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
- 2012-09-28 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 | $74.74 | $74.74 | 260,400 | — | — |
| 2018-12-28 | $75.09 | $75.09 | 207,400 | — | — |
| 2018-12-27 | $75.59 | $75.59 | 268,300 | — | — |
| 2018-12-26 | $73.62 | $73.62 | 333,600 | — | — |
| 2018-12-24 | $67.97 | $67.97 | 141,000 | — | — |
| 2018-12-21 | $67.88 | $67.88 | 1,041,700 | — | — |
| 2018-12-20 | $70.78 | $70.78 | 379,000 | — | — |
| 2018-12-19 | $72.83 | $72.83 | 256,800 | — | — |
| 2018-12-18 | $74.27 | $74.27 | 308,300 | — | — |
| 2018-12-17 | $71.26 | $71.26 | 686,500 | — | — |
| 2018-12-14 | $79.94 | $79.94 | 324,700 | — | — |
| 2018-12-13 | $81.62 | $81.62 | 392,800 | — | — |
| 2018-12-12 | $81.09 | $81.09 | 515,300 | — | — |
| 2018-12-11 | $77.46 | $77.46 | 367,200 | — | — |
| 2018-12-10 | $77.52 | $77.52 | 228,700 | — | — |
| 2018-12-07 | $75.65 | $75.65 | 247,700 | — | — |
| 2018-12-06 | $78.29 | $78.29 | 420,000 | — | — |
| 2018-12-04 | $76.53 | $76.53 | 670,300 | — | — |
| 2018-12-03 | $81.39 | $81.39 | 588,400 | — | — |
| 2018-11-30 | $78.76 | $78.76 | 382,300 | — | — |
| 2018-11-29 | $77.17 | $77.17 | 348,000 | — | — |
| 2018-11-28 | $76.90 | $76.90 | 341,600 | — | — |
| 2018-11-27 | $73.49 | $73.49 | 212,600 | — | — |
| 2018-11-26 | $74.43 | $74.43 | 251,600 | — | — |
| 2018-11-23 | $72.51 | $72.51 | 127,000 | — | — |
| 2018-11-21 | $72.00 | $72.00 | 228,800 | — | — |
| 2018-11-20 | $70.89 | $70.89 | 546,700 | — | — |
| 2018-11-19 | $69.21 | $69.21 | 400,000 | — | — |
| 2018-11-16 | $74.69 | $74.69 | 302,200 | — | — |
| 2018-11-15 | $74.49 | $74.49 | 315,500 | — | — |
| 2018-11-14 | $71.83 | $71.83 | 328,400 | — | — |
| 2018-11-13 | $72.10 | $72.10 | 273,000 | — | — |
| 2018-11-12 | $72.15 | $72.15 | 232,800 | — | — |
| 2018-11-09 | $74.53 | $74.53 | 281,300 | — | — |
| 2018-11-08 | $76.63 | $76.63 | 409,800 | — | — |
| 2018-11-07 | $76.35 | $76.35 | 194,200 | — | — |
| 2018-11-06 | $72.61 | $72.61 | 263,300 | — | — |
| 2018-11-05 | $72.85 | $72.85 | 359,100 | — | — |
| 2018-11-02 | $74.83 | $74.83 | 504,300 | — | — |
| 2018-11-01 | $74.55 | $74.55 | 591,400 | — | — |
| 2018-10-31 | $71.24 | $71.24 | 1,090,600 | — | — |
| 2018-10-30 | $76.23 | $76.23 | 507,900 | — | — |
| 2018-10-29 | $73.11 | $73.11 | 232,000 | — | — |
| 2018-10-26 | $73.95 | $73.95 | 304,400 | — | — |
| 2018-10-25 | $76.21 | $76.21 | 279,700 | — | — |
| 2018-10-24 | $73.10 | $73.10 | 295,700 | — | — |
| 2018-10-23 | $77.70 | $77.70 | 306,400 | — | — |
| 2018-10-22 | $77.11 | $77.11 | 407,500 | — | — |
| 2018-10-19 | $74.40 | $74.40 | 375,700 | — | — |
| 2018-10-18 | $74.10 | $74.10 | 372,800 | — | — |
| 2018-10-17 | $75.61 | $75.61 | 189,100 | — | — |
| 2018-10-16 | $75.68 | $75.68 | 273,400 | — | — |
| 2018-10-15 | $72.40 | $72.40 | 332,800 | — | — |
| 2018-10-12 | $73.56 | $73.56 | 414,000 | — | — |
| 2018-10-11 | $70.70 | $70.70 | 449,300 | — | — |
| 2018-10-10 | $71.52 | $71.52 | 684,300 | — | — |
| 2018-10-09 | $75.49 | $75.49 | 784,000 | — | — |
| 2018-10-08 | $77.60 | $77.60 | 702,600 | — | — |
| 2018-10-05 | $81.97 | $81.97 | 376,500 | — | — |
| 2018-10-04 | $83.47 | $83.47 | 295,000 | — | — |
| 2018-10-03 | $85.63 | $85.63 | 206,400 | — | — |
| 2018-10-02 | $84.17 | $84.17 | 303,000 | — | — |
| 2018-10-01 | $86.05 | $86.05 | 227,200 | — | — |
| 2018-09-28 | $89.10 | $89.10 | 169,100 | — | — |
| 2018-09-27 | $88.55 | $88.55 | 163,500 | — | — |
| 2018-09-26 | $87.50 | $87.50 | 210,100 | — | — |
| 2018-09-25 | $89.85 | $89.85 | 334,400 | — | — |
| 2018-09-24 | $87.70 | $87.70 | 281,400 | — | — |
| 2018-09-21 | $86.80 | $86.80 | 638,800 | — | — |
| 2018-09-20 | $87.35 | $87.35 | 307,600 | — | — |
| 2018-09-19 | $87.95 | $87.95 | 279,400 | — | — |
| 2018-09-18 | $90.95 | $90.95 | 238,600 | — | — |
| 2018-09-17 | $90.40 | $90.40 | 319,800 | — | — |
| 2018-09-14 | $94.60 | $94.60 | 149,300 | — | — |
| 2018-09-13 | $94.85 | $94.85 | 183,900 | — | — |
| 2018-09-12 | $95.35 | $95.35 | 324,800 | — | — |
| 2018-09-11 | $94.20 | $94.20 | 287,200 | — | — |
| 2018-09-10 | $92.60 | $92.60 | 282,700 | — | — |
| 2018-09-07 | $90.55 | $90.55 | 417,400 | — | — |
| 2018-09-06 | $89.70 | $89.70 | 221,700 | — | — |
| 2018-09-05 | $88.65 | $88.65 | 373,000 | — | — |
| 2018-09-04 | $92.15 | $92.15 | 179,400 | — | — |
| 2018-08-31 | $91.05 | $91.05 | 307,100 | — | — |
| 2018-08-30 | $89.05 | $89.05 | 273,500 | — | — |
| 2018-08-29 | $91.00 | $91.00 | 277,000 | — | — |
| 2018-08-28 | $91.50 | $91.50 | 256,500 | — | — |
| 2018-08-27 | $91.25 | $91.25 | 389,400 | — | — |
| 2018-08-24 | $90.05 | $90.05 | 336,900 | — | — |
| 2018-08-23 | $87.40 | $87.40 | 378,300 | — | — |
| 2018-08-22 | $87.30 | $87.30 | 320,600 | — | — |
| 2018-08-21 | $85.10 | $85.10 | 401,200 | — | — |
| 2018-08-20 | $85.80 | $85.80 | 278,100 | — | — |
| 2018-08-17 | $85.75 | $85.75 | 304,500 | — | — |
| 2018-08-16 | $85.75 | $85.75 | 357,900 | — | — |
| 2018-08-15 | $84.50 | $84.50 | 344,500 | — | — |
| 2018-08-14 | $85.70 | $85.70 | 314,200 | — | — |
| 2018-08-13 | $85.50 | $85.50 | 349,900 | — | — |
| 2018-08-10 | $88.00 | $88.00 | 292,600 | — | — |
| 2018-08-09 | $88.45 | $88.45 | 294,000 | — | — |
| 2018-08-08 | $88.25 | $88.25 | 342,500 | — | — |
| 2018-08-07 | $88.05 | $88.05 | 346,900 | — | — |
| 2018-08-06 | $87.50 | $87.50 | 321,500 | — | — |
| 2018-08-03 | $85.15 | $85.15 | 387,400 | — | — |
| 2018-08-02 | $86.15 | $86.15 | 489,200 | — | — |
| 2018-08-01 | $85.05 | $85.05 | 880,000 | — | — |
| 2018-07-31 | $87.10 | $87.10 | 695,100 | — | — |
| 2018-07-30 | $88.30 | $88.30 | 515,800 | — | — |
| 2018-07-27 | $90.45 | $90.45 | 596,800 | — | — |
| 2018-07-26 | $95.10 | $95.10 | 427,900 | — | — |
| 2018-07-25 | $96.80 | $96.80 | 294,000 | — | — |
| 2018-07-24 | $93.60 | $93.60 | 471,100 | — | — |
| 2018-07-23 | $97.05 | $97.05 | 224,800 | — | — |
| 2018-07-20 | $97.05 | $97.05 | 324,900 | — | — |
| 2018-07-19 | $96.35 | $96.35 | 202,800 | — | — |
| 2018-07-18 | $95.95 | $95.95 | 162,100 | — | — |
| 2018-07-17 | $94.70 | $94.70 | 275,800 | — | — |
| 2018-07-16 | $92.75 | $92.75 | 201,000 | — | — |
| 2018-07-13 | $93.35 | $93.35 | 217,900 | — | — |
| 2018-07-12 | $94.40 | $94.40 | 355,100 | — | — |
| 2018-07-11 | $90.60 | $90.60 | 193,900 | — | — |
| 2018-07-10 | $89.10 | $89.10 | 192,500 | — | — |
| 2018-07-09 | $89.20 | $89.20 | 277,300 | — | — |
| 2018-07-06 | $89.30 | $89.30 | 258,300 | — | — |
| 2018-07-05 | $88.05 | $88.05 | 219,100 | — | — |
| 2018-07-03 | $86.50 | $86.50 | 99,400 | — | — |
| 2018-07-02 | $85.90 | $85.90 | 232,700 | — | — |
| 2018-06-29 | $84.30 | $84.30 | 259,600 | — | — |
| 2018-06-28 | $85.00 | $85.00 | 298,600 | — | — |
| 2018-06-27 | $83.45 | $83.45 | 424,100 | — | — |
| 2018-06-26 | $88.70 | $88.70 | 345,500 | — | — |
| 2018-06-25 | $87.10 | $87.10 | 513,500 | — | — |
| 2018-06-22 | $88.80 | $88.80 | 841,100 | — | — |
| 2018-06-21 | $94.80 | $94.80 | 355,000 | — | — |
| 2018-06-20 | $95.90 | $95.90 | 326,200 | — | — |
| 2018-06-19 | $96.20 | $96.20 | 416,800 | — | — |
| 2018-06-18 | $97.05 | $97.05 | 397,100 | — | — |
| 2018-06-15 | $95.50 | $95.50 | 815,900 | — | — |
| 2018-06-14 | $94.80 | $94.80 | 1,250,800 | — | — |
| 2018-06-13 | $89.10 | $89.10 | 478,400 | — | — |
| 2018-06-12 | $88.60 | $88.60 | 615,000 | — | — |
| 2018-06-11 | $85.45 | $85.45 | 577,800 | — | — |
| 2018-06-08 | $81.75 | $81.75 | 330,000 | — | — |
| 2018-06-07 | $79.40 | $79.40 | 323,800 | — | — |
| 2018-06-06 | $80.65 | $80.65 | 363,900 | — | — |
| 2018-06-05 | $80.85 | $80.85 | 294,000 | — | — |
| 2018-06-04 | $79.85 | $79.85 | 366,600 | — | — |
| 2018-06-01 | $78.10 | $78.10 | 195,900 | — | — |
| 2018-05-31 | $76.95 | $76.95 | 278,300 | — | — |
| 2018-05-30 | $78.10 | $78.10 | 318,000 | — | — |
| 2018-05-29 | $76.70 | $76.70 | 289,300 | — | — |
| 2018-05-25 | $74.60 | $74.60 | 175,300 | — | — |
| 2018-05-24 | $75.10 | $75.10 | 182,500 | — | — |
| 2018-05-23 | $73.60 | $73.60 | 338,200 | — | — |
| 2018-05-22 | $73.05 | $73.05 | 320,700 | — | — |
| 2018-05-21 | $76.50 | $76.50 | 180,600 | — | — |
| 2018-05-18 | $77.30 | $77.30 | 137,800 | — | — |
| 2018-05-17 | $76.95 | $76.95 | 165,600 | — | — |
| 2018-05-16 | $76.55 | $76.55 | 140,100 | — | — |
| 2018-05-15 | $76.40 | $76.40 | 234,000 | — | — |
| 2018-05-14 | $75.60 | $75.60 | 254,800 | — | — |
| 2018-05-11 | $77.30 | $77.30 | 142,400 | — | — |
| 2018-05-10 | $78.60 | $78.60 | 195,800 | — | — |
| 2018-05-09 | $77.50 | $77.50 | 244,000 | — | — |
| 2018-05-08 | $77.75 | $77.75 | 289,300 | — | — |
| 2018-05-07 | $75.95 | $75.95 | 285,500 | — | — |
| 2018-05-04 | $74.30 | $74.30 | 230,100 | — | — |
| 2018-05-03 | $73.95 | $73.95 | 354,400 | — | — |
| 2018-05-02 | $75.03 | $75.03 | 797,300 | — | — |
| 2018-05-01 | $77.30 | $77.30 | 390,800 | — | — |
| 2018-04-30 | $76.95 | $76.95 | 358,400 | — | — |
| 2018-04-27 | $78.05 | $78.05 | 353,200 | — | — |
| 2018-04-26 | $78.85 | $78.85 | 200,300 | — | — |
| 2018-04-25 | $77.20 | $77.20 | 478,700 | — | — |
| 2018-04-24 | $79.00 | $79.00 | 348,800 | — | — |
| 2018-04-23 | $81.30 | $81.30 | 308,900 | — | — |
| 2018-04-20 | $81.55 | $81.55 | 321,800 | — | — |
| 2018-04-19 | $82.75 | $82.75 | 441,800 | — | — |
| 2018-04-18 | $84.45 | $84.45 | 463,600 | — | — |
| 2018-04-17 | $82.85 | $82.85 | 697,100 | — | — |
| 2018-04-16 | $78.35 | $78.35 | 311,000 | — | — |
| 2018-04-13 | $76.95 | $76.95 | 184,500 | — | — |
| 2018-04-12 | $77.70 | $77.70 | 141,600 | — | — |
| 2018-04-11 | $77.50 | $77.50 | 192,100 | — | — |
| 2018-04-10 | $76.10 | $76.10 | 185,300 | — | — |
| 2018-04-09 | $74.35 | $74.35 | 196,700 | — | — |
| 2018-04-06 | $74.05 | $74.05 | 278,100 | — | — |
| 2018-04-05 | $76.05 | $76.05 | 231,600 | — | — |
| 2018-04-04 | $74.90 | $74.90 | 216,900 | — | — |
| 2018-04-03 | $73.10 | $73.10 | 208,200 | — | — |
| 2018-04-02 | $71.85 | $71.85 | 220,300 | — | — |
| 2018-03-29 | $72.75 | $72.75 | 263,700 | — | — |
| 2018-03-28 | $71.15 | $71.15 | 272,500 | — | — |
| 2018-03-27 | $72.80 | $72.80 | 247,000 | — | — |
| 2018-03-26 | $75.15 | $75.15 | 320,500 | — | — |
| 2018-03-23 | $73.10 | $73.10 | 279,900 | — | — |
| 2018-03-22 | $74.55 | $74.55 | 283,500 | — | — |
| 2018-03-21 | $76.85 | $76.85 | 194,800 | — | — |
| 2018-03-20 | $76.65 | $76.65 | 391,900 | — | — |
| 2018-03-19 | $74.80 | $74.80 | 372,100 | — | — |
| 2018-03-16 | $74.45 | $74.45 | 1,078,400 | — | — |
| 2018-03-15 | $76.30 | $76.30 | 359,800 | — | — |
| 2018-03-14 | $77.10 | $77.10 | 420,700 | — | — |
| 2018-03-13 | $77.25 | $77.25 | 257,100 | — | — |
| 2018-03-12 | $78.30 | $78.30 | 322,900 | — | — |
| 2018-03-09 | $78.45 | $78.45 | 460,400 | — | — |
| 2018-03-08 | $77.70 | $77.70 | 237,600 | — | — |
| 2018-03-07 | $77.60 | $77.60 | 298,100 | — | — |
| 2018-03-06 | $77.35 | $77.35 | 317,900 | — | — |
| 2018-03-05 | $77.60 | $77.60 | 298,600 | — | — |
| 2018-03-02 | $77.50 | $77.50 | 288,500 | — | — |
| 2018-03-01 | $74.80 | $74.80 | 376,900 | — | — |
| 2018-02-28 | $74.05 | $74.05 | 400,400 | — | — |
| 2018-02-27 | $76.35 | $76.35 | 368,700 | — | — |
| 2018-02-26 | $76.25 | $76.25 | 327,800 | — | — |
| 2018-02-23 | $75.20 | $75.20 | 314,400 | — | — |
| 2018-02-22 | $73.15 | $73.15 | 233,400 | — | — |
| 2018-02-21 | $72.15 | $72.15 | 224,500 | — | — |
| 2018-02-20 | $72.25 | $72.25 | 325,200 | — | — |
| 2018-02-16 | $72.25 | $72.25 | 487,400 | — | — |
| 2018-02-15 | $71.20 | $71.20 | 445,800 | — | — |
| 2018-02-14 | $67.95 | $67.95 | 504,900 | — | — |
| 2018-02-13 | $67.30 | $67.30 | 893,000 | — | — |
| 2018-02-12 | $62.60 | $62.60 | 798,500 | — | — |
| 2018-02-09 | $59.90 | $59.90 | 459,100 | — | — |
| 2018-02-08 | $58.30 | $58.30 | 205,000 | — | — |
| 2018-02-07 | $59.95 | $59.95 | 178,300 | — | — |
| 2018-02-06 | $60.20 | $60.20 | 280,100 | — | — |
| 2018-02-05 | $59.95 | $59.95 | 215,000 | — | — |
| 2018-02-02 | $62.15 | $62.15 | 111,700 | — | — |
| 2018-02-01 | $63.00 | $63.00 | 165,000 | — | — |
| 2018-01-31 | $62.50 | $62.50 | 182,600 | — | — |
| 2018-01-30 | $62.80 | $62.80 | 172,100 | — | — |
| 2018-01-29 | $63.70 | $63.70 | 177,300 | — | — |
| 2018-01-26 | $64.30 | $64.30 | 212,900 | — | — |
| 2018-01-25 | $63.70 | $63.70 | 199,800 | — | — |
| 2018-01-24 | $63.35 | $63.35 | 191,600 | — | — |
| 2018-01-23 | $64.45 | $64.45 | 248,000 | — | — |
| 2018-01-22 | $64.80 | $64.80 | 115,300 | — | — |
| 2018-01-19 | $64.35 | $64.35 | 128,700 | — | — |
| 2018-01-18 | $64.10 | $64.10 | 149,400 | — | — |
| 2018-01-17 | $64.75 | $64.75 | 119,800 | — | — |
| 2018-01-16 | $63.60 | $63.60 | 198,600 | — | — |
| 2018-01-12 | $63.90 | $63.90 | 121,300 | — | — |
| 2018-01-11 | $63.70 | $63.70 | 130,700 | — | — |
| 2018-01-10 | $62.55 | $62.55 | 148,300 | — | — |
| 2018-01-09 | $62.95 | $62.95 | 171,900 | — | — |
| 2018-01-08 | $64.20 | $64.20 | 219,700 | — | — |
| 2018-01-05 | $63.15 | $63.15 | 234,800 | — | — |
| 2018-01-04 | $62.90 | $62.90 | 204,400 | — | — |
| 2018-01-03 | $61.80 | $61.80 | 221,300 | — | — |
| 2018-01-02 | $61.10 | $61.10 | 256,000 | — | — |