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
- 2014-01-16 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 | $79.60 | $89.94 | 204,900 | — | — |
| 2018-12-28 | $78.34 | $88.52 | 215,900 | — | — |
| 2018-12-27 | $78.27 | $88.44 | 848,900 | — | — |
| 2018-12-26 | $77.42 | $87.48 | 359,500 | — | — |
| 2018-12-24 | $77.41 | $87.47 | 125,200 | — | — |
| 2018-12-21 | $82.40 | $93.11 | 628,900 | — | — |
| 2018-12-20 | $82.89 | $93.66 | 230,300 | — | — |
| 2018-12-19 | $82.77 | $93.53 | 202,400 | — | — |
| 2018-12-18 | $83.00 | $93.79 | 201,300 | — | — |
| 2018-12-17 | $83.80 | $94.69 | 242,700 | — | — |
| 2018-12-14 | $86.73 | $98.00 | 223,700 | — | — |
| 2018-12-13 | $87.03 | $98.34 | 240,600 | — | — |
| 2018-12-12 | $86.97 | $98.27 | 582,500 | — | — |
| 2018-12-11 | $86.14 | $97.33 | 219,200 | — | — |
| 2018-12-10 | $85.70 | $96.84 | 244,700 | — | — |
| 2018-12-07 | $86.45 | $97.68 | 307,900 | — | — |
| 2018-12-06 | $86.34 | $97.56 | 320,000 | — | — |
| 2018-12-04 | $85.11 | $96.17 | 257,400 | — | — |
| 2018-12-03 | $86.35 | $97.57 | 237,500 | — | — |
| 2018-11-30 | $85.09 | $96.15 | 316,000 | — | — |
| 2018-11-29 | $83.07 | $93.86 | 296,700 | — | — |
| 2018-11-28 | $83.60 | $94.46 | 244,800 | — | — |
| 2018-11-27 | $83.70 | $94.58 | 152,900 | — | — |
| 2018-11-26 | $84.42 | $95.39 | 180,300 | — | — |
| 2018-11-23 | $83.50 | $94.35 | 73,700 | — | — |
| 2018-11-21 | $83.41 | $94.25 | 180,400 | — | — |
| 2018-11-20 | $84.32 | $95.28 | 270,100 | — | — |
| 2018-11-19 | $85.10 | $96.16 | 267,100 | — | — |
| 2018-11-16 | $84.45 | $95.42 | 289,900 | — | — |
| 2018-11-15 | $83.32 | $94.15 | 213,100 | — | — |
| 2018-11-14 | $82.20 | $92.88 | 204,900 | — | — |
| 2018-11-13 | $82.50 | $93.22 | 188,600 | — | — |
| 2018-11-12 | $82.36 | $93.06 | 266,300 | — | — |
| 2018-11-09 | $81.73 | $92.35 | 190,400 | — | — |
| 2018-11-08 | $81.00 | $91.01 | 272,200 | — | — |
| 2018-11-07 | $81.45 | $91.51 | 212,900 | — | — |
| 2018-11-06 | $80.33 | $90.25 | 168,300 | — | — |
| 2018-11-05 | $79.07 | $88.84 | 287,300 | — | — |
| 2018-11-02 | $77.89 | $87.51 | 328,700 | — | — |
| 2018-11-01 | $78.64 | $88.35 | 339,100 | — | — |
| 2018-10-31 | $78.91 | $88.66 | 352,700 | — | — |
| 2018-10-30 | $81.19 | $91.22 | 431,500 | — | — |
| 2018-10-29 | $81.23 | $91.26 | 258,500 | — | — |
| 2018-10-26 | $80.29 | $90.21 | 194,700 | — | — |
| 2018-10-25 | $82.11 | $92.25 | 303,300 | — | — |
| 2018-10-24 | $82.97 | $93.22 | 314,700 | — | — |
| 2018-10-23 | $82.12 | $92.26 | 221,600 | — | — |
| 2018-10-22 | $82.68 | $92.89 | 168,800 | — | — |
| 2018-10-19 | $83.10 | $93.37 | 177,900 | — | — |
| 2018-10-18 | $81.79 | $91.89 | 116,800 | — | — |
| 2018-10-17 | $81.95 | $92.07 | 128,100 | — | — |
| 2018-10-16 | $82.11 | $92.25 | 140,900 | — | — |
| 2018-10-15 | $80.55 | $90.50 | 221,900 | — | — |
| 2018-10-12 | $80.00 | $89.88 | 233,500 | — | — |
| 2018-10-11 | $81.23 | $91.26 | 398,100 | — | — |
| 2018-10-10 | $83.97 | $94.34 | 350,900 | — | — |
| 2018-10-09 | $83.78 | $94.13 | 207,700 | — | — |
| 2018-10-08 | $83.58 | $93.90 | 230,100 | — | — |
| 2018-10-05 | $82.29 | $92.46 | 237,200 | — | — |
| 2018-10-04 | $81.27 | $91.31 | 133,300 | — | — |
| 2018-10-03 | $81.24 | $91.28 | 93,900 | — | — |
| 2018-10-02 | $81.64 | $91.73 | 147,400 | — | — |
| 2018-10-01 | $81.09 | $91.11 | 188,200 | — | — |
| 2018-09-28 | $82.28 | $92.44 | 236,500 | — | — |
| 2018-09-27 | $81.32 | $91.37 | 196,100 | — | — |
| 2018-09-26 | $81.05 | $91.06 | 393,500 | — | — |
| 2018-09-25 | $82.35 | $92.52 | 410,000 | — | — |
| 2018-09-24 | $82.05 | $92.19 | 477,600 | — | — |
| 2018-09-21 | $81.39 | $91.44 | 421,800 | — | — |
| 2018-09-20 | $81.15 | $91.17 | 128,600 | — | — |
| 2018-09-19 | $80.35 | $90.28 | 250,300 | — | — |
| 2018-09-18 | $82.25 | $92.41 | 256,100 | — | — |
| 2018-09-17 | $82.68 | $92.89 | 287,700 | — | — |
| 2018-09-14 | $81.48 | $91.55 | 281,600 | — | — |
| 2018-09-13 | $81.45 | $91.51 | 150,000 | — | — |
| 2018-09-12 | $80.86 | $90.85 | 151,300 | — | — |
| 2018-09-11 | $80.65 | $90.61 | 169,500 | — | — |
| 2018-09-10 | $80.16 | $90.06 | 218,600 | — | — |
| 2018-09-07 | $80.74 | $90.71 | 337,900 | — | — |
| 2018-09-06 | $81.04 | $91.05 | 214,900 | — | — |
| 2018-09-05 | $80.39 | $90.32 | 201,500 | — | — |
| 2018-09-04 | $79.12 | $88.89 | 282,300 | — | — |
| 2018-08-31 | $78.53 | $88.23 | 153,100 | — | — |
| 2018-08-30 | $78.93 | $88.68 | 119,000 | — | — |
| 2018-08-29 | $78.76 | $88.49 | 136,400 | — | — |
| 2018-08-28 | $78.38 | $88.06 | 141,800 | — | — |
| 2018-08-27 | $78.15 | $87.80 | 154,000 | — | — |
| 2018-08-24 | $79.11 | $88.88 | 111,500 | — | — |
| 2018-08-23 | $79.20 | $88.98 | 109,500 | — | — |
| 2018-08-22 | $79.58 | $89.41 | 263,900 | — | — |
| 2018-08-21 | $79.87 | $89.74 | 182,100 | — | — |
| 2018-08-20 | $79.91 | $89.78 | 250,200 | — | — |
| 2018-08-17 | $80.03 | $89.92 | 250,400 | — | — |
| 2018-08-16 | $79.26 | $89.05 | 144,300 | — | — |
| 2018-08-15 | $78.31 | $87.98 | 214,500 | — | — |
| 2018-08-14 | $77.71 | $87.31 | 149,400 | — | — |
| 2018-08-13 | $77.02 | $86.53 | 136,100 | — | — |
| 2018-08-10 | $76.68 | $86.15 | 170,600 | — | — |
| 2018-08-09 | $77.14 | $86.15 | 112,700 | — | — |
| 2018-08-08 | $76.85 | $85.83 | 224,600 | — | — |
| 2018-08-07 | $76.79 | $85.76 | 145,700 | — | — |
| 2018-08-06 | $76.89 | $85.87 | 150,200 | — | — |
| 2018-08-03 | $76.33 | $85.25 | 178,100 | — | — |
| 2018-08-02 | $76.35 | $85.27 | 151,800 | — | — |
| 2018-08-01 | $75.75 | $84.60 | 278,700 | — | — |
| 2018-07-31 | $77.04 | $86.04 | 390,200 | — | — |
| 2018-07-30 | $75.24 | $84.03 | 236,400 | — | — |
| 2018-07-27 | $75.39 | $84.20 | 213,100 | — | — |
| 2018-07-26 | $76.00 | $84.88 | 132,500 | — | — |
| 2018-07-25 | $75.58 | $84.41 | 134,700 | — | — |
| 2018-07-24 | $75.70 | $84.54 | 287,200 | — | — |
| 2018-07-23 | $75.76 | $84.61 | 95,300 | — | — |
| 2018-07-20 | $76.13 | $85.02 | 121,300 | — | — |
| 2018-07-19 | $76.60 | $85.55 | 172,400 | — | — |
| 2018-07-18 | $75.39 | $84.20 | 142,700 | — | — |
| 2018-07-17 | $75.43 | $84.24 | 143,500 | — | — |
| 2018-07-16 | $75.62 | $84.45 | 155,400 | — | — |
| 2018-07-13 | $75.24 | $84.03 | 140,400 | — | — |
| 2018-07-12 | $75.63 | $84.47 | 173,800 | — | — |
| 2018-07-11 | $75.90 | $84.77 | 220,600 | — | — |
| 2018-07-10 | $75.47 | $84.29 | 271,500 | — | — |
| 2018-07-09 | $74.22 | $82.89 | 413,600 | — | — |
| 2018-07-06 | $77.41 | $86.45 | 196,000 | — | — |
| 2018-07-05 | $77.35 | $86.39 | 168,100 | — | — |
| 2018-07-03 | $76.48 | $85.42 | 347,200 | — | — |
| 2018-07-02 | $75.66 | $84.50 | 271,000 | — | — |
| 2018-06-29 | $74.74 | $83.47 | 251,900 | — | — |
| 2018-06-28 | $74.79 | $83.53 | 241,500 | — | — |
| 2018-06-27 | $74.89 | $83.64 | 179,200 | — | — |
| 2018-06-26 | $75.25 | $84.04 | 200,900 | — | — |
| 2018-06-25 | $75.28 | $84.07 | 261,600 | — | — |
| 2018-06-22 | $74.70 | $83.43 | 418,700 | — | — |
| 2018-06-21 | $74.39 | $83.08 | 156,500 | — | — |
| 2018-06-20 | $74.03 | $82.68 | 203,200 | — | — |
| 2018-06-19 | $73.72 | $82.33 | 149,100 | — | — |
| 2018-06-18 | $72.47 | $80.94 | 127,900 | — | — |
| 2018-06-15 | $71.49 | $79.84 | 420,400 | — | — |
| 2018-06-14 | $70.37 | $78.59 | 231,200 | — | — |
| 2018-06-13 | $69.40 | $77.51 | 288,600 | — | — |
| 2018-06-12 | $70.19 | $78.39 | 185,700 | — | — |
| 2018-06-11 | $69.73 | $77.88 | 226,100 | — | — |
| 2018-06-08 | $70.58 | $78.83 | 197,700 | — | — |
| 2018-06-07 | $71.17 | $79.48 | 271,900 | — | — |
| 2018-06-06 | $71.60 | $79.97 | 246,100 | — | — |
| 2018-06-05 | $73.19 | $81.74 | 181,600 | — | — |
| 2018-06-04 | $74.56 | $83.27 | 162,000 | — | — |
| 2018-06-01 | $74.46 | $83.16 | 358,700 | — | — |
| 2018-05-31 | $75.05 | $83.82 | 199,100 | — | — |
| 2018-05-30 | $75.63 | $84.47 | 261,300 | — | — |
| 2018-05-29 | $73.93 | $82.57 | 215,000 | — | — |
| 2018-05-25 | $73.13 | $81.67 | 164,700 | — | — |
| 2018-05-24 | $73.01 | $81.54 | 208,100 | — | — |
| 2018-05-23 | $72.85 | $81.36 | 161,300 | — | — |
| 2018-05-22 | $72.22 | $80.66 | 198,800 | — | — |
| 2018-05-21 | $71.44 | $79.79 | 117,900 | — | — |
| 2018-05-18 | $70.80 | $79.07 | 176,400 | — | — |
| 2018-05-17 | $70.61 | $78.86 | 196,200 | — | — |
| 2018-05-16 | $70.35 | $78.57 | 169,600 | — | — |
| 2018-05-15 | $71.05 | $79.35 | 161,000 | — | — |
| 2018-05-14 | $71.69 | $80.07 | 112,700 | — | — |
| 2018-05-11 | $72.42 | $80.88 | 93,400 | — | — |
| 2018-05-10 | $72.81 | $80.80 | 113,700 | — | — |
| 2018-05-09 | $71.98 | $79.88 | 170,000 | — | — |
| 2018-05-08 | $72.55 | $80.51 | 181,600 | — | — |
| 2018-05-07 | $73.53 | $81.60 | 161,500 | — | — |
| 2018-05-04 | $74.33 | $82.49 | 257,800 | — | — |
| 2018-05-03 | $73.64 | $81.72 | 332,100 | — | — |
| 2018-05-02 | $72.63 | $80.60 | 475,600 | — | — |
| 2018-05-01 | $72.75 | $80.74 | 502,300 | — | — |
| 2018-04-30 | $69.72 | $77.37 | 262,500 | — | — |
| 2018-04-27 | $70.49 | $78.23 | 218,100 | — | — |
| 2018-04-26 | $69.42 | $77.04 | 146,900 | — | — |
| 2018-04-25 | $68.37 | $75.88 | 205,100 | — | — |
| 2018-04-24 | $68.39 | $75.90 | 289,800 | — | — |
| 2018-04-23 | $67.89 | $75.34 | 124,100 | — | — |
| 2018-04-20 | $67.55 | $74.97 | 158,900 | — | — |
| 2018-04-19 | $67.67 | $75.10 | 141,300 | — | — |
| 2018-04-18 | $67.62 | $75.04 | 400,400 | — | — |
| 2018-04-17 | $68.43 | $75.94 | 137,600 | — | — |
| 2018-04-16 | $67.96 | $75.42 | 235,100 | — | — |
| 2018-04-13 | $66.77 | $74.10 | 160,400 | — | — |
| 2018-04-12 | $66.16 | $73.42 | 113,100 | — | — |
| 2018-04-11 | $67.05 | $74.41 | 123,000 | — | — |
| 2018-04-10 | $67.02 | $74.38 | 380,700 | — | — |
| 2018-04-09 | $67.32 | $74.71 | 189,900 | — | — |
| 2018-04-06 | $67.77 | $75.21 | 335,700 | — | — |
| 2018-04-05 | $67.60 | $75.02 | 254,200 | — | — |
| 2018-04-04 | $66.52 | $73.82 | 175,900 | — | — |
| 2018-04-03 | $66.42 | $73.71 | 221,700 | — | — |
| 2018-04-02 | $65.55 | $72.75 | 314,100 | — | — |
| 2018-03-29 | $66.02 | $73.27 | 308,100 | — | — |
| 2018-03-28 | $65.81 | $73.03 | 321,000 | — | — |
| 2018-03-27 | $65.63 | $72.83 | 218,500 | — | — |
| 2018-03-26 | $64.88 | $72.00 | 293,900 | — | — |
| 2018-03-23 | $63.55 | $70.53 | 260,000 | — | — |
| 2018-03-22 | $65.29 | $72.46 | 362,700 | — | — |
| 2018-03-21 | $65.06 | $72.20 | 177,500 | — | — |
| 2018-03-20 | $64.98 | $72.11 | 280,800 | — | — |
| 2018-03-19 | $65.57 | $72.77 | 195,800 | — | — |
| 2018-03-16 | $66.04 | $73.29 | 498,400 | — | — |
| 2018-03-15 | $65.19 | $72.35 | 255,700 | — | — |
| 2018-03-14 | $65.25 | $72.41 | 200,000 | — | — |
| 2018-03-13 | $65.03 | $72.17 | 440,300 | — | — |
| 2018-03-12 | $65.04 | $72.18 | 549,900 | — | — |
| 2018-03-09 | $64.67 | $71.77 | 294,800 | — | — |
| 2018-03-08 | $64.18 | $71.23 | 237,100 | — | — |
| 2018-03-07 | $64.21 | $71.26 | 328,800 | — | — |
| 2018-03-06 | $63.82 | $70.83 | 247,500 | — | — |
| 2018-03-05 | $63.86 | $70.87 | 257,100 | — | — |
| 2018-03-02 | $62.75 | $69.64 | 221,700 | — | — |
| 2018-03-01 | $63.42 | $70.38 | 193,900 | — | — |
| 2018-02-28 | $63.59 | $70.57 | 231,200 | — | — |
| 2018-02-27 | $64.56 | $71.65 | 296,800 | — | — |
| 2018-02-26 | $66.14 | $73.40 | 282,900 | — | — |
| 2018-02-23 | $67.06 | $74.42 | 298,500 | — | — |
| 2018-02-22 | $65.54 | $72.73 | 389,200 | — | — |
| 2018-02-21 | $66.67 | $73.48 | 254,300 | — | — |
| 2018-02-20 | $67.66 | $74.57 | 306,400 | — | — |
| 2018-02-16 | $68.17 | $75.13 | 317,200 | — | — |
| 2018-02-15 | $67.61 | $74.51 | 259,600 | — | — |
| 2018-02-14 | $66.53 | $73.32 | 230,700 | — | — |
| 2018-02-13 | $67.39 | $74.27 | 219,500 | — | — |
| 2018-02-12 | $67.94 | $74.88 | 244,800 | — | — |
| 2018-02-09 | $68.21 | $75.18 | 286,200 | — | — |
| 2018-02-08 | $65.90 | $72.63 | 275,600 | — | — |
| 2018-02-07 | $66.24 | $73.00 | 249,100 | — | — |
| 2018-02-06 | $65.71 | $72.42 | 453,500 | — | — |
| 2018-02-05 | $66.74 | $73.56 | 346,600 | — | — |
| 2018-02-02 | $69.26 | $76.33 | 247,800 | — | — |
| 2018-02-01 | $69.46 | $76.55 | 223,100 | — | — |
| 2018-01-31 | $70.83 | $78.06 | 517,700 | — | — |
| 2018-01-30 | $70.50 | $77.70 | 190,900 | — | — |
| 2018-01-29 | $70.44 | $77.63 | 233,300 | — | — |
| 2018-01-26 | $70.97 | $78.22 | 214,800 | — | — |
| 2018-01-25 | $70.96 | $78.21 | 221,800 | — | — |
| 2018-01-24 | $69.61 | $76.72 | 246,400 | — | — |
| 2018-01-23 | $69.51 | $76.61 | 186,600 | — | — |
| 2018-01-22 | $69.05 | $76.10 | 207,700 | — | — |
| 2018-01-19 | $69.04 | $76.09 | 201,200 | — | — |
| 2018-01-18 | $69.19 | $76.26 | 281,200 | — | — |
| 2018-01-17 | $69.79 | $76.92 | 307,600 | — | — |
| 2018-01-16 | $68.99 | $76.04 | 271,900 | — | — |
| 2018-01-12 | $68.91 | $75.95 | 196,400 | — | — |
| 2018-01-11 | $69.28 | $76.35 | 309,000 | — | — |
| 2018-01-10 | $68.71 | $75.73 | 259,800 | — | — |
| 2018-01-09 | $70.50 | $77.70 | 180,700 | — | — |
| 2018-01-08 | $71.36 | $78.65 | 196,100 | — | — |
| 2018-01-05 | $71.15 | $78.42 | 184,400 | — | — |
| 2018-01-04 | $71.55 | $78.86 | 194,500 | — | — |
| 2018-01-03 | $71.69 | $79.01 | 195,000 | — | — |
| 2018-01-02 | $72.27 | $79.65 | 165,800 | — | — |