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 | $72.03 | $72.03 | 556,280 | — | — |
| 2018-12-28 | $71.88 | $71.88 | 561,998 | — | — |
| 2018-12-27 | $71.83 | $71.83 | 783,645 | — | — |
| 2018-12-26 | $71.47 | $71.47 | 667,037 | — | — |
| 2018-12-24 | $68.90 | $68.90 | 413,733 | — | — |
| 2018-12-21 | $71.05 | $71.05 | 877,980 | — | — |
| 2018-12-20 | $72.72 | $72.72 | 805,101 | — | — |
| 2018-12-19 | $74.64 | $74.64 | 577,004 | — | — |
| 2018-12-18 | $76.54 | $76.54 | 564,737 | — | — |
| 2018-12-17 | $77.73 | $77.73 | 421,657 | — | — |
| 2018-12-14 | $78.48 | $78.48 | 357,551 | — | — |
| 2018-12-13 | $78.99 | $78.99 | 309,970 | — | — |
| 2018-12-12 | $80.28 | $80.28 | 558,605 | — | — |
| 2018-12-11 | $79.18 | $79.18 | 449,529 | — | — |
| 2018-12-10 | $79.86 | $79.86 | 439,284 | — | — |
| 2018-12-07 | $80.43 | $80.43 | 378,715 | — | — |
| 2018-12-06 | $82.46 | $82.46 | 651,486 | — | — |
| 2018-12-04 | $81.91 | $81.91 | 505,724 | — | — |
| 2018-12-03 | $84.04 | $84.04 | 539,297 | — | — |
| 2018-11-30 | $84.85 | $84.85 | 785,666 | — | — |
| 2018-11-29 | $84.63 | $84.63 | 514,464 | — | — |
| 2018-11-28 | $83.83 | $83.83 | 472,093 | — | — |
| 2018-11-27 | $81.07 | $81.07 | 430,652 | — | — |
| 2018-11-26 | $79.85 | $79.85 | 409,364 | — | — |
| 2018-11-23 | $78.40 | $78.40 | 217,262 | — | — |
| 2018-11-21 | $77.25 | $77.25 | 539,637 | — | — |
| 2018-11-20 | $77.07 | $77.07 | 898,522 | — | — |
| 2018-11-19 | $81.70 | $81.70 | 688,016 | — | — |
| 2018-11-16 | $83.79 | $83.79 | 1,096,630 | — | — |
| 2018-11-15 | $82.04 | $82.04 | 695,788 | — | — |
| 2018-11-14 | $82.48 | $82.48 | 607,048 | — | — |
| 2018-11-13 | $82.53 | $82.53 | 563,958 | — | — |
| 2018-11-12 | $82.39 | $82.39 | 921,075 | — | — |
| 2018-11-09 | $82.17 | $82.17 | 489,510 | — | — |
| 2018-11-08 | $83.27 | $83.27 | 329,569 | — | — |
| 2018-11-07 | $84.43 | $84.43 | 515,729 | — | — |
| 2018-11-06 | $83.00 | $83.00 | 518,005 | — | — |
| 2018-11-05 | $83.37 | $83.37 | 561,433 | — | — |
| 2018-11-02 | $82.03 | $82.03 | 723,110 | — | — |
| 2018-11-01 | $84.09 | $84.09 | 901,373 | — | — |
| 2018-10-31 | $82.93 | $82.93 | 756,102 | — | — |
| 2018-10-30 | $81.44 | $81.44 | 682,724 | — | — |
| 2018-10-29 | $77.77 | $77.77 | 777,797 | — | — |
| 2018-10-26 | $76.65 | $76.65 | 1,447,910 | — | — |
| 2018-10-25 | $80.89 | $80.89 | 669,084 | — | — |
| 2018-10-24 | $78.58 | $78.58 | 1,004,521 | — | — |
| 2018-10-23 | $81.68 | $81.68 | 721,460 | — | — |
| 2018-10-22 | $82.70 | $82.70 | 756,016 | — | — |
| 2018-10-19 | $83.26 | $83.26 | 493,059 | — | — |
| 2018-10-18 | $82.56 | $82.56 | 491,585 | — | — |
| 2018-10-17 | $82.65 | $82.65 | 572,627 | — | — |
| 2018-10-16 | $83.28 | $83.28 | 350,123 | — | — |
| 2018-10-15 | $81.38 | $81.38 | 763,375 | — | — |
| 2018-10-12 | $79.88 | $79.88 | 1,400,496 | — | — |
| 2018-10-11 | $78.04 | $78.04 | 944,943 | — | — |
| 2018-10-10 | $79.74 | $79.74 | 875,997 | — | — |
| 2018-10-09 | $82.26 | $82.26 | 508,071 | — | — |
| 2018-10-08 | $81.50 | $81.50 | 499,644 | — | — |
| 2018-10-05 | $80.90 | $80.90 | 898,090 | — | — |
| 2018-10-04 | $82.60 | $82.60 | 721,917 | — | — |
| 2018-10-03 | $83.50 | $83.50 | 818,213 | — | — |
| 2018-10-02 | $83.86 | $83.86 | 475,547 | — | — |
| 2018-10-01 | $83.03 | $83.03 | 567,105 | — | — |
| 2018-09-28 | $84.30 | $84.30 | 431,899 | — | — |
| 2018-09-27 | $83.76 | $83.76 | 447,031 | — | — |
| 2018-09-26 | $83.29 | $83.29 | 407,709 | — | — |
| 2018-09-25 | $83.27 | $83.27 | 305,688 | — | — |
| 2018-09-24 | $83.67 | $83.67 | 965,446 | — | — |
| 2018-09-21 | $85.01 | $85.01 | 877,312 | — | — |
| 2018-09-20 | $84.84 | $84.84 | 561,921 | — | — |
| 2018-09-19 | $84.41 | $84.41 | 371,907 | — | — |
| 2018-09-18 | $84.25 | $84.25 | 1,009,849 | — | — |
| 2018-09-17 | $82.06 | $82.06 | 422,321 | — | — |
| 2018-09-14 | $82.47 | $82.47 | 421,717 | — | — |
| 2018-09-13 | $82.41 | $82.41 | 612,467 | — | — |
| 2018-09-12 | $81.01 | $81.01 | 635,721 | — | — |
| 2018-09-11 | $81.26 | $81.26 | 477,997 | — | — |
| 2018-09-10 | $80.37 | $80.37 | 478,330 | — | — |
| 2018-09-07 | $79.67 | $79.67 | 273,116 | — | — |
| 2018-09-06 | $79.61 | $79.61 | 426,452 | — | — |
| 2018-09-05 | $80.76 | $80.76 | 576,139 | — | — |
| 2018-09-04 | $81.41 | $81.41 | 562,244 | — | — |
| 2018-08-31 | $81.09 | $81.09 | 508,404 | — | — |
| 2018-08-30 | $80.76 | $80.76 | 441,270 | — | — |
| 2018-08-29 | $80.63 | $80.63 | 504,607 | — | — |
| 2018-08-28 | $79.83 | $79.83 | 616,502 | — | — |
| 2018-08-27 | $79.35 | $79.35 | 739,631 | — | — |
| 2018-08-24 | $78.70 | $78.70 | 909,194 | — | — |
| 2018-08-23 | $77.76 | $77.76 | 1,412,803 | — | — |
| 2018-08-22 | $79.99 | $79.99 | 849,326 | — | — |
| 2018-08-21 | $80.52 | $80.52 | 799,927 | — | — |
| 2018-08-20 | $78.66 | $78.66 | 616,914 | — | — |
| 2018-08-17 | $78.98 | $78.98 | 335,055 | — | — |
| 2018-08-16 | $79.08 | $79.08 | 393,061 | — | — |
| 2018-08-15 | $77.93 | $77.93 | 607,673 | — | — |
| 2018-08-14 | $79.89 | $79.89 | 457,659 | — | — |
| 2018-08-13 | $78.91 | $78.91 | 281,429 | — | — |
| 2018-08-10 | $79.21 | $79.21 | 664,300 | — | — |
| 2018-08-09 | $79.73 | $79.73 | 569,886 | — | — |
| 2018-08-08 | $78.29 | $78.29 | 539,325 | — | — |
| 2018-08-07 | $78.63 | $78.63 | 433,789 | — | — |
| 2018-08-06 | $78.94 | $78.94 | 636,880 | — | — |
| 2018-08-03 | $79.43 | $79.43 | 536,968 | — | — |
| 2018-08-02 | $77.60 | $77.60 | 757,822 | — | — |
| 2018-08-01 | $78.20 | $78.20 | 905,856 | — | — |
| 2018-07-31 | $79.47 | $79.47 | 1,247,723 | — | — |
| 2018-07-30 | $76.75 | $76.75 | 647,088 | — | — |
| 2018-07-27 | $75.67 | $75.67 | 406,264 | — | — |
| 2018-07-26 | $76.12 | $76.12 | 618,527 | — | — |
| 2018-07-25 | $74.19 | $74.19 | 504,767 | — | — |
| 2018-07-24 | $76.09 | $76.09 | 557,495 | — | — |
| 2018-07-23 | $76.60 | $76.60 | 521,893 | — | — |
| 2018-07-20 | $77.36 | $77.36 | 712,707 | — | — |
| 2018-07-19 | $78.01 | $78.01 | 935,233 | — | — |
| 2018-07-18 | $78.97 | $78.97 | 650,653 | — | — |
| 2018-07-17 | $79.40 | $79.40 | 478,260 | — | — |
| 2018-07-16 | $79.10 | $79.10 | 602,262 | — | — |
| 2018-07-13 | $79.08 | $79.08 | 499,777 | — | — |
| 2018-07-12 | $79.22 | $79.22 | 1,036,576 | — | — |
| 2018-07-11 | $79.00 | $79.00 | 1,010,297 | — | — |
| 2018-07-10 | $79.48 | $79.48 | 338,035 | — | — |
| 2018-07-09 | $79.89 | $79.89 | 724,674 | — | — |
| 2018-07-06 | $78.67 | $78.67 | 654,713 | — | — |
| 2018-07-05 | $76.94 | $76.94 | 867,552 | — | — |
| 2018-07-03 | $76.65 | $76.65 | 323,366 | — | — |
| 2018-07-02 | $75.65 | $75.65 | 600,150 | — | — |
| 2018-06-29 | $75.72 | $75.72 | 735,086 | — | — |
| 2018-06-28 | $75.82 | $75.82 | 561,129 | — | — |
| 2018-06-27 | $75.93 | $75.93 | 825,021 | — | — |
| 2018-06-26 | $77.22 | $77.22 | 1,272,758 | — | — |
| 2018-06-25 | $76.71 | $76.71 | 699,731 | — | — |
| 2018-06-22 | $77.09 | $77.09 | 940,805 | — | — |
| 2018-06-21 | $75.09 | $75.09 | 763,127 | — | — |
| 2018-06-20 | $75.95 | $75.95 | 708,900 | — | — |
| 2018-06-19 | $75.91 | $75.91 | 798,706 | — | — |
| 2018-06-18 | $76.33 | $76.33 | 787,690 | — | — |
| 2018-06-15 | $76.80 | $76.80 | 978,336 | — | — |
| 2018-06-14 | $76.50 | $76.50 | 583,250 | — | — |
| 2018-06-13 | $74.33 | $74.33 | 1,307,022 | — | — |
| 2018-06-12 | $74.99 | $74.99 | 636,086 | — | — |
| 2018-06-11 | $73.90 | $73.90 | 614,586 | — | — |
| 2018-06-08 | $72.90 | $72.90 | 1,229,409 | — | — |
| 2018-06-07 | $72.64 | $72.64 | 863,184 | — | — |
| 2018-06-06 | $71.96 | $71.96 | 480,028 | — | — |
| 2018-06-05 | $69.97 | $69.97 | 1,318,342 | — | — |
| 2018-06-04 | $69.83 | $69.83 | 889,504 | — | — |
| 2018-06-01 | $68.70 | $68.70 | 1,136,373 | — | — |
| 2018-05-31 | $68.87 | $68.87 | 1,448,586 | — | — |
| 2018-05-30 | $69.67 | $69.67 | 802,746 | — | — |
| 2018-05-29 | $69.89 | $69.89 | 1,220,256 | — | — |
| 2018-05-25 | $71.29 | $71.29 | 931,467 | — | — |
| 2018-05-24 | $70.97 | $70.97 | 1,059,805 | — | — |
| 2018-05-23 | $71.20 | $71.20 | 791,669 | — | — |
| 2018-05-22 | $70.69 | $70.69 | 728,163 | — | — |
| 2018-05-21 | $70.63 | $70.63 | 889,253 | — | — |
| 2018-05-18 | $70.95 | $70.95 | 852,068 | — | — |
| 2018-05-17 | $71.16 | $71.16 | 1,330,421 | — | — |
| 2018-05-16 | $72.26 | $72.26 | 998,966 | — | — |
| 2018-05-15 | $71.73 | $71.73 | 474,347 | — | — |
| 2018-05-14 | $72.28 | $72.28 | 655,506 | — | — |
| 2018-05-11 | $71.63 | $71.63 | 702,805 | — | — |
| 2018-05-10 | $71.75 | $71.75 | 2,335,870 | — | — |
| 2018-05-09 | $71.12 | $71.12 | 1,955,310 | — | — |
| 2018-05-08 | $72.23 | $72.23 | 1,577,614 | — | — |
| 2018-05-07 | $73.44 | $73.44 | 1,432,164 | — | — |
| 2018-05-04 | $73.14 | $73.14 | 1,195,564 | — | — |
| 2018-05-03 | $71.78 | $71.78 | 4,393,921 | — | — |
| 2018-05-02 | $70.63 | $70.63 | 1,495,149 | — | — |
| 2018-05-01 | $72.44 | $72.44 | 1,917,569 | — | — |
| 2018-04-30 | $70.89 | $70.89 | 2,239,769 | — | — |
| 2018-04-27 | $69.82 | $69.82 | 7,337,389 | — | — |
| 2018-04-26 | $81.38 | $81.38 | 528,999 | — | — |
| 2018-04-25 | $81.59 | $81.59 | 489,653 | — | — |
| 2018-04-24 | $81.35 | $81.35 | 558,396 | — | — |
| 2018-04-23 | $83.35 | $83.35 | 499,585 | — | — |
| 2018-04-20 | $82.87 | $82.87 | 488,531 | — | — |
| 2018-04-19 | $83.76 | $83.76 | 496,004 | — | — |
| 2018-04-18 | $84.47 | $84.47 | 597,402 | — | — |
| 2018-04-17 | $83.36 | $83.36 | 423,481 | — | — |
| 2018-04-16 | $83.33 | $83.33 | 449,935 | — | — |
| 2018-04-13 | $81.50 | $81.50 | 1,008,090 | — | — |
| 2018-04-12 | $81.95 | $81.95 | 555,194 | — | — |
| 2018-04-11 | $81.53 | $81.53 | 794,764 | — | — |
| 2018-04-10 | $82.60 | $82.60 | 1,141,115 | — | — |
| 2018-04-09 | $83.16 | $83.16 | 652,231 | — | — |
| 2018-04-06 | $82.42 | $82.42 | 966,658 | — | — |
| 2018-04-05 | $83.71 | $83.71 | 800,041 | — | — |
| 2018-04-04 | $83.47 | $83.47 | 1,087,675 | — | — |
| 2018-04-03 | $83.40 | $83.40 | 1,460,891 | — | — |
| 2018-04-02 | $83.23 | $83.23 | 1,097,587 | — | — |
| 2018-03-29 | $85.69 | $85.69 | 898,758 | — | — |
| 2018-03-28 | $83.91 | $83.91 | 1,246,419 | — | — |
| 2018-03-27 | $83.84 | $83.84 | 1,321,542 | — | — |
| 2018-03-26 | $83.76 | $83.76 | 1,533,279 | — | — |
| 2018-03-23 | $83.62 | $83.62 | 1,136,511 | — | — |
| 2018-03-22 | $85.76 | $85.76 | 663,782 | — | — |
| 2018-03-21 | $87.02 | $87.02 | 866,436 | — | — |
| 2018-03-20 | $87.17 | $87.17 | 939,139 | — | — |
| 2018-03-19 | $87.77 | $87.77 | 815,393 | — | — |
| 2018-03-16 | $89.03 | $89.03 | 542,151 | — | — |
| 2018-03-15 | $87.94 | $87.94 | 309,370 | — | — |
| 2018-03-14 | $88.68 | $88.68 | 343,355 | — | — |
| 2018-03-13 | $90.20 | $90.20 | 300,256 | — | — |
| 2018-03-12 | $92.62 | $92.62 | 1,015,091 | — | — |
| 2018-03-09 | $89.54 | $89.54 | 517,285 | — | — |
| 2018-03-08 | $88.44 | $88.44 | 611,396 | — | — |
| 2018-03-07 | $87.81 | $87.81 | 1,057,153 | — | — |
| 2018-03-06 | $88.04 | $88.04 | 505,351 | — | — |
| 2018-03-05 | $89.03 | $89.03 | 902,827 | — | — |
| 2018-03-02 | $86.17 | $86.17 | 1,142,222 | — | — |
| 2018-03-01 | $87.21 | $87.21 | 1,202,092 | — | — |
| 2018-02-28 | $87.88 | $87.88 | 493,169 | — | — |
| 2018-02-27 | $89.83 | $89.83 | 429,594 | — | — |
| 2018-02-26 | $91.37 | $91.37 | 429,545 | — | — |
| 2018-02-23 | $91.75 | $91.75 | 286,276 | — | — |
| 2018-02-22 | $89.67 | $89.67 | 459,335 | — | — |
| 2018-02-21 | $91.20 | $91.20 | 456,695 | — | — |
| 2018-02-20 | $91.12 | $91.12 | 554,996 | — | — |
| 2018-02-16 | $92.18 | $92.18 | 412,910 | — | — |
| 2018-02-15 | $91.61 | $91.61 | 342,174 | — | — |
| 2018-02-14 | $90.15 | $90.15 | 427,224 | — | — |
| 2018-02-13 | $89.07 | $89.07 | 487,521 | — | — |
| 2018-02-12 | $89.36 | $89.36 | 617,820 | — | — |
| 2018-02-09 | $86.66 | $86.66 | 1,399,182 | — | — |
| 2018-02-08 | $86.98 | $86.98 | 519,354 | — | — |
| 2018-02-07 | $90.72 | $90.72 | 442,676 | — | — |
| 2018-02-06 | $91.78 | $91.78 | 819,302 | — | — |
| 2018-02-05 | $93.29 | $93.29 | 928,831 | — | — |
| 2018-02-02 | $96.90 | $96.90 | 881,602 | — | — |
| 2018-02-01 | $95.04 | $95.04 | 588,732 | — | — |
| 2018-01-31 | $95.55 | $95.55 | 411,750 | — | — |
| 2018-01-30 | $95.19 | $95.19 | 434,227 | — | — |
| 2018-01-29 | $94.71 | $94.71 | 585,508 | — | — |
| 2018-01-26 | $95.85 | $95.85 | 334,888 | — | — |
| 2018-01-25 | $95.27 | $95.27 | 359,346 | — | — |
| 2018-01-24 | $95.80 | $95.80 | 577,902 | — | — |
| 2018-01-23 | $94.41 | $94.41 | 617,468 | — | — |
| 2018-01-22 | $94.20 | $94.20 | 374,504 | — | — |
| 2018-01-19 | $93.29 | $93.29 | 1,908,000 | — | — |
| 2018-01-18 | $92.66 | $92.66 | 727,466 | — | — |
| 2018-01-17 | $91.00 | $91.00 | 698,625 | — | — |
| 2018-01-16 | $89.73 | $89.73 | 967,814 | — | — |
| 2018-01-12 | $90.70 | $90.70 | 625,851 | — | — |
| 2018-01-11 | $90.30 | $90.30 | 787,497 | — | — |
| 2018-01-10 | $88.72 | $88.72 | 1,009,962 | — | — |
| 2018-01-09 | $89.58 | $89.58 | 788,266 | — | — |
| 2018-01-08 | $89.78 | $89.78 | 863,822 | — | — |
| 2018-01-05 | $88.93 | $88.93 | 733,244 | — | — |
| 2018-01-04 | $88.50 | $88.50 | 791,543 | — | — |
| 2018-01-03 | $89.63 | $89.63 | 1,104,409 | — | — |
| 2018-01-02 | $88.54 | $88.54 | 957,338 | — | — |