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
- 2014-11-04 to 2026-08-21
- 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 | $71.81 | $71.81 | 254,719 | — | — |
| 2018-12-28 | $71.74 | $71.74 | 157,779 | — | — |
| 2018-12-27 | $71.83 | $71.83 | 301,656 | — | — |
| 2018-12-26 | $71.67 | $71.67 | 193,387 | — | — |
| 2018-12-24 | $69.18 | $69.18 | 119,484 | — | — |
| 2018-12-21 | $71.44 | $71.44 | 245,642 | — | — |
| 2018-12-20 | $73.18 | $73.18 | 256,363 | — | — |
| 2018-12-19 | $75.03 | $75.03 | 213,909 | — | — |
| 2018-12-18 | $76.86 | $76.86 | 132,267 | — | — |
| 2018-12-17 | $78.02 | $78.02 | 104,526 | — | — |
| 2018-12-14 | $78.76 | $78.76 | 112,525 | — | — |
| 2018-12-13 | $79.37 | $79.37 | 1,090,342 | — | — |
| 2018-12-12 | $80.78 | $80.78 | 542,084 | — | — |
| 2018-12-11 | $79.52 | $79.52 | 118,254 | — | — |
| 2018-12-10 | $80.15 | $80.15 | 131,412 | — | — |
| 2018-12-07 | $80.80 | $80.80 | 103,050 | — | — |
| 2018-12-06 | $82.75 | $82.75 | 156,168 | — | — |
| 2018-12-04 | $82.26 | $82.26 | 356,227 | — | — |
| 2018-12-03 | $84.30 | $84.30 | 151,546 | — | — |
| 2018-11-30 | $85.13 | $85.13 | 191,221 | — | — |
| 2018-11-29 | $84.99 | $84.99 | 171,603 | — | — |
| 2018-11-28 | $84.20 | $84.20 | 153,330 | — | — |
| 2018-11-27 | $81.47 | $81.47 | 117,640 | — | — |
| 2018-11-26 | $80.29 | $80.29 | 151,904 | — | — |
| 2018-11-23 | $78.86 | $78.86 | 39,651 | — | — |
| 2018-11-21 | $77.77 | $77.77 | 102,008 | — | — |
| 2018-11-20 | $77.58 | $77.58 | 223,859 | — | — |
| 2018-11-19 | $82.14 | $82.14 | 254,487 | — | — |
| 2018-11-16 | $84.11 | $84.11 | 263,781 | — | — |
| 2018-11-15 | $82.17 | $82.17 | 139,657 | — | — |
| 2018-11-14 | $82.68 | $82.68 | 212,193 | — | — |
| 2018-11-13 | $82.57 | $82.57 | 189,256 | — | — |
| 2018-11-12 | $82.25 | $82.25 | 252,708 | — | — |
| 2018-11-09 | $82.07 | $82.07 | 79,471 | — | — |
| 2018-11-08 | $83.21 | $83.21 | 73,357 | — | — |
| 2018-11-07 | $84.25 | $84.25 | 68,789 | — | — |
| 2018-11-06 | $82.74 | $82.74 | 54,915 | — | — |
| 2018-11-05 | $83.28 | $83.28 | 100,414 | — | — |
| 2018-11-02 | $81.83 | $81.83 | 127,464 | — | — |
| 2018-11-01 | $83.84 | $83.84 | 169,073 | — | — |
| 2018-10-31 | $82.79 | $82.79 | 185,411 | — | — |
| 2018-10-30 | $81.44 | $81.44 | 115,780 | — | — |
| 2018-10-29 | $77.75 | $77.75 | 125,008 | — | — |
| 2018-10-26 | $76.59 | $76.59 | 263,256 | — | — |
| 2018-10-25 | $80.93 | $80.93 | 118,562 | — | — |
| 2018-10-24 | $78.49 | $78.49 | 146,946 | — | — |
| 2018-10-23 | $81.71 | $81.71 | 97,642 | — | — |
| 2018-10-22 | $82.65 | $82.65 | 115,465 | — | — |
| 2018-10-19 | $83.37 | $83.37 | 162,447 | — | — |
| 2018-10-18 | $82.57 | $82.57 | 122,736 | — | — |
| 2018-10-17 | $82.66 | $82.66 | 125,909 | — | — |
| 2018-10-16 | $83.18 | $83.18 | 85,477 | — | — |
| 2018-10-15 | $81.39 | $81.39 | 94,221 | — | — |
| 2018-10-12 | $79.81 | $79.81 | 249,056 | — | — |
| 2018-10-11 | $78.28 | $78.28 | 168,018 | — | — |
| 2018-10-10 | $79.81 | $79.81 | 114,724 | — | — |
| 2018-10-09 | $82.51 | $82.51 | 97,896 | — | — |
| 2018-10-08 | $81.78 | $81.78 | 142,532 | — | — |
| 2018-10-05 | $81.20 | $81.20 | 129,367 | — | — |
| 2018-10-04 | $82.79 | $82.79 | 197,478 | — | — |
| 2018-10-03 | $83.54 | $83.54 | 69,417 | — | — |
| 2018-10-02 | $83.86 | $83.86 | 165,919 | — | — |
| 2018-10-01 | $82.92 | $82.92 | 118,422 | — | — |
| 2018-09-28 | $84.33 | $84.33 | 119,329 | — | — |
| 2018-09-27 | $83.78 | $83.78 | 76,840 | — | — |
| 2018-09-26 | $83.19 | $83.19 | 106,147 | — | — |
| 2018-09-25 | $83.21 | $83.21 | 63,668 | — | — |
| 2018-09-24 | $83.61 | $83.61 | 136,614 | — | — |
| 2018-09-21 | $84.81 | $84.81 | 258,755 | — | — |
| 2018-09-20 | $84.90 | $84.90 | 115,529 | — | — |
| 2018-09-19 | $84.56 | $84.56 | 62,478 | — | — |
| 2018-09-18 | $84.48 | $84.48 | 132,010 | — | — |
| 2018-09-17 | $82.31 | $82.31 | 107,774 | — | — |
| 2018-09-14 | $82.69 | $82.69 | 99,563 | — | — |
| 2018-09-13 | $82.56 | $82.56 | 102,998 | — | — |
| 2018-09-12 | $81.15 | $81.15 | 71,310 | — | — |
| 2018-09-11 | $81.36 | $81.36 | 137,251 | — | — |
| 2018-09-10 | $80.42 | $80.42 | 92,368 | — | — |
| 2018-09-07 | $79.64 | $79.64 | 87,694 | — | — |
| 2018-09-06 | $79.51 | $79.51 | 111,327 | — | — |
| 2018-09-05 | $80.57 | $80.57 | 194,827 | — | — |
| 2018-09-04 | $81.32 | $81.32 | 108,205 | — | — |
| 2018-08-31 | $81.00 | $81.00 | 107,312 | — | — |
| 2018-08-30 | $80.45 | $80.45 | 87,998 | — | — |
| 2018-08-29 | $80.49 | $80.49 | 98,801 | — | — |
| 2018-08-28 | $79.61 | $79.61 | 126,416 | — | — |
| 2018-08-27 | $79.25 | $79.25 | 88,554 | — | — |
| 2018-08-24 | $78.54 | $78.54 | 83,850 | — | — |
| 2018-08-23 | $77.40 | $77.40 | 114,839 | — | — |
| 2018-08-22 | $79.72 | $79.72 | 162,718 | — | — |
| 2018-08-21 | $80.41 | $80.41 | 111,685 | — | — |
| 2018-08-20 | $78.36 | $78.36 | 102,182 | — | — |
| 2018-08-17 | $78.75 | $78.75 | 84,156 | — | — |
| 2018-08-16 | $78.97 | $78.97 | 63,678 | — | — |
| 2018-08-15 | $77.84 | $77.84 | 107,376 | — | — |
| 2018-08-14 | $79.90 | $79.90 | 224,494 | — | — |
| 2018-08-13 | $78.93 | $78.93 | 71,354 | — | — |
| 2018-08-10 | $79.06 | $79.06 | 140,287 | — | — |
| 2018-08-09 | $79.74 | $79.74 | 215,425 | — | — |
| 2018-08-08 | $78.14 | $78.14 | 71,898 | — | — |
| 2018-08-07 | $78.30 | $78.30 | 135,554 | — | — |
| 2018-08-06 | $78.86 | $78.86 | 146,370 | — | — |
| 2018-08-03 | $79.25 | $79.25 | 124,402 | — | — |
| 2018-08-02 | $77.31 | $77.31 | 76,778 | — | — |
| 2018-08-01 | $77.99 | $77.99 | 163,408 | — | — |
| 2018-07-31 | $79.34 | $79.34 | 379,963 | — | — |
| 2018-07-30 | $76.48 | $76.48 | 249,999 | — | — |
| 2018-07-27 | $75.15 | $75.15 | 87,463 | — | — |
| 2018-07-26 | $75.70 | $75.70 | 195,893 | — | — |
| 2018-07-25 | $73.45 | $73.45 | 200,587 | — | — |
| 2018-07-24 | $75.49 | $75.49 | 190,488 | — | — |
| 2018-07-23 | $76.24 | $76.24 | 112,047 | — | — |
| 2018-07-20 | $77.21 | $77.21 | 208,299 | — | — |
| 2018-07-19 | $77.74 | $77.74 | 404,953 | — | — |
| 2018-07-18 | $78.60 | $78.60 | 168,684 | — | — |
| 2018-07-17 | $79.22 | $79.22 | 94,023 | — | — |
| 2018-07-16 | $79.02 | $79.02 | 111,407 | — | — |
| 2018-07-13 | $78.87 | $78.87 | 99,066 | — | — |
| 2018-07-12 | $79.17 | $79.17 | 137,182 | — | — |
| 2018-07-11 | $78.90 | $78.90 | 103,215 | — | — |
| 2018-07-10 | $79.34 | $79.34 | 168,683 | — | — |
| 2018-07-09 | $79.82 | $79.82 | 165,554 | — | — |
| 2018-07-06 | $78.60 | $78.60 | 114,105 | — | — |
| 2018-07-05 | $76.77 | $76.77 | 154,056 | — | — |
| 2018-07-03 | $76.75 | $76.75 | 99,455 | — | — |
| 2018-07-02 | $75.43 | $75.43 | 169,991 | — | — |
| 2018-06-29 | $75.64 | $75.64 | 143,578 | — | — |
| 2018-06-28 | $75.71 | $75.71 | 107,011 | — | — |
| 2018-06-27 | $75.90 | $75.90 | 171,392 | — | — |
| 2018-06-26 | $77.11 | $77.11 | 141,207 | — | — |
| 2018-06-25 | $76.39 | $76.39 | 287,649 | — | — |
| 2018-06-22 | $76.86 | $76.86 | 178,163 | — | — |
| 2018-06-21 | $74.84 | $74.84 | 96,232 | — | — |
| 2018-06-20 | $75.64 | $75.64 | 120,340 | — | — |
| 2018-06-19 | $75.48 | $75.48 | 111,960 | — | — |
| 2018-06-18 | $75.88 | $75.88 | 156,810 | — | — |
| 2018-06-15 | $76.18 | $76.18 | 437,783 | — | — |
| 2018-06-14 | $76.05 | $76.05 | 182,397 | — | — |
| 2018-06-13 | $74.00 | $74.00 | 193,009 | — | — |
| 2018-06-12 | $74.82 | $74.82 | 277,937 | — | — |
| 2018-06-11 | $73.59 | $73.59 | 122,271 | — | — |
| 2018-06-08 | $72.51 | $72.51 | 139,588 | — | — |
| 2018-06-07 | $72.20 | $72.20 | 160,281 | — | — |
| 2018-06-06 | $71.33 | $71.33 | 153,590 | — | — |
| 2018-06-05 | $69.48 | $69.48 | 115,398 | — | — |
| 2018-06-04 | $69.05 | $69.05 | 200,020 | — | — |
| 2018-06-01 | $68.27 | $68.27 | 155,248 | — | — |
| 2018-05-31 | $68.29 | $68.29 | 261,863 | — | — |
| 2018-05-30 | $69.20 | $69.20 | 654,798 | — | — |
| 2018-05-29 | $69.73 | $69.73 | 266,133 | — | — |
| 2018-05-25 | $70.96 | $70.96 | 160,962 | — | — |
| 2018-05-24 | $70.53 | $70.53 | 192,822 | — | — |
| 2018-05-23 | $70.76 | $70.76 | 172,123 | — | — |
| 2018-05-22 | $70.28 | $70.28 | 139,908 | — | — |
| 2018-05-21 | $70.23 | $70.23 | 385,867 | — | — |
| 2018-05-18 | $70.65 | $70.65 | 156,068 | — | — |
| 2018-05-17 | $70.94 | $70.94 | 179,936 | — | — |
| 2018-05-16 | $71.85 | $71.85 | 179,631 | — | — |
| 2018-05-15 | $71.39 | $71.39 | 303,452 | — | — |
| 2018-05-14 | $71.71 | $71.71 | 144,736 | — | — |
| 2018-05-11 | $70.73 | $70.73 | 131,173 | — | — |
| 2018-05-10 | $71.13 | $71.13 | 145,175 | — | — |
| 2018-05-09 | $70.54 | $70.54 | 245,893 | — | — |
| 2018-05-08 | $71.75 | $71.75 | 256,318 | — | — |
| 2018-05-07 | $72.80 | $72.80 | 258,637 | — | — |
| 2018-05-04 | $72.10 | $72.10 | 220,700 | — | — |
| 2018-05-03 | $70.55 | $70.55 | 495,941 | — | — |
| 2018-05-02 | $69.61 | $69.61 | 273,508 | — | — |
| 2018-05-01 | $71.59 | $71.59 | 614,579 | — | — |
| 2018-04-30 | $70.48 | $70.48 | 381,380 | — | — |
| 2018-04-27 | $69.25 | $69.25 | 1,132,588 | — | — |
| 2018-04-26 | $81.05 | $81.05 | 145,761 | — | — |
| 2018-04-25 | $81.11 | $81.11 | 156,325 | — | — |
| 2018-04-24 | $80.85 | $80.85 | 175,277 | — | — |
| 2018-04-23 | $82.70 | $82.70 | 87,347 | — | — |
| 2018-04-20 | $82.46 | $82.46 | 85,486 | — | — |
| 2018-04-19 | $83.30 | $83.30 | 67,846 | — | — |
| 2018-04-18 | $83.84 | $83.84 | 98,017 | — | — |
| 2018-04-17 | $82.88 | $82.88 | 89,762 | — | — |
| 2018-04-16 | $82.88 | $82.88 | 150,058 | — | — |
| 2018-04-13 | $81.19 | $81.19 | 129,578 | — | — |
| 2018-04-12 | $81.64 | $81.64 | 212,774 | — | — |
| 2018-04-11 | $81.31 | $81.31 | 171,192 | — | — |
| 2018-04-10 | $82.31 | $82.31 | 190,340 | — | — |
| 2018-04-09 | $82.95 | $82.95 | 197,865 | — | — |
| 2018-04-06 | $82.38 | $82.38 | 169,646 | — | — |
| 2018-04-05 | $83.56 | $83.56 | 111,633 | — | — |
| 2018-04-04 | $83.21 | $83.21 | 240,215 | — | — |
| 2018-04-03 | $82.99 | $82.99 | 369,428 | — | — |
| 2018-04-02 | $82.47 | $82.47 | 308,698 | — | — |
| 2018-03-29 | $84.80 | $84.80 | 169,661 | — | — |
| 2018-03-28 | $82.96 | $82.96 | 414,907 | — | — |
| 2018-03-27 | $83.10 | $83.10 | 624,616 | — | — |
| 2018-03-26 | $83.28 | $83.28 | 207,186 | — | — |
| 2018-03-23 | $83.35 | $83.35 | 414,108 | — | — |
| 2018-03-22 | $85.27 | $85.27 | 268,596 | — | — |
| 2018-03-21 | $86.25 | $86.25 | 182,397 | — | — |
| 2018-03-20 | $86.24 | $86.24 | 205,935 | — | — |
| 2018-03-19 | $86.80 | $86.80 | 226,838 | — | — |
| 2018-03-16 | $88.13 | $88.13 | 120,696 | — | — |
| 2018-03-15 | $87.24 | $87.24 | 92,896 | — | — |
| 2018-03-14 | $87.86 | $87.86 | 143,565 | — | — |
| 2018-03-13 | $89.35 | $89.35 | 69,616 | — | — |
| 2018-03-12 | $91.53 | $91.53 | 182,150 | — | — |
| 2018-03-09 | $88.71 | $88.71 | 129,518 | — | — |
| 2018-03-08 | $87.68 | $87.68 | 199,044 | — | — |
| 2018-03-07 | $87.19 | $87.19 | 227,325 | — | — |
| 2018-03-06 | $87.62 | $87.62 | 157,045 | — | — |
| 2018-03-05 | $88.39 | $88.39 | 238,691 | — | — |
| 2018-03-02 | $85.87 | $85.87 | 337,403 | — | — |
| 2018-03-01 | $87.05 | $87.05 | 555,071 | — | — |
| 2018-02-28 | $87.38 | $87.38 | 136,041 | — | — |
| 2018-02-27 | $89.45 | $89.45 | 131,513 | — | — |
| 2018-02-26 | $91.07 | $91.07 | 136,333 | — | — |
| 2018-02-23 | $91.61 | $91.61 | 62,908 | — | — |
| 2018-02-22 | $89.46 | $89.46 | 155,625 | — | — |
| 2018-02-21 | $91.11 | $91.11 | 197,733 | — | — |
| 2018-02-20 | $90.73 | $90.73 | 92,443 | — | — |
| 2018-02-16 | $91.88 | $91.88 | 66,419 | — | — |
| 2018-02-15 | $91.46 | $91.46 | 75,360 | — | — |
| 2018-02-14 | $89.95 | $89.95 | 92,283 | — | — |
| 2018-02-13 | $88.78 | $88.78 | 114,559 | — | — |
| 2018-02-12 | $89.09 | $89.09 | 134,535 | — | — |
| 2018-02-09 | $86.04 | $86.04 | 369,873 | — | — |
| 2018-02-08 | $86.50 | $86.50 | 174,322 | — | — |
| 2018-02-07 | $90.32 | $90.32 | 136,423 | — | — |
| 2018-02-06 | $91.33 | $91.33 | 202,339 | — | — |
| 2018-02-05 | $92.94 | $92.94 | 327,146 | — | — |
| 2018-02-02 | $96.16 | $96.16 | 295,177 | — | — |
| 2018-02-01 | $93.90 | $93.90 | 180,720 | — | — |
| 2018-01-31 | $94.64 | $94.64 | 123,083 | — | — |
| 2018-01-30 | $94.30 | $94.30 | 144,992 | — | — |
| 2018-01-29 | $93.80 | $93.80 | 105,974 | — | — |
| 2018-01-26 | $94.96 | $94.96 | 126,174 | — | — |
| 2018-01-25 | $94.70 | $94.70 | 99,967 | — | — |
| 2018-01-24 | $95.14 | $95.14 | 182,196 | — | — |
| 2018-01-23 | $93.96 | $93.96 | 187,429 | — | — |
| 2018-01-22 | $93.81 | $93.81 | 78,144 | — | — |
| 2018-01-19 | $93.03 | $93.03 | 108,847 | — | — |
| 2018-01-18 | $92.11 | $92.11 | 152,668 | — | — |
| 2018-01-17 | $90.76 | $90.76 | 95,916 | — | — |
| 2018-01-16 | $89.44 | $89.44 | 129,142 | — | — |
| 2018-01-12 | $90.30 | $90.30 | 110,102 | — | — |
| 2018-01-11 | $89.93 | $89.93 | 273,834 | — | — |
| 2018-01-10 | $88.71 | $88.71 | 242,410 | — | — |
| 2018-01-09 | $89.34 | $89.34 | 84,750 | — | — |
| 2018-01-08 | $89.66 | $89.66 | 188,823 | — | — |
| 2018-01-05 | $88.83 | $88.83 | 204,732 | — | — |
| 2018-01-04 | $88.39 | $88.39 | 161,215 | — | — |
| 2018-01-03 | $89.49 | $89.49 | 336,012 | — | — |
| 2018-01-02 | $88.30 | $88.30 | 236,262 | — | — |