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
- 2000-03-24 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 | $78.81 | $78.81 | 192,200 | — | — |
| 2018-12-28 | $78.50 | $78.50 | 205,200 | — | — |
| 2018-12-27 | $78.37 | $78.37 | 204,300 | — | — |
| 2018-12-26 | $77.61 | $77.61 | 206,200 | — | — |
| 2018-12-24 | $73.39 | $73.39 | 124,800 | — | — |
| 2018-12-21 | $74.86 | $74.86 | 513,300 | — | — |
| 2018-12-20 | $76.12 | $76.12 | 291,300 | — | — |
| 2018-12-19 | $76.96 | $76.96 | 322,800 | — | — |
| 2018-12-18 | $80.95 | $80.95 | 246,100 | — | — |
| 2018-12-17 | $79.80 | $79.80 | 335,400 | — | — |
| 2018-12-14 | $81.97 | $81.97 | 253,600 | — | — |
| 2018-12-13 | $83.53 | $83.53 | 137,100 | — | — |
| 2018-12-12 | $85.35 | $85.35 | 342,100 | — | — |
| 2018-12-11 | $83.71 | $83.71 | 216,300 | — | — |
| 2018-12-10 | $82.49 | $82.49 | 235,000 | — | — |
| 2018-12-07 | $82.26 | $82.26 | 334,400 | — | — |
| 2018-12-06 | $84.70 | $84.70 | 310,200 | — | — |
| 2018-12-04 | $86.22 | $86.22 | 327,800 | — | — |
| 2018-12-03 | $90.80 | $90.80 | 387,200 | — | — |
| 2018-11-30 | $88.37 | $88.37 | 274,600 | — | — |
| 2018-11-29 | $86.53 | $86.53 | 222,700 | — | — |
| 2018-11-28 | $87.61 | $87.61 | 217,100 | — | — |
| 2018-11-27 | $84.84 | $84.84 | 130,300 | — | — |
| 2018-11-26 | $86.03 | $86.03 | 219,600 | — | — |
| 2018-11-23 | $84.40 | $84.40 | 46,900 | — | — |
| 2018-11-21 | $84.56 | $84.56 | 166,000 | — | — |
| 2018-11-20 | $83.20 | $83.20 | 243,500 | — | — |
| 2018-11-19 | $82.94 | $82.94 | 215,900 | — | — |
| 2018-11-16 | $85.35 | $85.35 | 168,200 | — | — |
| 2018-11-15 | $85.11 | $85.11 | 160,100 | — | — |
| 2018-11-14 | $82.21 | $82.21 | 180,000 | — | — |
| 2018-11-13 | $81.80 | $81.80 | 157,000 | — | — |
| 2018-11-12 | $80.86 | $80.86 | 290,700 | — | — |
| 2018-11-09 | $84.37 | $84.37 | 276,000 | — | — |
| 2018-11-08 | $86.41 | $86.41 | 297,500 | — | — |
| 2018-11-07 | $86.05 | $86.05 | 401,000 | — | — |
| 2018-11-06 | $87.07 | $87.07 | 332,100 | — | — |
| 2018-11-05 | $86.03 | $86.03 | 285,900 | — | — |
| 2018-11-02 | $86.17 | $86.17 | 416,200 | — | — |
| 2018-11-01 | $86.04 | $86.04 | 374,200 | — | — |
| 2018-10-31 | $81.53 | $81.53 | 386,000 | — | — |
| 2018-10-30 | $80.14 | $80.14 | 314,200 | — | — |
| 2018-10-29 | $78.38 | $78.38 | 375,000 | — | — |
| 2018-10-26 | $78.88 | $78.88 | 417,100 | — | — |
| 2018-10-25 | $78.08 | $78.08 | 606,800 | — | — |
| 2018-10-24 | $77.46 | $77.46 | 947,100 | — | — |
| 2018-10-23 | $81.69 | $81.69 | 551,300 | — | — |
| 2018-10-22 | $82.78 | $82.78 | 287,300 | — | — |
| 2018-10-19 | $82.62 | $82.62 | 259,200 | — | — |
| 2018-10-18 | $83.46 | $83.46 | 313,400 | — | — |
| 2018-10-17 | $85.55 | $85.55 | 255,300 | — | — |
| 2018-10-16 | $84.85 | $84.85 | 309,000 | — | — |
| 2018-10-15 | $81.59 | $81.59 | 313,100 | — | — |
| 2018-10-12 | $81.45 | $81.45 | 345,100 | — | — |
| 2018-10-11 | $80.14 | $80.14 | 490,800 | — | — |
| 2018-10-10 | $80.70 | $80.70 | 352,800 | — | — |
| 2018-10-09 | $84.00 | $84.00 | 273,400 | — | — |
| 2018-10-08 | $83.79 | $83.79 | 326,300 | — | — |
| 2018-10-05 | $85.85 | $85.85 | 398,100 | — | — |
| 2018-10-04 | $88.46 | $88.46 | 295,500 | — | — |
| 2018-10-03 | $90.75 | $90.75 | 251,900 | — | — |
| 2018-10-02 | $91.22 | $91.22 | 126,500 | — | — |
| 2018-10-01 | $91.18 | $91.18 | 208,400 | — | — |
| 2018-09-28 | $91.80 | $91.80 | 269,700 | — | — |
| 2018-09-27 | $91.15 | $91.15 | 178,200 | — | — |
| 2018-09-26 | $90.55 | $90.55 | 476,500 | — | — |
| 2018-09-25 | $92.35 | $92.35 | 320,700 | — | — |
| 2018-09-24 | $94.95 | $94.95 | 214,800 | — | — |
| 2018-09-21 | $93.95 | $93.95 | 516,100 | — | — |
| 2018-09-20 | $95.55 | $95.55 | 176,500 | — | — |
| 2018-09-19 | $94.15 | $94.15 | 161,900 | — | — |
| 2018-09-18 | $93.70 | $93.70 | 170,000 | — | — |
| 2018-09-17 | $93.00 | $93.00 | 223,300 | — | — |
| 2018-09-14 | $94.65 | $94.65 | 202,100 | — | — |
| 2018-09-13 | $93.10 | $93.10 | 349,100 | — | — |
| 2018-09-12 | $92.50 | $92.50 | 431,600 | — | — |
| 2018-09-11 | $95.40 | $95.40 | 191,800 | — | — |
| 2018-09-10 | $95.55 | $95.55 | 119,700 | — | — |
| 2018-09-07 | $95.25 | $95.25 | 200,800 | — | — |
| 2018-09-06 | $95.28 | $95.28 | 218,600 | — | — |
| 2018-09-05 | $96.60 | $96.60 | 141,800 | — | — |
| 2018-09-04 | $96.95 | $96.95 | 248,600 | — | — |
| 2018-08-31 | $98.00 | $98.00 | 196,300 | — | — |
| 2018-08-30 | $96.70 | $96.70 | 180,300 | — | — |
| 2018-08-29 | $97.50 | $97.50 | 238,200 | — | — |
| 2018-08-28 | $98.50 | $98.50 | 161,500 | — | — |
| 2018-08-27 | $98.45 | $98.45 | 265,900 | — | — |
| 2018-08-24 | $98.35 | $98.35 | 140,300 | — | — |
| 2018-08-23 | $97.20 | $97.20 | 165,900 | — | — |
| 2018-08-22 | $97.55 | $97.55 | 172,000 | — | — |
| 2018-08-21 | $97.05 | $97.05 | 197,000 | — | — |
| 2018-08-20 | $95.45 | $95.45 | 169,700 | — | — |
| 2018-08-17 | $95.35 | $95.35 | 348,100 | — | — |
| 2018-08-16 | $95.15 | $95.15 | 222,100 | — | — |
| 2018-08-15 | $95.15 | $95.15 | 281,200 | — | — |
| 2018-08-14 | $95.50 | $95.50 | 222,400 | — | — |
| 2018-08-13 | $96.15 | $96.15 | 250,100 | — | — |
| 2018-08-10 | $95.70 | $95.70 | 348,000 | — | — |
| 2018-08-09 | $97.30 | $97.30 | 145,800 | — | — |
| 2018-08-08 | $98.00 | $98.00 | 248,400 | — | — |
| 2018-08-07 | $97.45 | $97.45 | 188,200 | — | — |
| 2018-08-06 | $95.80 | $95.80 | 351,600 | — | — |
| 2018-08-03 | $94.95 | $94.95 | 266,300 | — | — |
| 2018-08-02 | $95.95 | $95.95 | 285,600 | — | — |
| 2018-08-01 | $94.45 | $94.45 | 480,900 | — | — |
| 2018-07-31 | $95.25 | $95.25 | 344,000 | — | — |
| 2018-07-30 | $94.90 | $94.90 | 448,800 | — | — |
| 2018-07-27 | $95.75 | $95.75 | 434,600 | — | — |
| 2018-07-26 | $99.00 | $99.00 | 677,100 | — | — |
| 2018-07-25 | $99.25 | $99.25 | 1,126,000 | — | — |
| 2018-07-24 | $105.10 | $105.10 | 963,900 | — | — |
| 2018-07-23 | $106.35 | $106.35 | 171,900 | — | — |
| 2018-07-20 | $105.30 | $105.30 | 132,700 | — | — |
| 2018-07-19 | $105.90 | $105.90 | 165,700 | — | — |
| 2018-07-18 | $106.20 | $106.20 | 177,400 | — | — |
| 2018-07-17 | $105.55 | $105.55 | 168,700 | — | — |
| 2018-07-16 | $103.35 | $103.35 | 123,200 | — | — |
| 2018-07-13 | $103.90 | $103.90 | 157,900 | — | — |
| 2018-07-12 | $104.90 | $104.90 | 176,100 | — | — |
| 2018-07-11 | $102.25 | $102.25 | 136,600 | — | — |
| 2018-07-10 | $105.50 | $105.50 | 125,100 | — | — |
| 2018-07-09 | $103.95 | $103.95 | 224,600 | — | — |
| 2018-07-06 | $104.15 | $104.15 | 287,200 | — | — |
| 2018-07-05 | $102.30 | $102.30 | 260,000 | — | — |
| 2018-07-03 | $99.40 | $99.40 | 71,100 | — | — |
| 2018-07-02 | $100.60 | $100.60 | 155,700 | — | — |
| 2018-06-29 | $99.60 | $99.60 | 211,200 | — | — |
| 2018-06-28 | $100.05 | $100.05 | 185,800 | — | — |
| 2018-06-27 | $98.90 | $98.90 | 308,800 | — | — |
| 2018-06-26 | $102.45 | $102.45 | 273,900 | — | — |
| 2018-06-25 | $101.20 | $101.20 | 316,000 | — | — |
| 2018-06-22 | $103.75 | $103.75 | 381,900 | — | — |
| 2018-06-21 | $105.10 | $105.10 | 211,700 | — | — |
| 2018-06-20 | $106.95 | $106.95 | 175,700 | — | — |
| 2018-06-19 | $106.80 | $106.80 | 233,800 | — | — |
| 2018-06-18 | $108.60 | $108.60 | 234,900 | — | — |
| 2018-06-15 | $108.80 | $108.80 | 665,400 | — | — |
| 2018-06-14 | $108.80 | $108.80 | 226,900 | — | — |
| 2018-06-13 | $107.70 | $107.70 | 485,100 | — | — |
| 2018-06-12 | $108.10 | $108.10 | 273,700 | — | — |
| 2018-06-11 | $108.25 | $108.25 | 272,200 | — | — |
| 2018-06-08 | $108.05 | $108.05 | 258,500 | — | — |
| 2018-06-07 | $108.00 | $108.00 | 334,700 | — | — |
| 2018-06-06 | $109.55 | $109.55 | 247,700 | — | — |
| 2018-06-05 | $108.50 | $108.50 | 249,300 | — | — |
| 2018-06-04 | $108.75 | $108.75 | 165,000 | — | — |
| 2018-06-01 | $107.80 | $107.80 | 395,200 | — | — |
| 2018-05-31 | $105.60 | $105.60 | 272,500 | — | — |
| 2018-05-30 | $107.10 | $107.10 | 261,700 | — | — |
| 2018-05-29 | $105.70 | $105.70 | 206,700 | — | — |
| 2018-05-25 | $105.65 | $105.65 | 158,700 | — | — |
| 2018-05-24 | $104.15 | $104.15 | 143,500 | — | — |
| 2018-05-23 | $104.45 | $104.45 | 115,900 | — | — |
| 2018-05-22 | $104.30 | $104.30 | 130,400 | — | — |
| 2018-05-21 | $104.25 | $104.25 | 271,300 | — | — |
| 2018-05-18 | $102.85 | $102.85 | 275,200 | — | — |
| 2018-05-17 | $103.75 | $103.75 | 128,200 | — | — |
| 2018-05-16 | $103.90 | $103.90 | 193,800 | — | — |
| 2018-05-15 | $102.45 | $102.45 | 186,800 | — | — |
| 2018-05-14 | $102.65 | $102.65 | 134,400 | — | — |
| 2018-05-11 | $101.75 | $101.75 | 141,100 | — | — |
| 2018-05-10 | $104.05 | $104.05 | 166,300 | — | — |
| 2018-05-09 | $102.45 | $102.45 | 191,400 | — | — |
| 2018-05-08 | $101.20 | $101.20 | 227,900 | — | — |
| 2018-05-07 | $99.50 | $99.50 | 198,500 | — | — |
| 2018-05-04 | $99.80 | $99.80 | 199,200 | — | — |
| 2018-05-03 | $97.15 | $97.15 | 232,100 | — | — |
| 2018-05-02 | $96.25 | $96.25 | 202,200 | — | — |
| 2018-05-01 | $95.50 | $95.50 | 242,200 | — | — |
| 2018-04-30 | $92.90 | $92.90 | 415,300 | — | — |
| 2018-04-27 | $93.65 | $93.65 | 310,000 | — | — |
| 2018-04-26 | $95.40 | $95.40 | 497,500 | — | — |
| 2018-04-25 | $95.20 | $95.20 | 500,200 | — | — |
| 2018-04-24 | $89.00 | $89.00 | 596,100 | — | — |
| 2018-04-23 | $87.70 | $87.70 | 279,500 | — | — |
| 2018-04-20 | $89.55 | $89.55 | 228,900 | — | — |
| 2018-04-19 | $89.90 | $89.90 | 439,500 | — | — |
| 2018-04-18 | $95.10 | $95.10 | 133,700 | — | — |
| 2018-04-17 | $95.60 | $95.60 | 181,700 | — | — |
| 2018-04-16 | $93.55 | $93.55 | 96,400 | — | — |
| 2018-04-13 | $92.65 | $92.65 | 151,000 | — | — |
| 2018-04-12 | $94.15 | $94.15 | 201,000 | — | — |
| 2018-04-11 | $92.25 | $92.25 | 143,800 | — | — |
| 2018-04-10 | $91.80 | $91.80 | 207,700 | — | — |
| 2018-04-09 | $88.95 | $88.95 | 247,700 | — | — |
| 2018-04-06 | $87.75 | $87.75 | 315,400 | — | — |
| 2018-04-05 | $89.35 | $89.35 | 253,900 | — | — |
| 2018-04-04 | $90.10 | $90.10 | 230,500 | — | — |
| 2018-04-03 | $88.35 | $88.35 | 262,100 | — | — |
| 2018-04-02 | $86.90 | $86.90 | 257,000 | — | — |
| 2018-03-29 | $89.90 | $89.90 | 246,900 | — | — |
| 2018-03-28 | $87.80 | $87.80 | 310,700 | — | — |
| 2018-03-27 | $88.35 | $88.35 | 243,500 | — | — |
| 2018-03-26 | $92.45 | $92.45 | 341,600 | — | — |
| 2018-03-23 | $88.45 | $88.45 | 262,200 | — | — |
| 2018-03-22 | $92.25 | $92.25 | 179,800 | — | — |
| 2018-03-21 | $96.05 | $96.05 | 143,600 | — | — |
| 2018-03-20 | $96.20 | $96.20 | 171,000 | — | — |
| 2018-03-19 | $94.55 | $94.55 | 234,800 | — | — |
| 2018-03-16 | $97.10 | $97.10 | 496,000 | — | — |
| 2018-03-15 | $97.05 | $97.05 | 209,300 | — | — |
| 2018-03-14 | $97.05 | $97.05 | 247,400 | — | — |
| 2018-03-13 | $98.10 | $98.10 | 196,100 | — | — |
| 2018-03-12 | $100.65 | $100.65 | 121,000 | — | — |
| 2018-03-09 | $100.10 | $100.10 | 282,800 | — | — |
| 2018-03-08 | $96.75 | $96.75 | 141,200 | — | — |
| 2018-03-07 | $96.00 | $96.00 | 158,700 | — | — |
| 2018-03-06 | $95.30 | $95.30 | 258,300 | — | — |
| 2018-03-05 | $93.75 | $93.75 | 237,100 | — | — |
| 2018-03-02 | $94.15 | $94.15 | 191,500 | — | — |
| 2018-03-01 | $91.85 | $91.85 | 199,300 | — | — |
| 2018-02-28 | $93.50 | $93.50 | 201,400 | — | — |
| 2018-02-27 | $94.10 | $94.10 | 316,700 | — | — |
| 2018-02-26 | $95.10 | $95.10 | 207,900 | — | — |
| 2018-02-23 | $92.80 | $92.80 | 189,400 | — | — |
| 2018-02-22 | $91.35 | $91.35 | 162,200 | — | — |
| 2018-02-21 | $91.40 | $91.40 | 242,600 | — | — |
| 2018-02-20 | $93.15 | $93.15 | 259,900 | — | — |
| 2018-02-16 | $90.80 | $90.80 | 300,700 | — | — |
| 2018-02-15 | $93.20 | $93.20 | 167,900 | — | — |
| 2018-02-14 | $91.65 | $91.65 | 151,100 | — | — |
| 2018-02-13 | $89.45 | $89.45 | 171,900 | — | — |
| 2018-02-12 | $89.75 | $89.75 | 177,400 | — | — |
| 2018-02-09 | $88.30 | $88.30 | 221,100 | — | — |
| 2018-02-08 | $85.75 | $85.75 | 287,100 | — | — |
| 2018-02-07 | $91.20 | $91.20 | 213,500 | — | — |
| 2018-02-06 | $92.75 | $92.75 | 380,400 | — | — |
| 2018-02-05 | $90.05 | $90.05 | 338,200 | — | — |
| 2018-02-02 | $95.40 | $95.40 | 338,000 | — | — |
| 2018-02-01 | $97.55 | $97.55 | 305,000 | — | — |
| 2018-01-31 | $96.20 | $96.20 | 400,800 | — | — |
| 2018-01-30 | $96.55 | $96.55 | 311,900 | — | — |
| 2018-01-29 | $98.40 | $98.40 | 317,300 | — | — |
| 2018-01-26 | $100.00 | $100.00 | 289,500 | — | — |
| 2018-01-25 | $97.20 | $97.20 | 273,200 | — | — |
| 2018-01-24 | $98.30 | $98.30 | 329,100 | — | — |
| 2018-01-23 | $99.80 | $99.80 | 206,600 | — | — |
| 2018-01-22 | $98.65 | $98.65 | 178,900 | — | — |
| 2018-01-19 | $98.30 | $98.30 | 312,100 | — | — |
| 2018-01-18 | $97.85 | $97.85 | 195,300 | — | — |
| 2018-01-17 | $98.15 | $98.15 | 347,000 | — | — |
| 2018-01-16 | $95.30 | $95.30 | 208,800 | — | — |
| 2018-01-12 | $95.10 | $95.10 | 144,800 | — | — |
| 2018-01-11 | $94.95 | $94.95 | 233,900 | — | — |
| 2018-01-10 | $92.98 | $92.98 | 250,200 | — | — |
| 2018-01-09 | $95.15 | $95.15 | 266,900 | — | — |
| 2018-01-08 | $96.35 | $96.35 | 182,700 | — | — |
| 2018-01-05 | $94.75 | $94.75 | 211,700 | — | — |
| 2018-01-04 | $94.25 | $94.25 | 232,700 | — | — |
| 2018-01-03 | $93.25 | $93.25 | 200,500 | — | — |
| 2018-01-02 | $90.90 | $90.90 | 154,000 | — | — |