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
- 1999-10-19 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 | $74.72 | $163.40 | 756,000 | — | — |
| 2018-12-28 | $73.06 | $159.77 | 656,000 | — | — |
| 2018-12-27 | $73.05 | $159.75 | 1,005,900 | — | — |
| 2018-12-26 | $73.20 | $160.08 | 928,400 | — | — |
| 2018-12-24 | $66.77 | $146.02 | 732,100 | — | — |
| 2018-12-21 | $69.73 | $152.49 | 1,475,400 | — | — |
| 2018-12-20 | $73.56 | $160.86 | 945,100 | — | — |
| 2018-12-19 | $73.93 | $161.67 | 1,190,800 | — | — |
| 2018-12-18 | $73.56 | $160.86 | 869,400 | — | — |
| 2018-12-17 | $71.25 | $155.81 | 782,000 | — | — |
| 2018-12-14 | $72.66 | $158.90 | 649,300 | — | — |
| 2018-12-13 | $73.68 | $161.13 | 765,000 | — | — |
| 2018-12-12 | $73.95 | $161.45 | 1,075,800 | — | — |
| 2018-12-11 | $75.44 | $164.71 | 1,710,100 | — | — |
| 2018-12-10 | $76.00 | $165.93 | 1,106,100 | — | — |
| 2018-12-07 | $75.05 | $163.86 | 1,484,900 | — | — |
| 2018-12-06 | $76.57 | $167.17 | 1,622,900 | — | — |
| 2018-12-04 | $71.56 | $156.24 | 1,194,400 | — | — |
| 2018-12-03 | $73.59 | $160.67 | 2,006,600 | — | — |
| 2018-11-30 | $73.96 | $161.48 | 2,806,200 | — | — |
| 2018-11-29 | $72.08 | $157.37 | 1,301,900 | — | — |
| 2018-11-28 | $71.01 | $155.04 | 2,014,300 | — | — |
| 2018-11-27 | $65.28 | $142.53 | 1,214,000 | — | — |
| 2018-11-26 | $65.52 | $143.05 | 1,384,700 | — | — |
| 2018-11-23 | $62.60 | $136.67 | 273,300 | — | — |
| 2018-11-21 | $63.09 | $137.74 | 928,300 | — | — |
| 2018-11-20 | $61.69 | $134.69 | 1,965,400 | — | — |
| 2018-11-19 | $61.82 | $134.97 | 1,412,300 | — | — |
| 2018-11-16 | $65.50 | $143.01 | 813,900 | — | — |
| 2018-11-15 | $68.10 | $148.68 | 801,800 | — | — |
| 2018-11-14 | $67.58 | $147.55 | 720,000 | — | — |
| 2018-11-13 | $67.18 | $146.67 | 1,064,400 | — | — |
| 2018-11-12 | $67.40 | $147.15 | 648,600 | — | — |
| 2018-11-09 | $69.57 | $151.89 | 1,190,900 | — | — |
| 2018-11-08 | $70.07 | $152.98 | 1,142,800 | — | — |
| 2018-11-07 | $75.28 | $164.36 | 953,700 | — | — |
| 2018-11-06 | $73.00 | $159.38 | 834,300 | — | — |
| 2018-11-05 | $73.15 | $159.71 | 999,000 | — | — |
| 2018-11-02 | $70.16 | $153.18 | 869,900 | — | — |
| 2018-11-01 | $71.74 | $156.63 | 1,075,800 | — | — |
| 2018-10-31 | $72.59 | $158.49 | 1,455,500 | — | — |
| 2018-10-30 | $68.54 | $149.64 | 1,540,900 | — | — |
| 2018-10-29 | $66.16 | $144.45 | 1,755,800 | — | — |
| 2018-10-26 | $69.78 | $152.35 | 2,418,400 | — | — |
| 2018-10-25 | $75.68 | $165.23 | 2,632,300 | — | — |
| 2018-10-24 | $77.37 | $168.92 | 1,408,500 | — | — |
| 2018-10-23 | $82.24 | $179.55 | 1,041,300 | — | — |
| 2018-10-22 | $83.25 | $181.76 | 1,008,000 | — | — |
| 2018-10-19 | $82.03 | $179.10 | 1,478,400 | — | — |
| 2018-10-18 | $83.50 | $182.31 | 898,400 | — | — |
| 2018-10-17 | $83.98 | $183.35 | 978,600 | — | — |
| 2018-10-16 | $84.29 | $184.03 | 1,241,000 | — | — |
| 2018-10-15 | $84.97 | $185.51 | 721,300 | — | — |
| 2018-10-12 | $85.55 | $186.78 | 1,132,600 | — | — |
| 2018-10-11 | $82.99 | $181.19 | 1,702,700 | — | — |
| 2018-10-10 | $82.68 | $180.51 | 3,382,100 | — | — |
| 2018-10-09 | $86.99 | $189.92 | 1,647,300 | — | — |
| 2018-10-08 | $90.75 | $198.13 | 902,400 | — | — |
| 2018-10-05 | $91.34 | $199.42 | 1,592,800 | — | — |
| 2018-10-04 | $90.70 | $198.02 | 907,900 | — | — |
| 2018-10-03 | $92.87 | $202.76 | 842,800 | — | — |
| 2018-10-02 | $91.87 | $200.58 | 2,007,200 | — | — |
| 2018-10-01 | $94.22 | $205.71 | 1,724,500 | — | — |
| 2018-09-28 | $96.73 | $211.19 | 607,900 | — | — |
| 2018-09-27 | $96.08 | $209.77 | 736,300 | — | — |
| 2018-09-26 | $95.04 | $207.50 | 970,800 | — | — |
| 2018-09-25 | $94.05 | $205.34 | 1,240,700 | — | — |
| 2018-09-24 | $92.47 | $201.89 | 882,400 | — | — |
| 2018-09-21 | $90.10 | $196.71 | 1,289,500 | — | — |
| 2018-09-20 | $89.54 | $195.49 | 688,600 | — | — |
| 2018-09-19 | $88.01 | $192.15 | 846,500 | — | — |
| 2018-09-18 | $89.57 | $195.56 | 780,800 | — | — |
| 2018-09-17 | $87.75 | $191.58 | 698,500 | — | — |
| 2018-09-14 | $88.40 | $193.00 | 1,055,700 | — | — |
| 2018-09-13 | $87.34 | $190.69 | 603,700 | — | — |
| 2018-09-12 | $86.09 | $187.70 | 790,200 | — | — |
| 2018-09-11 | $86.41 | $188.40 | 771,000 | — | — |
| 2018-09-10 | $87.64 | $191.08 | 740,300 | — | — |
| 2018-09-07 | $87.02 | $189.73 | 710,600 | — | — |
| 2018-09-06 | $87.10 | $189.90 | 573,100 | — | — |
| 2018-09-05 | $86.06 | $187.63 | 950,500 | — | — |
| 2018-09-04 | $88.75 | $193.50 | 1,245,000 | — | — |
| 2018-08-31 | $87.41 | $190.58 | 622,900 | — | — |
| 2018-08-30 | $86.27 | $188.09 | 938,400 | — | — |
| 2018-08-29 | $85.93 | $187.35 | 1,322,900 | — | — |
| 2018-08-28 | $83.75 | $182.60 | 590,700 | — | — |
| 2018-08-27 | $82.19 | $179.19 | 673,500 | — | — |
| 2018-08-24 | $82.27 | $179.37 | 707,500 | — | — |
| 2018-08-23 | $80.64 | $175.82 | 658,900 | — | — |
| 2018-08-22 | $80.01 | $174.44 | 621,100 | — | — |
| 2018-08-21 | $80.92 | $176.43 | 437,500 | — | — |
| 2018-08-20 | $80.36 | $175.21 | 897,000 | — | — |
| 2018-08-17 | $79.49 | $173.31 | 1,463,500 | — | — |
| 2018-08-16 | $79.01 | $172.26 | 584,800 | — | — |
| 2018-08-15 | $77.82 | $169.67 | 686,100 | — | — |
| 2018-08-14 | $78.53 | $171.22 | 613,100 | — | — |
| 2018-08-13 | $77.67 | $169.34 | 670,700 | — | — |
| 2018-08-10 | $79.36 | $173.02 | 688,300 | — | — |
| 2018-08-09 | $79.06 | $172.37 | 542,600 | — | — |
| 2018-08-08 | $79.14 | $172.55 | 569,800 | — | — |
| 2018-08-07 | $79.18 | $172.63 | 829,500 | — | — |
| 2018-08-06 | $80.27 | $175.01 | 1,144,100 | — | — |
| 2018-08-03 | $78.54 | $171.24 | 1,112,600 | — | — |
| 2018-08-02 | $78.80 | $171.80 | 1,402,400 | — | — |
| 2018-08-01 | $77.60 | $169.19 | 2,086,900 | — | — |
| 2018-07-31 | $79.11 | $172.48 | 8,451,600 | — | — |
| 2018-07-30 | $78.50 | $171.15 | 2,649,700 | — | — |
| 2018-07-27 | $81.75 | $178.24 | 2,339,700 | — | — |
| 2018-07-26 | $83.84 | $182.79 | 2,287,500 | — | — |
| 2018-07-25 | $81.28 | $177.21 | 1,107,700 | — | — |
| 2018-07-24 | $81.03 | $176.67 | 785,800 | — | — |
| 2018-07-23 | $82.52 | $179.91 | 1,609,700 | — | — |
| 2018-07-20 | $82.92 | $180.79 | 589,300 | — | — |
| 2018-07-19 | $82.12 | $179.04 | 1,259,500 | — | — |
| 2018-07-18 | $80.52 | $175.55 | 897,300 | — | — |
| 2018-07-17 | $80.53 | $175.58 | 1,061,600 | — | — |
| 2018-07-16 | $79.39 | $173.09 | 1,611,200 | — | — |
| 2018-07-13 | $76.90 | $167.66 | 1,786,000 | — | — |
| 2018-07-12 | $74.54 | $162.52 | 478,900 | — | — |
| 2018-07-11 | $74.61 | $162.67 | 574,100 | — | — |
| 2018-07-10 | $74.97 | $163.45 | 587,900 | — | — |
| 2018-07-09 | $75.07 | $163.67 | 1,164,000 | — | — |
| 2018-07-06 | $76.68 | $167.18 | 731,800 | — | — |
| 2018-07-05 | $75.37 | $164.33 | 492,600 | — | — |
| 2018-07-03 | $74.04 | $161.43 | 423,400 | — | — |
| 2018-07-02 | $74.78 | $163.04 | 755,800 | — | — |
| 2018-06-29 | $72.82 | $158.77 | 1,622,300 | — | — |
| 2018-06-28 | $74.35 | $162.10 | 2,485,900 | — | — |
| 2018-06-27 | $70.85 | $154.47 | 4,877,700 | — | — |
| 2018-06-26 | $66.62 | $145.25 | 517,500 | — | — |
| 2018-06-25 | $66.46 | $144.90 | 603,000 | — | — |
| 2018-06-22 | $67.14 | $146.38 | 1,373,500 | — | — |
| 2018-06-21 | $66.54 | $145.07 | 716,700 | — | — |
| 2018-06-20 | $67.70 | $147.60 | 1,136,100 | — | — |
| 2018-06-19 | $66.14 | $144.20 | 1,066,600 | — | — |
| 2018-06-18 | $63.93 | $139.38 | 870,700 | — | — |
| 2018-06-15 | $62.67 | $136.64 | 1,561,600 | — | — |
| 2018-06-14 | $61.99 | $135.15 | 1,237,800 | — | — |
| 2018-06-13 | $61.70 | $134.26 | 1,327,500 | — | — |
| 2018-06-12 | $62.00 | $134.91 | 640,900 | — | — |
| 2018-06-11 | $62.08 | $135.09 | 678,100 | — | — |
| 2018-06-08 | $61.78 | $134.43 | 417,300 | — | — |
| 2018-06-07 | $62.00 | $134.91 | 734,500 | — | — |
| 2018-06-06 | $62.66 | $136.35 | 872,300 | — | — |
| 2018-06-05 | $61.50 | $133.82 | 554,300 | — | — |
| 2018-06-04 | $61.24 | $133.26 | 820,000 | — | — |
| 2018-06-01 | $58.95 | $128.28 | 795,100 | — | — |
| 2018-05-31 | $57.89 | $125.97 | 806,600 | — | — |
| 2018-05-30 | $58.96 | $128.30 | 837,300 | — | — |
| 2018-05-29 | $59.19 | $128.80 | 701,200 | — | — |
| 2018-05-25 | $58.08 | $126.38 | 805,900 | — | — |
| 2018-05-24 | $58.78 | $127.91 | 1,248,900 | — | — |
| 2018-05-23 | $57.21 | $124.49 | 1,199,900 | — | — |
| 2018-05-22 | $56.87 | $123.75 | 2,322,700 | — | — |
| 2018-05-21 | $57.86 | $125.90 | 9,122,600 | — | — |
| 2018-05-18 | $51.42 | $111.89 | 2,254,800 | — | — |
| 2018-05-17 | $50.31 | $109.48 | 10,087,000 | — | — |
| 2018-05-16 | $43.59 | $94.85 | 478,600 | — | — |
| 2018-05-15 | $43.65 | $94.98 | 512,700 | — | — |
| 2018-05-14 | $43.57 | $94.81 | 882,700 | — | — |
| 2018-05-11 | $43.51 | $94.68 | 370,400 | — | — |
| 2018-05-10 | $43.08 | $93.74 | 733,000 | — | — |
| 2018-05-09 | $42.59 | $92.68 | 548,800 | — | — |
| 2018-05-08 | $42.06 | $91.52 | 706,100 | — | — |
| 2018-05-07 | $42.07 | $91.54 | 898,900 | — | — |
| 2018-05-04 | $41.01 | $89.24 | 821,100 | — | — |
| 2018-05-03 | $41.39 | $90.07 | 1,613,300 | — | — |
| 2018-05-02 | $39.78 | $86.56 | 678,200 | — | — |
| 2018-05-01 | $39.77 | $86.54 | 544,400 | — | — |
| 2018-04-30 | $39.79 | $86.58 | 438,400 | — | — |
| 2018-04-27 | $40.30 | $87.69 | 720,800 | — | — |
| 2018-04-26 | $40.31 | $87.72 | 486,600 | — | — |
| 2018-04-25 | $39.53 | $86.02 | 1,925,400 | — | — |
| 2018-04-24 | $38.43 | $83.62 | 576,800 | — | — |
| 2018-04-23 | $39.15 | $85.19 | 473,800 | — | — |
| 2018-04-20 | $39.33 | $85.58 | 635,100 | — | — |
| 2018-04-19 | $38.90 | $84.65 | 666,900 | — | — |
| 2018-04-18 | $38.90 | $84.65 | 666,300 | — | — |
| 2018-04-17 | $38.96 | $84.78 | 730,600 | — | — |
| 2018-04-16 | $39.48 | $85.91 | 1,012,900 | — | — |
| 2018-04-13 | $38.69 | $84.19 | 751,300 | — | — |
| 2018-04-12 | $38.52 | $83.82 | 412,100 | — | — |
| 2018-04-11 | $38.51 | $83.80 | 545,300 | — | — |
| 2018-04-10 | $38.68 | $84.17 | 1,435,900 | — | — |
| 2018-04-09 | $37.03 | $80.58 | 1,218,700 | — | — |
| 2018-04-06 | $37.52 | $81.64 | 900,900 | — | — |
| 2018-04-05 | $37.06 | $80.64 | 847,200 | — | — |
| 2018-04-04 | $36.10 | $78.55 | 524,400 | — | — |
| 2018-04-03 | $35.50 | $77.25 | 628,100 | — | — |
| 2018-04-02 | $34.94 | $76.03 | 693,800 | — | — |
| 2018-03-29 | $36.01 | $78.36 | 552,800 | — | — |
| 2018-03-28 | $36.12 | $78.60 | 409,400 | — | — |
| 2018-03-27 | $36.18 | $78.73 | 493,300 | — | — |
| 2018-03-26 | $36.90 | $80.29 | 977,200 | — | — |
| 2018-03-23 | $35.82 | $77.94 | 460,500 | — | — |
| 2018-03-22 | $35.90 | $78.12 | 439,800 | — | — |
| 2018-03-21 | $36.30 | $78.99 | 425,100 | — | — |
| 2018-03-20 | $36.49 | $79.40 | 465,900 | — | — |
| 2018-03-19 | $36.48 | $79.38 | 521,000 | — | — |
| 2018-03-16 | $36.98 | $80.47 | 1,250,800 | — | — |
| 2018-03-15 | $37.10 | $80.73 | 1,043,000 | — | — |
| 2018-03-14 | $37.34 | $81.25 | 551,600 | — | — |
| 2018-03-13 | $37.36 | $81.03 | 1,017,400 | — | — |
| 2018-03-12 | $37.83 | $82.05 | 612,200 | — | — |
| 2018-03-09 | $38.22 | $82.90 | 755,400 | — | — |
| 2018-03-08 | $37.91 | $82.23 | 681,300 | — | — |
| 2018-03-07 | $38.50 | $83.51 | 1,082,200 | — | — |
| 2018-03-06 | $38.41 | $83.31 | 849,100 | — | — |
| 2018-03-05 | $38.34 | $83.16 | 1,200,200 | — | — |
| 2018-03-02 | $38.19 | $82.83 | 1,140,100 | — | — |
| 2018-03-01 | $37.86 | $82.12 | 1,333,900 | — | — |
| 2018-02-28 | $38.15 | $82.75 | 2,037,100 | — | — |
| 2018-02-27 | $36.82 | $79.86 | 1,155,700 | — | — |
| 2018-02-26 | $38.28 | $83.03 | 1,880,600 | — | — |
| 2018-02-23 | $37.00 | $80.25 | 787,800 | — | — |
| 2018-02-22 | $35.96 | $78.00 | 693,200 | — | — |
| 2018-02-21 | $35.53 | $77.07 | 640,900 | — | — |
| 2018-02-20 | $36.39 | $78.93 | 961,600 | — | — |
| 2018-02-16 | $36.48 | $79.13 | 837,800 | — | — |
| 2018-02-15 | $36.41 | $78.97 | 614,900 | — | — |
| 2018-02-14 | $36.07 | $78.24 | 772,500 | — | — |
| 2018-02-13 | $35.42 | $76.83 | 721,000 | — | — |
| 2018-02-12 | $35.36 | $76.70 | 992,200 | — | — |
| 2018-02-09 | $34.84 | $75.57 | 842,900 | — | — |
| 2018-02-08 | $33.84 | $73.40 | 2,019,200 | — | — |
| 2018-02-07 | $33.99 | $73.73 | 1,129,200 | — | — |
| 2018-02-06 | $34.56 | $74.96 | 1,164,000 | — | — |
| 2018-02-05 | $34.12 | $74.01 | 662,100 | — | — |
| 2018-02-02 | $34.52 | $74.87 | 776,900 | — | — |
| 2018-02-01 | $35.44 | $76.87 | 807,400 | — | — |
| 2018-01-31 | $35.35 | $76.67 | 758,300 | — | — |
| 2018-01-30 | $35.16 | $76.26 | 1,139,500 | — | — |
| 2018-01-29 | $34.23 | $74.25 | 630,200 | — | — |
| 2018-01-26 | $34.35 | $74.51 | 632,900 | — | — |
| 2018-01-25 | $34.13 | $74.03 | 970,000 | — | — |
| 2018-01-24 | $33.49 | $72.64 | 732,600 | — | — |
| 2018-01-23 | $33.35 | $72.34 | 689,100 | — | — |
| 2018-01-22 | $33.47 | $72.60 | 834,800 | — | — |
| 2018-01-19 | $33.85 | $73.42 | 890,500 | — | — |
| 2018-01-18 | $33.20 | $72.01 | 436,900 | — | — |
| 2018-01-17 | $32.82 | $71.19 | 643,300 | — | — |
| 2018-01-16 | $31.89 | $69.17 | 1,766,800 | — | — |
| 2018-01-12 | $32.18 | $69.80 | 690,700 | — | — |
| 2018-01-11 | $31.80 | $68.97 | 866,200 | — | — |
| 2018-01-10 | $31.87 | $69.13 | 544,900 | — | — |
| 2018-01-09 | $31.59 | $68.52 | 958,800 | — | — |
| 2018-01-08 | $31.30 | $67.89 | 622,400 | — | — |
| 2018-01-05 | $31.05 | $67.35 | 994,300 | — | — |
| 2018-01-04 | $30.88 | $66.98 | 1,048,100 | — | — |
| 2018-01-03 | $30.77 | $66.74 | 776,800 | — | — |
| 2018-01-02 | $31.41 | $68.13 | 826,000 | — | — |