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
- 2015-12-09 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 | $88.98 | $88.98 | 2,146,700 | — | — |
| 2018-12-28 | $87.60 | $87.60 | 1,410,700 | — | — |
| 2018-12-27 | $87.57 | $87.57 | 966,700 | — | — |
| 2018-12-26 | $85.32 | $85.32 | 1,510,000 | — | — |
| 2018-12-24 | $78.66 | $78.66 | 630,100 | — | — |
| 2018-12-21 | $81.13 | $81.13 | 3,059,400 | — | — |
| 2018-12-20 | $82.25 | $82.25 | 2,980,300 | — | — |
| 2018-12-19 | $81.06 | $81.06 | 1,688,200 | — | — |
| 2018-12-18 | $79.12 | $79.12 | 1,454,000 | — | — |
| 2018-12-17 | $79.85 | $79.85 | 1,161,900 | — | — |
| 2018-12-14 | $83.19 | $83.19 | 831,700 | — | — |
| 2018-12-13 | $84.25 | $84.25 | 714,300 | — | — |
| 2018-12-12 | $84.05 | $84.05 | 1,149,800 | — | — |
| 2018-12-11 | $82.98 | $82.98 | 634,300 | — | — |
| 2018-12-10 | $83.06 | $83.06 | 1,170,800 | — | — |
| 2018-12-07 | $80.46 | $80.46 | 1,817,200 | — | — |
| 2018-12-06 | $85.14 | $85.14 | 1,908,000 | — | — |
| 2018-12-04 | $85.72 | $85.72 | 1,745,400 | — | — |
| 2018-12-03 | $89.60 | $89.60 | 1,840,500 | — | — |
| 2018-11-30 | $85.94 | $85.94 | 1,394,100 | — | — |
| 2018-11-29 | $83.90 | $83.90 | 2,191,200 | — | — |
| 2018-11-28 | $80.70 | $80.70 | 1,596,100 | — | — |
| 2018-11-27 | $74.66 | $74.66 | 810,400 | — | — |
| 2018-11-26 | $76.17 | $76.17 | 884,600 | — | — |
| 2018-11-23 | $73.20 | $73.20 | 363,900 | — | — |
| 2018-11-21 | $72.13 | $72.13 | 827,700 | — | — |
| 2018-11-20 | $70.22 | $70.22 | 1,871,200 | — | — |
| 2018-11-19 | $69.31 | $69.31 | 2,160,600 | — | — |
| 2018-11-16 | $75.95 | $75.95 | 876,800 | — | — |
| 2018-11-15 | $75.75 | $75.75 | 1,262,800 | — | — |
| 2018-11-14 | $72.40 | $72.40 | 899,700 | — | — |
| 2018-11-13 | $73.01 | $73.01 | 1,323,800 | — | — |
| 2018-11-12 | $70.80 | $70.80 | 1,284,800 | — | — |
| 2018-11-09 | $73.29 | $73.29 | 684,300 | — | — |
| 2018-11-08 | $75.95 | $75.95 | 984,900 | — | — |
| 2018-11-07 | $77.61 | $77.61 | 1,854,100 | — | — |
| 2018-11-06 | $72.09 | $72.09 | 1,118,000 | — | — |
| 2018-11-05 | $74.61 | $74.61 | 772,000 | — | — |
| 2018-11-02 | $76.48 | $76.48 | 1,130,200 | — | — |
| 2018-11-01 | $76.75 | $76.75 | 1,389,400 | — | — |
| 2018-10-31 | $75.91 | $75.91 | 2,289,900 | — | — |
| 2018-10-30 | $71.34 | $71.34 | 2,255,300 | — | — |
| 2018-10-29 | $68.93 | $68.93 | 1,604,600 | — | — |
| 2018-10-26 | $68.92 | $68.92 | 1,634,000 | — | — |
| 2018-10-25 | $70.43 | $70.43 | 1,942,400 | — | — |
| 2018-10-24 | $67.12 | $67.12 | 1,984,300 | — | — |
| 2018-10-23 | $72.46 | $72.46 | 2,069,400 | — | — |
| 2018-10-22 | $72.64 | $72.64 | 3,574,600 | — | — |
| 2018-10-19 | $70.18 | $70.18 | 8,073,000 | — | — |
| 2018-10-18 | $81.89 | $81.89 | 2,485,100 | — | — |
| 2018-10-17 | $83.63 | $83.63 | 1,125,000 | — | — |
| 2018-10-16 | $82.84 | $82.84 | 1,613,500 | — | — |
| 2018-10-15 | $79.78 | $79.78 | 1,287,300 | — | — |
| 2018-10-12 | $81.71 | $81.71 | 1,667,000 | — | — |
| 2018-10-11 | $78.34 | $78.34 | 2,084,800 | — | — |
| 2018-10-10 | $78.65 | $78.65 | 2,382,300 | — | — |
| 2018-10-09 | $81.29 | $81.29 | 1,699,800 | — | — |
| 2018-10-08 | $81.09 | $81.09 | 3,316,200 | — | — |
| 2018-10-05 | $85.36 | $85.36 | 1,707,100 | — | — |
| 2018-10-04 | $85.67 | $85.67 | 3,062,200 | — | — |
| 2018-10-03 | $92.90 | $92.90 | 1,929,500 | — | — |
| 2018-10-02 | $93.60 | $93.60 | 2,521,900 | — | — |
| 2018-10-01 | $95.72 | $95.72 | 1,418,700 | — | — |
| 2018-09-28 | $96.14 | $96.14 | 1,866,100 | — | — |
| 2018-09-27 | $95.89 | $95.89 | 1,109,500 | — | — |
| 2018-09-26 | $94.36 | $94.36 | 1,130,800 | — | — |
| 2018-09-25 | $94.28 | $94.28 | 930,600 | — | — |
| 2018-09-24 | $92.47 | $92.47 | 1,364,000 | — | — |
| 2018-09-21 | $90.69 | $90.69 | 1,075,000 | — | — |
| 2018-09-20 | $91.32 | $91.32 | 1,169,600 | — | — |
| 2018-09-19 | $89.93 | $89.93 | 1,498,200 | — | — |
| 2018-09-18 | $92.40 | $92.40 | 1,659,000 | — | — |
| 2018-09-17 | $91.11 | $91.11 | 1,411,500 | — | — |
| 2018-09-14 | $94.18 | $94.18 | 1,176,700 | — | — |
| 2018-09-13 | $93.42 | $93.42 | 1,878,800 | — | — |
| 2018-09-12 | $89.58 | $89.58 | 1,046,400 | — | — |
| 2018-09-11 | $90.49 | $90.49 | 876,800 | — | — |
| 2018-09-10 | $87.96 | $87.96 | 1,192,600 | — | — |
| 2018-09-07 | $87.01 | $87.01 | 1,816,600 | — | — |
| 2018-09-06 | $86.68 | $86.68 | 1,830,500 | — | — |
| 2018-09-05 | $87.61 | $87.61 | 2,246,600 | — | — |
| 2018-09-04 | $91.90 | $91.90 | 1,563,400 | — | — |
| 2018-08-31 | $90.01 | $90.01 | 1,333,800 | — | — |
| 2018-08-30 | $89.29 | $89.29 | 1,350,900 | — | — |
| 2018-08-29 | $89.47 | $89.47 | 1,647,700 | — | — |
| 2018-08-28 | $87.66 | $87.66 | 1,796,000 | — | — |
| 2018-08-27 | $86.54 | $86.54 | 2,420,700 | — | — |
| 2018-08-24 | $86.11 | $86.11 | 2,064,100 | — | — |
| 2018-08-23 | $82.63 | $82.63 | 1,925,600 | — | — |
| 2018-08-22 | $80.06 | $80.06 | 673,200 | — | — |
| 2018-08-21 | $79.26 | $79.26 | 1,012,000 | — | — |
| 2018-08-20 | $78.25 | $78.25 | 1,063,300 | — | — |
| 2018-08-17 | $78.02 | $78.02 | 714,200 | — | — |
| 2018-08-16 | $78.10 | $78.10 | 466,200 | — | — |
| 2018-08-15 | $77.64 | $77.64 | 1,309,700 | — | — |
| 2018-08-14 | $78.71 | $78.71 | 870,600 | — | — |
| 2018-08-13 | $78.23 | $78.23 | 763,900 | — | — |
| 2018-08-10 | $78.07 | $78.07 | 865,400 | — | — |
| 2018-08-09 | $78.31 | $78.31 | 1,234,400 | — | — |
| 2018-08-08 | $76.17 | $76.17 | 689,600 | — | — |
| 2018-08-07 | $75.98 | $75.98 | 1,086,800 | — | — |
| 2018-08-06 | $75.55 | $75.55 | 1,518,000 | — | — |
| 2018-08-03 | $74.12 | $74.12 | 934,700 | — | — |
| 2018-08-02 | $74.92 | $74.92 | 1,059,300 | — | — |
| 2018-08-01 | $73.29 | $73.29 | 1,364,600 | — | — |
| 2018-07-31 | $72.41 | $72.41 | 2,057,800 | — | — |
| 2018-07-30 | $71.08 | $71.08 | 2,577,300 | — | — |
| 2018-07-27 | $73.84 | $73.84 | 7,461,900 | — | — |
| 2018-07-26 | $66.83 | $66.83 | 1,460,300 | — | — |
| 2018-07-25 | $67.05 | $67.05 | 803,100 | — | — |
| 2018-07-24 | $64.49 | $64.49 | 926,900 | — | — |
| 2018-07-23 | $66.40 | $66.40 | 1,383,200 | — | — |
| 2018-07-20 | $67.87 | $67.87 | 1,198,900 | — | — |
| 2018-07-19 | $67.86 | $67.86 | 702,000 | — | — |
| 2018-07-18 | $68.22 | $68.22 | 589,200 | — | — |
| 2018-07-17 | $67.88 | $67.88 | 671,700 | — | — |
| 2018-07-16 | $66.86 | $66.86 | 670,300 | — | — |
| 2018-07-13 | $67.19 | $67.19 | 1,170,600 | — | — |
| 2018-07-12 | $68.26 | $68.26 | 1,439,500 | — | — |
| 2018-07-11 | $65.33 | $65.33 | 460,500 | — | — |
| 2018-07-10 | $64.70 | $64.70 | 534,700 | — | — |
| 2018-07-09 | $64.78 | $64.78 | 728,300 | — | — |
| 2018-07-06 | $65.23 | $65.23 | 591,000 | — | — |
| 2018-07-05 | $63.40 | $63.40 | 1,168,300 | — | — |
| 2018-07-03 | $62.98 | $62.98 | 490,200 | — | — |
| 2018-07-02 | $63.35 | $63.35 | 521,800 | — | — |
| 2018-06-29 | $62.52 | $62.52 | 532,100 | — | — |
| 2018-06-28 | $62.12 | $62.12 | 712,900 | — | — |
| 2018-06-27 | $60.75 | $60.75 | 685,800 | — | — |
| 2018-06-26 | $63.25 | $63.25 | 1,106,400 | — | — |
| 2018-06-25 | $62.38 | $62.38 | 1,055,900 | — | — |
| 2018-06-22 | $64.19 | $64.19 | 2,128,200 | — | — |
| 2018-06-21 | $65.59 | $65.59 | 934,100 | — | — |
| 2018-06-20 | $65.53 | $65.53 | 801,900 | — | — |
| 2018-06-19 | $65.04 | $65.04 | 1,301,400 | — | — |
| 2018-06-18 | $66.61 | $66.61 | 741,400 | — | — |
| 2018-06-15 | $66.12 | $66.12 | 1,125,500 | — | — |
| 2018-06-14 | $66.49 | $66.49 | 966,500 | — | — |
| 2018-06-13 | $66.14 | $66.14 | 791,600 | — | — |
| 2018-06-12 | $66.21 | $66.21 | 1,230,600 | — | — |
| 2018-06-11 | $64.35 | $64.35 | 694,300 | — | — |
| 2018-06-08 | $64.28 | $64.28 | 674,000 | — | — |
| 2018-06-07 | $63.78 | $63.78 | 2,148,200 | — | — |
| 2018-06-06 | $67.82 | $67.82 | 1,964,200 | — | — |
| 2018-06-05 | $66.67 | $66.67 | 1,917,100 | — | — |
| 2018-06-04 | $64.42 | $64.42 | 2,181,900 | — | — |
| 2018-06-01 | $64.01 | $64.01 | 1,936,700 | — | — |
| 2018-05-31 | $63.79 | $63.79 | 1,466,500 | — | — |
| 2018-05-30 | $63.42 | $63.42 | 1,319,900 | — | — |
| 2018-05-29 | $62.71 | $62.71 | 2,132,200 | — | — |
| 2018-05-25 | $62.94 | $62.94 | 707,400 | — | — |
| 2018-05-24 | $63.92 | $63.92 | 1,122,000 | — | — |
| 2018-05-23 | $62.94 | $62.94 | 1,086,200 | — | — |
| 2018-05-22 | $61.66 | $61.66 | 1,006,900 | — | — |
| 2018-05-21 | $61.49 | $61.49 | 1,537,200 | — | — |
| 2018-05-18 | $63.40 | $63.40 | 952,600 | — | — |
| 2018-05-17 | $61.64 | $61.64 | 638,600 | — | — |
| 2018-05-16 | $61.77 | $61.77 | 856,500 | — | — |
| 2018-05-15 | $61.80 | $61.80 | 1,334,400 | — | — |
| 2018-05-14 | $62.48 | $62.48 | 1,550,700 | — | — |
| 2018-05-11 | $64.87 | $64.87 | 1,477,900 | — | — |
| 2018-05-10 | $65.29 | $65.29 | 1,725,900 | — | — |
| 2018-05-09 | $64.29 | $64.29 | 1,755,300 | — | — |
| 2018-05-08 | $63.18 | $63.18 | 1,328,200 | — | — |
| 2018-05-07 | $62.61 | $62.61 | 1,613,100 | — | — |
| 2018-05-04 | $59.99 | $59.99 | 1,571,500 | — | — |
| 2018-05-03 | $58.49 | $58.49 | 1,323,800 | — | — |
| 2018-05-02 | $56.47 | $56.47 | 721,100 | — | — |
| 2018-05-01 | $56.24 | $56.24 | 933,600 | — | — |
| 2018-04-30 | $55.98 | $55.98 | 1,125,800 | — | — |
| 2018-04-27 | $55.42 | $55.42 | 1,011,800 | — | — |
| 2018-04-26 | $56.04 | $56.04 | 1,894,800 | — | — |
| 2018-04-25 | $55.17 | $55.17 | 3,018,800 | — | — |
| 2018-04-24 | $57.21 | $57.21 | 3,834,600 | — | — |
| 2018-04-23 | $58.98 | $58.98 | 2,357,500 | — | — |
| 2018-04-20 | $58.21 | $58.21 | 9,366,700 | — | — |
| 2018-04-19 | $62.27 | $62.27 | 1,496,200 | — | — |
| 2018-04-18 | $62.07 | $62.07 | 1,105,100 | — | — |
| 2018-04-17 | $62.06 | $62.06 | 947,500 | — | — |
| 2018-04-16 | $60.68 | $60.68 | 817,400 | — | — |
| 2018-04-13 | $60.25 | $60.25 | 1,209,600 | — | — |
| 2018-04-12 | $60.64 | $60.64 | 1,483,900 | — | — |
| 2018-04-11 | $58.66 | $58.66 | 1,402,100 | — | — |
| 2018-04-10 | $56.99 | $56.99 | 721,200 | — | — |
| 2018-04-09 | $55.90 | $55.90 | 853,900 | — | — |
| 2018-04-06 | $54.59 | $54.59 | 883,900 | — | — |
| 2018-04-05 | $55.97 | $55.97 | 825,900 | — | — |
| 2018-04-04 | $56.11 | $56.11 | 2,386,800 | — | — |
| 2018-04-03 | $53.21 | $53.21 | 910,900 | — | — |
| 2018-04-02 | $53.78 | $53.78 | 878,700 | — | — |
| 2018-03-29 | $53.92 | $53.92 | 970,900 | — | — |
| 2018-03-28 | $52.16 | $52.16 | 2,011,100 | — | — |
| 2018-03-27 | $54.01 | $54.01 | 762,800 | — | — |
| 2018-03-26 | $56.62 | $56.62 | 956,900 | — | — |
| 2018-03-23 | $55.36 | $55.36 | 974,900 | — | — |
| 2018-03-22 | $57.51 | $57.51 | 924,300 | — | — |
| 2018-03-21 | $58.32 | $58.32 | 1,027,600 | — | — |
| 2018-03-20 | $59.16 | $59.16 | 775,400 | — | — |
| 2018-03-19 | $58.57 | $58.57 | 580,100 | — | — |
| 2018-03-16 | $59.26 | $59.26 | 528,100 | — | — |
| 2018-03-15 | $59.56 | $59.56 | 711,600 | — | — |
| 2018-03-14 | $59.98 | $59.98 | 950,200 | — | — |
| 2018-03-13 | $59.83 | $59.83 | 721,400 | — | — |
| 2018-03-12 | $61.80 | $61.80 | 741,700 | — | — |
| 2018-03-09 | $61.26 | $61.26 | 727,900 | — | — |
| 2018-03-08 | $59.79 | $59.79 | 597,900 | — | — |
| 2018-03-07 | $59.77 | $59.77 | 1,238,500 | — | — |
| 2018-03-06 | $59.14 | $59.14 | 846,800 | — | — |
| 2018-03-05 | $58.58 | $58.58 | 1,311,700 | — | — |
| 2018-03-02 | $58.17 | $58.17 | 1,978,300 | — | — |
| 2018-03-01 | $54.19 | $54.19 | 985,300 | — | — |
| 2018-02-28 | $54.29 | $54.29 | 1,294,700 | — | — |
| 2018-02-27 | $52.91 | $52.91 | 554,400 | — | — |
| 2018-02-26 | $52.77 | $52.77 | 593,200 | — | — |
| 2018-02-23 | $53.27 | $53.27 | 921,400 | — | — |
| 2018-02-22 | $52.41 | $52.41 | 1,361,500 | — | — |
| 2018-02-21 | $55.45 | $55.45 | 2,034,500 | — | — |
| 2018-02-20 | $54.26 | $54.26 | 1,469,500 | — | — |
| 2018-02-16 | $53.23 | $53.23 | 733,400 | — | — |
| 2018-02-15 | $52.92 | $52.92 | 452,100 | — | — |
| 2018-02-14 | $52.09 | $52.09 | 666,200 | — | — |
| 2018-02-13 | $51.80 | $51.80 | 404,000 | — | — |
| 2018-02-12 | $51.22 | $51.22 | 597,700 | — | — |
| 2018-02-09 | $50.19 | $50.19 | 907,000 | — | — |
| 2018-02-08 | $48.86 | $48.86 | 1,023,600 | — | — |
| 2018-02-07 | $51.79 | $51.79 | 615,200 | — | — |
| 2018-02-06 | $52.02 | $52.02 | 985,900 | — | — |
| 2018-02-05 | $51.23 | $51.23 | 1,037,100 | — | — |
| 2018-02-02 | $52.72 | $52.72 | 914,400 | — | — |
| 2018-02-01 | $53.26 | $53.26 | 687,400 | — | — |
| 2018-01-31 | $53.99 | $53.99 | 606,300 | — | — |
| 2018-01-30 | $53.39 | $53.39 | 791,500 | — | — |
| 2018-01-29 | $54.74 | $54.74 | 1,134,100 | — | — |
| 2018-01-26 | $53.85 | $53.85 | 801,200 | — | — |
| 2018-01-25 | $53.09 | $53.09 | 844,200 | — | — |
| 2018-01-24 | $52.77 | $52.77 | 1,125,500 | — | — |
| 2018-01-23 | $53.93 | $53.93 | 1,261,100 | — | — |
| 2018-01-22 | $52.26 | $52.26 | 1,631,100 | — | — |
| 2018-01-19 | $53.07 | $53.07 | 3,658,300 | — | — |
| 2018-01-18 | $55.60 | $55.60 | 2,247,200 | — | — |
| 2018-01-17 | $54.87 | $54.87 | 1,736,600 | — | — |
| 2018-01-16 | $52.82 | $52.82 | 1,982,300 | — | — |
| 2018-01-12 | $52.57 | $52.57 | 592,300 | — | — |
| 2018-01-11 | $52.04 | $52.04 | 463,200 | — | — |
| 2018-01-10 | $51.05 | $51.05 | 1,134,600 | — | — |
| 2018-01-09 | $52.72 | $52.72 | 912,400 | — | — |
| 2018-01-08 | $51.91 | $51.91 | 686,600 | — | — |
| 2018-01-05 | $51.87 | $51.87 | 1,112,200 | — | — |
| 2018-01-04 | $51.60 | $51.60 | 2,042,800 | — | — |
| 2018-01-03 | $50.40 | $50.40 | 2,122,800 | — | — |
| 2018-01-02 | $47.06 | $47.06 | 836,800 | — | — |