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
- 2016-05-03 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 | $83.69 | $83.69 | 211,400 | — | — |
| 2018-12-28 | $82.09 | $82.09 | 269,300 | — | — |
| 2018-12-27 | $81.92 | $81.92 | 223,000 | — | — |
| 2018-12-26 | $79.63 | $79.63 | 254,100 | — | — |
| 2018-12-24 | $75.51 | $75.51 | 108,300 | — | — |
| 2018-12-21 | $77.79 | $77.79 | 784,300 | — | — |
| 2018-12-20 | $80.06 | $80.06 | 318,400 | — | — |
| 2018-12-19 | $79.25 | $79.25 | 358,100 | — | — |
| 2018-12-18 | $79.86 | $79.86 | 246,400 | — | — |
| 2018-12-17 | $79.74 | $79.74 | 282,900 | — | — |
| 2018-12-14 | $82.98 | $82.98 | 354,500 | — | — |
| 2018-12-13 | $82.63 | $82.63 | 411,600 | — | — |
| 2018-12-12 | $81.68 | $81.68 | 495,300 | — | — |
| 2018-12-11 | $77.56 | $77.56 | 702,900 | — | — |
| 2018-12-10 | $86.51 | $86.51 | 545,400 | — | — |
| 2018-12-07 | $85.18 | $85.18 | 604,300 | — | — |
| 2018-12-06 | $90.45 | $90.45 | 287,300 | — | — |
| 2018-12-04 | $95.02 | $95.02 | 180,400 | — | — |
| 2018-12-03 | $100.60 | $100.60 | 219,900 | — | — |
| 2018-11-30 | $98.01 | $98.01 | 237,700 | — | — |
| 2018-11-29 | $98.01 | $98.01 | 176,900 | — | — |
| 2018-11-28 | $97.98 | $97.98 | 217,100 | — | — |
| 2018-11-27 | $94.88 | $94.88 | 103,500 | — | — |
| 2018-11-26 | $96.04 | $96.04 | 213,900 | — | — |
| 2018-11-23 | $95.62 | $95.62 | 45,200 | — | — |
| 2018-11-21 | $95.28 | $95.28 | 132,200 | — | — |
| 2018-11-20 | $93.56 | $93.56 | 150,400 | — | — |
| 2018-11-19 | $95.24 | $95.24 | 186,200 | — | — |
| 2018-11-16 | $99.04 | $99.04 | 338,400 | — | — |
| 2018-11-15 | $98.35 | $98.35 | 347,200 | — | — |
| 2018-11-14 | $96.09 | $96.09 | 253,000 | — | — |
| 2018-11-13 | $96.99 | $96.99 | 168,500 | — | — |
| 2018-11-12 | $97.21 | $97.21 | 153,400 | — | — |
| 2018-11-09 | $98.53 | $98.53 | 230,900 | — | — |
| 2018-11-08 | $101.57 | $101.57 | 193,000 | — | — |
| 2018-11-07 | $103.34 | $103.34 | 363,300 | — | — |
| 2018-11-06 | $99.98 | $99.98 | 234,400 | — | — |
| 2018-11-05 | $97.61 | $97.61 | 282,300 | — | — |
| 2018-11-02 | $98.66 | $98.66 | 387,700 | — | — |
| 2018-11-01 | $94.47 | $94.47 | 252,100 | — | — |
| 2018-10-31 | $91.08 | $91.08 | 333,600 | — | — |
| 2018-10-30 | $88.66 | $88.66 | 328,900 | — | — |
| 2018-10-29 | $86.53 | $86.53 | 321,000 | — | — |
| 2018-10-26 | $86.73 | $86.73 | 352,300 | — | — |
| 2018-10-25 | $89.08 | $89.08 | 468,800 | — | — |
| 2018-10-24 | $82.58 | $82.58 | 285,100 | — | — |
| 2018-10-23 | $87.08 | $87.08 | 420,900 | — | — |
| 2018-10-22 | $88.33 | $88.33 | 288,400 | — | — |
| 2018-10-19 | $88.63 | $88.63 | 395,200 | — | — |
| 2018-10-18 | $88.86 | $88.86 | 318,000 | — | — |
| 2018-10-17 | $89.85 | $89.85 | 314,500 | — | — |
| 2018-10-16 | $89.83 | $89.83 | 334,500 | — | — |
| 2018-10-15 | $85.15 | $85.15 | 193,100 | — | — |
| 2018-10-12 | $84.94 | $84.94 | 431,100 | — | — |
| 2018-10-11 | $82.69 | $82.69 | 469,500 | — | — |
| 2018-10-10 | $86.56 | $86.56 | 643,600 | — | — |
| 2018-10-09 | $94.04 | $94.04 | 264,000 | — | — |
| 2018-10-08 | $94.80 | $94.80 | 182,200 | — | — |
| 2018-10-05 | $96.21 | $96.21 | 237,400 | — | — |
| 2018-10-04 | $97.74 | $97.74 | 191,400 | — | — |
| 2018-10-03 | $98.28 | $98.28 | 315,600 | — | — |
| 2018-10-02 | $95.14 | $95.14 | 764,100 | — | — |
| 2018-10-01 | $103.25 | $103.25 | 183,000 | — | — |
| 2018-09-28 | $101.88 | $101.88 | 276,400 | — | — |
| 2018-09-27 | $101.81 | $101.81 | 174,800 | — | — |
| 2018-09-26 | $102.09 | $102.09 | 212,800 | — | — |
| 2018-09-25 | $103.76 | $103.76 | 221,600 | — | — |
| 2018-09-24 | $102.33 | $102.33 | 129,400 | — | — |
| 2018-09-21 | $104.93 | $104.93 | 446,100 | — | — |
| 2018-09-20 | $104.38 | $104.38 | 239,200 | — | — |
| 2018-09-19 | $101.10 | $101.10 | 194,600 | — | — |
| 2018-09-18 | $101.81 | $101.81 | 142,200 | — | — |
| 2018-09-17 | $100.84 | $100.84 | 152,900 | — | — |
| 2018-09-14 | $102.87 | $102.87 | 147,700 | — | — |
| 2018-09-13 | $102.11 | $102.11 | 141,800 | — | — |
| 2018-09-12 | $100.53 | $100.53 | 206,500 | — | — |
| 2018-09-11 | $98.61 | $98.61 | 124,300 | — | — |
| 2018-09-10 | $99.02 | $99.02 | 147,900 | — | — |
| 2018-09-07 | $99.32 | $99.32 | 173,000 | — | — |
| 2018-09-06 | $99.35 | $99.35 | 187,800 | — | — |
| 2018-09-05 | $99.87 | $99.87 | 162,000 | — | — |
| 2018-09-04 | $100.18 | $100.18 | 122,700 | — | — |
| 2018-08-31 | $101.01 | $101.01 | 165,200 | — | — |
| 2018-08-30 | $99.89 | $99.89 | 226,600 | — | — |
| 2018-08-29 | $99.89 | $99.89 | 218,000 | — | — |
| 2018-08-28 | $99.40 | $99.40 | 125,100 | — | — |
| 2018-08-27 | $100.64 | $100.64 | 117,200 | — | — |
| 2018-08-24 | $100.42 | $100.42 | 165,300 | — | — |
| 2018-08-23 | $99.91 | $99.91 | 118,100 | — | — |
| 2018-08-22 | $100.32 | $100.32 | 104,000 | — | — |
| 2018-08-21 | $99.98 | $99.98 | 256,500 | — | — |
| 2018-08-20 | $98.81 | $98.81 | 101,900 | — | — |
| 2018-08-17 | $98.56 | $98.56 | 101,500 | — | — |
| 2018-08-16 | $97.80 | $97.80 | 130,500 | — | — |
| 2018-08-15 | $96.69 | $96.69 | 195,600 | — | — |
| 2018-08-14 | $98.93 | $98.93 | 155,000 | — | — |
| 2018-08-13 | $98.25 | $98.25 | 115,400 | — | — |
| 2018-08-10 | $100.21 | $100.21 | 93,200 | — | — |
| 2018-08-09 | $101.12 | $101.12 | 157,100 | — | — |
| 2018-08-08 | $100.91 | $100.91 | 142,600 | — | — |
| 2018-08-07 | $100.15 | $100.15 | 194,500 | — | — |
| 2018-08-06 | $99.87 | $99.87 | 146,100 | — | — |
| 2018-08-03 | $98.33 | $98.33 | 200,300 | — | — |
| 2018-08-02 | $98.57 | $98.57 | 104,200 | — | — |
| 2018-08-01 | $97.83 | $97.83 | 205,700 | — | — |
| 2018-07-31 | $99.67 | $99.67 | 353,900 | — | — |
| 2018-07-30 | $96.40 | $96.40 | 283,000 | — | — |
| 2018-07-27 | $99.06 | $99.06 | 466,400 | — | — |
| 2018-07-26 | $97.62 | $97.62 | 383,400 | — | — |
| 2018-07-25 | $89.46 | $89.46 | 526,800 | — | — |
| 2018-07-24 | $87.67 | $87.67 | 299,800 | — | — |
| 2018-07-23 | $88.28 | $88.28 | 412,100 | — | — |
| 2018-07-20 | $89.98 | $89.98 | 295,400 | — | — |
| 2018-07-19 | $90.05 | $90.05 | 269,400 | — | — |
| 2018-07-18 | $90.05 | $90.05 | 229,700 | — | — |
| 2018-07-17 | $90.75 | $90.75 | 470,000 | — | — |
| 2018-07-16 | $87.79 | $87.79 | 287,900 | — | — |
| 2018-07-13 | $88.20 | $88.20 | 308,200 | — | — |
| 2018-07-12 | $85.92 | $85.92 | 200,500 | — | — |
| 2018-07-11 | $84.78 | $84.78 | 152,600 | — | — |
| 2018-07-10 | $85.79 | $85.79 | 169,500 | — | — |
| 2018-07-09 | $85.97 | $85.97 | 146,400 | — | — |
| 2018-07-06 | $85.03 | $85.03 | 248,100 | — | — |
| 2018-07-05 | $83.18 | $83.18 | 209,400 | — | — |
| 2018-07-03 | $80.77 | $80.77 | 71,300 | — | — |
| 2018-07-02 | $81.07 | $81.07 | 176,700 | — | — |
| 2018-06-29 | $80.86 | $80.86 | 211,800 | — | — |
| 2018-06-28 | $81.22 | $81.22 | 233,200 | — | — |
| 2018-06-27 | $80.25 | $80.25 | 265,400 | — | — |
| 2018-06-26 | $81.32 | $81.32 | 390,300 | — | — |
| 2018-06-25 | $80.07 | $80.07 | 301,500 | — | — |
| 2018-06-22 | $81.09 | $81.09 | 440,900 | — | — |
| 2018-06-21 | $82.92 | $82.92 | 296,400 | — | — |
| 2018-06-20 | $83.04 | $83.04 | 307,600 | — | — |
| 2018-06-19 | $82.72 | $82.72 | 426,700 | — | — |
| 2018-06-18 | $82.94 | $82.94 | 163,800 | — | — |
| 2018-06-15 | $82.80 | $82.80 | 294,600 | — | — |
| 2018-06-14 | $82.41 | $82.41 | 155,100 | — | — |
| 2018-06-13 | $81.83 | $81.83 | 301,600 | — | — |
| 2018-06-12 | $83.04 | $83.04 | 216,000 | — | — |
| 2018-06-11 | $82.32 | $82.32 | 205,900 | — | — |
| 2018-06-08 | $80.28 | $80.28 | 294,900 | — | — |
| 2018-06-07 | $80.12 | $80.12 | 232,900 | — | — |
| 2018-06-06 | $80.42 | $80.42 | 284,900 | — | — |
| 2018-06-05 | $79.44 | $79.44 | 114,500 | — | — |
| 2018-06-04 | $77.70 | $77.70 | 190,100 | — | — |
| 2018-06-01 | $77.07 | $77.07 | 217,800 | — | — |
| 2018-05-31 | $76.14 | $76.14 | 228,500 | — | — |
| 2018-05-30 | $78.68 | $78.68 | 152,900 | — | — |
| 2018-05-29 | $77.14 | $77.14 | 194,000 | — | — |
| 2018-05-25 | $77.30 | $77.30 | 151,000 | — | — |
| 2018-05-24 | $78.33 | $78.33 | 166,600 | — | — |
| 2018-05-23 | $79.63 | $79.63 | 124,700 | — | — |
| 2018-05-22 | $80.87 | $80.87 | 182,400 | — | — |
| 2018-05-21 | $83.40 | $83.40 | 252,000 | — | — |
| 2018-05-18 | $84.03 | $84.03 | 262,900 | — | — |
| 2018-05-17 | $83.60 | $83.60 | 346,600 | — | — |
| 2018-05-16 | $82.85 | $82.85 | 308,300 | — | — |
| 2018-05-15 | $80.10 | $80.10 | 166,300 | — | — |
| 2018-05-14 | $79.68 | $79.68 | 295,100 | — | — |
| 2018-05-11 | $81.64 | $81.64 | 192,100 | — | — |
| 2018-05-10 | $81.49 | $81.49 | 209,400 | — | — |
| 2018-05-09 | $80.35 | $80.35 | 195,700 | — | — |
| 2018-05-08 | $80.44 | $80.44 | 294,700 | — | — |
| 2018-05-07 | $79.30 | $79.30 | 434,600 | — | — |
| 2018-05-04 | $77.11 | $77.11 | 375,200 | — | — |
| 2018-05-03 | $79.06 | $79.06 | 412,500 | — | — |
| 2018-05-02 | $76.83 | $76.83 | 195,600 | — | — |
| 2018-05-01 | $77.21 | $77.21 | 152,800 | — | — |
| 2018-04-30 | $76.83 | $76.83 | 138,600 | — | — |
| 2018-04-27 | $77.66 | $77.66 | 154,800 | — | — |
| 2018-04-26 | $78.99 | $78.99 | 116,300 | — | — |
| 2018-04-25 | $78.89 | $78.89 | 119,300 | — | — |
| 2018-04-24 | $78.33 | $78.33 | 211,300 | — | — |
| 2018-04-23 | $81.56 | $81.56 | 111,000 | — | — |
| 2018-04-20 | $81.95 | $81.95 | 198,900 | — | — |
| 2018-04-19 | $81.50 | $81.50 | 152,500 | — | — |
| 2018-04-18 | $81.70 | $81.70 | 330,800 | — | — |
| 2018-04-17 | $81.05 | $81.05 | 389,200 | — | — |
| 2018-04-16 | $79.59 | $79.59 | 212,600 | — | — |
| 2018-04-13 | $77.77 | $77.77 | 280,200 | — | — |
| 2018-04-12 | $76.61 | $76.61 | 151,800 | — | — |
| 2018-04-11 | $75.13 | $75.13 | 200,700 | — | — |
| 2018-04-10 | $76.36 | $76.36 | 153,300 | — | — |
| 2018-04-09 | $73.95 | $73.95 | 109,500 | — | — |
| 2018-04-06 | $74.03 | $74.03 | 180,100 | — | — |
| 2018-04-05 | $76.35 | $76.35 | 193,600 | — | — |
| 2018-04-04 | $74.17 | $74.17 | 156,500 | — | — |
| 2018-04-03 | $73.27 | $73.27 | 198,000 | — | — |
| 2018-04-02 | $71.50 | $71.50 | 181,200 | — | — |
| 2018-03-29 | $73.69 | $73.69 | 244,900 | — | — |
| 2018-03-28 | $72.05 | $72.05 | 208,800 | — | — |
| 2018-03-27 | $73.07 | $73.07 | 163,100 | — | — |
| 2018-03-26 | $75.57 | $75.57 | 119,500 | — | — |
| 2018-03-23 | $73.52 | $73.52 | 162,600 | — | — |
| 2018-03-22 | $75.10 | $75.10 | 200,100 | — | — |
| 2018-03-21 | $78.30 | $78.30 | 184,200 | — | — |
| 2018-03-20 | $76.26 | $76.26 | 100,100 | — | — |
| 2018-03-19 | $76.02 | $76.02 | 160,100 | — | — |
| 2018-03-16 | $77.25 | $77.25 | 416,900 | — | — |
| 2018-03-15 | $76.26 | $76.26 | 119,900 | — | — |
| 2018-03-14 | $77.41 | $77.41 | 288,800 | — | — |
| 2018-03-13 | $78.64 | $78.64 | 289,900 | — | — |
| 2018-03-12 | $79.30 | $79.30 | 379,900 | — | — |
| 2018-03-09 | $81.49 | $81.49 | 224,800 | — | — |
| 2018-03-08 | $79.53 | $79.53 | 352,900 | — | — |
| 2018-03-07 | $77.53 | $77.53 | 213,800 | — | — |
| 2018-03-06 | $78.36 | $78.36 | 226,300 | — | — |
| 2018-03-05 | $76.69 | $76.69 | 231,800 | — | — |
| 2018-03-02 | $75.95 | $75.95 | 352,100 | — | — |
| 2018-03-01 | $73.97 | $73.97 | 375,800 | — | — |
| 2018-02-28 | $74.91 | $74.91 | 366,500 | — | — |
| 2018-02-27 | $77.15 | $77.15 | 384,500 | — | — |
| 2018-02-26 | $81.14 | $81.14 | 209,800 | — | — |
| 2018-02-23 | $81.25 | $81.25 | 286,500 | — | — |
| 2018-02-22 | $77.37 | $77.37 | 289,700 | — | — |
| 2018-02-21 | $77.66 | $77.66 | 388,000 | — | — |
| 2018-02-20 | $72.27 | $72.27 | 189,600 | — | — |
| 2018-02-16 | $72.35 | $72.35 | 212,300 | — | — |
| 2018-02-15 | $73.37 | $73.37 | 187,700 | — | — |
| 2018-02-14 | $73.42 | $73.42 | 143,400 | — | — |
| 2018-02-13 | $71.67 | $71.67 | 284,300 | — | — |
| 2018-02-12 | $71.24 | $71.24 | 295,400 | — | — |
| 2018-02-09 | $69.40 | $69.40 | 278,100 | — | — |
| 2018-02-08 | $69.14 | $69.14 | 410,100 | — | — |
| 2018-02-07 | $71.25 | $71.25 | 178,000 | — | — |
| 2018-02-06 | $71.33 | $71.33 | 194,800 | — | — |
| 2018-02-05 | $70.42 | $70.42 | 199,900 | — | — |
| 2018-02-02 | $72.95 | $72.95 | 279,000 | — | — |
| 2018-02-01 | $72.64 | $72.64 | 233,000 | — | — |
| 2018-01-31 | $72.55 | $72.55 | 211,600 | — | — |
| 2018-01-30 | $74.34 | $74.34 | 130,200 | — | — |
| 2018-01-29 | $74.59 | $74.59 | 135,700 | — | — |
| 2018-01-26 | $75.42 | $75.42 | 264,500 | — | — |
| 2018-01-25 | $76.26 | $76.26 | 207,700 | — | — |
| 2018-01-24 | $74.86 | $74.86 | 135,900 | — | — |
| 2018-01-23 | $75.70 | $75.70 | 130,100 | — | — |
| 2018-01-22 | $75.87 | $75.87 | 109,600 | — | — |
| 2018-01-19 | $76.63 | $76.63 | 170,700 | — | — |
| 2018-01-18 | $74.21 | $74.21 | 208,700 | — | — |
| 2018-01-17 | $74.62 | $74.62 | 190,800 | — | — |
| 2018-01-16 | $73.83 | $73.83 | 227,000 | — | — |
| 2018-01-12 | $74.55 | $74.55 | 170,000 | — | — |
| 2018-01-11 | $75.49 | $75.49 | 232,300 | — | — |
| 2018-01-10 | $73.16 | $73.16 | 184,500 | — | — |
| 2018-01-09 | $73.99 | $73.99 | 182,100 | — | — |
| 2018-01-08 | $72.82 | $72.82 | 101,600 | — | — |
| 2018-01-05 | $73.81 | $73.81 | 218,000 | — | — |
| 2018-01-04 | $72.83 | $72.83 | 456,100 | — | — |
| 2018-01-03 | $70.47 | $70.47 | 324,100 | — | — |
| 2018-01-02 | $70.91 | $70.91 | 228,300 | — | — |