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
- 2012-11-21 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 | $59.86 | $59.86 | 630,000 | — | — |
| 2018-12-28 | $60.60 | $60.60 | 580,200 | — | — |
| 2018-12-27 | $60.64 | $60.64 | 598,000 | — | — |
| 2018-12-26 | $60.45 | $60.45 | 613,800 | — | — |
| 2018-12-24 | $59.21 | $59.21 | 469,800 | — | — |
| 2018-12-21 | $58.12 | $58.12 | 911,100 | — | — |
| 2018-12-20 | $59.10 | $59.10 | 821,100 | — | — |
| 2018-12-19 | $59.72 | $59.72 | 892,700 | — | — |
| 2018-12-18 | $60.84 | $60.84 | 810,500 | — | — |
| 2018-12-17 | $59.66 | $59.66 | 1,235,200 | — | — |
| 2018-12-14 | $65.63 | $65.63 | 605,900 | — | — |
| 2018-12-13 | $65.57 | $65.57 | 438,300 | — | — |
| 2018-12-12 | $65.52 | $65.52 | 813,200 | — | — |
| 2018-12-11 | $63.21 | $63.21 | 486,100 | — | — |
| 2018-12-10 | $62.91 | $62.91 | 604,800 | — | — |
| 2018-12-07 | $62.66 | $62.66 | 1,142,600 | — | — |
| 2018-12-06 | $64.72 | $64.72 | 1,097,900 | — | — |
| 2018-12-04 | $65.97 | $65.97 | 678,900 | — | — |
| 2018-12-03 | $68.62 | $68.62 | 1,206,500 | — | — |
| 2018-11-30 | $68.07 | $68.07 | 921,500 | — | — |
| 2018-11-29 | $65.70 | $65.70 | 776,400 | — | — |
| 2018-11-28 | $65.61 | $65.61 | 1,032,600 | — | — |
| 2018-11-27 | $68.05 | $68.05 | 685,600 | — | — |
| 2018-11-26 | $67.17 | $67.17 | 670,400 | — | — |
| 2018-11-23 | $65.85 | $65.85 | 643,000 | — | — |
| 2018-11-21 | $68.01 | $68.01 | 929,100 | — | — |
| 2018-11-20 | $65.62 | $65.62 | 965,600 | — | — |
| 2018-11-19 | $66.61 | $66.61 | 653,700 | — | — |
| 2018-11-16 | $67.83 | $67.83 | 985,700 | — | — |
| 2018-11-15 | $68.81 | $68.81 | 2,037,000 | — | — |
| 2018-11-14 | $65.68 | $65.68 | 2,834,400 | — | — |
| 2018-11-13 | $60.36 | $60.36 | 2,763,600 | — | — |
| 2018-11-12 | $61.07 | $61.07 | 1,934,500 | — | — |
| 2018-11-09 | $64.73 | $64.73 | 931,800 | — | — |
| 2018-11-08 | $67.59 | $67.59 | 746,600 | — | — |
| 2018-11-07 | $70.22 | $70.22 | 512,000 | — | — |
| 2018-11-06 | $68.41 | $68.41 | 431,700 | — | — |
| 2018-11-05 | $68.46 | $68.46 | 554,000 | — | — |
| 2018-11-02 | $68.61 | $68.61 | 1,151,100 | — | — |
| 2018-11-01 | $68.99 | $68.99 | 1,519,400 | — | — |
| 2018-10-31 | $63.90 | $63.90 | 1,087,600 | — | — |
| 2018-10-30 | $60.25 | $60.25 | 888,400 | — | — |
| 2018-10-29 | $58.11 | $58.11 | 778,100 | — | — |
| 2018-10-26 | $59.52 | $59.52 | 819,100 | — | — |
| 2018-10-25 | $59.32 | $59.32 | 908,600 | — | — |
| 2018-10-24 | $56.97 | $56.97 | 1,135,800 | — | — |
| 2018-10-23 | $60.55 | $60.55 | 1,075,800 | — | — |
| 2018-10-22 | $61.51 | $61.51 | 1,200,300 | — | — |
| 2018-10-19 | $59.13 | $59.13 | 1,290,500 | — | — |
| 2018-10-18 | $60.50 | $60.50 | 2,383,700 | — | — |
| 2018-10-17 | $60.54 | $60.54 | 3,851,200 | — | — |
| 2018-10-16 | $68.88 | $68.88 | 1,625,400 | — | — |
| 2018-10-15 | $68.30 | $68.30 | 2,081,900 | — | — |
| 2018-10-12 | $73.02 | $73.02 | 1,409,300 | — | — |
| 2018-10-11 | $68.03 | $68.03 | 1,255,500 | — | — |
| 2018-10-10 | $68.42 | $68.42 | 1,749,100 | — | — |
| 2018-10-09 | $71.43 | $71.43 | 1,293,500 | — | — |
| 2018-10-08 | $73.01 | $73.01 | 738,900 | — | — |
| 2018-10-05 | $73.40 | $73.40 | 1,197,400 | — | — |
| 2018-10-04 | $73.83 | $73.83 | 2,047,300 | — | — |
| 2018-10-03 | $75.34 | $75.34 | 1,064,600 | — | — |
| 2018-10-02 | $72.91 | $72.91 | 1,323,300 | — | — |
| 2018-10-01 | $72.61 | $72.61 | 772,200 | — | — |
| 2018-09-28 | $74.92 | $74.92 | 898,700 | — | — |
| 2018-09-27 | $73.95 | $73.95 | 1,097,700 | — | — |
| 2018-09-26 | $75.90 | $75.90 | 1,168,800 | — | — |
| 2018-09-25 | $73.10 | $73.10 | 516,600 | — | — |
| 2018-09-24 | $72.49 | $72.49 | 778,600 | — | — |
| 2018-09-21 | $74.89 | $74.89 | 1,322,600 | — | — |
| 2018-09-20 | $74.20 | $74.20 | 1,392,100 | — | — |
| 2018-09-19 | $71.99 | $71.99 | 864,800 | — | — |
| 2018-09-18 | $70.26 | $70.26 | 982,900 | — | — |
| 2018-09-17 | $70.15 | $70.15 | 1,762,700 | — | — |
| 2018-09-14 | $72.84 | $72.84 | 1,094,900 | — | — |
| 2018-09-13 | $74.06 | $74.06 | 1,677,500 | — | — |
| 2018-09-12 | $71.41 | $71.41 | 1,028,700 | — | — |
| 2018-09-11 | $70.48 | $70.48 | 1,614,600 | — | — |
| 2018-09-10 | $70.59 | $70.59 | 876,800 | — | — |
| 2018-09-07 | $71.58 | $71.58 | 979,600 | — | — |
| 2018-09-06 | $72.34 | $72.34 | 1,637,200 | — | — |
| 2018-09-05 | $73.35 | $73.35 | 1,118,100 | — | — |
| 2018-09-04 | $76.81 | $76.81 | 1,273,500 | — | — |
| 2018-08-31 | $76.43 | $76.43 | 897,100 | — | — |
| 2018-08-30 | $75.86 | $75.86 | 1,139,900 | — | — |
| 2018-08-29 | $77.92 | $77.92 | 1,236,900 | — | — |
| 2018-08-28 | $77.28 | $77.28 | 1,401,300 | — | — |
| 2018-08-27 | $78.69 | $78.69 | 1,143,800 | — | — |
| 2018-08-24 | $77.05 | $77.05 | 1,117,900 | — | — |
| 2018-08-23 | $76.48 | $76.48 | 1,814,000 | — | — |
| 2018-08-22 | $76.35 | $76.35 | 1,170,000 | — | — |
| 2018-08-21 | $73.98 | $73.98 | 1,523,800 | — | — |
| 2018-08-20 | $74.90 | $74.90 | 1,448,600 | — | — |
| 2018-08-17 | $73.64 | $73.64 | 1,276,000 | — | — |
| 2018-08-16 | $72.28 | $72.28 | 1,974,500 | — | — |
| 2018-08-15 | $73.40 | $73.40 | 3,306,300 | — | — |
| 2018-08-14 | $75.64 | $75.64 | 9,924,500 | — | — |
| 2018-08-13 | $87.67 | $87.67 | 2,049,800 | — | — |
| 2018-08-10 | $88.87 | $88.87 | 809,100 | — | — |
| 2018-08-09 | $88.55 | $88.55 | 669,700 | — | — |
| 2018-08-08 | $88.24 | $88.24 | 931,000 | — | — |
| 2018-08-07 | $89.52 | $89.52 | 1,103,500 | — | — |
| 2018-08-06 | $88.77 | $88.77 | 1,221,600 | — | — |
| 2018-08-03 | $90.62 | $90.62 | 790,400 | — | — |
| 2018-08-02 | $91.50 | $91.50 | 1,249,600 | — | — |
| 2018-08-01 | $92.43 | $92.43 | 739,200 | — | — |
| 2018-07-31 | $93.23 | $93.23 | 1,241,600 | — | — |
| 2018-07-30 | $95.19 | $95.19 | 1,724,800 | — | — |
| 2018-07-27 | $98.10 | $98.10 | 682,900 | — | — |
| 2018-07-26 | $100.03 | $100.03 | 1,234,800 | — | — |
| 2018-07-25 | $97.81 | $97.81 | 927,200 | — | — |
| 2018-07-24 | $94.50 | $94.50 | 1,437,000 | — | — |
| 2018-07-23 | $95.07 | $95.07 | 1,048,200 | — | — |
| 2018-07-20 | $97.40 | $97.40 | 816,900 | — | — |
| 2018-07-19 | $95.29 | $95.29 | 1,010,300 | — | — |
| 2018-07-18 | $97.72 | $97.72 | 1,613,300 | — | — |
| 2018-07-17 | $97.34 | $97.34 | 1,213,100 | — | — |
| 2018-07-16 | $98.89 | $98.89 | 521,700 | — | — |
| 2018-07-13 | $98.43 | $98.43 | 686,100 | — | — |
| 2018-07-12 | $97.57 | $97.57 | 1,156,900 | — | — |
| 2018-07-11 | $96.93 | $96.93 | 855,800 | — | — |
| 2018-07-10 | $97.15 | $97.15 | 1,102,900 | — | — |
| 2018-07-09 | $99.26 | $99.26 | 1,316,300 | — | — |
| 2018-07-06 | $97.21 | $97.21 | 1,494,900 | — | — |
| 2018-07-05 | $93.95 | $93.95 | 1,694,200 | — | — |
| 2018-07-03 | $98.72 | $98.72 | 596,100 | — | — |
| 2018-07-02 | $99.77 | $99.77 | 1,313,400 | — | — |
| 2018-06-29 | $100.47 | $100.47 | 949,100 | — | — |
| 2018-06-28 | $103.04 | $103.04 | 1,886,200 | — | — |
| 2018-06-27 | $103.40 | $103.40 | 1,613,500 | — | — |
| 2018-06-26 | $109.57 | $109.57 | 1,231,600 | — | — |
| 2018-06-25 | $110.77 | $110.77 | 1,567,400 | — | — |
| 2018-06-22 | $115.54 | $115.54 | 968,900 | — | — |
| 2018-06-21 | $112.02 | $112.02 | 1,071,900 | — | — |
| 2018-06-20 | $114.00 | $114.00 | 714,700 | — | — |
| 2018-06-19 | $111.48 | $111.48 | 1,161,800 | — | — |
| 2018-06-18 | $114.43 | $114.43 | 1,325,600 | — | — |
| 2018-06-15 | $114.78 | $114.78 | 2,262,300 | — | — |
| 2018-06-14 | $118.79 | $118.79 | 1,885,400 | — | — |
| 2018-06-13 | $113.85 | $113.85 | 943,100 | — | — |
| 2018-06-12 | $114.84 | $114.84 | 1,716,700 | — | — |
| 2018-06-11 | $113.07 | $113.07 | 2,143,100 | — | — |
| 2018-06-08 | $109.14 | $109.14 | 1,947,600 | — | — |
| 2018-06-07 | $109.08 | $109.08 | 3,672,600 | — | — |
| 2018-06-06 | $104.71 | $104.71 | 6,880,000 | — | — |
| 2018-06-05 | $121.00 | $121.00 | 2,780,300 | — | — |
| 2018-06-04 | $119.99 | $119.99 | 3,224,300 | — | — |
| 2018-06-01 | $117.09 | $117.09 | 2,189,600 | — | — |
| 2018-05-31 | $116.53 | $116.53 | 1,760,600 | — | — |
| 2018-05-30 | $115.42 | $115.42 | 2,863,200 | — | — |
| 2018-05-29 | $107.09 | $107.09 | 1,514,500 | — | — |
| 2018-05-25 | $103.00 | $103.00 | 1,203,500 | — | — |
| 2018-05-24 | $106.95 | $106.95 | 789,200 | — | — |
| 2018-05-23 | $106.12 | $106.12 | 592,300 | — | — |
| 2018-05-22 | $105.95 | $105.95 | 804,100 | — | — |
| 2018-05-21 | $105.70 | $105.70 | 779,400 | — | — |
| 2018-05-18 | $107.29 | $107.29 | 1,079,500 | — | — |
| 2018-05-17 | $108.42 | $108.42 | 1,833,300 | — | — |
| 2018-05-16 | $104.72 | $104.72 | 1,241,800 | — | — |
| 2018-05-15 | $104.09 | $104.09 | 1,092,000 | — | — |
| 2018-05-14 | $105.60 | $105.60 | 1,651,000 | — | — |
| 2018-05-11 | $102.56 | $102.56 | 1,988,200 | — | — |
| 2018-05-10 | $103.75 | $103.75 | 1,421,400 | — | — |
| 2018-05-09 | $100.29 | $100.29 | 1,789,000 | — | — |
| 2018-05-08 | $105.42 | $105.42 | 1,539,000 | — | — |
| 2018-05-07 | $103.88 | $103.88 | 2,200,600 | — | — |
| 2018-05-04 | $96.74 | $96.74 | 955,300 | — | — |
| 2018-05-03 | $95.29 | $95.29 | 1,398,200 | — | — |
| 2018-05-02 | $97.45 | $97.45 | 1,186,000 | — | — |
| 2018-05-01 | $96.67 | $96.67 | 700,800 | — | — |
| 2018-04-30 | $96.39 | $96.39 | 1,417,500 | — | — |
| 2018-04-27 | $93.28 | $93.28 | 650,900 | — | — |
| 2018-04-26 | $92.56 | $92.56 | 829,200 | — | — |
| 2018-04-25 | $91.89 | $91.89 | 1,353,800 | — | — |
| 2018-04-24 | $92.55 | $92.55 | 1,612,800 | — | — |
| 2018-04-23 | $94.18 | $94.18 | 1,088,600 | — | — |
| 2018-04-20 | $92.89 | $92.89 | 1,381,600 | — | — |
| 2018-04-19 | $95.40 | $95.40 | 778,700 | — | — |
| 2018-04-18 | $95.75 | $95.75 | 1,159,300 | — | — |
| 2018-04-17 | $95.33 | $95.33 | 1,543,900 | — | — |
| 2018-04-16 | $92.94 | $92.94 | 1,177,600 | — | — |
| 2018-04-13 | $91.47 | $91.47 | 2,714,000 | — | — |
| 2018-04-12 | $97.01 | $97.01 | 1,217,500 | — | — |
| 2018-04-11 | $98.37 | $98.37 | 1,269,600 | — | — |
| 2018-04-10 | $98.29 | $98.29 | 2,973,900 | — | — |
| 2018-04-09 | $100.73 | $100.73 | 1,156,300 | — | — |
| 2018-04-06 | $98.12 | $98.12 | 1,167,900 | — | — |
| 2018-04-05 | $102.49 | $102.49 | 1,309,300 | — | — |
| 2018-04-04 | $103.33 | $103.33 | 1,189,600 | — | — |
| 2018-04-03 | $102.26 | $102.26 | 1,367,400 | — | — |
| 2018-04-02 | $101.50 | $101.50 | 1,174,800 | — | — |
| 2018-03-29 | $105.20 | $105.20 | 1,810,300 | — | — |
| 2018-03-28 | $101.27 | $101.27 | 3,373,700 | — | — |
| 2018-03-27 | $103.24 | $103.24 | 3,514,600 | — | — |
| 2018-03-26 | $117.20 | $117.20 | 2,035,200 | — | — |
| 2018-03-23 | $121.86 | $121.86 | 2,143,100 | — | — |
| 2018-03-22 | $118.48 | $118.48 | 2,054,600 | — | — |
| 2018-03-21 | $126.65 | $126.65 | 2,239,200 | — | — |
| 2018-03-20 | $127.43 | $127.43 | 2,450,300 | — | — |
| 2018-03-19 | $118.75 | $118.75 | 1,509,100 | — | — |
| 2018-03-16 | $117.69 | $117.69 | 1,839,700 | — | — |
| 2018-03-15 | $117.04 | $117.04 | 2,041,100 | — | — |
| 2018-03-14 | $115.88 | $115.88 | 2,200,200 | — | — |
| 2018-03-13 | $118.18 | $118.18 | 1,566,700 | — | — |
| 2018-03-12 | $119.29 | $119.29 | 2,140,600 | — | — |
| 2018-03-09 | $119.99 | $119.99 | 2,713,900 | — | — |
| 2018-03-08 | $119.99 | $119.99 | 5,800,200 | — | — |
| 2018-03-07 | $126.33 | $126.33 | 3,408,600 | — | — |
| 2018-03-06 | $118.76 | $118.76 | 9,962,000 | — | — |
| 2018-03-05 | $135.42 | $135.42 | 2,246,400 | — | — |
| 2018-03-02 | $133.78 | $133.78 | 1,287,200 | — | — |
| 2018-03-01 | $127.47 | $127.47 | 1,344,300 | — | — |
| 2018-02-28 | $129.33 | $129.33 | 890,200 | — | — |
| 2018-02-27 | $129.09 | $129.09 | 994,300 | — | — |
| 2018-02-26 | $132.25 | $132.25 | 1,076,800 | — | — |
| 2018-02-23 | $136.25 | $136.25 | 948,500 | — | — |
| 2018-02-22 | $129.76 | $129.76 | 935,700 | — | — |
| 2018-02-21 | $133.24 | $133.24 | 1,040,800 | — | — |
| 2018-02-20 | $130.77 | $130.77 | 1,132,000 | — | — |
| 2018-02-16 | $128.93 | $128.93 | 906,500 | — | — |
| 2018-02-15 | $129.02 | $129.02 | 1,276,900 | — | — |
| 2018-02-14 | $128.86 | $128.86 | 1,728,200 | — | — |
| 2018-02-13 | $118.62 | $118.62 | 1,236,100 | — | — |
| 2018-02-12 | $118.66 | $118.66 | 1,202,000 | — | — |
| 2018-02-09 | $117.64 | $117.64 | 2,627,000 | — | — |
| 2018-02-08 | $111.23 | $111.23 | 1,636,400 | — | — |
| 2018-02-07 | $119.99 | $119.99 | 1,187,200 | — | — |
| 2018-02-06 | $122.18 | $122.18 | 1,888,700 | — | — |
| 2018-02-05 | $123.88 | $123.88 | 1,154,300 | — | — |
| 2018-02-02 | $128.32 | $128.32 | 1,280,900 | — | — |
| 2018-02-01 | $133.86 | $133.86 | 1,280,000 | — | — |
| 2018-01-31 | $132.96 | $132.96 | 703,200 | — | — |
| 2018-01-30 | $132.57 | $132.57 | 1,541,300 | — | — |
| 2018-01-29 | $136.71 | $136.71 | 963,700 | — | — |
| 2018-01-26 | $139.89 | $139.89 | 930,800 | — | — |
| 2018-01-25 | $140.39 | $140.39 | 832,200 | — | — |
| 2018-01-24 | $138.92 | $138.92 | 1,035,600 | — | — |
| 2018-01-23 | $136.76 | $136.76 | 971,500 | — | — |
| 2018-01-22 | $135.37 | $135.37 | 1,138,000 | — | — |
| 2018-01-19 | $138.20 | $138.20 | 718,600 | — | — |
| 2018-01-18 | $136.02 | $136.02 | 887,700 | — | — |
| 2018-01-17 | $134.94 | $134.94 | 1,190,700 | — | — |
| 2018-01-16 | $131.21 | $131.21 | 1,925,300 | — | — |
| 2018-01-12 | $135.23 | $135.23 | 1,767,600 | — | — |
| 2018-01-11 | $127.64 | $127.64 | 485,700 | — | — |
| 2018-01-10 | $127.48 | $127.48 | 833,400 | — | — |
| 2018-01-09 | $128.75 | $128.75 | 908,200 | — | — |
| 2018-01-08 | $129.27 | $129.27 | 1,457,200 | — | — |
| 2018-01-05 | $128.10 | $128.10 | 1,423,200 | — | — |
| 2018-01-04 | $121.93 | $121.93 | 1,152,000 | — | — |
| 2018-01-03 | $119.36 | $119.36 | 1,256,000 | — | — |
| 2018-01-02 | $121.46 | $121.46 | 1,948,200 | — | — |