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
- 2013-08-19 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 | $76.64 | $76.64 | 325,600 | — | — |
| 2018-12-28 | $75.07 | $75.07 | 336,900 | — | — |
| 2018-12-27 | $73.93 | $73.93 | 344,500 | — | — |
| 2018-12-26 | $74.04 | $74.04 | 254,400 | — | — |
| 2018-12-24 | $70.40 | $70.40 | 154,900 | — | — |
| 2018-12-21 | $72.15 | $72.15 | 592,600 | — | — |
| 2018-12-20 | $74.04 | $74.04 | 386,300 | — | — |
| 2018-12-19 | $73.44 | $73.44 | 285,600 | — | — |
| 2018-12-18 | $74.19 | $74.19 | 355,200 | — | — |
| 2018-12-17 | $75.07 | $75.07 | 420,400 | — | — |
| 2018-12-14 | $75.65 | $75.65 | 248,100 | — | — |
| 2018-12-13 | $76.11 | $76.11 | 208,600 | — | — |
| 2018-12-12 | $76.27 | $76.27 | 296,100 | — | — |
| 2018-12-11 | $74.66 | $74.66 | 325,200 | — | — |
| 2018-12-10 | $73.76 | $73.76 | 376,000 | — | — |
| 2018-12-07 | $73.54 | $73.54 | 364,800 | — | — |
| 2018-12-06 | $75.46 | $75.46 | 447,700 | — | — |
| 2018-12-04 | $77.35 | $77.35 | 419,600 | — | — |
| 2018-12-03 | $80.84 | $80.84 | 245,600 | — | — |
| 2018-11-30 | $81.02 | $81.02 | 392,400 | — | — |
| 2018-11-29 | $81.15 | $81.15 | 283,300 | — | — |
| 2018-11-28 | $82.85 | $82.85 | 200,700 | — | — |
| 2018-11-27 | $82.14 | $82.14 | 245,200 | — | — |
| 2018-11-26 | $81.95 | $81.95 | 398,800 | — | — |
| 2018-11-23 | $79.15 | $79.15 | 210,700 | — | — |
| 2018-11-21 | $78.91 | $78.91 | 297,100 | — | — |
| 2018-11-20 | $77.25 | $77.25 | 323,700 | — | — |
| 2018-11-19 | $78.73 | $78.73 | 409,500 | — | — |
| 2018-11-16 | $79.30 | $79.30 | 419,700 | — | — |
| 2018-11-15 | $79.40 | $79.40 | 254,700 | — | — |
| 2018-11-14 | $79.32 | $79.32 | 262,500 | — | — |
| 2018-11-13 | $79.62 | $79.62 | 389,600 | — | — |
| 2018-11-12 | $79.29 | $79.29 | 321,700 | — | — |
| 2018-11-09 | $79.83 | $79.83 | 283,400 | — | — |
| 2018-11-08 | $81.70 | $81.70 | 242,200 | — | — |
| 2018-11-07 | $81.64 | $81.64 | 480,900 | — | — |
| 2018-11-06 | $81.39 | $81.39 | 330,300 | — | — |
| 2018-11-05 | $82.16 | $82.16 | 388,300 | — | — |
| 2018-11-02 | $81.45 | $81.45 | 500,500 | — | — |
| 2018-11-01 | $81.09 | $81.09 | 851,900 | — | — |
| 2018-10-31 | $80.63 | $80.63 | 507,200 | — | — |
| 2018-10-30 | $81.70 | $81.70 | 381,500 | — | — |
| 2018-10-29 | $80.83 | $80.83 | 388,300 | — | — |
| 2018-10-26 | $80.29 | $80.29 | 298,600 | — | — |
| 2018-10-25 | $80.98 | $80.98 | 293,300 | — | — |
| 2018-10-24 | $79.05 | $79.05 | 544,800 | — | — |
| 2018-10-23 | $80.94 | $80.94 | 404,500 | — | — |
| 2018-10-22 | $80.09 | $80.09 | 252,100 | — | — |
| 2018-10-19 | $79.98 | $79.98 | 270,900 | — | — |
| 2018-10-18 | $79.60 | $79.60 | 294,000 | — | — |
| 2018-10-17 | $80.66 | $80.66 | 355,500 | — | — |
| 2018-10-16 | $80.88 | $80.88 | 359,600 | — | — |
| 2018-10-15 | $79.22 | $79.22 | 409,300 | — | — |
| 2018-10-12 | $78.91 | $78.91 | 326,200 | — | — |
| 2018-10-11 | $78.61 | $78.61 | 424,500 | — | — |
| 2018-10-10 | $78.99 | $78.99 | 324,800 | — | — |
| 2018-10-09 | $80.20 | $80.20 | 333,600 | — | — |
| 2018-10-08 | $80.56 | $80.56 | 344,000 | — | — |
| 2018-10-05 | $80.45 | $80.45 | 417,200 | — | — |
| 2018-10-04 | $81.50 | $81.50 | 384,500 | — | — |
| 2018-10-03 | $83.17 | $83.17 | 292,700 | — | — |
| 2018-10-02 | $83.86 | $83.86 | 356,100 | — | — |
| 2018-10-01 | $85.01 | $85.01 | 347,900 | — | — |
| 2018-09-28 | $85.46 | $85.46 | 289,900 | — | — |
| 2018-09-27 | $86.10 | $86.10 | 319,600 | — | — |
| 2018-09-26 | $86.34 | $86.34 | 350,900 | — | — |
| 2018-09-25 | $86.07 | $86.07 | 480,300 | — | — |
| 2018-09-24 | $86.56 | $86.56 | 328,100 | — | — |
| 2018-09-21 | $85.91 | $85.91 | 732,100 | — | — |
| 2018-09-20 | $85.88 | $85.88 | 276,900 | — | — |
| 2018-09-19 | $84.27 | $84.27 | 342,900 | — | — |
| 2018-09-18 | $82.80 | $82.80 | 446,200 | — | — |
| 2018-09-17 | $82.04 | $82.04 | 368,200 | — | — |
| 2018-09-14 | $82.70 | $82.70 | 300,800 | — | — |
| 2018-09-13 | $82.12 | $82.12 | 321,500 | — | — |
| 2018-09-12 | $82.96 | $82.96 | 265,300 | — | — |
| 2018-09-11 | $84.08 | $84.08 | 406,400 | — | — |
| 2018-09-10 | $82.77 | $82.77 | 322,600 | — | — |
| 2018-09-07 | $82.59 | $82.59 | 263,000 | — | — |
| 2018-09-06 | $83.58 | $83.58 | 308,000 | — | — |
| 2018-09-05 | $84.22 | $84.22 | 267,300 | — | — |
| 2018-09-04 | $84.48 | $84.48 | 413,500 | — | — |
| 2018-08-31 | $82.98 | $82.98 | 320,700 | — | — |
| 2018-08-30 | $82.76 | $82.76 | 637,000 | — | — |
| 2018-08-29 | $83.28 | $83.28 | 585,900 | — | — |
| 2018-08-28 | $84.21 | $84.21 | 606,700 | — | — |
| 2018-08-27 | $84.85 | $84.85 | 304,500 | — | — |
| 2018-08-24 | $86.00 | $86.00 | 860,200 | — | — |
| 2018-08-23 | $87.10 | $87.10 | 426,200 | — | — |
| 2018-08-22 | $88.09 | $88.09 | 308,600 | — | — |
| 2018-08-21 | $87.49 | $87.49 | 283,400 | — | — |
| 2018-08-20 | $86.40 | $86.40 | 265,100 | — | — |
| 2018-08-17 | $87.22 | $87.22 | 292,500 | — | — |
| 2018-08-16 | $86.63 | $86.63 | 183,900 | — | — |
| 2018-08-15 | $86.07 | $86.07 | 274,900 | — | — |
| 2018-08-14 | $85.31 | $85.31 | 457,800 | — | — |
| 2018-08-13 | $83.59 | $83.59 | 365,500 | — | — |
| 2018-08-10 | $84.12 | $84.12 | 352,700 | — | — |
| 2018-08-09 | $84.78 | $84.78 | 254,500 | — | — |
| 2018-08-08 | $85.39 | $85.39 | 285,900 | — | — |
| 2018-08-07 | $85.77 | $85.77 | 414,600 | — | — |
| 2018-08-06 | $84.71 | $84.71 | 693,600 | — | — |
| 2018-08-03 | $85.43 | $85.43 | 990,000 | — | — |
| 2018-08-02 | $83.20 | $83.20 | 1,434,800 | — | — |
| 2018-08-01 | $79.42 | $79.42 | 384,500 | — | — |
| 2018-07-31 | $79.24 | $79.24 | 362,000 | — | — |
| 2018-07-30 | $79.63 | $79.63 | 268,700 | — | — |
| 2018-07-27 | $78.86 | $78.86 | 247,500 | — | — |
| 2018-07-26 | $79.39 | $79.39 | 348,000 | — | — |
| 2018-07-25 | $79.08 | $79.08 | 226,500 | — | — |
| 2018-07-24 | $78.85 | $78.85 | 975,500 | — | — |
| 2018-07-23 | $79.59 | $79.59 | 419,100 | — | — |
| 2018-07-20 | $79.21 | $79.21 | 222,700 | — | — |
| 2018-07-19 | $78.86 | $78.86 | 364,700 | — | — |
| 2018-07-18 | $78.19 | $78.19 | 417,800 | — | — |
| 2018-07-17 | $79.81 | $79.81 | 316,400 | — | — |
| 2018-07-16 | $79.70 | $79.70 | 368,200 | — | — |
| 2018-07-13 | $79.54 | $79.54 | 399,100 | — | — |
| 2018-07-12 | $78.90 | $78.90 | 362,900 | — | — |
| 2018-07-11 | $78.28 | $78.28 | 350,100 | — | — |
| 2018-07-10 | $77.59 | $77.59 | 440,600 | — | — |
| 2018-07-09 | $78.16 | $78.16 | 428,900 | — | — |
| 2018-07-06 | $76.88 | $76.88 | 326,300 | — | — |
| 2018-07-05 | $75.51 | $75.51 | 552,400 | — | — |
| 2018-07-03 | $74.94 | $74.94 | 208,700 | — | — |
| 2018-07-02 | $74.41 | $74.41 | 347,400 | — | — |
| 2018-06-29 | $74.29 | $74.29 | 477,200 | — | — |
| 2018-06-28 | $75.27 | $75.27 | 681,900 | — | — |
| 2018-06-27 | $75.01 | $75.01 | 442,400 | — | — |
| 2018-06-26 | $77.65 | $77.65 | 529,100 | — | — |
| 2018-06-25 | $79.00 | $79.00 | 607,300 | — | — |
| 2018-06-22 | $80.56 | $80.56 | 2,810,200 | — | — |
| 2018-06-21 | $80.20 | $80.20 | 791,300 | — | — |
| 2018-06-20 | $80.18 | $80.18 | 1,039,400 | — | — |
| 2018-06-19 | $77.34 | $77.34 | 850,800 | — | — |
| 2018-06-18 | $73.33 | $73.33 | 529,200 | — | — |
| 2018-06-15 | $70.77 | $70.77 | 523,700 | — | — |
| 2018-06-14 | $71.05 | $71.05 | 474,200 | — | — |
| 2018-06-13 | $72.59 | $72.59 | 540,700 | — | — |
| 2018-06-12 | $72.80 | $72.80 | 807,600 | — | — |
| 2018-06-11 | $72.44 | $72.44 | 454,300 | — | — |
| 2018-06-08 | $71.92 | $71.92 | 444,000 | — | — |
| 2018-06-07 | $70.42 | $70.42 | 442,800 | — | — |
| 2018-06-06 | $71.32 | $71.32 | 392,800 | — | — |
| 2018-06-05 | $71.60 | $71.60 | 669,900 | — | — |
| 2018-06-04 | $68.03 | $68.03 | 554,400 | — | — |
| 2018-06-01 | $66.62 | $66.62 | 401,000 | — | — |
| 2018-05-31 | $66.76 | $66.76 | 445,700 | — | — |
| 2018-05-30 | $67.88 | $67.88 | 309,300 | — | — |
| 2018-05-29 | $66.83 | $66.83 | 321,300 | — | — |
| 2018-05-25 | $67.12 | $67.12 | 371,800 | — | — |
| 2018-05-24 | $66.88 | $66.88 | 575,300 | — | — |
| 2018-05-23 | $66.41 | $66.41 | 550,600 | — | — |
| 2018-05-22 | $66.03 | $66.03 | 370,500 | — | — |
| 2018-05-21 | $67.81 | $67.81 | 217,600 | — | — |
| 2018-05-18 | $68.00 | $68.00 | 296,200 | — | — |
| 2018-05-17 | $68.49 | $68.49 | 466,400 | — | — |
| 2018-05-16 | $69.47 | $69.47 | 315,700 | — | — |
| 2018-05-15 | $69.31 | $69.31 | 452,300 | — | — |
| 2018-05-14 | $68.70 | $68.70 | 400,900 | — | — |
| 2018-05-11 | $66.93 | $66.93 | 467,500 | — | — |
| 2018-05-10 | $67.54 | $67.54 | 486,600 | — | — |
| 2018-05-09 | $66.37 | $66.37 | 510,200 | — | — |
| 2018-05-08 | $67.16 | $67.16 | 770,900 | — | — |
| 2018-05-07 | $65.94 | $65.94 | 447,400 | — | — |
| 2018-05-04 | $66.15 | $66.15 | 548,500 | — | — |
| 2018-05-03 | $67.01 | $67.01 | 912,300 | — | — |
| 2018-05-02 | $64.95 | $64.95 | 1,206,500 | — | — |
| 2018-05-01 | $63.90 | $63.90 | 486,300 | — | — |
| 2018-04-30 | $62.57 | $62.57 | 414,600 | — | — |
| 2018-04-27 | $63.95 | $63.95 | 321,000 | — | — |
| 2018-04-26 | $63.16 | $63.16 | 299,400 | — | — |
| 2018-04-25 | $64.19 | $64.19 | 216,000 | — | — |
| 2018-04-24 | $63.14 | $63.14 | 366,800 | — | — |
| 2018-04-23 | $62.98 | $62.98 | 421,300 | — | — |
| 2018-04-20 | $63.44 | $63.44 | 262,300 | — | — |
| 2018-04-19 | $64.40 | $64.40 | 391,000 | — | — |
| 2018-04-18 | $64.98 | $64.98 | 315,200 | — | — |
| 2018-04-17 | $64.46 | $64.46 | 364,500 | — | — |
| 2018-04-16 | $64.84 | $64.84 | 513,000 | — | — |
| 2018-04-13 | $63.91 | $63.91 | 1,846,800 | — | — |
| 2018-04-12 | $68.24 | $68.24 | 561,200 | — | — |
| 2018-04-11 | $68.14 | $68.14 | 496,900 | — | — |
| 2018-04-10 | $69.02 | $69.02 | 536,200 | — | — |
| 2018-04-09 | $68.02 | $68.02 | 512,500 | — | — |
| 2018-04-06 | $69.86 | $69.86 | 389,900 | — | — |
| 2018-04-05 | $70.89 | $70.89 | 458,500 | — | — |
| 2018-04-04 | $70.97 | $70.97 | 423,800 | — | — |
| 2018-04-03 | $70.55 | $70.55 | 281,900 | — | — |
| 2018-04-02 | $70.44 | $70.44 | 327,200 | — | — |
| 2018-03-29 | $72.80 | $72.80 | 265,400 | — | — |
| 2018-03-28 | $72.00 | $72.00 | 213,600 | — | — |
| 2018-03-27 | $72.88 | $72.88 | 258,800 | — | — |
| 2018-03-26 | $73.33 | $73.33 | 265,800 | — | — |
| 2018-03-23 | $70.63 | $70.63 | 282,200 | — | — |
| 2018-03-22 | $70.35 | $70.35 | 265,300 | — | — |
| 2018-03-21 | $71.85 | $71.85 | 288,500 | — | — |
| 2018-03-20 | $72.46 | $72.46 | 363,400 | — | — |
| 2018-03-19 | $76.25 | $76.25 | 222,900 | — | — |
| 2018-03-16 | $75.69 | $75.69 | 375,600 | — | — |
| 2018-03-15 | $74.06 | $74.06 | 149,500 | — | — |
| 2018-03-14 | $74.49 | $74.49 | 181,000 | — | — |
| 2018-03-13 | $74.78 | $74.78 | 185,900 | — | — |
| 2018-03-12 | $75.26 | $75.26 | 348,200 | — | — |
| 2018-03-09 | $76.61 | $76.61 | 199,100 | — | — |
| 2018-03-08 | $75.23 | $75.23 | 209,300 | — | — |
| 2018-03-07 | $75.93 | $75.93 | 235,900 | — | — |
| 2018-03-06 | $77.13 | $77.13 | 415,700 | — | — |
| 2018-03-05 | $75.25 | $75.25 | 367,200 | — | — |
| 2018-03-02 | $74.45 | $74.45 | 482,300 | — | — |
| 2018-03-01 | $74.97 | $74.97 | 289,900 | — | — |
| 2018-02-28 | $75.11 | $75.11 | 301,700 | — | — |
| 2018-02-27 | $74.65 | $74.65 | 247,500 | — | — |
| 2018-02-26 | $75.29 | $75.29 | 176,900 | — | — |
| 2018-02-23 | $75.14 | $75.14 | 183,700 | — | — |
| 2018-02-22 | $74.89 | $74.89 | 218,900 | — | — |
| 2018-02-21 | $74.66 | $74.66 | 429,000 | — | — |
| 2018-02-20 | $74.95 | $74.95 | 158,400 | — | — |
| 2018-02-16 | $75.32 | $75.32 | 166,800 | — | — |
| 2018-02-15 | $75.50 | $75.50 | 193,200 | — | — |
| 2018-02-14 | $75.16 | $75.16 | 249,800 | — | — |
| 2018-02-13 | $74.48 | $74.48 | 411,000 | — | — |
| 2018-02-12 | $72.14 | $72.14 | 370,800 | — | — |
| 2018-02-09 | $70.44 | $70.44 | 286,800 | — | — |
| 2018-02-08 | $69.42 | $69.42 | 345,800 | — | — |
| 2018-02-07 | $71.00 | $71.00 | 280,900 | — | — |
| 2018-02-06 | $72.06 | $72.06 | 527,200 | — | — |
| 2018-02-05 | $71.40 | $71.40 | 635,800 | — | — |
| 2018-02-02 | $75.89 | $75.89 | 968,500 | — | — |
| 2018-02-01 | $79.00 | $79.00 | 2,097,600 | — | — |
| 2018-01-31 | $85.31 | $85.31 | 501,400 | — | — |
| 2018-01-30 | $85.10 | $85.10 | 378,300 | — | — |
| 2018-01-29 | $86.11 | $86.11 | 236,100 | — | — |
| 2018-01-26 | $86.75 | $86.75 | 195,000 | — | — |
| 2018-01-25 | $88.11 | $88.11 | 148,200 | — | — |
| 2018-01-24 | $88.36 | $88.36 | 146,300 | — | — |
| 2018-01-23 | $88.59 | $88.59 | 144,000 | — | — |
| 2018-01-22 | $88.20 | $88.20 | 149,400 | — | — |
| 2018-01-19 | $87.24 | $87.24 | 265,000 | — | — |
| 2018-01-18 | $87.08 | $87.08 | 268,200 | — | — |
| 2018-01-17 | $86.05 | $86.05 | 671,300 | — | — |
| 2018-01-16 | $86.00 | $86.00 | 481,100 | — | — |
| 2018-01-12 | $86.09 | $86.09 | 233,500 | — | — |
| 2018-01-11 | $85.42 | $85.42 | 344,300 | — | — |
| 2018-01-10 | $85.95 | $85.95 | 276,500 | — | — |
| 2018-01-09 | $85.74 | $85.74 | 345,400 | — | — |
| 2018-01-08 | $85.87 | $85.87 | 338,700 | — | — |
| 2018-01-05 | $83.76 | $83.76 | 401,500 | — | — |
| 2018-01-04 | $82.12 | $82.12 | 319,300 | — | — |
| 2018-01-03 | $80.93 | $80.93 | 216,100 | — | — |
| 2018-01-02 | $80.68 | $80.68 | 215,900 | — | — |