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
- 2007-05-15 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 | $79.32 | $79.32 | 409,700 | — | — |
| 2018-12-28 | $77.59 | $77.59 | 430,400 | — | — |
| 2018-12-27 | $76.62 | $76.62 | 525,200 | — | — |
| 2018-12-26 | $76.75 | $76.75 | 962,000 | — | — |
| 2018-12-24 | $73.56 | $73.56 | 329,000 | — | — |
| 2018-12-21 | $73.47 | $73.47 | 821,000 | — | — |
| 2018-12-20 | $73.27 | $73.27 | 731,500 | — | — |
| 2018-12-19 | $75.42 | $75.42 | 871,300 | — | — |
| 2018-12-18 | $76.80 | $76.80 | 637,700 | — | — |
| 2018-12-17 | $76.53 | $76.53 | 653,500 | — | — |
| 2018-12-14 | $79.68 | $79.68 | 538,600 | — | — |
| 2018-12-13 | $81.11 | $81.11 | 510,600 | — | — |
| 2018-12-12 | $83.37 | $83.37 | 321,300 | — | — |
| 2018-12-11 | $82.49 | $82.49 | 442,800 | — | — |
| 2018-12-10 | $82.49 | $82.49 | 388,700 | — | — |
| 2018-12-07 | $80.75 | $80.75 | 636,900 | — | — |
| 2018-12-06 | $83.96 | $83.96 | 495,200 | — | — |
| 2018-12-04 | $82.64 | $82.64 | 1,106,800 | — | — |
| 2018-12-03 | $86.46 | $86.46 | 501,300 | — | — |
| 2018-11-30 | $83.93 | $83.93 | 639,000 | — | — |
| 2018-11-29 | $85.05 | $85.05 | 494,900 | — | — |
| 2018-11-28 | $84.23 | $84.23 | 411,000 | — | — |
| 2018-11-27 | $81.02 | $81.02 | 617,200 | — | — |
| 2018-11-26 | $80.89 | $80.89 | 627,900 | — | — |
| 2018-11-23 | $77.32 | $77.32 | 193,800 | — | — |
| 2018-11-21 | $78.09 | $78.09 | 500,900 | — | — |
| 2018-11-20 | $75.30 | $75.30 | 889,700 | — | — |
| 2018-11-19 | $76.03 | $76.03 | 696,100 | — | — |
| 2018-11-16 | $81.89 | $81.89 | 348,100 | — | — |
| 2018-11-15 | $81.73 | $81.73 | 614,300 | — | — |
| 2018-11-14 | $79.39 | $79.39 | 747,800 | — | — |
| 2018-11-13 | $80.75 | $80.75 | 724,900 | — | — |
| 2018-11-12 | $82.08 | $82.08 | 658,600 | — | — |
| 2018-11-09 | $87.60 | $87.60 | 536,400 | — | — |
| 2018-11-08 | $91.41 | $91.41 | 307,100 | — | — |
| 2018-11-07 | $90.18 | $90.18 | 483,500 | — | — |
| 2018-11-06 | $86.10 | $86.10 | 459,000 | — | — |
| 2018-11-05 | $83.80 | $83.80 | 881,600 | — | — |
| 2018-11-02 | $88.53 | $88.53 | 1,194,300 | — | — |
| 2018-11-01 | $90.13 | $90.13 | 941,100 | — | — |
| 2018-10-31 | $88.21 | $88.21 | 637,200 | — | — |
| 2018-10-30 | $85.37 | $85.37 | 601,400 | — | — |
| 2018-10-29 | $83.18 | $83.18 | 571,400 | — | — |
| 2018-10-26 | $84.03 | $84.03 | 669,900 | — | — |
| 2018-10-25 | $82.83 | $82.83 | 970,200 | — | — |
| 2018-10-24 | $84.53 | $84.53 | 765,800 | — | — |
| 2018-10-23 | $88.99 | $88.99 | 531,200 | — | — |
| 2018-10-22 | $88.10 | $88.10 | 404,700 | — | — |
| 2018-10-19 | $88.19 | $88.19 | 626,800 | — | — |
| 2018-10-18 | $90.10 | $90.10 | 435,000 | — | — |
| 2018-10-17 | $92.41 | $92.41 | 267,000 | — | — |
| 2018-10-16 | $92.72 | $92.72 | 581,100 | — | — |
| 2018-10-15 | $88.75 | $88.75 | 646,600 | — | — |
| 2018-10-12 | $88.55 | $88.55 | 722,800 | — | — |
| 2018-10-11 | $87.33 | $87.33 | 1,308,000 | — | — |
| 2018-10-10 | $87.67 | $87.67 | 844,400 | — | — |
| 2018-10-09 | $90.88 | $90.88 | 606,500 | — | — |
| 2018-10-08 | $92.88 | $92.88 | 700,100 | — | — |
| 2018-10-05 | $95.50 | $95.50 | 733,100 | — | — |
| 2018-10-04 | $96.29 | $96.29 | 635,000 | — | — |
| 2018-10-03 | $100.21 | $100.21 | 753,800 | — | — |
| 2018-10-02 | $101.90 | $101.90 | 744,600 | — | — |
| 2018-10-01 | $105.19 | $105.19 | 473,000 | — | — |
| 2018-09-28 | $105.95 | $105.95 | 386,500 | — | — |
| 2018-09-27 | $105.44 | $105.44 | 527,900 | — | — |
| 2018-09-26 | $106.39 | $106.39 | 498,900 | — | — |
| 2018-09-25 | $105.34 | $105.34 | 543,600 | — | — |
| 2018-09-24 | $102.60 | $102.60 | 331,500 | — | — |
| 2018-09-21 | $102.19 | $102.19 | 654,400 | — | — |
| 2018-09-20 | $102.60 | $102.60 | 408,000 | — | — |
| 2018-09-19 | $103.22 | $103.22 | 586,400 | — | — |
| 2018-09-18 | $104.61 | $104.61 | 398,900 | — | — |
| 2018-09-17 | $102.55 | $102.55 | 452,900 | — | — |
| 2018-09-14 | $106.83 | $106.83 | 400,900 | — | — |
| 2018-09-13 | $108.13 | $108.13 | 368,500 | — | — |
| 2018-09-12 | $107.05 | $107.05 | 370,400 | — | — |
| 2018-09-11 | $108.04 | $108.04 | 453,900 | — | — |
| 2018-09-10 | $105.88 | $105.88 | 466,800 | — | — |
| 2018-09-07 | $103.81 | $103.81 | 408,300 | — | — |
| 2018-09-06 | $104.76 | $104.76 | 500,300 | — | — |
| 2018-09-05 | $102.69 | $102.69 | 744,700 | — | — |
| 2018-09-04 | $103.90 | $103.90 | 582,200 | — | — |
| 2018-08-31 | $104.27 | $104.27 | 366,800 | — | — |
| 2018-08-30 | $102.53 | $102.53 | 380,500 | — | — |
| 2018-08-29 | $100.45 | $100.45 | 1,010,800 | — | — |
| 2018-08-28 | $99.56 | $99.56 | 1,159,800 | — | — |
| 2018-08-27 | $97.65 | $97.65 | 833,300 | — | — |
| 2018-08-24 | $94.07 | $94.07 | 825,600 | — | — |
| 2018-08-23 | $93.99 | $93.99 | 663,500 | — | — |
| 2018-08-22 | $94.33 | $94.33 | 676,200 | — | — |
| 2018-08-21 | $90.76 | $90.76 | 323,700 | — | — |
| 2018-08-20 | $89.42 | $89.42 | 486,200 | — | — |
| 2018-08-17 | $88.30 | $88.30 | 610,200 | — | — |
| 2018-08-16 | $88.03 | $88.03 | 609,800 | — | — |
| 2018-08-15 | $86.20 | $86.20 | 528,500 | — | — |
| 2018-08-14 | $87.00 | $87.00 | 342,200 | — | — |
| 2018-08-13 | $86.65 | $86.65 | 369,200 | — | — |
| 2018-08-10 | $87.02 | $87.02 | 583,100 | — | — |
| 2018-08-09 | $86.07 | $86.07 | 513,500 | — | — |
| 2018-08-08 | $84.91 | $84.91 | 549,200 | — | — |
| 2018-08-07 | $86.09 | $86.09 | 584,000 | — | — |
| 2018-08-06 | $85.69 | $85.69 | 1,076,000 | — | — |
| 2018-08-03 | $85.89 | $85.89 | 2,983,800 | — | — |
| 2018-08-02 | $87.54 | $87.54 | 1,519,800 | — | — |
| 2018-08-01 | $83.87 | $83.87 | 575,000 | — | — |
| 2018-07-31 | $83.16 | $83.16 | 589,800 | — | — |
| 2018-07-30 | $81.43 | $81.43 | 759,500 | — | — |
| 2018-07-27 | $83.30 | $83.30 | 657,600 | — | — |
| 2018-07-26 | $85.74 | $85.74 | 586,700 | — | — |
| 2018-07-25 | $85.62 | $85.62 | 945,100 | — | — |
| 2018-07-24 | $83.79 | $83.79 | 1,169,200 | — | — |
| 2018-07-23 | $86.28 | $86.28 | 683,300 | — | — |
| 2018-07-20 | $87.60 | $87.60 | 414,100 | — | — |
| 2018-07-19 | $88.89 | $88.89 | 452,400 | — | — |
| 2018-07-18 | $88.65 | $88.65 | 789,300 | — | — |
| 2018-07-17 | $87.36 | $87.36 | 666,000 | — | — |
| 2018-07-16 | $85.99 | $85.99 | 615,400 | — | — |
| 2018-07-13 | $86.07 | $86.07 | 767,600 | — | — |
| 2018-07-12 | $87.89 | $87.89 | 721,000 | — | — |
| 2018-07-11 | $87.57 | $87.57 | 500,000 | — | — |
| 2018-07-10 | $88.96 | $88.96 | 651,700 | — | — |
| 2018-07-09 | $89.85 | $89.85 | 496,600 | — | — |
| 2018-07-06 | $88.74 | $88.74 | 492,900 | — | — |
| 2018-07-05 | $87.40 | $87.40 | 859,100 | — | — |
| 2018-07-03 | $86.31 | $86.31 | 272,900 | — | — |
| 2018-07-02 | $86.00 | $86.00 | 740,400 | — | — |
| 2018-06-29 | $85.70 | $85.70 | 612,900 | — | — |
| 2018-06-28 | $87.99 | $87.99 | 626,300 | — | — |
| 2018-06-27 | $86.65 | $86.65 | 1,121,800 | — | — |
| 2018-06-26 | $92.80 | $92.80 | 737,000 | — | — |
| 2018-06-25 | $91.41 | $91.41 | 891,100 | — | — |
| 2018-06-22 | $97.37 | $97.37 | 6,544,400 | — | — |
| 2018-06-21 | $96.82 | $96.82 | 884,100 | — | — |
| 2018-06-20 | $98.15 | $98.15 | 583,700 | — | — |
| 2018-06-19 | $95.19 | $95.19 | 484,800 | — | — |
| 2018-06-18 | $96.91 | $96.91 | 446,800 | — | — |
| 2018-06-15 | $97.39 | $97.39 | 689,300 | — | — |
| 2018-06-14 | $99.10 | $99.10 | 568,100 | — | — |
| 2018-06-13 | $101.93 | $101.93 | 528,900 | — | — |
| 2018-06-12 | $99.96 | $99.96 | 420,500 | — | — |
| 2018-06-11 | $98.42 | $98.42 | 721,800 | — | — |
| 2018-06-08 | $96.51 | $96.51 | 417,100 | — | — |
| 2018-06-07 | $94.02 | $94.02 | 332,400 | — | — |
| 2018-06-06 | $96.57 | $96.57 | 375,500 | — | — |
| 2018-06-05 | $95.52 | $95.52 | 417,100 | — | — |
| 2018-06-04 | $94.90 | $94.90 | 387,500 | — | — |
| 2018-06-01 | $94.82 | $94.82 | 394,300 | — | — |
| 2018-05-31 | $93.79 | $93.79 | 336,200 | — | — |
| 2018-05-30 | $93.74 | $93.74 | 366,700 | — | — |
| 2018-05-29 | $94.21 | $94.21 | 657,400 | — | — |
| 2018-05-25 | $92.83 | $92.83 | 252,000 | — | — |
| 2018-05-24 | $93.15 | $93.15 | 1,550,600 | — | — |
| 2018-05-23 | $89.16 | $89.16 | 158,200 | — | — |
| 2018-05-22 | $87.49 | $87.49 | 200,300 | — | — |
| 2018-05-21 | $88.92 | $88.92 | 201,000 | — | — |
| 2018-05-18 | $87.52 | $87.52 | 282,300 | — | — |
| 2018-05-17 | $87.55 | $87.55 | 410,900 | — | — |
| 2018-05-16 | $86.96 | $86.96 | 393,100 | — | — |
| 2018-05-15 | $86.42 | $86.42 | 278,200 | — | — |
| 2018-05-14 | $87.22 | $87.22 | 290,800 | — | — |
| 2018-05-11 | $86.35 | $86.35 | 286,500 | — | — |
| 2018-05-10 | $86.16 | $86.16 | 379,700 | — | — |
| 2018-05-09 | $83.72 | $83.72 | 448,000 | — | — |
| 2018-05-08 | $83.27 | $83.27 | 353,000 | — | — |
| 2018-05-07 | $83.62 | $83.62 | 420,000 | — | — |
| 2018-05-04 | $83.88 | $83.88 | 1,265,800 | — | — |
| 2018-05-03 | $87.09 | $87.09 | 641,900 | — | — |
| 2018-05-02 | $86.97 | $86.97 | 528,000 | — | — |
| 2018-05-01 | $87.08 | $87.08 | 346,400 | — | — |
| 2018-04-30 | $86.00 | $86.00 | 384,200 | — | — |
| 2018-04-27 | $87.34 | $87.34 | 220,500 | — | — |
| 2018-04-26 | $86.42 | $86.42 | 547,700 | — | — |
| 2018-04-25 | $84.89 | $84.89 | 270,500 | — | — |
| 2018-04-24 | $84.90 | $84.90 | 262,600 | — | — |
| 2018-04-23 | $86.45 | $86.45 | 182,100 | — | — |
| 2018-04-20 | $86.69 | $86.69 | 234,300 | — | — |
| 2018-04-19 | $88.45 | $88.45 | 228,200 | — | — |
| 2018-04-18 | $88.64 | $88.64 | 210,600 | — | — |
| 2018-04-17 | $87.82 | $87.82 | 242,800 | — | — |
| 2018-04-16 | $85.66 | $85.66 | 231,500 | — | — |
| 2018-04-13 | $84.94 | $84.94 | 396,100 | — | — |
| 2018-04-12 | $85.68 | $85.68 | 265,300 | — | — |
| 2018-04-11 | $85.53 | $85.53 | 244,100 | — | — |
| 2018-04-10 | $86.15 | $86.15 | 319,100 | — | — |
| 2018-04-09 | $85.02 | $85.02 | 386,300 | — | — |
| 2018-04-06 | $83.77 | $83.77 | 381,600 | — | — |
| 2018-04-05 | $86.08 | $86.08 | 367,400 | — | — |
| 2018-04-04 | $84.41 | $84.41 | 578,800 | — | — |
| 2018-04-03 | $85.08 | $85.08 | 466,600 | — | — |
| 2018-04-02 | $85.00 | $85.00 | 653,300 | — | — |
| 2018-03-29 | $86.68 | $86.68 | 525,600 | — | — |
| 2018-03-28 | $84.97 | $84.97 | 1,104,100 | — | — |
| 2018-03-27 | $87.07 | $87.07 | 922,400 | — | — |
| 2018-03-26 | $87.20 | $87.20 | 406,700 | — | — |
| 2018-03-23 | $84.28 | $84.28 | 511,500 | — | — |
| 2018-03-22 | $85.25 | $85.25 | 323,500 | — | — |
| 2018-03-21 | $86.56 | $86.56 | 419,700 | — | — |
| 2018-03-20 | $84.62 | $84.62 | 225,400 | — | — |
| 2018-03-19 | $84.19 | $84.19 | 535,400 | — | — |
| 2018-03-16 | $85.23 | $85.23 | 511,300 | — | — |
| 2018-03-15 | $84.61 | $84.61 | 462,400 | — | — |
| 2018-03-14 | $84.52 | $84.52 | 593,900 | — | — |
| 2018-03-13 | $84.74 | $84.74 | 439,800 | — | — |
| 2018-03-12 | $83.15 | $83.15 | 554,000 | — | — |
| 2018-03-09 | $80.33 | $80.33 | 299,000 | — | — |
| 2018-03-08 | $79.66 | $79.66 | 400,300 | — | — |
| 2018-03-07 | $80.62 | $80.62 | 455,400 | — | — |
| 2018-03-06 | $78.95 | $78.95 | 449,600 | — | — |
| 2018-03-05 | $75.82 | $75.82 | 390,100 | — | — |
| 2018-03-02 | $73.07 | $73.07 | 746,000 | — | — |
| 2018-03-01 | $72.87 | $72.87 | 332,600 | — | — |
| 2018-02-28 | $75.09 | $75.09 | 275,100 | — | — |
| 2018-02-27 | $76.50 | $76.50 | 316,100 | — | — |
| 2018-02-26 | $76.80 | $76.80 | 351,100 | — | — |
| 2018-02-23 | $75.55 | $75.55 | 770,200 | — | — |
| 2018-02-22 | $80.46 | $80.46 | 1,131,800 | — | — |
| 2018-02-21 | $77.74 | $77.74 | 937,000 | — | — |
| 2018-02-20 | $77.63 | $77.63 | 366,100 | — | — |
| 2018-02-16 | $76.73 | $76.73 | 209,300 | — | — |
| 2018-02-15 | $76.75 | $76.75 | 486,700 | — | — |
| 2018-02-14 | $74.50 | $74.50 | 347,800 | — | — |
| 2018-02-13 | $72.46 | $72.46 | 466,600 | — | — |
| 2018-02-12 | $73.47 | $73.47 | 319,100 | — | — |
| 2018-02-09 | $72.75 | $72.75 | 513,600 | — | — |
| 2018-02-08 | $72.90 | $72.90 | 520,500 | — | — |
| 2018-02-07 | $75.62 | $75.62 | 552,000 | — | — |
| 2018-02-06 | $75.12 | $75.12 | 840,100 | — | — |
| 2018-02-05 | $73.92 | $73.92 | 421,400 | — | — |
| 2018-02-02 | $75.84 | $75.84 | 358,300 | — | — |
| 2018-02-01 | $76.85 | $76.85 | 296,200 | — | — |
| 2018-01-31 | $76.53 | $76.53 | 297,700 | — | — |
| 2018-01-30 | $77.25 | $77.25 | 374,100 | — | — |
| 2018-01-29 | $78.06 | $78.06 | 294,800 | — | — |
| 2018-01-26 | $77.76 | $77.76 | 212,000 | — | — |
| 2018-01-25 | $77.09 | $77.09 | 181,700 | — | — |
| 2018-01-24 | $76.63 | $76.63 | 1,052,700 | — | — |
| 2018-01-23 | $76.24 | $76.24 | 303,900 | — | — |
| 2018-01-22 | $75.90 | $75.90 | 398,000 | — | — |
| 2018-01-19 | $75.18 | $75.18 | 662,500 | — | — |
| 2018-01-18 | $72.89 | $72.89 | 380,900 | — | — |
| 2018-01-17 | $72.91 | $72.91 | 636,100 | — | — |
| 2018-01-16 | $73.79 | $73.79 | 437,500 | — | — |
| 2018-01-12 | $75.62 | $75.62 | 487,600 | — | — |
| 2018-01-11 | $77.30 | $77.30 | 643,300 | — | — |
| 2018-01-10 | $75.83 | $75.83 | 965,300 | — | — |
| 2018-01-09 | $75.08 | $75.08 | 1,101,900 | — | — |
| 2018-01-08 | $78.12 | $78.12 | 1,601,400 | — | — |
| 2018-01-05 | $68.76 | $68.76 | 448,900 | — | — |
| 2018-01-04 | $68.49 | $68.49 | 273,600 | — | — |
| 2018-01-03 | $69.00 | $69.00 | 589,400 | — | — |
| 2018-01-02 | $69.00 | $69.00 | 485,500 | — | — |