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
- 2003-11-25 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 | $78.64 | $87.50 | 563,600 | — | — |
| 2018-12-28 | $76.40 | $85.00 | 635,300 | — | — |
| 2018-12-27 | $75.82 | $84.36 | 768,500 | — | — |
| 2018-12-26 | $75.70 | $84.22 | 588,800 | — | — |
| 2018-12-24 | $71.81 | $79.90 | 363,500 | — | — |
| 2018-12-21 | $73.62 | $81.91 | 1,637,400 | — | — |
| 2018-12-20 | $77.48 | $86.21 | 1,495,500 | — | — |
| 2018-12-19 | $84.00 | $93.46 | 795,000 | — | — |
| 2018-12-18 | $84.08 | $93.55 | 778,800 | — | — |
| 2018-12-17 | $84.03 | $93.49 | 749,200 | — | — |
| 2018-12-14 | $85.00 | $94.57 | 492,200 | — | — |
| 2018-12-13 | $85.72 | $95.37 | 1,127,900 | — | — |
| 2018-12-12 | $87.80 | $97.69 | 511,700 | — | — |
| 2018-12-11 | $87.54 | $97.40 | 557,000 | — | — |
| 2018-12-10 | $84.40 | $93.90 | 720,800 | — | — |
| 2018-12-07 | $85.30 | $94.91 | 579,300 | — | — |
| 2018-12-06 | $86.49 | $96.23 | 758,500 | — | — |
| 2018-12-04 | $85.30 | $94.91 | 1,046,900 | — | — |
| 2018-12-03 | $88.32 | $98.27 | 2,333,500 | — | — |
| 2018-11-30 | $82.64 | $91.95 | 940,600 | — | — |
| 2018-11-29 | $80.91 | $90.02 | 440,400 | — | — |
| 2018-11-28 | $79.42 | $88.36 | 539,600 | — | — |
| 2018-11-27 | $79.32 | $88.25 | 524,200 | — | — |
| 2018-11-26 | $77.57 | $86.31 | 513,900 | — | — |
| 2018-11-23 | $74.77 | $83.19 | 466,800 | — | — |
| 2018-11-21 | $74.70 | $83.11 | 499,600 | — | — |
| 2018-11-20 | $71.27 | $79.30 | 1,064,700 | — | — |
| 2018-11-19 | $73.62 | $81.91 | 893,000 | — | — |
| 2018-11-16 | $78.99 | $87.89 | 889,500 | — | — |
| 2018-11-15 | $80.65 | $89.73 | 560,900 | — | — |
| 2018-11-14 | $80.34 | $88.97 | 694,900 | — | — |
| 2018-11-13 | $80.48 | $89.12 | 879,600 | — | — |
| 2018-11-12 | $80.43 | $89.07 | 555,700 | — | — |
| 2018-11-09 | $81.01 | $89.71 | 866,200 | — | — |
| 2018-11-08 | $81.40 | $90.14 | 1,198,000 | — | — |
| 2018-11-07 | $83.21 | $92.15 | 896,200 | — | — |
| 2018-11-06 | $80.66 | $89.32 | 631,500 | — | — |
| 2018-11-05 | $78.29 | $86.70 | 464,600 | — | — |
| 2018-11-02 | $78.20 | $86.60 | 438,200 | — | — |
| 2018-11-01 | $77.84 | $86.20 | 880,100 | — | — |
| 2018-10-31 | $74.89 | $82.93 | 493,200 | — | — |
| 2018-10-30 | $73.52 | $81.42 | 498,800 | — | — |
| 2018-10-29 | $72.51 | $80.30 | 365,800 | — | — |
| 2018-10-26 | $72.17 | $79.92 | 584,600 | — | — |
| 2018-10-25 | $73.44 | $81.33 | 664,800 | — | — |
| 2018-10-24 | $72.84 | $80.66 | 972,900 | — | — |
| 2018-10-23 | $77.91 | $86.28 | 560,900 | — | — |
| 2018-10-22 | $79.39 | $87.92 | 462,500 | — | — |
| 2018-10-19 | $78.37 | $86.79 | 260,100 | — | — |
| 2018-10-18 | $77.59 | $85.92 | 290,100 | — | — |
| 2018-10-17 | $77.47 | $85.79 | 486,300 | — | — |
| 2018-10-16 | $77.63 | $85.97 | 318,900 | — | — |
| 2018-10-15 | $75.39 | $83.49 | 478,500 | — | — |
| 2018-10-12 | $74.07 | $82.03 | 532,900 | — | — |
| 2018-10-11 | $73.92 | $81.86 | 642,200 | — | — |
| 2018-10-10 | $76.93 | $85.19 | 467,600 | — | — |
| 2018-10-09 | $79.74 | $88.31 | 408,800 | — | — |
| 2018-10-08 | $80.51 | $89.16 | 432,900 | — | — |
| 2018-10-05 | $79.45 | $87.98 | 455,500 | — | — |
| 2018-10-04 | $81.52 | $90.28 | 362,000 | — | — |
| 2018-10-03 | $82.00 | $90.81 | 426,100 | — | — |
| 2018-10-02 | $80.99 | $89.69 | 432,500 | — | — |
| 2018-10-01 | $79.94 | $88.53 | 360,700 | — | — |
| 2018-09-28 | $81.40 | $90.14 | 461,800 | — | — |
| 2018-09-27 | $80.70 | $89.37 | 294,300 | — | — |
| 2018-09-26 | $81.25 | $89.98 | 595,200 | — | — |
| 2018-09-25 | $82.90 | $91.80 | 1,151,900 | — | — |
| 2018-09-24 | $82.45 | $91.31 | 452,700 | — | — |
| 2018-09-21 | $82.40 | $91.25 | 636,000 | — | — |
| 2018-09-20 | $82.55 | $91.42 | 512,300 | — | — |
| 2018-09-19 | $80.25 | $88.87 | 213,400 | — | — |
| 2018-09-18 | $80.25 | $88.87 | 251,400 | — | — |
| 2018-09-17 | $80.00 | $88.59 | 255,800 | — | — |
| 2018-09-14 | $80.65 | $89.31 | 237,200 | — | — |
| 2018-09-13 | $81.20 | $89.92 | 289,400 | — | — |
| 2018-09-12 | $80.90 | $89.59 | 282,500 | — | — |
| 2018-09-11 | $80.25 | $88.87 | 401,900 | — | — |
| 2018-09-10 | $78.75 | $87.21 | 345,700 | — | — |
| 2018-09-07 | $79.30 | $87.82 | 321,100 | — | — |
| 2018-09-06 | $79.45 | $87.98 | 466,100 | — | — |
| 2018-09-05 | $81.45 | $90.20 | 391,700 | — | — |
| 2018-09-04 | $81.15 | $89.87 | 198,000 | — | — |
| 2018-08-31 | $82.00 | $90.81 | 222,800 | — | — |
| 2018-08-30 | $81.30 | $90.03 | 241,900 | — | — |
| 2018-08-29 | $80.65 | $89.31 | 228,000 | — | — |
| 2018-08-28 | $80.95 | $89.65 | 329,000 | — | — |
| 2018-08-27 | $82.30 | $91.14 | 450,400 | — | — |
| 2018-08-24 | $82.25 | $91.08 | 321,300 | — | — |
| 2018-08-23 | $80.70 | $89.37 | 476,900 | — | — |
| 2018-08-22 | $81.40 | $90.14 | 465,500 | — | — |
| 2018-08-21 | $81.40 | $90.14 | 795,800 | — | — |
| 2018-08-20 | $79.15 | $87.65 | 395,400 | — | — |
| 2018-08-17 | $78.35 | $86.77 | 424,900 | — | — |
| 2018-08-16 | $78.50 | $86.93 | 420,700 | — | — |
| 2018-08-15 | $77.10 | $85.38 | 500,100 | — | — |
| 2018-08-14 | $76.30 | $84.50 | 374,500 | — | — |
| 2018-08-13 | $76.45 | $84.66 | 296,300 | — | — |
| 2018-08-10 | $76.40 | $84.61 | 309,000 | — | — |
| 2018-08-09 | $76.75 | $84.99 | 581,000 | — | — |
| 2018-08-08 | $76.85 | $84.69 | 1,036,000 | — | — |
| 2018-08-07 | $76.00 | $83.75 | 814,300 | — | — |
| 2018-08-06 | $74.50 | $82.10 | 869,000 | — | — |
| 2018-08-03 | $73.45 | $80.94 | 330,200 | — | — |
| 2018-08-02 | $73.05 | $80.50 | 678,200 | — | — |
| 2018-08-01 | $73.45 | $80.94 | 396,300 | — | — |
| 2018-07-31 | $74.45 | $82.04 | 393,500 | — | — |
| 2018-07-30 | $73.95 | $81.49 | 341,500 | — | — |
| 2018-07-27 | $74.03 | $81.58 | 575,000 | — | — |
| 2018-07-26 | $77.15 | $85.02 | 697,700 | — | — |
| 2018-07-25 | $77.45 | $85.35 | 819,000 | — | — |
| 2018-07-24 | $75.45 | $83.15 | 537,200 | — | — |
| 2018-07-23 | $77.65 | $85.57 | 380,900 | — | — |
| 2018-07-20 | $76.85 | $84.69 | 614,900 | — | — |
| 2018-07-19 | $75.85 | $83.59 | 396,000 | — | — |
| 2018-07-18 | $76.85 | $84.69 | 679,400 | — | — |
| 2018-07-17 | $77.50 | $85.41 | 745,100 | — | — |
| 2018-07-16 | $78.70 | $86.73 | 1,320,700 | — | — |
| 2018-07-13 | $82.50 | $90.92 | 1,244,000 | — | — |
| 2018-07-12 | $84.00 | $92.57 | 1,298,400 | — | — |
| 2018-07-11 | $81.00 | $89.26 | 4,314,600 | — | — |
| 2018-07-10 | $78.10 | $86.07 | 954,300 | — | — |
| 2018-07-09 | $77.45 | $85.35 | 680,300 | — | — |
| 2018-07-06 | $75.55 | $83.26 | 368,800 | — | — |
| 2018-07-05 | $74.50 | $82.10 | 615,700 | — | — |
| 2018-07-03 | $73.00 | $80.45 | 444,000 | — | — |
| 2018-07-02 | $73.15 | $80.61 | 708,400 | — | — |
| 2018-06-29 | $73.40 | $80.89 | 504,700 | — | — |
| 2018-06-28 | $74.65 | $82.27 | 496,000 | — | — |
| 2018-06-27 | $75.25 | $82.93 | 332,100 | — | — |
| 2018-06-26 | $75.80 | $83.53 | 954,900 | — | — |
| 2018-06-25 | $74.75 | $82.38 | 925,700 | — | — |
| 2018-06-22 | $75.70 | $83.42 | 1,157,100 | — | — |
| 2018-06-21 | $75.20 | $82.87 | 1,050,700 | — | — |
| 2018-06-20 | $77.85 | $85.79 | 694,600 | — | — |
| 2018-06-19 | $76.35 | $84.14 | 402,000 | — | — |
| 2018-06-18 | $75.35 | $83.04 | 521,700 | — | — |
| 2018-06-15 | $74.45 | $82.04 | 565,200 | — | — |
| 2018-06-14 | $74.15 | $81.71 | 659,600 | — | — |
| 2018-06-13 | $73.35 | $80.83 | 770,400 | — | — |
| 2018-06-12 | $72.55 | $79.95 | 527,700 | — | — |
| 2018-06-11 | $72.80 | $80.23 | 1,249,100 | — | — |
| 2018-06-08 | $70.60 | $77.80 | 846,000 | — | — |
| 2018-06-07 | $68.80 | $75.82 | 531,900 | — | — |
| 2018-06-06 | $67.50 | $74.39 | 725,400 | — | — |
| 2018-06-05 | $66.05 | $72.79 | 484,400 | — | — |
| 2018-06-04 | $66.90 | $73.72 | 326,900 | — | — |
| 2018-06-01 | $66.85 | $73.67 | 465,400 | — | — |
| 2018-05-31 | $66.30 | $73.06 | 457,400 | — | — |
| 2018-05-30 | $66.65 | $73.45 | 308,000 | — | — |
| 2018-05-29 | $66.00 | $72.73 | 351,900 | — | — |
| 2018-05-25 | $67.00 | $73.83 | 334,700 | — | — |
| 2018-05-24 | $67.35 | $74.22 | 469,600 | — | — |
| 2018-05-23 | $67.10 | $73.95 | 1,099,100 | — | — |
| 2018-05-22 | $69.40 | $76.48 | 344,200 | — | — |
| 2018-05-21 | $69.65 | $76.76 | 586,200 | — | — |
| 2018-05-18 | $69.13 | $76.18 | 848,300 | — | — |
| 2018-05-17 | $68.20 | $75.16 | 882,200 | — | — |
| 2018-05-16 | $68.20 | $75.16 | 851,100 | — | — |
| 2018-05-15 | $67.20 | $74.06 | 402,000 | — | — |
| 2018-05-14 | $66.45 | $73.23 | 981,200 | — | — |
| 2018-05-11 | $65.10 | $71.74 | 518,500 | — | — |
| 2018-05-10 | $63.55 | $70.03 | 627,200 | — | — |
| 2018-05-09 | $63.90 | $70.01 | 947,600 | — | — |
| 2018-05-08 | $62.35 | $68.31 | 541,900 | — | — |
| 2018-05-07 | $63.65 | $69.73 | 407,600 | — | — |
| 2018-05-04 | $62.15 | $68.09 | 762,400 | — | — |
| 2018-05-03 | $61.20 | $67.05 | 703,700 | — | — |
| 2018-05-02 | $62.40 | $68.36 | 371,300 | — | — |
| 2018-05-01 | $63.15 | $69.18 | 455,400 | — | — |
| 2018-04-30 | $62.25 | $68.20 | 416,100 | — | — |
| 2018-04-27 | $62.75 | $68.75 | 452,900 | — | — |
| 2018-04-26 | $64.80 | $70.99 | 407,600 | — | — |
| 2018-04-25 | $66.50 | $72.85 | 529,900 | — | — |
| 2018-04-24 | $64.45 | $70.61 | 247,600 | — | — |
| 2018-04-23 | $64.30 | $70.44 | 374,100 | — | — |
| 2018-04-20 | $64.45 | $70.61 | 993,000 | — | — |
| 2018-04-19 | $67.05 | $73.46 | 721,600 | — | — |
| 2018-04-18 | $64.80 | $70.99 | 280,900 | — | — |
| 2018-04-17 | $64.65 | $70.83 | 416,000 | — | — |
| 2018-04-16 | $65.60 | $71.87 | 1,339,300 | — | — |
| 2018-04-13 | $62.35 | $68.31 | 447,400 | — | — |
| 2018-04-12 | $62.95 | $68.96 | 437,600 | — | — |
| 2018-04-11 | $63.95 | $70.06 | 859,500 | — | — |
| 2018-04-10 | $64.15 | $70.28 | 1,163,800 | — | — |
| 2018-04-09 | $64.30 | $70.44 | 388,600 | — | — |
| 2018-04-06 | $65.25 | $71.48 | 463,200 | — | — |
| 2018-04-05 | $64.70 | $70.88 | 399,900 | — | — |
| 2018-04-04 | $64.85 | $71.05 | 328,400 | — | — |
| 2018-04-03 | $64.35 | $70.50 | 425,700 | — | — |
| 2018-04-02 | $64.05 | $70.17 | 601,200 | — | — |
| 2018-03-29 | $66.50 | $72.85 | 376,000 | — | — |
| 2018-03-28 | $65.90 | $72.20 | 535,600 | — | — |
| 2018-03-27 | $66.95 | $73.35 | 728,900 | — | — |
| 2018-03-26 | $65.60 | $71.87 | 756,600 | — | — |
| 2018-03-23 | $64.95 | $71.16 | 420,900 | — | — |
| 2018-03-22 | $66.40 | $72.74 | 673,900 | — | — |
| 2018-03-21 | $67.65 | $74.11 | 519,400 | — | — |
| 2018-03-20 | $68.25 | $74.77 | 754,100 | — | — |
| 2018-03-19 | $69.50 | $76.14 | 593,800 | — | — |
| 2018-03-16 | $70.05 | $76.74 | 1,132,300 | — | — |
| 2018-03-15 | $70.05 | $76.74 | 275,300 | — | — |
| 2018-03-14 | $70.20 | $76.91 | 202,700 | — | — |
| 2018-03-13 | $70.35 | $77.07 | 452,800 | — | — |
| 2018-03-12 | $71.55 | $78.39 | 490,200 | — | — |
| 2018-03-09 | $71.65 | $78.50 | 387,500 | — | — |
| 2018-03-08 | $70.30 | $77.02 | 332,400 | — | — |
| 2018-03-07 | $70.30 | $77.02 | 509,900 | — | — |
| 2018-03-06 | $71.40 | $78.22 | 554,800 | — | — |
| 2018-03-05 | $70.90 | $77.67 | 571,500 | — | — |
| 2018-03-02 | $72.65 | $79.59 | 1,021,300 | — | — |
| 2018-03-01 | $69.50 | $76.14 | 1,243,600 | — | — |
| 2018-02-28 | $71.45 | $78.28 | 1,633,100 | — | — |
| 2018-02-27 | $73.55 | $80.58 | 1,299,600 | — | — |
| 2018-02-26 | $73.75 | $80.80 | 461,500 | — | — |
| 2018-02-23 | $73.20 | $80.19 | 334,400 | — | — |
| 2018-02-22 | $72.70 | $79.65 | 601,200 | — | — |
| 2018-02-21 | $74.60 | $81.73 | 446,800 | — | — |
| 2018-02-20 | $74.00 | $81.07 | 601,500 | — | — |
| 2018-02-16 | $73.25 | $80.25 | 635,200 | — | — |
| 2018-02-15 | $74.10 | $81.18 | 546,200 | — | — |
| 2018-02-14 | $74.20 | $80.88 | 467,400 | — | — |
| 2018-02-13 | $74.50 | $81.21 | 324,200 | — | — |
| 2018-02-12 | $73.30 | $79.90 | 579,200 | — | — |
| 2018-02-09 | $71.05 | $77.45 | 758,100 | — | — |
| 2018-02-08 | $71.35 | $77.77 | 504,500 | — | — |
| 2018-02-07 | $71.95 | $78.43 | 830,300 | — | — |
| 2018-02-06 | $73.15 | $79.73 | 889,500 | — | — |
| 2018-02-05 | $73.05 | $79.63 | 524,000 | — | — |
| 2018-02-02 | $74.60 | $81.31 | 523,700 | — | — |
| 2018-02-01 | $76.20 | $83.06 | 491,900 | — | — |
| 2018-01-31 | $75.10 | $81.86 | 646,800 | — | — |
| 2018-01-30 | $77.80 | $84.80 | 762,300 | — | — |
| 2018-01-29 | $78.85 | $85.95 | 304,400 | — | — |
| 2018-01-26 | $79.20 | $86.33 | 367,900 | — | — |
| 2018-01-25 | $78.55 | $85.62 | 570,400 | — | — |
| 2018-01-24 | $78.65 | $85.73 | 342,400 | — | — |
| 2018-01-23 | $79.40 | $86.55 | 587,400 | — | — |
| 2018-01-22 | $81.00 | $88.29 | 332,600 | — | — |
| 2018-01-19 | $81.75 | $89.11 | 569,400 | — | — |
| 2018-01-18 | $80.85 | $88.13 | 379,100 | — | — |
| 2018-01-17 | $79.80 | $86.98 | 556,600 | — | — |
| 2018-01-16 | $79.70 | $86.87 | 556,500 | — | — |
| 2018-01-12 | $79.45 | $86.60 | 542,800 | — | — |
| 2018-01-11 | $80.00 | $87.20 | 626,600 | — | — |
| 2018-01-10 | $78.40 | $85.46 | 727,400 | — | — |
| 2018-01-09 | $76.00 | $82.84 | 627,900 | — | — |
| 2018-01-08 | $75.20 | $81.97 | 572,100 | — | — |
| 2018-01-05 | $73.45 | $80.06 | 1,020,800 | — | — |
| 2018-01-04 | $74.20 | $80.88 | 631,600 | — | — |
| 2018-01-03 | $75.60 | $82.40 | 1,149,800 | — | — |
| 2018-01-02 | $77.00 | $83.93 | 585,200 | — | — |