71.30 | $71.30 | 226,500 | — | — |
| 2018-08-07 | $71.75 | $71.75 | 177,500 | — | — |
| 2018-08-06 | $71.90 | $71.90 | 419,700 | — | — |
| 2018-08-03 | $70.75 | $70.75 | 348,200 | — | — |
| 2018-08-02 | $72.85 | $72.85 | 859,100 | — | — |
| 2018-08-01 | $71.40 | $71.40 | 332,300 | — | — |
| 2018-07-31 | $71.45 | $71.45 | 309,100 | — | — |
| 2018-07-30 | $71.25 | $71.25 | 268,000 | — | — |
| 2018-07-27 | $72.05 | $72.05 | 161,300 | — | — |
| 2018-07-26 | $73.25 | $73.25 | 139,600 | — | — |
| 2018-07-25 | $73.00 | $73.00 | 145,600 | — | — |
| 2018-07-24 | $72.55 | $72.55 | 461,600 | — | — |
| 2018-07-23 | $72.75 | $72.75 | 159,100 | — | — |
| 2018-07-20 | $72.15 | $72.15 | 155,400 | — | — |
| 2018-07-19 | $72.45 | $72.45 | 255,900 | — | — |
| 2018-07-18 | $72.45 | $72.45 | 205,600 | — | — |
| 2018-07-17 | $72.85 | $72.85 | 245,000 | — | — |
| 2018-07-16 | $72.90 | $72.90 | 217,200 | — | — |
| 2018-07-13 | $73.50 | $73.50 | 494,600 | — | — |
| 2018-07-12 | $68.35 | $68.35 | 244,700 | — | — |
| 2018-07-11 | $67.10 | $67.10 | 168,100 | — | — |
| 2018-07-10 | $67.25 | $67.25 | 158,600 | — | — |
| 2018-07-09 | $66.40 | $66.40 | 183,800 | — | — |
| 2018-07-06 | $67.10 | $67.10 | 108,100 | — | — |
| 2018-07-05 | $66.20 | $66.20 | 86,400 | — | — |
| 2018-07-03 | $65.70 | $65.70 | 77,100 | — | — |
| 2018-07-02 | $65.80 | $65.80 | 256,900 | — | — |
| 2018-06-29 | $64.65 | $64.65 | 109,300 | — | — |
| 2018-06-28 | $65.10 | $65.10 | 180,000 | — | — |
| 2018-06-27 | $64.15 | $64.15 | 210,200 | — | — |
| 2018-06-26 | $64.85 | $64.85 | 136,200 | — | — |
| 2018-06-25 | $63.75 | $63.75 | 156,600 | — | — |
| 2018-06-22 | $65.35 | $65.35 | 499,600 | — | — |
| 2018-06-21 | $64.65 | $64.65 | 165,700 | — | — |
| 2018-06-20 | $65.55 | $65.55 | 147,500 | — | — |
| 2018-06-19 | $65.15 | $65.15 | 138,600 | — | — |
| 2018-06-18 | $64.70 | $64.70 | 184,500 | — | — |
| 2018-06-15 | $64.95 | $64.95 | 250,700 | — | — |
| 2018-06-14 | $64.80 | $64.80 | 154,900 | — | — |
| 2018-06-13 | $64.55 | $64.55 | 115,000 | — | — |
| 2018-06-12 | $64.70 | $64.70 | 129,400 | — | — |
| 2018-06-11 | $65.35 | $65.35 | 100,900 | — | — |
| 2018-06-08 | $65.85 | $65.85 | 100,700 | — | — |
| 2018-06-07 | $65.80 | $65.80 | 196,200 | — | — |
| 2018-06-06 | $67.50 | $67.50 | 107,500 | — | — |
| 2018-06-05 | $67.50 | $67.50 | 154,500 | — | — |
| 2018-06-04 | $66.80 | $66.80 | 170,600 | — | — |
| 2018-06-01 | $65.95 | $65.95 | 159,800 | — | — |
| 2018-05-31 | $66.00 | $66.00 | 162,400 | — | — |
| 2018-05-30 | $66.45 | $66.45 | 144,000 | — | — |
| 2018-05-29 | $65.70 | $65.70 | 178,600 | — | — |
| 2018-05-25 | $65.95 | $65.95 | 95,700 | — | — |
| 2018-05-24 | $65.85 | $65.85 | 328,100 | — | — |
| 2018-05-23 | $66.30 | $66.30 | 112,100 | — | — |
| 2018-05-22 | $66.00 | $66.00 | 130,400 | — | — |
| 2018-05-21 | $66.90 | $66.90 | 176,700 | — | — |
| 2018-05-18 | $66.80 | $66.80 | 136,900 | — | — |
| 2018-05-17 | $66.85 | $66.85 | 164,200 | — | — |
| 2018-05-16 | $66.55 | $66.55 | 190,200 | — | — |
| 2018-05-15 | $65.55 | $65.55 | 134,800 | — | — |
| 2018-05-14 | $66.45 | $66.45 | 180,200 | — | — |
| 2018-05-11 | $66.25 | $66.25 | 163,200 | — | — |
| 2018-05-10 | $65.90 | $65.90 | 245,400 | — | — |
| 2018-05-09 | $65.85 | $65.85 | 269,700 | — | — |
| 2018-05-08 | $65.55 | $65.55 | 343,600 | — | — |
| 2018-05-07 | $65.95 | $65.95 | 498,100 | — | — |
| 2018-05-04 | $63.40 | $63.40 | 539,600 | — | — |
| 2018-05-03 | $55.50 | $55.50 | 356,500 | — | — |
| 2018-05-02 | $56.10 | $56.10 | 162,000 | — | — |
| 2018-05-01 | $55.85 | $55.85 | 368,700 | — | — |
| 2018-04-30 | $54.90 | $54.90 | 161,800 | — | — |
| 2018-04-27 | $55.20 | $55.20 | 140,700 | — | — |
| 2018-04-26 | $55.95 | $55.95 | 119,100 | — | — |
| 2018-04-25 | $55.75 | $55.75 | 151,800 | — | — |
| 2018-04-24 | $54.85 | $54.85 | 332,400 | — | — |
| 2018-04-23 | $55.50 | $55.50 | 131,100 | — | — |
| 2018-04-20 | $55.35 | $55.35 | 263,200 | — | — |
| 2018-04-19 | $56.45 | $56.45 | 326,800 | — | — |
| 2018-04-18 | $56.60 | $56.60 | 326,400 | — | — |
| 2018-04-17 | $57.55 | $57.55 | 198,600 | — | — |
| 2018-04-16 | $57.70 | $57.70 | 100,400 | — | — |
| 2018-04-13 | $56.55 | $56.55 | 95,100 | — | — |
| 2018-04-12 | $56.90 | $56.90 | 294,000 | — | — |
| 2018-04-11 | $56.25 | $56.25 | 84,300 | — | — |
| 2018-04-10 | $56.15 | $56.15 | 149,800 | — | — |
| 2018-04-09 | $55.60 | $55.60 | 102,500 | — | — |
| 2018-04-06 | $55.45 | $55.45 | 126,900 | — | — |
| 2018-04-05 | $56.25 | $56.25 | 152,000 | — | — |
| 2018-04-04 | $56.20 | $56.20 | 159,800 | — | — |
| 2018-04-03 | $55.35 | $55.35 | 145,200 | — | — |
| 2018-04-02 | $55.15 | $55.15 | 138,200 | — | — |
| 2018-03-29 | $56.55 | $56.55 | 334,200 | — | — |
| 2018-03-28 | $55.75 | $55.75 | 165,800 | — | — |
| 2018-03-27 | $55.80 | $55.80 | 142,000 | — | — |
| 2018-03-26 | $56.50 | $56.50 | 129,000 | — | — |
| 2018-03-23 | $56.45 | $56.45 | 213,300 | — | — |
| 2018-03-22 | $56.95 | $56.95 | 158,800 | — | — |
| 2018-03-21 | $57.55 | $57.55 | 167,100 | — | — |
| 2018-03-20 | $57.65 | $57.65 | 139,500 | — | — |
| 2018-03-19 | $57.40 | $57.40 | 249,800 | — | — |
| 2018-03-16 | $58.05 | $58.05 | 758,300 | — | — |
| 2018-03-15 | $57.15 | $57.15 | 240,600 | — | — |
| 2018-03-14 | $57.10 | $57.10 | 328,500 | — | — |
| 2018-03-13 | $56.20 | $56.20 | 473,300 | — | — |
| 2018-03-12 | $55.45 | $55.45 | 267,500 | — | — |
| 2018-03-09 | $53.80 | $53.80 | 332,800 | — | — |
| 2018-03-08 | $53.00 | $53.00 | 279,900 | — | — |
| 2018-03-07 | $52.65 | $52.65 | 288,700 | — | — |
| 2018-03-06 | $52.65 | $52.65 | 262,500 | — | — |
| 2018-03-05 | $51.95 | $51.95 | 225,200 | — | — |
| 2018-03-02 | $51.80 | $51.80 | 252,900 | — | — |
| 2018-03-01 | $50.95 | $50.95 | 200,600 | — | — |
| 2018-02-28 | $51.05 | $51.05 | 213,000 | — | — |
| 2018-02-27 | $51.60 | $51.60 | 354,300 | — | — |
| 2018-02-26 | $51.40 | $51.40 | 293,300 | — | — |
| 2018-02-23 | $52.55 | $52.55 | 805,600 | — | — |
| 2018-02-22 | $45.35 | $45.35 | 121,900 | — | — |
| 2018-02-21 | $45.30 | $45.30 | 175,900 | — | — |
| 2018-02-20 | $43.85 | $43.85 | 206,800 | — | — |
| 2018-02-16 | $44.25 | $44.25 | 125,800 | — | — |
| 2018-02-15 | $44.55 | $44.55 | 163,900 | — | — |
| 2018-02-14 | $43.75 | $43.75 | 178,100 | — | — |
| 2018-02-13 | $44.30 | $44.30 | 97,100 | — | — |
| 2018-02-12 | $44.60 | $44.60 | 99,600 | — | — |
| 2018-02-09 | $44.15 | $44.15 | 165,500 | — | — |
| 2018-02-08 | $43.95 | $43.95 | 160,000 | — | — |
| 2018-02-07 | $45.75 | $45.75 | 87,300 | — | — |
| 2018-02-06 | $46.65 | $46.65 | 210,800 | — | — |
| 2018-02-05 | $46.85 | $46.85 | 172,100 | — | — |
| 2018-02-02 | $50.10 | $50.10 | 93,800 | — | — |
| 2018-02-01 | $51.45 | $51.45 | 153,300 | — | — |
| 2018-01-31 | $50.15 | $50.15 | 103,200 | — | — |
| 2018-01-30 | $50.50 | $50.50 | 90,600 | — | — |
| 2018-01-29 | $51.50 | $51.50 | 126,400 | — | — |
| 2018-01-26 | $51.00 | $51.00 | 77,000 | — | — |
| 2018-01-25 | $50.60 | $50.60 | 134,000 | — | — |
| 2018-01-24 | $50.80 | $50.80 | 566,100 | — | — |
| 2018-01-23 | $49.85 | $49.85 | 186,200 | — | — |
| 2018-01-22 | $49.75 | $49.75 | 78,600 | — | — |
| 2018-01-19 | $49.05 | $49.05 | 116,400 | — | — |
| 2018-01-18 | $47.90 | $47.90 | 110,300 | — | — |
| 2018-01-17 | $48.40 | $48.40 | 94,100 | — | — |
| 2018-01-16 | $48.40 | $48.40 | 78,500 | — | — |
| 2018-01-12 | $48.55 | $48.55 | 62,700 | — | — |
| 2018-01-11 | $49.10 | $49.10 | 85,000 | — | — |
| 2018-01-10 | $47.75 | $47.75 | 135,400 | — | — |
| 2018-01-09 | $48.25 | $48.25 | 294,100 | — | — |
| 2018-01-08 | $46.00 | $46.00 | 265,600 | — | — |
| 2018-01-05 | $45.85 | $45.85 | 142,300 | — | — |
| 2018-01-04 | $44.85 | $44.85 | 92,000 | — | — |
| 2018-01-03 | $45.25 | $45.25 | 133,400 | — | — |
| 2018-01-02 | $45.40 | $45.40 | 204,800 | — | — |