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
- 2015-10-19 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 | $91.47 | $91.47 | 444,100 | — | — |
| 2018-12-28 | $89.02 | $89.02 | 234,300 | — | — |
| 2018-12-27 | $89.19 | $89.19 | 260,500 | — | — |
| 2018-12-26 | $88.82 | $88.82 | 307,200 | — | — |
| 2018-12-24 | $84.14 | $84.14 | 174,400 | — | — |
| 2018-12-21 | $86.04 | $86.04 | 863,700 | — | — |
| 2018-12-20 | $88.83 | $88.83 | 639,700 | — | — |
| 2018-12-19 | $89.01 | $89.01 | 537,200 | — | — |
| 2018-12-18 | $92.20 | $92.20 | 607,500 | — | — |
| 2018-12-17 | $91.36 | $91.36 | 554,200 | — | — |
| 2018-12-14 | $94.45 | $94.45 | 432,300 | — | — |
| 2018-12-13 | $95.75 | $95.75 | 278,800 | — | — |
| 2018-12-12 | $97.47 | $97.47 | 237,200 | — | — |
| 2018-12-11 | $96.58 | $96.58 | 468,400 | — | — |
| 2018-12-10 | $96.18 | $96.18 | 343,900 | — | — |
| 2018-12-07 | $94.84 | $94.84 | 428,300 | — | — |
| 2018-12-06 | $98.53 | $98.53 | 708,300 | — | — |
| 2018-12-04 | $98.42 | $98.42 | 656,000 | — | — |
| 2018-12-03 | $102.33 | $102.33 | 647,200 | — | — |
| 2018-11-30 | $101.19 | $101.19 | 707,100 | — | — |
| 2018-11-29 | $99.00 | $99.00 | 740,600 | — | — |
| 2018-11-28 | $96.73 | $96.73 | 1,108,500 | — | — |
| 2018-11-27 | $102.34 | $102.34 | 349,900 | — | — |
| 2018-11-26 | $102.34 | $102.34 | 590,800 | — | — |
| 2018-11-23 | $99.68 | $99.68 | 341,200 | — | — |
| 2018-11-21 | $98.26 | $98.26 | 1,093,700 | — | — |
| 2018-11-20 | $98.04 | $98.04 | 2,310,400 | — | — |
| 2018-11-19 | $120.16 | $120.16 | 632,800 | — | — |
| 2018-11-16 | $125.42 | $125.42 | 842,800 | — | — |
| 2018-11-15 | $122.91 | $122.91 | 504,500 | — | — |
| 2018-11-14 | $117.04 | $117.04 | 624,500 | — | — |
| 2018-11-13 | $115.73 | $115.73 | 433,000 | — | — |
| 2018-11-12 | $115.33 | $115.33 | 513,100 | — | — |
| 2018-11-09 | $118.81 | $118.81 | 371,800 | — | — |
| 2018-11-08 | $121.84 | $121.84 | 274,600 | — | — |
| 2018-11-07 | $122.59 | $122.59 | 370,000 | — | — |
| 2018-11-06 | $119.18 | $119.18 | 321,200 | — | — |
| 2018-11-05 | $115.78 | $115.78 | 473,900 | — | — |
| 2018-11-02 | $112.57 | $112.57 | 446,100 | — | — |
| 2018-11-01 | $114.37 | $114.37 | 564,500 | — | — |
| 2018-10-31 | $111.99 | $111.99 | 1,116,700 | — | — |
| 2018-10-30 | $108.34 | $108.34 | 815,000 | — | — |
| 2018-10-29 | $111.24 | $111.24 | 877,900 | — | — |
| 2018-10-26 | $114.50 | $114.50 | 657,800 | — | — |
| 2018-10-25 | $114.50 | $114.50 | 638,000 | — | — |
| 2018-10-24 | $109.72 | $109.72 | 386,000 | — | — |
| 2018-10-23 | $113.91 | $113.91 | 280,200 | — | — |
| 2018-10-22 | $114.75 | $114.75 | 243,100 | — | — |
| 2018-10-19 | $113.59 | $113.59 | 318,000 | — | — |
| 2018-10-18 | $116.29 | $116.29 | 493,100 | — | — |
| 2018-10-17 | $116.69 | $116.69 | 268,200 | — | — |
| 2018-10-16 | $117.49 | $117.49 | 344,700 | — | — |
| 2018-10-15 | $113.25 | $113.25 | 253,100 | — | — |
| 2018-10-12 | $113.55 | $113.55 | 594,600 | — | — |
| 2018-10-11 | $113.10 | $113.10 | 567,000 | — | — |
| 2018-10-10 | $114.22 | $114.22 | 442,800 | — | — |
| 2018-10-09 | $117.45 | $117.45 | 359,000 | — | — |
| 2018-10-08 | $118.12 | $118.12 | 466,400 | — | — |
| 2018-10-05 | $120.50 | $120.50 | 350,600 | — | — |
| 2018-10-04 | $121.07 | $121.07 | 312,100 | — | — |
| 2018-10-03 | $121.99 | $121.99 | 405,800 | — | — |
| 2018-10-02 | $121.66 | $121.66 | 466,700 | — | — |
| 2018-10-01 | $123.70 | $123.70 | 418,800 | — | — |
| 2018-09-28 | $123.97 | $123.97 | 444,800 | — | — |
| 2018-09-27 | $122.85 | $122.85 | 402,900 | — | — |
| 2018-09-26 | $124.21 | $124.21 | 539,100 | — | — |
| 2018-09-25 | $124.48 | $124.48 | 485,900 | — | — |
| 2018-09-24 | $124.80 | $124.80 | 474,800 | — | — |
| 2018-09-21 | $122.32 | $122.32 | 1,532,000 | — | — |
| 2018-09-20 | $120.99 | $120.99 | 667,000 | — | — |
| 2018-09-19 | $120.64 | $120.64 | 628,300 | — | — |
| 2018-09-18 | $124.53 | $124.53 | 532,800 | — | — |
| 2018-09-17 | $123.73 | $123.73 | 609,300 | — | — |
| 2018-09-14 | $124.79 | $124.79 | 474,000 | — | — |
| 2018-09-13 | $126.01 | $126.01 | 582,000 | — | — |
| 2018-09-12 | $130.95 | $130.95 | 470,800 | — | — |
| 2018-09-11 | $130.10 | $130.10 | 659,300 | — | — |
| 2018-09-10 | $125.51 | $125.51 | 363,900 | — | — |
| 2018-09-07 | $124.63 | $124.63 | 402,300 | — | — |
| 2018-09-06 | $123.75 | $123.75 | 377,700 | — | — |
| 2018-09-05 | $124.36 | $124.36 | 415,800 | — | — |
| 2018-09-04 | $124.79 | $124.79 | 487,500 | — | — |
| 2018-08-31 | $125.55 | $125.55 | 330,000 | — | — |
| 2018-08-30 | $125.53 | $125.53 | 427,600 | — | — |
| 2018-08-29 | $126.15 | $126.15 | 385,300 | — | — |
| 2018-08-28 | $125.97 | $125.97 | 245,400 | — | — |
| 2018-08-27 | $126.03 | $126.03 | 347,900 | — | — |
| 2018-08-24 | $125.96 | $125.96 | 163,100 | — | — |
| 2018-08-23 | $126.42 | $126.42 | 275,300 | — | — |
| 2018-08-22 | $125.38 | $125.38 | 222,800 | — | — |
| 2018-08-21 | $124.89 | $124.89 | 459,900 | — | — |
| 2018-08-20 | $124.77 | $124.77 | 446,800 | — | — |
| 2018-08-17 | $123.44 | $123.44 | 317,500 | — | — |
| 2018-08-16 | $122.00 | $122.00 | 332,900 | — | — |
| 2018-08-15 | $121.47 | $121.47 | 428,200 | — | — |
| 2018-08-14 | $123.55 | $123.55 | 239,700 | — | — |
| 2018-08-13 | $122.52 | $122.52 | 289,600 | — | — |
| 2018-08-10 | $122.98 | $122.98 | 135,100 | — | — |
| 2018-08-09 | $123.60 | $123.60 | 168,200 | — | — |
| 2018-08-08 | $122.46 | $122.46 | 292,300 | — | — |
| 2018-08-07 | $121.36 | $121.36 | 415,500 | — | — |
| 2018-08-06 | $121.47 | $121.47 | 314,500 | — | — |
| 2018-08-03 | $121.49 | $121.49 | 367,100 | — | — |
| 2018-08-02 | $123.55 | $123.55 | 736,700 | — | — |
| 2018-08-01 | $121.60 | $121.60 | 1,133,100 | — | — |
| 2018-07-31 | $110.13 | $110.13 | 594,700 | — | — |
| 2018-07-30 | $110.28 | $110.28 | 795,500 | — | — |
| 2018-07-27 | $112.29 | $112.29 | 607,300 | — | — |
| 2018-07-26 | $114.03 | $114.03 | 633,500 | — | — |
| 2018-07-25 | $111.73 | $111.73 | 440,900 | — | — |
| 2018-07-24 | $108.52 | $108.52 | 673,300 | — | — |
| 2018-07-23 | $105.00 | $105.00 | 293,400 | — | — |
| 2018-07-20 | $104.42 | $104.42 | 237,400 | — | — |
| 2018-07-19 | $104.31 | $104.31 | 306,400 | — | — |
| 2018-07-18 | $104.00 | $104.00 | 293,100 | — | — |
| 2018-07-17 | $103.87 | $103.87 | 214,200 | — | — |
| 2018-07-16 | $102.80 | $102.80 | 269,100 | — | — |
| 2018-07-13 | $102.59 | $102.59 | 165,100 | — | — |
| 2018-07-12 | $102.36 | $102.36 | 211,700 | — | — |
| 2018-07-11 | $101.49 | $101.49 | 195,500 | — | — |
| 2018-07-10 | $102.39 | $102.39 | 205,100 | — | — |
| 2018-07-09 | $104.10 | $104.10 | 193,400 | — | — |
| 2018-07-06 | $103.99 | $103.99 | 250,200 | — | — |
| 2018-07-05 | $103.13 | $103.13 | 218,100 | — | — |
| 2018-07-03 | $102.04 | $102.04 | 125,800 | — | — |
| 2018-07-02 | $101.02 | $101.02 | 272,100 | — | — |
| 2018-06-29 | $99.82 | $99.82 | 278,700 | — | — |
| 2018-06-28 | $101.18 | $101.18 | 348,800 | — | — |
| 2018-06-27 | $101.65 | $101.65 | 373,200 | — | — |
| 2018-06-26 | $102.56 | $102.56 | 279,000 | — | — |
| 2018-06-25 | $101.15 | $101.15 | 569,300 | — | — |
| 2018-06-22 | $103.75 | $103.75 | 1,534,000 | — | — |
| 2018-06-21 | $103.28 | $103.28 | 322,800 | — | — |
| 2018-06-20 | $104.74 | $104.74 | 345,200 | — | — |
| 2018-06-19 | $103.96 | $103.96 | 542,400 | — | — |
| 2018-06-18 | $105.03 | $105.03 | 346,100 | — | — |
| 2018-06-15 | $105.37 | $105.37 | 556,200 | — | — |
| 2018-06-14 | $104.96 | $104.96 | 426,900 | — | — |
| 2018-06-13 | $103.85 | $103.85 | 528,800 | — | — |
| 2018-06-12 | $103.27 | $103.27 | 1,014,000 | — | — |
| 2018-06-11 | $99.78 | $99.78 | 872,200 | — | — |
| 2018-06-08 | $97.03 | $97.03 | 501,100 | — | — |
| 2018-06-07 | $95.86 | $95.86 | 382,300 | — | — |
| 2018-06-06 | $96.54 | $96.54 | 352,900 | — | — |
| 2018-06-05 | $96.00 | $96.00 | 374,900 | — | — |
| 2018-06-04 | $95.90 | $95.90 | 422,600 | — | — |
| 2018-06-01 | $94.85 | $94.85 | 832,000 | — | — |
| 2018-05-31 | $94.05 | $94.05 | 1,531,400 | — | — |
| 2018-05-30 | $82.99 | $82.99 | 322,100 | — | — |
| 2018-05-29 | $81.75 | $81.75 | 622,400 | — | — |
| 2018-05-25 | $82.00 | $82.00 | 380,700 | — | — |
| 2018-05-24 | $83.67 | $83.67 | 322,000 | — | — |
| 2018-05-23 | $83.95 | $83.95 | 229,700 | — | — |
| 2018-05-22 | $83.22 | $83.22 | 268,500 | — | — |
| 2018-05-21 | $84.00 | $84.00 | 451,700 | — | — |
| 2018-05-18 | $83.86 | $83.86 | 257,200 | — | — |
| 2018-05-17 | $83.23 | $83.23 | 453,100 | — | — |
| 2018-05-16 | $83.23 | $83.23 | 544,300 | — | — |
| 2018-05-15 | $84.18 | $84.18 | 363,400 | — | — |
| 2018-05-14 | $84.95 | $84.95 | 244,600 | — | — |
| 2018-05-11 | $85.69 | $85.69 | 263,000 | — | — |
| 2018-05-10 | $86.34 | $86.34 | 474,300 | — | — |
| 2018-05-09 | $84.31 | $84.31 | 344,900 | — | — |
| 2018-05-08 | $84.00 | $84.00 | 472,800 | — | — |
| 2018-05-07 | $83.58 | $83.58 | 488,800 | — | — |
| 2018-05-04 | $83.57 | $83.57 | 334,500 | — | — |
| 2018-05-03 | $82.38 | $82.38 | 750,100 | — | — |
| 2018-05-02 | $83.32 | $83.32 | 2,093,900 | — | — |
| 2018-05-01 | $89.54 | $89.54 | 764,100 | — | — |
| 2018-04-30 | $88.78 | $88.78 | 648,900 | — | — |
| 2018-04-27 | $89.02 | $89.02 | 361,800 | — | — |
| 2018-04-26 | $88.35 | $88.35 | 236,000 | — | — |
| 2018-04-25 | $87.39 | $87.39 | 181,200 | — | — |
| 2018-04-24 | $87.04 | $87.04 | 277,100 | — | — |
| 2018-04-23 | $88.47 | $88.47 | 172,700 | — | — |
| 2018-04-20 | $88.54 | $88.54 | 239,900 | — | — |
| 2018-04-19 | $88.13 | $88.13 | 132,900 | — | — |
| 2018-04-18 | $89.01 | $89.01 | 161,600 | — | — |
| 2018-04-17 | $89.20 | $89.20 | 210,000 | — | — |
| 2018-04-16 | $87.20 | $87.20 | 226,500 | — | — |
| 2018-04-13 | $85.99 | $85.99 | 260,600 | — | — |
| 2018-04-12 | $85.96 | $85.96 | 223,800 | — | — |
| 2018-04-11 | $85.78 | $85.78 | 429,800 | — | — |
| 2018-04-10 | $86.05 | $86.05 | 446,900 | — | — |
| 2018-04-09 | $85.55 | $85.55 | 223,900 | — | — |
| 2018-04-06 | $85.75 | $85.75 | 217,000 | — | — |
| 2018-04-05 | $86.89 | $86.89 | 240,000 | — | — |
| 2018-04-04 | $86.33 | $86.33 | 405,900 | — | — |
| 2018-04-03 | $86.18 | $86.18 | 321,000 | — | — |
| 2018-04-02 | $86.12 | $86.12 | 391,500 | — | — |
| 2018-03-29 | $88.50 | $88.50 | 871,500 | — | — |
| 2018-03-28 | $85.58 | $85.58 | 610,800 | — | — |
| 2018-03-27 | $84.07 | $84.07 | 329,000 | — | — |
| 2018-03-26 | $85.58 | $85.58 | 484,700 | — | — |
| 2018-03-23 | $84.24 | $84.24 | 323,100 | — | — |
| 2018-03-22 | $85.60 | $85.60 | 569,200 | — | — |
| 2018-03-21 | $87.11 | $87.11 | 256,200 | — | — |
| 2018-03-20 | $86.71 | $86.71 | 366,800 | — | — |
| 2018-03-19 | $86.65 | $86.65 | 277,500 | — | — |
| 2018-03-16 | $87.53 | $87.53 | 723,500 | — | — |
| 2018-03-15 | $87.91 | $87.91 | 406,400 | — | — |
| 2018-03-14 | $88.38 | $88.38 | 312,900 | — | — |
| 2018-03-13 | $87.44 | $87.44 | 458,400 | — | — |
| 2018-03-12 | $88.75 | $88.75 | 588,400 | — | — |
| 2018-03-09 | $87.55 | $87.55 | 544,500 | — | — |
| 2018-03-08 | $88.33 | $88.33 | 273,300 | — | — |
| 2018-03-07 | $89.06 | $89.06 | 423,400 | — | — |
| 2018-03-06 | $89.32 | $89.32 | 521,200 | — | — |
| 2018-03-05 | $88.18 | $88.18 | 449,000 | — | — |
| 2018-03-02 | $87.69 | $87.69 | 416,600 | — | — |
| 2018-03-01 | $89.57 | $89.57 | 711,500 | — | — |
| 2018-02-28 | $89.74 | $89.74 | 836,900 | — | — |
| 2018-02-27 | $87.51 | $87.51 | 425,500 | — | — |
| 2018-02-26 | $87.99 | $87.99 | 401,000 | — | — |
| 2018-02-23 | $87.87 | $87.87 | 248,500 | — | — |
| 2018-02-22 | $85.91 | $85.91 | 370,600 | — | — |
| 2018-02-21 | $86.04 | $86.04 | 389,100 | — | — |
| 2018-02-20 | $84.68 | $84.68 | 245,800 | — | — |
| 2018-02-16 | $85.85 | $85.85 | 275,000 | — | — |
| 2018-02-15 | $85.81 | $85.81 | 448,500 | — | — |
| 2018-02-14 | $83.35 | $83.35 | 293,700 | — | — |
| 2018-02-13 | $81.76 | $81.76 | 246,300 | — | — |
| 2018-02-12 | $82.16 | $82.16 | 357,300 | — | — |
| 2018-02-09 | $82.30 | $82.30 | 398,800 | — | — |
| 2018-02-08 | $81.42 | $81.42 | 493,800 | — | — |
| 2018-02-07 | $83.31 | $83.31 | 380,700 | — | — |
| 2018-02-06 | $82.76 | $82.76 | 655,600 | — | — |
| 2018-02-05 | $84.51 | $84.51 | 601,000 | — | — |
| 2018-02-02 | $85.72 | $85.72 | 396,100 | — | — |
| 2018-02-01 | $85.68 | $85.68 | 286,200 | — | — |
| 2018-01-31 | $85.55 | $85.55 | 230,100 | — | — |
| 2018-01-30 | $85.04 | $85.04 | 188,100 | — | — |
| 2018-01-29 | $85.81 | $85.81 | 279,400 | — | — |
| 2018-01-26 | $87.55 | $87.55 | 246,000 | — | — |
| 2018-01-25 | $86.73 | $86.73 | 185,900 | — | — |
| 2018-01-24 | $86.29 | $86.29 | 493,900 | — | — |
| 2018-01-23 | $86.27 | $86.27 | 503,400 | — | — |
| 2018-01-22 | $84.76 | $84.76 | 761,000 | — | — |
| 2018-01-19 | $83.81 | $83.81 | 468,900 | — | — |
| 2018-01-18 | $81.92 | $81.92 | 886,000 | — | — |
| 2018-01-17 | $80.88 | $80.88 | 208,700 | — | — |
| 2018-01-16 | $80.31 | $80.31 | 269,300 | — | — |
| 2018-01-12 | $82.28 | $82.28 | 217,600 | — | — |
| 2018-01-11 | $82.31 | $82.31 | 353,800 | — | — |
| 2018-01-10 | $81.05 | $81.05 | 267,400 | — | — |
| 2018-01-09 | $82.08 | $82.08 | 373,500 | — | — |
| 2018-01-08 | $81.47 | $81.47 | 309,500 | — | — |
| 2018-01-05 | $80.95 | $80.95 | 239,000 | — | — |
| 2018-01-04 | $80.82 | $80.82 | 441,200 | — | — |
| 2018-01-03 | $81.47 | $81.47 | 397,500 | — | — |
| 2018-01-02 | $79.95 | $79.95 | 369,600 | — | — |