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
- 2013-10-16 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 | $89.32 | $89.32 | 882,300 | — | — |
| 2018-12-28 | $87.55 | $87.55 | 761,200 | — | — |
| 2018-12-27 | $87.53 | $87.53 | 1,321,900 | — | — |
| 2018-12-26 | $86.93 | $86.93 | 1,001,400 | — | — |
| 2018-12-24 | $80.01 | $80.01 | 791,600 | — | — |
| 2018-12-21 | $80.99 | $80.99 | 2,928,700 | — | — |
| 2018-12-20 | $85.42 | $85.42 | 1,306,000 | — | — |
| 2018-12-19 | $87.06 | $87.06 | 1,107,600 | — | — |
| 2018-12-18 | $87.85 | $87.85 | 1,076,400 | — | — |
| 2018-12-17 | $86.02 | $86.02 | 1,394,000 | — | — |
| 2018-12-14 | $91.39 | $91.39 | 1,016,900 | — | — |
| 2018-12-13 | $92.11 | $92.11 | 879,700 | — | — |
| 2018-12-12 | $92.04 | $92.04 | 1,122,600 | — | — |
| 2018-12-11 | $90.41 | $90.41 | 823,500 | — | — |
| 2018-12-10 | $90.04 | $90.04 | 1,903,800 | — | — |
| 2018-12-07 | $88.56 | $88.56 | 1,587,200 | — | — |
| 2018-12-06 | $92.34 | $92.34 | 2,541,800 | — | — |
| 2018-12-04 | $93.00 | $93.00 | 3,450,400 | — | — |
| 2018-12-03 | $98.90 | $98.90 | 1,819,400 | — | — |
| 2018-11-30 | $96.16 | $96.16 | 2,542,000 | — | — |
| 2018-11-29 | $98.69 | $98.69 | 4,632,800 | — | — |
| 2018-11-28 | $97.79 | $97.79 | 2,877,400 | — | — |
| 2018-11-27 | $89.79 | $89.79 | 1,525,100 | — | — |
| 2018-11-26 | $91.61 | $91.61 | 1,108,600 | — | — |
| 2018-11-23 | $88.87 | $88.87 | 450,500 | — | — |
| 2018-11-21 | $89.11 | $89.11 | 1,140,200 | — | — |
| 2018-11-20 | $85.55 | $85.55 | 1,792,900 | — | — |
| 2018-11-19 | $84.76 | $84.76 | 1,731,400 | — | — |
| 2018-11-16 | $92.44 | $92.44 | 758,000 | — | — |
| 2018-11-15 | $92.43 | $92.43 | 749,700 | — | — |
| 2018-11-14 | $89.65 | $89.65 | 682,600 | — | — |
| 2018-11-13 | $90.52 | $90.52 | 771,600 | — | — |
| 2018-11-12 | $89.72 | $89.72 | 919,900 | — | — |
| 2018-11-09 | $93.60 | $93.60 | 1,472,100 | — | — |
| 2018-11-08 | $96.63 | $96.63 | 1,260,600 | — | — |
| 2018-11-07 | $97.15 | $97.15 | 1,364,000 | — | — |
| 2018-11-06 | $92.06 | $92.06 | 1,287,900 | — | — |
| 2018-11-05 | $92.22 | $92.22 | 1,687,400 | — | — |
| 2018-11-02 | $92.23 | $92.23 | 1,022,900 | — | — |
| 2018-11-01 | $92.44 | $92.44 | 1,086,400 | — | — |
| 2018-10-31 | $91.35 | $91.35 | 1,888,200 | — | — |
| 2018-10-30 | $88.15 | $88.15 | 2,071,700 | — | — |
| 2018-10-29 | $83.68 | $83.68 | 2,407,200 | — | — |
| 2018-10-26 | $83.41 | $83.41 | 1,617,900 | — | — |
| 2018-10-25 | $87.35 | $87.35 | 1,006,900 | — | — |
| 2018-10-24 | $85.06 | $85.06 | 1,964,100 | — | — |
| 2018-10-23 | $89.21 | $89.21 | 1,781,500 | — | — |
| 2018-10-22 | $91.62 | $91.62 | 1,427,400 | — | — |
| 2018-10-19 | $91.63 | $91.63 | 1,662,000 | — | — |
| 2018-10-18 | $93.50 | $93.50 | 1,679,800 | — | — |
| 2018-10-17 | $95.54 | $95.54 | 1,226,600 | — | — |
| 2018-10-16 | $95.30 | $95.30 | 1,280,900 | — | — |
| 2018-10-15 | $90.33 | $90.33 | 967,900 | — | — |
| 2018-10-12 | $91.56 | $91.56 | 1,219,300 | — | — |
| 2018-10-11 | $89.20 | $89.20 | 1,241,900 | — | — |
| 2018-10-10 | $89.39 | $89.39 | 1,782,900 | — | — |
| 2018-10-09 | $94.31 | $94.31 | 1,529,500 | — | — |
| 2018-10-08 | $95.07 | $95.07 | 1,820,400 | — | — |
| 2018-10-05 | $98.04 | $98.04 | 2,802,800 | — | — |
| 2018-10-04 | $98.14 | $98.14 | 2,494,400 | — | — |
| 2018-10-03 | $104.40 | $104.40 | 1,136,400 | — | — |
| 2018-10-02 | $103.20 | $103.20 | 1,315,600 | — | — |
| 2018-10-01 | $105.20 | $105.20 | 1,797,000 | — | — |
| 2018-09-28 | $108.87 | $108.87 | 1,562,700 | — | — |
| 2018-09-27 | $106.68 | $106.68 | 1,201,600 | — | — |
| 2018-09-26 | $104.46 | $104.46 | 1,042,600 | — | — |
| 2018-09-25 | $104.35 | $104.35 | 1,642,500 | — | — |
| 2018-09-24 | $105.14 | $105.14 | 1,759,200 | — | — |
| 2018-09-21 | $103.91 | $103.91 | 1,699,900 | — | — |
| 2018-09-20 | $103.07 | $103.07 | 1,669,000 | — | — |
| 2018-09-19 | $103.18 | $103.18 | 1,369,000 | — | — |
| 2018-09-18 | $105.20 | $105.20 | 789,900 | — | — |
| 2018-09-17 | $104.48 | $104.48 | 1,106,700 | — | — |
| 2018-09-14 | $106.92 | $106.92 | 1,171,700 | — | — |
| 2018-09-13 | $105.31 | $105.31 | 933,200 | — | — |
| 2018-09-12 | $104.61 | $104.61 | 859,500 | — | — |
| 2018-09-11 | $103.46 | $103.46 | 954,200 | — | — |
| 2018-09-10 | $102.46 | $102.46 | 903,300 | — | — |
| 2018-09-07 | $102.07 | $102.07 | 1,086,500 | — | — |
| 2018-09-06 | $101.71 | $101.71 | 1,163,700 | — | — |
| 2018-09-05 | $101.00 | $101.00 | 2,205,100 | — | — |
| 2018-09-04 | $104.25 | $104.25 | 1,201,600 | — | — |
| 2018-08-31 | $104.36 | $104.36 | 1,114,100 | — | — |
| 2018-08-30 | $103.40 | $103.40 | 1,146,700 | — | — |
| 2018-08-29 | $103.62 | $103.62 | 1,235,600 | — | — |
| 2018-08-28 | $102.72 | $102.72 | 1,677,000 | — | — |
| 2018-08-27 | $102.08 | $102.08 | 2,144,900 | — | — |
| 2018-08-24 | $100.64 | $100.64 | 4,414,400 | — | — |
| 2018-08-23 | $89.52 | $89.52 | 2,067,100 | — | — |
| 2018-08-22 | $88.99 | $88.99 | 1,019,500 | — | — |
| 2018-08-21 | $87.09 | $87.09 | 1,195,200 | — | — |
| 2018-08-20 | $85.57 | $85.57 | 1,083,600 | — | — |
| 2018-08-17 | $84.72 | $84.72 | 895,000 | — | — |
| 2018-08-16 | $84.71 | $84.71 | 982,300 | — | — |
| 2018-08-15 | $82.76 | $82.76 | 850,500 | — | — |
| 2018-08-14 | $84.98 | $84.98 | 645,200 | — | — |
| 2018-08-13 | $83.70 | $83.70 | 1,064,500 | — | — |
| 2018-08-10 | $83.51 | $83.51 | 448,100 | — | — |
| 2018-08-09 | $83.03 | $83.03 | 548,000 | — | — |
| 2018-08-08 | $82.00 | $82.00 | 638,100 | — | — |
| 2018-08-07 | $81.31 | $81.31 | 416,900 | — | — |
| 2018-08-06 | $80.91 | $80.91 | 506,600 | — | — |
| 2018-08-03 | $79.58 | $79.58 | 1,072,000 | — | — |
| 2018-08-02 | $80.50 | $80.50 | 705,600 | — | — |
| 2018-08-01 | $78.50 | $78.50 | 892,200 | — | — |
| 2018-07-31 | $75.63 | $75.63 | 937,300 | — | — |
| 2018-07-30 | $75.16 | $75.16 | 1,364,300 | — | — |
| 2018-07-27 | $79.00 | $79.00 | 993,900 | — | — |
| 2018-07-26 | $82.81 | $82.81 | 928,600 | — | — |
| 2018-07-25 | $82.70 | $82.70 | 888,000 | — | — |
| 2018-07-24 | $80.19 | $80.19 | 926,800 | — | — |
| 2018-07-23 | $83.73 | $83.73 | 473,200 | — | — |
| 2018-07-20 | $83.10 | $83.10 | 467,700 | — | — |
| 2018-07-19 | $83.26 | $83.26 | 423,200 | — | — |
| 2018-07-18 | $83.61 | $83.61 | 679,400 | — | — |
| 2018-07-17 | $82.75 | $82.75 | 550,500 | — | — |
| 2018-07-16 | $82.23 | $82.23 | 374,100 | — | — |
| 2018-07-13 | $82.53 | $82.53 | 587,300 | — | — |
| 2018-07-12 | $82.51 | $82.51 | 675,100 | — | — |
| 2018-07-11 | $80.31 | $80.31 | 509,300 | — | — |
| 2018-07-10 | $79.45 | $79.45 | 544,500 | — | — |
| 2018-07-09 | $80.20 | $80.20 | 782,700 | — | — |
| 2018-07-06 | $79.73 | $79.73 | 739,900 | — | — |
| 2018-07-05 | $78.60 | $78.60 | 834,000 | — | — |
| 2018-07-03 | $78.24 | $78.24 | 488,500 | — | — |
| 2018-07-02 | $78.21 | $78.21 | 692,900 | — | — |
| 2018-06-29 | $76.86 | $76.86 | 956,200 | — | — |
| 2018-06-28 | $76.20 | $76.20 | 1,886,100 | — | — |
| 2018-06-27 | $75.37 | $75.37 | 1,523,300 | — | — |
| 2018-06-26 | $78.47 | $78.47 | 992,900 | — | — |
| 2018-06-25 | $78.75 | $78.75 | 1,523,000 | — | — |
| 2018-06-22 | $82.84 | $82.84 | 1,683,900 | — | — |
| 2018-06-21 | $83.56 | $83.56 | 902,300 | — | — |
| 2018-06-20 | $84.53 | $84.53 | 894,600 | — | — |
| 2018-06-19 | $83.17 | $83.17 | 1,089,600 | — | — |
| 2018-06-18 | $83.21 | $83.21 | 1,749,200 | — | — |
| 2018-06-15 | $83.44 | $83.44 | 1,605,200 | — | — |
| 2018-06-14 | $83.03 | $83.03 | 1,193,800 | — | — |
| 2018-06-13 | $81.67 | $81.67 | 982,700 | — | — |
| 2018-06-12 | $81.02 | $81.02 | 1,199,000 | — | — |
| 2018-06-11 | $79.65 | $79.65 | 863,300 | — | — |
| 2018-06-08 | $79.53 | $79.53 | 999,100 | — | — |
| 2018-06-07 | $79.32 | $79.32 | 1,663,200 | — | — |
| 2018-06-06 | $81.87 | $81.87 | 720,800 | — | — |
| 2018-06-05 | $81.52 | $81.52 | 1,578,800 | — | — |
| 2018-06-04 | $81.44 | $81.44 | 2,233,300 | — | — |
| 2018-06-01 | $79.78 | $79.78 | 1,492,200 | — | — |
| 2018-05-31 | $77.36 | $77.36 | 1,575,900 | — | — |
| 2018-05-30 | $76.95 | $76.95 | 1,214,500 | — | — |
| 2018-05-29 | $75.81 | $75.81 | 1,092,900 | — | — |
| 2018-05-25 | $77.04 | $77.04 | 2,754,700 | — | — |
| 2018-05-24 | $77.17 | $77.17 | 1,190,200 | — | — |
| 2018-05-23 | $76.76 | $76.76 | 652,900 | — | — |
| 2018-05-22 | $75.41 | $75.41 | 861,100 | — | — |
| 2018-05-21 | $76.55 | $76.55 | 703,700 | — | — |
| 2018-05-18 | $77.29 | $77.29 | 1,266,000 | — | — |
| 2018-05-17 | $76.15 | $76.15 | 629,500 | — | — |
| 2018-05-16 | $76.68 | $76.68 | 860,300 | — | — |
| 2018-05-15 | $75.68 | $75.68 | 772,900 | — | — |
| 2018-05-14 | $76.75 | $76.75 | 1,292,500 | — | — |
| 2018-05-11 | $77.71 | $77.71 | 982,000 | — | — |
| 2018-05-10 | $77.00 | $77.00 | 588,000 | — | — |
| 2018-05-09 | $76.16 | $76.16 | 1,175,900 | — | — |
| 2018-05-08 | $73.77 | $73.77 | 668,200 | — | — |
| 2018-05-07 | $73.57 | $73.57 | 549,000 | — | — |
| 2018-05-04 | $72.73 | $72.73 | 630,300 | — | — |
| 2018-05-03 | $70.79 | $70.79 | 655,600 | — | — |
| 2018-05-02 | $70.69 | $70.69 | 513,400 | — | — |
| 2018-05-01 | $70.93 | $70.93 | 725,600 | — | — |
| 2018-04-30 | $70.13 | $70.13 | 419,500 | — | — |
| 2018-04-27 | $70.92 | $70.92 | 1,016,700 | — | — |
| 2018-04-26 | $70.66 | $70.66 | 619,800 | — | — |
| 2018-04-25 | $69.42 | $69.42 | 729,000 | — | — |
| 2018-04-24 | $70.08 | $70.08 | 1,286,200 | — | — |
| 2018-04-23 | $72.45 | $72.45 | 474,100 | — | — |
| 2018-04-20 | $72.85 | $72.85 | 695,400 | — | — |
| 2018-04-19 | $74.57 | $74.57 | 837,000 | — | — |
| 2018-04-18 | $74.87 | $74.87 | 1,340,800 | — | — |
| 2018-04-17 | $74.41 | $74.41 | 1,495,900 | — | — |
| 2018-04-16 | $71.87 | $71.87 | 778,800 | — | — |
| 2018-04-13 | $72.06 | $72.06 | 657,000 | — | — |
| 2018-04-12 | $73.28 | $73.28 | 1,255,700 | — | — |
| 2018-04-11 | $72.27 | $72.27 | 701,900 | — | — |
| 2018-04-10 | $71.86 | $71.86 | 910,800 | — | — |
| 2018-04-09 | $70.55 | $70.55 | 872,800 | — | — |
| 2018-04-06 | $70.92 | $70.92 | 602,500 | — | — |
| 2018-04-05 | $72.82 | $72.82 | 935,500 | — | — |
| 2018-04-04 | $72.80 | $72.80 | 1,207,200 | — | — |
| 2018-04-03 | $72.00 | $72.00 | 1,613,200 | — | — |
| 2018-04-02 | $71.44 | $71.44 | 1,022,800 | — | — |
| 2018-03-29 | $73.02 | $73.02 | 939,100 | — | — |
| 2018-03-28 | $71.47 | $71.47 | 1,616,200 | — | — |
| 2018-03-27 | $72.81 | $72.81 | 1,101,100 | — | — |
| 2018-03-26 | $75.56 | $75.56 | 1,005,200 | — | — |
| 2018-03-23 | $74.30 | $74.30 | 1,099,100 | — | — |
| 2018-03-22 | $75.08 | $75.08 | 867,000 | — | — |
| 2018-03-21 | $76.30 | $76.30 | 762,600 | — | — |
| 2018-03-20 | $77.28 | $77.28 | 839,200 | — | — |
| 2018-03-19 | $76.34 | $76.34 | 1,828,400 | — | — |
| 2018-03-16 | $76.39 | $76.39 | 1,334,000 | — | — |
| 2018-03-15 | $77.14 | $77.14 | 740,000 | — | — |
| 2018-03-14 | $77.45 | $77.45 | 1,138,100 | — | — |
| 2018-03-13 | $76.45 | $76.45 | 1,176,200 | — | — |
| 2018-03-12 | $77.64 | $77.64 | 867,000 | — | — |
| 2018-03-09 | $77.18 | $77.18 | 2,506,300 | — | — |
| 2018-03-08 | $77.69 | $77.69 | 1,031,800 | — | — |
| 2018-03-07 | $77.88 | $77.88 | 1,303,500 | — | — |
| 2018-03-06 | $76.74 | $76.74 | 1,989,000 | — | — |
| 2018-03-05 | $77.03 | $77.03 | 2,654,100 | — | — |
| 2018-03-02 | $73.77 | $73.77 | 2,889,000 | — | — |
| 2018-03-01 | $69.95 | $69.95 | 3,140,700 | — | — |
| 2018-02-28 | $69.70 | $69.70 | 5,337,500 | — | — |
| 2018-02-27 | $62.07 | $62.07 | 1,327,900 | — | — |
| 2018-02-26 | $62.10 | $62.10 | 818,200 | — | — |
| 2018-02-23 | $61.55 | $61.55 | 598,300 | — | — |
| 2018-02-22 | $59.84 | $59.84 | 571,100 | — | — |
| 2018-02-21 | $60.39 | $60.39 | 736,400 | — | — |
| 2018-02-20 | $60.34 | $60.34 | 701,500 | — | — |
| 2018-02-16 | $59.76 | $59.76 | 1,177,300 | — | — |
| 2018-02-15 | $58.94 | $58.94 | 1,184,500 | — | — |
| 2018-02-14 | $57.90 | $57.90 | 1,080,100 | — | — |
| 2018-02-13 | $56.90 | $56.90 | 893,200 | — | — |
| 2018-02-12 | $56.72 | $56.72 | 1,038,300 | — | — |
| 2018-02-09 | $55.45 | $55.45 | 1,823,000 | — | — |
| 2018-02-08 | $54.32 | $54.32 | 1,640,900 | — | — |
| 2018-02-07 | $55.68 | $55.68 | 1,542,700 | — | — |
| 2018-02-06 | $57.21 | $57.21 | 1,720,100 | — | — |
| 2018-02-05 | $57.82 | $57.82 | 1,045,200 | — | — |
| 2018-02-02 | $60.04 | $60.04 | 837,700 | — | — |
| 2018-02-01 | $61.02 | $61.02 | 1,231,100 | — | — |
| 2018-01-31 | $62.86 | $62.86 | 1,246,800 | — | — |
| 2018-01-30 | $62.07 | $62.07 | 1,794,700 | — | — |
| 2018-01-29 | $60.32 | $60.32 | 569,300 | — | — |
| 2018-01-26 | $60.97 | $60.97 | 637,400 | — | — |
| 2018-01-25 | $58.91 | $58.91 | 652,600 | — | — |
| 2018-01-24 | $59.21 | $59.21 | 775,100 | — | — |
| 2018-01-23 | $60.06 | $60.06 | 1,194,400 | — | — |
| 2018-01-22 | $58.17 | $58.17 | 967,400 | — | — |
| 2018-01-19 | $58.53 | $58.53 | 571,800 | — | — |
| 2018-01-18 | $57.53 | $57.53 | 599,300 | — | — |
| 2018-01-17 | $57.13 | $57.13 | 767,200 | — | — |
| 2018-01-16 | $56.51 | $56.51 | 1,442,300 | — | — |
| 2018-01-12 | $58.37 | $58.37 | 732,300 | — | — |
| 2018-01-11 | $58.06 | $58.06 | 716,300 | — | — |
| 2018-01-10 | $57.68 | $57.68 | 809,800 | — | — |
| 2018-01-09 | $58.03 | $58.03 | 1,073,000 | — | — |
| 2018-01-08 | $57.71 | $57.71 | 611,400 | — | — |
| 2018-01-05 | $57.44 | $57.44 | 688,400 | — | — |
| 2018-01-04 | $56.90 | $56.90 | 834,200 | — | — |
| 2018-01-03 | $56.28 | $56.28 | 1,080,600 | — | — |
| 2018-01-02 | $55.07 | $55.07 | 1,214,000 | — | — |