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
- 2015-07-16 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 | $66.51 | $66.51 | 727,900 | — | — |
| 2018-12-28 | $65.59 | $65.59 | 507,100 | — | — |
| 2018-12-27 | $65.32 | $65.32 | 676,200 | — | — |
| 2018-12-26 | $64.92 | $64.92 | 650,400 | — | — |
| 2018-12-24 | $61.71 | $61.71 | 434,900 | — | — |
| 2018-12-21 | $61.64 | $61.64 | 1,690,300 | — | — |
| 2018-12-20 | $63.08 | $63.08 | 955,300 | — | — |
| 2018-12-19 | $65.35 | $65.35 | 803,500 | — | — |
| 2018-12-18 | $65.92 | $65.92 | 757,600 | — | — |
| 2018-12-17 | $65.54 | $65.54 | 1,116,800 | — | — |
| 2018-12-14 | $66.40 | $66.40 | 745,800 | — | — |
| 2018-12-13 | $66.61 | $66.61 | 816,900 | — | — |
| 2018-12-12 | $67.88 | $67.88 | 1,017,300 | — | — |
| 2018-12-11 | $66.70 | $66.70 | 1,190,400 | — | — |
| 2018-12-10 | $68.51 | $68.51 | 1,486,300 | — | — |
| 2018-12-07 | $69.13 | $69.13 | 2,540,600 | — | — |
| 2018-12-06 | $71.90 | $71.90 | 5,407,300 | — | — |
| 2018-12-04 | $86.83 | $86.83 | 1,472,300 | — | — |
| 2018-12-03 | $91.23 | $91.23 | 712,900 | — | — |
| 2018-11-30 | $88.70 | $88.70 | 610,000 | — | — |
| 2018-11-29 | $89.75 | $89.75 | 796,000 | — | — |
| 2018-11-28 | $90.38 | $90.38 | 737,800 | — | — |
| 2018-11-27 | $86.77 | $86.77 | 397,600 | — | — |
| 2018-11-26 | $87.11 | $87.11 | 555,600 | — | — |
| 2018-11-23 | $83.87 | $83.87 | 195,500 | — | — |
| 2018-11-21 | $83.67 | $83.67 | 506,000 | — | — |
| 2018-11-20 | $82.46 | $82.46 | 1,530,200 | — | — |
| 2018-11-19 | $88.70 | $88.70 | 638,300 | — | — |
| 2018-11-16 | $90.70 | $90.70 | 811,100 | — | — |
| 2018-11-15 | $89.19 | $89.19 | 714,500 | — | — |
| 2018-11-14 | $91.04 | $91.04 | 496,400 | — | — |
| 2018-11-13 | $90.76 | $90.76 | 412,800 | — | — |
| 2018-11-12 | $90.34 | $90.34 | 682,400 | — | — |
| 2018-11-09 | $91.28 | $91.28 | 508,700 | — | — |
| 2018-11-08 | $92.75 | $92.75 | 662,800 | — | — |
| 2018-11-07 | $91.73 | $91.73 | 990,400 | — | — |
| 2018-11-06 | $89.49 | $89.49 | 556,400 | — | — |
| 2018-11-05 | $89.16 | $89.16 | 1,064,800 | — | — |
| 2018-11-02 | $92.73 | $92.73 | 613,700 | — | — |
| 2018-11-01 | $92.19 | $92.19 | 570,800 | — | — |
| 2018-10-31 | $92.90 | $92.90 | 837,700 | — | — |
| 2018-10-30 | $92.72 | $92.72 | 610,900 | — | — |
| 2018-10-29 | $88.67 | $88.67 | 766,000 | — | — |
| 2018-10-26 | $88.25 | $88.25 | 643,200 | — | — |
| 2018-10-25 | $89.51 | $89.51 | 649,400 | — | — |
| 2018-10-24 | $87.80 | $87.80 | 690,200 | — | — |
| 2018-10-23 | $88.81 | $88.81 | 566,300 | — | — |
| 2018-10-22 | $90.08 | $90.08 | 381,600 | — | — |
| 2018-10-19 | $88.74 | $88.74 | 436,700 | — | — |
| 2018-10-18 | $89.55 | $89.55 | 549,900 | — | — |
| 2018-10-17 | $91.59 | $91.59 | 446,300 | — | — |
| 2018-10-16 | $92.03 | $92.03 | 470,900 | — | — |
| 2018-10-15 | $88.90 | $88.90 | 472,400 | — | — |
| 2018-10-12 | $87.97 | $87.97 | 685,400 | — | — |
| 2018-10-11 | $85.03 | $85.03 | 847,800 | — | — |
| 2018-10-10 | $87.36 | $87.36 | 922,200 | — | — |
| 2018-10-09 | $90.58 | $90.58 | 759,700 | — | — |
| 2018-10-08 | $89.38 | $89.38 | 985,700 | — | — |
| 2018-10-05 | $88.00 | $88.00 | 895,300 | — | — |
| 2018-10-04 | $89.29 | $89.29 | 1,135,500 | — | — |
| 2018-10-03 | $92.02 | $92.02 | 929,300 | — | — |
| 2018-10-02 | $93.61 | $93.61 | 634,400 | — | — |
| 2018-10-01 | $96.50 | $96.50 | 631,100 | — | — |
| 2018-09-28 | $96.10 | $96.10 | 510,700 | — | — |
| 2018-09-27 | $94.35 | $94.35 | 386,100 | — | — |
| 2018-09-26 | $94.80 | $94.80 | 387,000 | — | — |
| 2018-09-25 | $94.35 | $94.35 | 340,800 | — | — |
| 2018-09-24 | $93.40 | $93.40 | 388,900 | — | — |
| 2018-09-21 | $92.75 | $92.75 | 1,085,500 | — | — |
| 2018-09-20 | $93.10 | $93.10 | 387,700 | — | — |
| 2018-09-19 | $92.80 | $92.80 | 485,700 | — | — |
| 2018-09-18 | $93.00 | $93.00 | 583,800 | — | — |
| 2018-09-17 | $90.20 | $90.20 | 427,000 | — | — |
| 2018-09-14 | $90.85 | $90.85 | 379,600 | — | — |
| 2018-09-13 | $90.55 | $90.55 | 496,400 | — | — |
| 2018-09-12 | $90.85 | $90.85 | 791,200 | — | — |
| 2018-09-11 | $92.45 | $92.45 | 756,300 | — | — |
| 2018-09-10 | $93.20 | $93.20 | 820,200 | — | — |
| 2018-09-07 | $92.50 | $92.50 | 1,292,900 | — | — |
| 2018-09-06 | $87.95 | $87.95 | 1,328,600 | — | — |
| 2018-09-05 | $88.50 | $88.50 | 1,298,900 | — | — |
| 2018-09-04 | $87.95 | $87.95 | 876,800 | — | — |
| 2018-08-31 | $87.10 | $87.10 | 574,600 | — | — |
| 2018-08-30 | $85.45 | $85.45 | 581,100 | — | — |
| 2018-08-29 | $84.20 | $84.20 | 486,300 | — | — |
| 2018-08-28 | $83.05 | $83.05 | 635,800 | — | — |
| 2018-08-27 | $81.15 | $81.15 | 736,600 | — | — |
| 2018-08-24 | $80.55 | $80.55 | 478,700 | — | — |
| 2018-08-23 | $79.70 | $79.70 | 395,800 | — | — |
| 2018-08-22 | $78.60 | $78.60 | 801,700 | — | — |
| 2018-08-21 | $78.35 | $78.35 | 536,200 | — | — |
| 2018-08-20 | $77.65 | $77.65 | 1,067,900 | — | — |
| 2018-08-17 | $74.45 | $74.45 | 413,400 | — | — |
| 2018-08-16 | $73.50 | $73.50 | 292,100 | — | — |
| 2018-08-15 | $72.85 | $72.85 | 493,500 | — | — |
| 2018-08-14 | $73.55 | $73.55 | 414,400 | — | — |
| 2018-08-13 | $72.25 | $72.25 | 390,700 | — | — |
| 2018-08-10 | $71.35 | $71.35 | 442,000 | — | — |
| 2018-08-09 | $71.80 | $71.80 | 370,600 | — | — |
| 2018-08-08 | $70.70 | $70.70 | 472,700 | — | — |
| 2018-08-07 | $70.45 | $70.45 | 400,900 | — | — |
| 2018-08-06 | $69.50 | $69.50 | 642,500 | — | — |
| 2018-08-03 | $68.85 | $68.85 | 442,900 | — | — |
| 2018-08-02 | $69.45 | $69.45 | 537,300 | — | — |
| 2018-08-01 | $67.55 | $67.55 | 1,286,800 | — | — |
| 2018-07-31 | $69.50 | $69.50 | 423,000 | — | — |
| 2018-07-30 | $69.75 | $69.75 | 605,700 | — | — |
| 2018-07-27 | $70.05 | $70.05 | 696,200 | — | — |
| 2018-07-26 | $73.15 | $73.15 | 539,700 | — | — |
| 2018-07-25 | $74.00 | $74.00 | 480,200 | — | — |
| 2018-07-24 | $74.15 | $74.15 | 369,700 | — | — |
| 2018-07-23 | $74.40 | $74.40 | 506,100 | — | — |
| 2018-07-20 | $73.60 | $73.60 | 542,300 | — | — |
| 2018-07-19 | $74.95 | $74.95 | 641,500 | — | — |
| 2018-07-18 | $74.65 | $74.65 | 468,900 | — | — |
| 2018-07-17 | $74.45 | $74.45 | 444,600 | — | — |
| 2018-07-16 | $72.55 | $72.55 | 1,074,400 | — | — |
| 2018-07-13 | $74.80 | $74.80 | 283,500 | — | — |
| 2018-07-12 | $74.45 | $74.45 | 368,100 | — | — |
| 2018-07-11 | $74.95 | $74.95 | 528,500 | — | — |
| 2018-07-10 | $75.20 | $75.20 | 652,300 | — | — |
| 2018-07-09 | $72.80 | $72.80 | 790,700 | — | — |
| 2018-07-06 | $74.25 | $74.25 | 522,600 | — | — |
| 2018-07-05 | $72.85 | $72.85 | 445,200 | — | — |
| 2018-07-03 | $72.55 | $72.55 | 341,400 | — | — |
| 2018-07-02 | $70.65 | $70.65 | 1,188,100 | — | — |
| 2018-06-29 | $72.50 | $72.50 | 621,700 | — | — |
| 2018-06-28 | $72.95 | $72.95 | 820,400 | — | — |
| 2018-06-27 | $72.55 | $72.55 | 444,800 | — | — |
| 2018-06-26 | $73.40 | $73.40 | 664,700 | — | — |
| 2018-06-25 | $73.25 | $73.25 | 599,200 | — | — |
| 2018-06-22 | $73.80 | $73.80 | 1,460,200 | — | — |
| 2018-06-21 | $76.90 | $76.90 | 772,400 | — | — |
| 2018-06-20 | $74.35 | $74.35 | 976,100 | — | — |
| 2018-06-19 | $76.20 | $76.20 | 503,000 | — | — |
| 2018-06-18 | $75.85 | $75.85 | 653,900 | — | — |
| 2018-06-15 | $75.10 | $75.10 | 1,270,800 | — | — |
| 2018-06-14 | $75.65 | $75.65 | 691,400 | — | — |
| 2018-06-13 | $74.90 | $74.90 | 784,900 | — | — |
| 2018-06-12 | $74.85 | $74.85 | 771,100 | — | — |
| 2018-06-11 | $74.15 | $74.15 | 852,900 | — | — |
| 2018-06-08 | $72.45 | $72.45 | 9,471,000 | — | — |
| 2018-06-07 | $73.75 | $73.75 | 1,151,400 | — | — |
| 2018-06-06 | $74.80 | $74.80 | 2,459,900 | — | — |
| 2018-06-05 | $75.30 | $75.30 | 1,713,200 | — | — |
| 2018-06-04 | $74.00 | $74.00 | 1,005,800 | — | — |
| 2018-06-01 | $70.55 | $70.55 | 833,700 | — | — |
| 2018-05-31 | $70.70 | $70.70 | 404,200 | — | — |
| 2018-05-30 | $71.15 | $71.15 | 497,900 | — | — |
| 2018-05-29 | $70.80 | $70.80 | 510,500 | — | — |
| 2018-05-25 | $70.35 | $70.35 | 344,400 | — | — |
| 2018-05-24 | $70.00 | $70.00 | 365,000 | — | — |
| 2018-05-23 | $68.90 | $68.90 | 413,400 | — | — |
| 2018-05-22 | $68.90 | $68.90 | 602,800 | — | — |
| 2018-05-21 | $70.95 | $70.95 | 383,300 | — | — |
| 2018-05-18 | $70.00 | $70.00 | 421,600 | — | — |
| 2018-05-17 | $69.65 | $69.65 | 446,000 | — | — |
| 2018-05-16 | $69.25 | $69.25 | 937,300 | — | — |
| 2018-05-15 | $68.35 | $68.35 | 637,000 | — | — |
| 2018-05-14 | $66.60 | $66.60 | 587,700 | — | — |
| 2018-05-11 | $66.30 | $66.30 | 609,300 | — | — |
| 2018-05-10 | $65.05 | $65.05 | 600,500 | — | — |
| 2018-05-09 | $63.85 | $63.85 | 465,800 | — | — |
| 2018-05-08 | $62.95 | $62.95 | 484,100 | — | — |
| 2018-05-07 | $62.60 | $62.60 | 347,200 | — | — |
| 2018-05-04 | $62.90 | $62.90 | 469,900 | — | — |
| 2018-05-03 | $63.00 | $63.00 | 372,100 | — | — |
| 2018-05-02 | $63.05 | $63.05 | 308,900 | — | — |
| 2018-05-01 | $62.50 | $62.50 | 338,000 | — | — |
| 2018-04-30 | $62.20 | $62.20 | 464,500 | — | — |
| 2018-04-27 | $62.75 | $62.75 | 443,800 | — | — |
| 2018-04-26 | $62.20 | $62.20 | 484,600 | — | — |
| 2018-04-25 | $60.90 | $60.90 | 469,700 | — | — |
| 2018-04-24 | $61.75 | $61.75 | 901,600 | — | — |
| 2018-04-23 | $62.25 | $62.25 | 652,400 | — | — |
| 2018-04-20 | $62.00 | $62.00 | 858,300 | — | — |
| 2018-04-19 | $62.80 | $62.80 | 395,000 | — | — |
| 2018-04-18 | $63.60 | $63.60 | 948,100 | — | — |
| 2018-04-17 | $62.60 | $62.60 | 606,300 | — | — |
| 2018-04-16 | $61.80 | $61.80 | 753,600 | — | — |
| 2018-04-13 | $60.20 | $60.20 | 622,300 | — | — |
| 2018-04-12 | $61.60 | $61.60 | 633,800 | — | — |
| 2018-04-11 | $62.05 | $62.05 | 1,091,500 | — | — |
| 2018-04-10 | $62.05 | $62.05 | 1,022,800 | — | — |
| 2018-04-09 | $60.00 | $60.00 | 769,700 | — | — |
| 2018-04-06 | $58.95 | $58.95 | 1,211,600 | — | — |
| 2018-04-05 | $59.45 | $59.45 | 4,832,500 | — | — |
| 2018-04-04 | $60.45 | $60.45 | 1,437,500 | — | — |
| 2018-04-03 | $59.00 | $59.00 | 670,400 | — | — |
| 2018-04-02 | $59.20 | $59.20 | 507,400 | — | — |
| 2018-03-29 | $60.30 | $60.30 | 634,900 | — | — |
| 2018-03-28 | $58.90 | $58.90 | 573,100 | — | — |
| 2018-03-27 | $58.45 | $58.45 | 514,500 | — | — |
| 2018-03-26 | $60.30 | $60.30 | 500,800 | — | — |
| 2018-03-23 | $58.25 | $58.25 | 470,100 | — | — |
| 2018-03-22 | $58.20 | $58.20 | 322,700 | — | — |
| 2018-03-21 | $60.00 | $60.00 | 422,600 | — | — |
| 2018-03-20 | $59.85 | $59.85 | 391,600 | — | — |
| 2018-03-19 | $59.90 | $59.90 | 442,400 | — | — |
| 2018-03-16 | $61.15 | $61.15 | 938,300 | — | — |
| 2018-03-15 | $59.80 | $59.80 | 649,800 | — | — |
| 2018-03-14 | $58.80 | $58.80 | 413,000 | — | — |
| 2018-03-13 | $59.50 | $59.50 | 306,000 | — | — |
| 2018-03-12 | $59.15 | $59.15 | 381,200 | — | — |
| 2018-03-09 | $59.65 | $59.65 | 470,000 | — | — |
| 2018-03-08 | $58.70 | $58.70 | 466,700 | — | — |
| 2018-03-07 | $60.10 | $60.10 | 620,600 | — | — |
| 2018-03-06 | $61.95 | $61.95 | 478,700 | — | — |
| 2018-03-05 | $59.60 | $59.60 | 503,600 | — | — |
| 2018-03-02 | $61.05 | $61.05 | 406,800 | — | — |
| 2018-03-01 | $59.40 | $59.40 | 302,200 | — | — |
| 2018-02-28 | $59.35 | $59.35 | 362,300 | — | — |
| 2018-02-27 | $59.50 | $59.50 | 410,400 | — | — |
| 2018-02-26 | $60.30 | $60.30 | 463,000 | — | — |
| 2018-02-23 | $59.25 | $59.25 | 341,300 | — | — |
| 2018-02-22 | $57.85 | $57.85 | 273,000 | — | — |
| 2018-02-21 | $56.70 | $56.70 | 963,400 | — | — |
| 2018-02-20 | $55.00 | $55.00 | 380,900 | — | — |
| 2018-02-16 | $56.55 | $56.55 | 343,000 | — | — |
| 2018-02-15 | $56.90 | $56.90 | 243,100 | — | — |
| 2018-02-14 | $56.15 | $56.15 | 306,700 | — | — |
| 2018-02-13 | $54.80 | $54.80 | 326,600 | — | — |
| 2018-02-12 | $55.00 | $55.00 | 501,400 | — | — |
| 2018-02-09 | $54.20 | $54.20 | 773,200 | — | — |
| 2018-02-08 | $53.65 | $53.65 | 471,200 | — | — |
| 2018-02-07 | $55.80 | $55.80 | 574,000 | — | — |
| 2018-02-06 | $55.25 | $55.25 | 764,300 | — | — |
| 2018-02-05 | $52.65 | $52.65 | 537,800 | — | — |
| 2018-02-02 | $53.75 | $53.75 | 464,800 | — | — |
| 2018-02-01 | $55.25 | $55.25 | 470,300 | — | — |
| 2018-01-31 | $55.55 | $55.55 | 520,600 | — | — |
| 2018-01-30 | $55.75 | $55.75 | 691,400 | — | — |
| 2018-01-29 | $58.30 | $58.30 | 577,200 | — | — |
| 2018-01-26 | $57.95 | $57.95 | 358,100 | — | — |
| 2018-01-25 | $57.00 | $57.00 | 426,400 | — | — |
| 2018-01-24 | $56.40 | $56.40 | 515,000 | — | — |
| 2018-01-23 | $57.25 | $57.25 | 441,100 | — | — |
| 2018-01-22 | $57.85 | $57.85 | 849,100 | — | — |
| 2018-01-19 | $56.60 | $56.60 | 474,400 | — | — |
| 2018-01-18 | $55.05 | $55.05 | 332,300 | — | — |
| 2018-01-17 | $54.60 | $54.60 | 583,600 | — | — |
| 2018-01-16 | $54.65 | $54.65 | 688,100 | — | — |
| 2018-01-12 | $55.50 | $55.50 | 695,400 | — | — |
| 2018-01-11 | $54.00 | $54.00 | 672,500 | — | — |
| 2018-01-10 | $51.85 | $51.85 | 576,400 | — | — |
| 2018-01-09 | $51.00 | $51.00 | 1,019,100 | — | — |
| 2018-01-08 | $50.85 | $50.85 | 943,500 | — | — |
| 2018-01-05 | $53.50 | $53.50 | 899,900 | — | — |
| 2018-01-04 | $52.10 | $52.10 | 899,900 | — | — |
| 2018-01-03 | $52.80 | $52.80 | 831,800 | — | — |
| 2018-01-02 | $51.95 | $51.95 | 919,400 | — | — |