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
- 2013-09-16 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 | $63.70 | $71.51 | 250,400 | — | — |
| 2018-12-28 | $62.64 | $70.32 | 229,500 | — | — |
| 2018-12-27 | $62.17 | $69.80 | 286,100 | — | — |
| 2018-12-26 | $62.07 | $69.68 | 490,400 | — | — |
| 2018-12-24 | $58.38 | $65.54 | 221,900 | — | — |
| 2018-12-21 | $60.43 | $67.84 | 857,800 | — | — |
| 2018-12-20 | $63.27 | $71.03 | 402,500 | — | — |
| 2018-12-19 | $64.31 | $72.20 | 345,900 | — | — |
| 2018-12-18 | $66.52 | $74.68 | 338,400 | — | — |
| 2018-12-17 | $67.73 | $76.04 | 397,900 | — | — |
| 2018-12-14 | $68.41 | $76.80 | 185,900 | — | — |
| 2018-12-13 | $69.67 | $78.22 | 359,200 | — | — |
| 2018-12-12 | $71.75 | $80.55 | 342,900 | — | — |
| 2018-12-11 | $69.15 | $77.63 | 334,900 | — | — |
| 2018-12-10 | $69.73 | $78.28 | 480,700 | — | — |
| 2018-12-07 | $69.40 | $77.91 | 774,000 | — | — |
| 2018-12-06 | $64.94 | $72.91 | 393,100 | — | — |
| 2018-12-04 | $64.78 | $72.73 | 514,700 | — | — |
| 2018-12-03 | $69.58 | $78.11 | 253,000 | — | — |
| 2018-11-30 | $69.52 | $78.05 | 389,700 | — | — |
| 2018-11-29 | $69.52 | $78.05 | 183,500 | — | — |
| 2018-11-28 | $70.00 | $78.59 | 248,900 | — | — |
| 2018-11-27 | $68.80 | $77.24 | 261,800 | — | — |
| 2018-11-26 | $69.82 | $78.38 | 182,400 | — | — |
| 2018-11-23 | $69.03 | $77.50 | 124,900 | — | — |
| 2018-11-21 | $68.42 | $76.81 | 163,800 | — | — |
| 2018-11-20 | $67.39 | $75.66 | 419,000 | — | — |
| 2018-11-19 | $68.27 | $76.64 | 344,100 | — | — |
| 2018-11-16 | $70.51 | $79.16 | 260,800 | — | — |
| 2018-11-15 | $69.81 | $78.37 | 327,400 | — | — |
| 2018-11-14 | $67.92 | $76.25 | 348,300 | — | — |
| 2018-11-13 | $70.11 | $78.71 | 216,500 | — | — |
| 2018-11-12 | $69.49 | $78.01 | 242,300 | — | — |
| 2018-11-09 | $71.70 | $80.49 | 288,300 | — | — |
| 2018-11-08 | $71.46 | $80.22 | 186,500 | — | — |
| 2018-11-07 | $71.86 | $80.67 | 205,200 | — | — |
| 2018-11-06 | $70.19 | $78.80 | 142,300 | — | — |
| 2018-11-05 | $69.30 | $77.80 | 185,700 | — | — |
| 2018-11-02 | $69.39 | $77.90 | 202,000 | — | — |
| 2018-11-01 | $70.02 | $78.61 | 226,200 | — | — |
| 2018-10-31 | $69.51 | $78.04 | 324,200 | — | — |
| 2018-10-30 | $67.53 | $75.81 | 454,700 | — | — |
| 2018-10-29 | $67.20 | $75.44 | 281,500 | — | — |
| 2018-10-26 | $68.59 | $77.00 | 261,700 | — | — |
| 2018-10-25 | $69.13 | $77.61 | 275,200 | — | — |
| 2018-10-24 | $69.46 | $77.98 | 290,500 | — | — |
| 2018-10-23 | $72.84 | $81.77 | 287,700 | — | — |
| 2018-10-22 | $72.69 | $81.61 | 224,100 | — | — |
| 2018-10-19 | $71.33 | $80.08 | 713,700 | — | — |
| 2018-10-18 | $71.06 | $79.78 | 224,600 | — | — |
| 2018-10-17 | $72.97 | $81.92 | 302,500 | — | — |
| 2018-10-16 | $74.34 | $83.46 | 346,600 | — | — |
| 2018-10-15 | $72.18 | $81.03 | 384,900 | — | — |
| 2018-10-12 | $71.09 | $79.81 | 451,400 | — | — |
| 2018-10-11 | $72.31 | $80.83 | 427,600 | — | — |
| 2018-10-10 | $73.13 | $81.75 | 392,500 | — | — |
| 2018-10-09 | $75.95 | $84.90 | 194,500 | — | — |
| 2018-10-08 | $76.12 | $85.09 | 236,900 | — | — |
| 2018-10-05 | $76.26 | $85.25 | 356,700 | — | — |
| 2018-10-04 | $77.04 | $86.12 | 320,700 | — | — |
| 2018-10-03 | $78.60 | $87.86 | 159,500 | — | — |
| 2018-10-02 | $78.96 | $88.26 | 288,100 | — | — |
| 2018-10-01 | $78.90 | $88.20 | 323,500 | — | — |
| 2018-09-28 | $80.60 | $90.10 | 470,100 | — | — |
| 2018-09-27 | $79.54 | $88.91 | 220,600 | — | — |
| 2018-09-26 | $79.69 | $89.08 | 453,200 | — | — |
| 2018-09-25 | $81.12 | $90.68 | 630,900 | — | — |
| 2018-09-24 | $78.85 | $88.14 | 309,800 | — | — |
| 2018-09-21 | $79.43 | $88.79 | 947,900 | — | — |
| 2018-09-20 | $77.53 | $86.67 | 590,500 | — | — |
| 2018-09-19 | $76.46 | $85.47 | 316,900 | — | — |
| 2018-09-18 | $77.76 | $86.92 | 556,200 | — | — |
| 2018-09-17 | $78.00 | $87.19 | 357,300 | — | — |
| 2018-09-14 | $79.53 | $88.90 | 481,800 | — | — |
| 2018-09-13 | $78.51 | $87.76 | 503,000 | — | — |
| 2018-09-12 | $78.38 | $87.62 | 771,200 | — | — |
| 2018-09-11 | $80.29 | $89.75 | 1,171,500 | — | — |
| 2018-09-10 | $81.65 | $91.27 | 2,324,700 | — | — |
| 2018-09-07 | $89.86 | $100.45 | 197,800 | — | — |
| 2018-09-06 | $90.62 | $101.30 | 234,000 | — | — |
| 2018-09-05 | $91.05 | $101.78 | 249,200 | — | — |
| 2018-09-04 | $91.03 | $101.76 | 266,800 | — | — |
| 2018-08-31 | $90.22 | $100.85 | 234,300 | — | — |
| 2018-08-30 | $91.17 | $101.91 | 457,500 | — | — |
| 2018-08-29 | $93.16 | $104.14 | 194,900 | — | — |
| 2018-08-28 | $91.58 | $102.37 | 109,000 | — | — |
| 2018-08-27 | $91.53 | $102.32 | 125,300 | — | — |
| 2018-08-24 | $90.47 | $101.13 | 159,700 | — | — |
| 2018-08-23 | $89.32 | $99.85 | 141,600 | — | — |
| 2018-08-22 | $90.84 | $101.54 | 169,700 | — | — |
| 2018-08-21 | $90.92 | $101.63 | 161,500 | — | — |
| 2018-08-20 | $88.61 | $99.05 | 131,100 | — | — |
| 2018-08-17 | $88.99 | $99.48 | 107,700 | — | — |
| 2018-08-16 | $87.75 | $98.09 | 119,800 | — | — |
| 2018-08-15 | $86.71 | $96.93 | 103,400 | — | — |
| 2018-08-14 | $87.30 | $97.59 | 133,800 | — | — |
| 2018-08-13 | $86.01 | $96.15 | 109,900 | — | — |
| 2018-08-10 | $86.11 | $96.26 | 66,200 | — | — |
| 2018-08-09 | $86.70 | $96.92 | 160,700 | — | — |
| 2018-08-08 | $86.87 | $97.11 | 180,500 | — | — |
| 2018-08-07 | $85.68 | $95.78 | 94,500 | — | — |
| 2018-08-06 | $85.84 | $95.96 | 106,000 | — | — |
| 2018-08-03 | $85.26 | $95.31 | 121,700 | — | — |
| 2018-08-02 | $84.72 | $94.70 | 84,000 | — | — |
| 2018-08-01 | $83.73 | $93.60 | 155,100 | — | — |
| 2018-07-31 | $84.37 | $94.31 | 144,600 | — | — |
| 2018-07-30 | $82.45 | $92.17 | 154,700 | — | — |
| 2018-07-27 | $84.19 | $94.11 | 126,800 | — | — |
| 2018-07-26 | $85.73 | $95.83 | 110,300 | — | — |
| 2018-07-25 | $84.96 | $94.97 | 123,200 | — | — |
| 2018-07-24 | $84.66 | $94.64 | 258,000 | — | — |
| 2018-07-23 | $85.82 | $95.93 | 112,200 | — | — |
| 2018-07-20 | $86.30 | $96.47 | 130,700 | — | — |
| 2018-07-19 | $86.44 | $96.63 | 111,800 | — | — |
| 2018-07-18 | $86.14 | $96.29 | 215,500 | — | — |
| 2018-07-17 | $86.06 | $96.20 | 199,100 | — | — |
| 2018-07-16 | $84.93 | $94.94 | 118,900 | — | — |
| 2018-07-13 | $85.34 | $95.40 | 118,100 | — | — |
| 2018-07-12 | $85.28 | $95.33 | 148,600 | — | — |
| 2018-07-11 | $84.25 | $93.83 | 149,300 | — | — |
| 2018-07-10 | $84.63 | $94.25 | 186,500 | — | — |
| 2018-07-09 | $84.86 | $94.51 | 206,100 | — | — |
| 2018-07-06 | $83.50 | $93.00 | 139,600 | — | — |
| 2018-07-05 | $82.18 | $91.53 | 152,700 | — | — |
| 2018-07-03 | $81.95 | $91.27 | 119,900 | — | — |
| 2018-07-02 | $81.57 | $90.85 | 339,700 | — | — |
| 2018-06-29 | $80.93 | $90.13 | 210,700 | — | — |
| 2018-06-28 | $82.02 | $91.35 | 203,600 | — | — |
| 2018-06-27 | $82.23 | $91.58 | 342,200 | — | — |
| 2018-06-26 | $82.13 | $91.47 | 234,900 | — | — |
| 2018-06-25 | $81.27 | $90.51 | 251,900 | — | — |
| 2018-06-22 | $81.95 | $91.27 | 408,000 | — | — |
| 2018-06-21 | $81.82 | $91.13 | 418,100 | — | — |
| 2018-06-20 | $81.40 | $90.66 | 274,200 | — | — |
| 2018-06-19 | $81.72 | $91.01 | 289,000 | — | — |
| 2018-06-18 | $81.51 | $90.78 | 368,000 | — | — |
| 2018-06-15 | $80.25 | $89.38 | 750,400 | — | — |
| 2018-06-14 | $81.06 | $90.28 | 538,600 | — | — |
| 2018-06-13 | $80.69 | $89.87 | 1,278,200 | — | — |
| 2018-06-12 | $88.08 | $98.10 | 560,100 | — | — |
| 2018-06-11 | $88.23 | $98.26 | 215,000 | — | — |
| 2018-06-08 | $88.20 | $98.23 | 248,300 | — | — |
| 2018-06-07 | $87.75 | $97.73 | 211,000 | — | — |
| 2018-06-06 | $88.07 | $98.09 | 234,500 | — | — |
| 2018-06-05 | $87.67 | $97.64 | 298,300 | — | — |
| 2018-06-04 | $87.39 | $97.33 | 287,000 | — | — |
| 2018-06-01 | $87.57 | $97.53 | 226,800 | — | — |
| 2018-05-31 | $88.45 | $98.51 | 311,000 | — | — |
| 2018-05-30 | $87.65 | $97.62 | 316,000 | — | — |
| 2018-05-29 | $84.75 | $94.39 | 357,600 | — | — |
| 2018-05-25 | $84.39 | $93.99 | 350,500 | — | — |
| 2018-05-24 | $85.49 | $95.21 | 183,500 | — | — |
| 2018-05-23 | $85.00 | $94.67 | 271,600 | — | — |
| 2018-05-22 | $84.74 | $94.38 | 316,200 | — | — |
| 2018-05-21 | $85.61 | $95.35 | 321,400 | — | — |
| 2018-05-18 | $86.01 | $95.79 | 467,000 | — | — |
| 2018-05-17 | $86.19 | $95.99 | 472,500 | — | — |
| 2018-05-16 | $90.10 | $100.35 | 134,400 | — | — |
| 2018-05-15 | $89.00 | $99.12 | 205,100 | — | — |
| 2018-05-14 | $88.82 | $98.92 | 137,700 | — | — |
| 2018-05-11 | $89.72 | $99.92 | 209,600 | — | — |
| 2018-05-10 | $89.64 | $99.83 | 188,100 | — | — |
| 2018-05-09 | $89.15 | $99.29 | 178,900 | — | — |
| 2018-05-08 | $87.86 | $97.85 | 191,300 | — | — |
| 2018-05-07 | $86.76 | $96.63 | 128,100 | — | — |
| 2018-05-04 | $85.96 | $95.74 | 202,900 | — | — |
| 2018-05-03 | $85.18 | $94.87 | 208,800 | — | — |
| 2018-05-02 | $84.81 | $94.46 | 178,800 | — | — |
| 2018-05-01 | $85.90 | $95.67 | 300,500 | — | — |
| 2018-04-30 | $85.79 | $95.55 | 247,300 | — | — |
| 2018-04-27 | $86.17 | $95.97 | 208,000 | — | — |
| 2018-04-26 | $86.26 | $96.07 | 145,200 | — | — |
| 2018-04-25 | $86.30 | $96.11 | 234,300 | — | — |
| 2018-04-24 | $85.95 | $95.72 | 513,900 | — | — |
| 2018-04-23 | $85.77 | $95.52 | 161,900 | — | — |
| 2018-04-20 | $85.28 | $94.98 | 178,000 | — | — |
| 2018-04-19 | $85.82 | $95.58 | 132,800 | — | — |
| 2018-04-18 | $85.97 | $95.75 | 469,400 | — | — |
| 2018-04-17 | $84.12 | $93.69 | 149,600 | — | — |
| 2018-04-16 | $83.25 | $92.72 | 187,400 | — | — |
| 2018-04-13 | $82.36 | $91.73 | 334,700 | — | — |
| 2018-04-12 | $81.96 | $91.28 | 170,500 | — | — |
| 2018-04-11 | $81.24 | $90.13 | 196,200 | — | — |
| 2018-04-10 | $81.45 | $90.37 | 273,600 | — | — |
| 2018-04-09 | $81.40 | $90.31 | 289,900 | — | — |
| 2018-04-06 | $81.98 | $90.96 | 382,000 | — | — |
| 2018-04-05 | $85.31 | $94.65 | 534,700 | — | — |
| 2018-04-04 | $83.31 | $92.43 | 382,800 | — | — |
| 2018-04-03 | $82.69 | $91.74 | 490,100 | — | — |
| 2018-04-02 | $80.10 | $88.87 | 529,300 | — | — |
| 2018-03-29 | $78.80 | $87.43 | 697,700 | — | — |
| 2018-03-28 | $73.27 | $81.29 | 251,600 | — | — |
| 2018-03-27 | $73.83 | $81.91 | 176,900 | — | — |
| 2018-03-26 | $75.18 | $83.41 | 136,700 | — | — |
| 2018-03-23 | $73.84 | $81.92 | 216,600 | — | — |
| 2018-03-22 | $75.69 | $83.98 | 168,300 | — | — |
| 2018-03-21 | $77.30 | $85.76 | 172,900 | — | — |
| 2018-03-20 | $77.24 | $85.70 | 223,300 | — | — |
| 2018-03-19 | $76.77 | $85.17 | 241,500 | — | — |
| 2018-03-16 | $77.54 | $86.03 | 798,300 | — | — |
| 2018-03-15 | $77.38 | $85.85 | 210,400 | — | — |
| 2018-03-14 | $77.25 | $85.71 | 229,900 | — | — |
| 2018-03-13 | $77.47 | $85.95 | 175,300 | — | — |
| 2018-03-12 | $78.56 | $87.16 | 253,000 | — | — |
| 2018-03-09 | $79.05 | $87.70 | 332,100 | — | — |
| 2018-03-08 | $76.21 | $84.55 | 145,000 | — | — |
| 2018-03-07 | $75.83 | $84.13 | 283,000 | — | — |
| 2018-03-06 | $76.31 | $84.66 | 225,000 | — | — |
| 2018-03-05 | $75.49 | $83.75 | 310,800 | — | — |
| 2018-03-02 | $74.38 | $82.52 | 204,100 | — | — |
| 2018-03-01 | $72.28 | $80.19 | 225,500 | — | — |
| 2018-02-28 | $72.39 | $80.32 | 264,800 | — | — |
| 2018-02-27 | $74.28 | $82.41 | 184,300 | — | — |
| 2018-02-26 | $74.08 | $82.19 | 140,400 | — | — |
| 2018-02-23 | $72.96 | $80.95 | 163,700 | — | — |
| 2018-02-22 | $73.20 | $81.21 | 184,900 | — | — |
| 2018-02-21 | $72.53 | $80.47 | 139,600 | — | — |
| 2018-02-20 | $71.85 | $79.72 | 113,500 | — | — |
| 2018-02-16 | $71.70 | $79.55 | 199,000 | — | — |
| 2018-02-15 | $72.43 | $80.36 | 112,100 | — | — |
| 2018-02-14 | $72.14 | $80.04 | 132,200 | — | — |
| 2018-02-13 | $70.73 | $78.47 | 151,200 | — | — |
| 2018-02-12 | $70.80 | $78.55 | 287,200 | — | — |
| 2018-02-09 | $68.95 | $76.50 | 303,200 | — | — |
| 2018-02-08 | $67.73 | $75.14 | 240,000 | — | — |
| 2018-02-07 | $69.59 | $77.21 | 451,600 | — | — |
| 2018-02-06 | $69.87 | $77.52 | 361,900 | — | — |
| 2018-02-05 | $71.66 | $79.51 | 465,800 | — | — |
| 2018-02-02 | $74.70 | $82.88 | 252,100 | — | — |
| 2018-02-01 | $77.26 | $85.72 | 315,600 | — | — |
| 2018-01-31 | $76.65 | $85.04 | 122,400 | — | — |
| 2018-01-30 | $76.95 | $85.37 | 114,400 | — | — |
| 2018-01-29 | $78.13 | $86.68 | 117,700 | — | — |
| 2018-01-26 | $78.50 | $87.09 | 381,000 | — | — |
| 2018-01-25 | $77.91 | $86.44 | 148,400 | — | — |
| 2018-01-24 | $77.19 | $85.64 | 127,000 | — | — |
| 2018-01-23 | $78.06 | $86.61 | 171,400 | — | — |
| 2018-01-22 | $77.46 | $85.94 | 209,100 | — | — |
| 2018-01-19 | $77.52 | $86.01 | 232,100 | — | — |
| 2018-01-18 | $76.88 | $85.30 | 247,400 | — | — |
| 2018-01-17 | $78.18 | $86.74 | 106,800 | — | — |
| 2018-01-16 | $77.69 | $86.20 | 133,000 | — | — |
| 2018-01-12 | $78.25 | $86.82 | 172,600 | — | — |
| 2018-01-11 | $78.75 | $87.37 | 187,300 | — | — |
| 2018-01-10 | $77.99 | $86.18 | 199,300 | — | — |
| 2018-01-09 | $78.44 | $86.68 | 213,800 | — | — |
| 2018-01-08 | $78.68 | $86.95 | 170,700 | — | — |
| 2018-01-05 | $77.99 | $86.18 | 164,000 | — | — |
| 2018-01-04 | $77.96 | $86.15 | 225,300 | — | — |
| 2018-01-03 | $77.38 | $85.51 | 271,100 | — | — |
| 2018-01-02 | $77.55 | $85.70 | 235,200 | — | — |