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
- 2011-10-13 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 | $66.72 | $74.16 | 663,800 | — | — |
| 2018-12-28 | $65.30 | $72.58 | 782,800 | — | — |
| 2018-12-27 | $65.35 | $72.64 | 790,800 | — | — |
| 2018-12-26 | $64.27 | $71.44 | 806,200 | — | — |
| 2018-12-24 | $61.38 | $68.23 | 542,800 | — | — |
| 2018-12-21 | $63.44 | $70.52 | 2,237,100 | — | — |
| 2018-12-20 | $63.86 | $70.98 | 1,835,100 | — | — |
| 2018-12-19 | $65.13 | $72.40 | 1,390,200 | — | — |
| 2018-12-18 | $64.39 | $71.57 | 1,164,900 | — | — |
| 2018-12-17 | $64.30 | $71.47 | 1,356,200 | — | — |
| 2018-12-14 | $65.44 | $72.74 | 983,900 | — | — |
| 2018-12-13 | $65.59 | $72.91 | 792,600 | — | — |
| 2018-12-12 | $65.63 | $72.95 | 700,600 | — | — |
| 2018-12-11 | $65.42 | $72.72 | 726,000 | — | — |
| 2018-12-10 | $65.90 | $73.25 | 713,300 | — | — |
| 2018-12-07 | $65.69 | $73.02 | 1,102,400 | — | — |
| 2018-12-06 | $66.83 | $74.29 | 1,954,700 | — | — |
| 2018-12-04 | $68.04 | $75.63 | 1,286,100 | — | — |
| 2018-12-03 | $72.30 | $80.37 | 1,421,600 | — | — |
| 2018-11-30 | $72.98 | $81.12 | 1,547,800 | — | — |
| 2018-11-29 | $71.30 | $79.25 | 790,100 | — | — |
| 2018-11-28 | $71.13 | $79.07 | 744,200 | — | — |
| 2018-11-27 | $69.51 | $77.26 | 1,038,100 | — | — |
| 2018-11-26 | $69.57 | $77.33 | 1,087,700 | — | — |
| 2018-11-23 | $68.02 | $75.61 | 375,900 | — | — |
| 2018-11-21 | $68.27 | $75.89 | 1,398,900 | — | — |
| 2018-11-20 | $67.22 | $74.72 | 1,625,100 | — | — |
| 2018-11-19 | $69.45 | $77.20 | 673,600 | — | — |
| 2018-11-16 | $70.87 | $78.78 | 1,000,500 | — | — |
| 2018-11-15 | $70.45 | $78.31 | 814,300 | — | — |
| 2018-11-14 | $68.14 | $75.74 | 1,115,000 | — | — |
| 2018-11-13 | $68.78 | $76.45 | 794,200 | — | — |
| 2018-11-12 | $68.99 | $76.69 | 1,244,600 | — | — |
| 2018-11-09 | $70.88 | $78.79 | 1,040,000 | — | — |
| 2018-11-08 | $71.56 | $79.54 | 920,500 | — | — |
| 2018-11-07 | $71.50 | $79.48 | 1,198,400 | — | — |
| 2018-11-06 | $69.85 | $77.64 | 1,326,900 | — | — |
| 2018-11-05 | $68.51 | $76.15 | 1,260,700 | — | — |
| 2018-11-02 | $68.02 | $75.61 | 1,232,600 | — | — |
| 2018-11-01 | $68.75 | $76.42 | 1,501,000 | — | — |
| 2018-10-31 | $65.58 | $72.90 | 1,957,700 | — | — |
| 2018-10-30 | $65.13 | $72.16 | 1,948,900 | — | — |
| 2018-10-29 | $65.70 | $72.79 | 1,592,100 | — | — |
| 2018-10-26 | $66.52 | $73.70 | 1,196,000 | — | — |
| 2018-10-25 | $66.85 | $74.07 | 1,303,000 | — | — |
| 2018-10-24 | $65.93 | $73.05 | 1,612,400 | — | — |
| 2018-10-23 | $68.36 | $75.74 | 1,617,900 | — | — |
| 2018-10-22 | $69.35 | $76.84 | 811,400 | — | — |
| 2018-10-19 | $69.27 | $76.75 | 878,500 | — | — |
| 2018-10-18 | $69.89 | $77.44 | 1,112,700 | — | — |
| 2018-10-17 | $71.34 | $79.04 | 882,900 | — | — |
| 2018-10-16 | $71.75 | $79.50 | 1,100,200 | — | — |
| 2018-10-15 | $69.72 | $77.25 | 1,042,600 | — | — |
| 2018-10-12 | $69.77 | $77.30 | 1,898,200 | — | — |
| 2018-10-11 | $69.04 | $76.49 | 1,715,900 | — | — |
| 2018-10-10 | $72.14 | $79.93 | 1,400,200 | — | — |
| 2018-10-09 | $74.42 | $82.46 | 1,859,400 | — | — |
| 2018-10-08 | $77.74 | $86.13 | 965,500 | — | — |
| 2018-10-05 | $79.31 | $87.87 | 834,600 | — | — |
| 2018-10-04 | $80.29 | $88.96 | 817,700 | — | — |
| 2018-10-03 | $80.61 | $89.31 | 1,216,800 | — | — |
| 2018-10-02 | $80.41 | $89.09 | 666,800 | — | — |
| 2018-10-01 | $80.64 | $89.35 | 534,200 | — | — |
| 2018-09-28 | $79.87 | $88.49 | 731,000 | — | — |
| 2018-09-27 | $80.29 | $88.96 | 691,000 | — | — |
| 2018-09-26 | $80.14 | $88.79 | 559,700 | — | — |
| 2018-09-25 | $80.14 | $88.79 | 735,400 | — | — |
| 2018-09-24 | $80.06 | $88.70 | 874,000 | — | — |
| 2018-09-21 | $81.22 | $89.99 | 1,156,800 | — | — |
| 2018-09-20 | $81.39 | $90.18 | 749,000 | — | — |
| 2018-09-19 | $81.34 | $90.12 | 759,900 | — | — |
| 2018-09-18 | $81.87 | $90.71 | 832,900 | — | — |
| 2018-09-17 | $81.54 | $90.34 | 820,500 | — | — |
| 2018-09-14 | $80.93 | $89.67 | 750,700 | — | — |
| 2018-09-13 | $80.78 | $89.50 | 862,100 | — | — |
| 2018-09-12 | $80.02 | $88.66 | 911,000 | — | — |
| 2018-09-11 | $79.80 | $88.42 | 843,700 | — | — |
| 2018-09-10 | $79.90 | $88.53 | 1,286,900 | — | — |
| 2018-09-07 | $78.67 | $87.16 | 1,396,800 | — | — |
| 2018-09-06 | $78.41 | $86.88 | 997,600 | — | — |
| 2018-09-05 | $77.71 | $86.10 | 1,268,500 | — | — |
| 2018-09-04 | $75.66 | $83.83 | 499,700 | — | — |
| 2018-08-31 | $75.91 | $84.11 | 636,800 | — | — |
| 2018-08-30 | $75.91 | $84.11 | 603,400 | — | — |
| 2018-08-29 | $76.86 | $85.16 | 718,500 | — | — |
| 2018-08-28 | $76.42 | $84.44 | 839,600 | — | — |
| 2018-08-27 | $76.64 | $84.68 | 777,900 | — | — |
| 2018-08-24 | $75.52 | $83.44 | 624,400 | — | — |
| 2018-08-23 | $74.90 | $82.76 | 721,900 | — | — |
| 2018-08-22 | $75.32 | $83.22 | 865,100 | — | — |
| 2018-08-21 | $76.16 | $84.15 | 823,400 | — | — |
| 2018-08-20 | $75.81 | $83.76 | 933,800 | — | — |
| 2018-08-17 | $75.43 | $83.34 | 2,399,800 | — | — |
| 2018-08-16 | $74.76 | $82.60 | 813,400 | — | — |
| 2018-08-15 | $74.31 | $82.11 | 860,500 | — | — |
| 2018-08-14 | $74.75 | $82.59 | 938,000 | — | — |
| 2018-08-13 | $74.92 | $82.78 | 838,700 | — | — |
| 2018-08-10 | $75.80 | $83.75 | 881,800 | — | — |
| 2018-08-09 | $76.69 | $84.74 | 725,100 | — | — |
| 2018-08-08 | $76.86 | $84.92 | 691,200 | — | — |
| 2018-08-07 | $76.72 | $84.77 | 1,064,100 | — | — |
| 2018-08-06 | $76.07 | $84.05 | 950,400 | — | — |
| 2018-08-03 | $76.00 | $83.97 | 1,123,900 | — | — |
| 2018-08-02 | $75.03 | $82.90 | 1,891,200 | — | — |
| 2018-08-01 | $74.92 | $82.78 | 1,993,500 | — | — |
| 2018-07-31 | $76.56 | $84.59 | 3,565,600 | — | — |
| 2018-07-30 | $70.03 | $77.38 | 1,460,000 | — | — |
| 2018-07-27 | $70.19 | $77.55 | 847,100 | — | — |
| 2018-07-26 | $70.32 | $77.70 | 723,900 | — | — |
| 2018-07-25 | $69.08 | $76.33 | 1,126,300 | — | — |
| 2018-07-24 | $68.30 | $75.47 | 1,007,900 | — | — |
| 2018-07-23 | $67.79 | $74.90 | 1,332,100 | — | — |
| 2018-07-20 | $69.57 | $76.87 | 1,634,600 | — | — |
| 2018-07-19 | $68.58 | $75.78 | 896,600 | — | — |
| 2018-07-18 | $68.19 | $75.35 | 711,700 | — | — |
| 2018-07-17 | $67.80 | $74.91 | 642,700 | — | — |
| 2018-07-16 | $67.40 | $74.47 | 819,400 | — | — |
| 2018-07-13 | $68.52 | $75.71 | 809,800 | — | — |
| 2018-07-12 | $68.07 | $75.21 | 1,287,100 | — | — |
| 2018-07-11 | $66.70 | $73.70 | 1,465,800 | — | — |
| 2018-07-10 | $68.19 | $75.35 | 1,616,000 | — | — |
| 2018-07-09 | $68.04 | $75.18 | 1,038,700 | — | — |
| 2018-07-06 | $66.81 | $73.82 | 1,219,800 | — | — |
| 2018-07-05 | $67.12 | $74.16 | 1,860,300 | — | — |
| 2018-07-03 | $67.06 | $74.10 | 755,800 | — | — |
| 2018-07-02 | $67.58 | $74.67 | 1,005,100 | — | — |
| 2018-06-29 | $67.38 | $74.45 | 1,455,200 | — | — |
| 2018-06-28 | $66.33 | $73.29 | 1,163,800 | — | — |
| 2018-06-27 | $66.40 | $73.37 | 1,228,200 | — | — |
| 2018-06-26 | $66.58 | $73.57 | 1,199,800 | — | — |
| 2018-06-25 | $66.27 | $73.22 | 1,059,900 | — | — |
| 2018-06-22 | $66.45 | $73.42 | 2,181,400 | — | — |
| 2018-06-21 | $66.51 | $73.49 | 1,531,100 | — | — |
| 2018-06-20 | $69.35 | $76.63 | 997,900 | — | — |
| 2018-06-19 | $68.81 | $76.03 | 1,969,500 | — | — |
| 2018-06-18 | $71.59 | $79.10 | 914,400 | — | — |
| 2018-06-15 | $71.35 | $78.84 | 2,032,600 | — | — |
| 2018-06-14 | $71.73 | $79.26 | 965,900 | — | — |
| 2018-06-13 | $71.66 | $79.18 | 1,324,700 | — | — |
| 2018-06-12 | $71.39 | $78.88 | 1,152,200 | — | — |
| 2018-06-11 | $71.82 | $79.36 | 1,276,700 | — | — |
| 2018-06-08 | $73.27 | $80.96 | 747,300 | — | — |
| 2018-06-07 | $73.11 | $80.78 | 949,200 | — | — |
| 2018-06-06 | $72.62 | $80.24 | 738,400 | — | — |
| 2018-06-05 | $71.66 | $79.18 | 674,500 | — | — |
| 2018-06-04 | $71.46 | $78.96 | 742,200 | — | — |
| 2018-06-01 | $71.84 | $79.38 | 1,030,800 | — | — |
| 2018-05-31 | $70.40 | $77.79 | 1,303,200 | — | — |
| 2018-05-30 | $71.49 | $78.99 | 793,700 | — | — |
| 2018-05-29 | $70.55 | $77.95 | 1,012,900 | — | — |
| 2018-05-25 | $71.40 | $78.89 | 732,800 | — | — |
| 2018-05-24 | $72.01 | $79.57 | 652,500 | — | — |
| 2018-05-23 | $71.55 | $79.06 | 838,300 | — | — |
| 2018-05-22 | $72.10 | $79.43 | 746,300 | — | — |
| 2018-05-21 | $73.03 | $80.46 | 886,000 | — | — |
| 2018-05-18 | $71.64 | $78.93 | 3,018,700 | — | — |
| 2018-05-17 | $71.47 | $78.74 | 1,026,100 | — | — |
| 2018-05-16 | $71.45 | $78.72 | 1,238,100 | — | — |
| 2018-05-15 | $72.07 | $79.40 | 1,365,300 | — | — |
| 2018-05-14 | $73.47 | $80.94 | 1,828,500 | — | — |
| 2018-05-11 | $73.53 | $81.01 | 1,737,100 | — | — |
| 2018-05-10 | $72.61 | $80.00 | 1,150,000 | — | — |
| 2018-05-09 | $71.92 | $79.23 | 1,538,300 | — | — |
| 2018-05-08 | $70.85 | $78.06 | 1,530,700 | — | — |
| 2018-05-07 | $70.02 | $77.14 | 943,800 | — | — |
| 2018-05-04 | $70.08 | $77.21 | 1,044,900 | — | — |
| 2018-05-03 | $69.63 | $76.71 | 2,118,400 | — | — |
| 2018-05-02 | $68.88 | $75.89 | 1,953,300 | — | — |
| 2018-05-01 | $70.37 | $77.53 | 2,955,600 | — | — |
| 2018-04-30 | $72.90 | $80.31 | 1,823,500 | — | — |
| 2018-04-27 | $73.71 | $81.21 | 1,545,500 | — | — |
| 2018-04-26 | $74.73 | $82.33 | 1,265,200 | — | — |
| 2018-04-25 | $75.53 | $83.21 | 1,089,800 | — | — |
| 2018-04-24 | $75.49 | $83.17 | 1,252,700 | — | — |
| 2018-04-23 | $78.51 | $86.50 | 857,300 | — | — |
| 2018-04-20 | $79.27 | $87.33 | 679,000 | — | — |
| 2018-04-19 | $78.75 | $86.76 | 1,156,000 | — | — |
| 2018-04-18 | $79.22 | $87.28 | 1,067,100 | — | — |
| 2018-04-17 | $78.88 | $86.90 | 1,003,500 | — | — |
| 2018-04-16 | $77.79 | $85.70 | 719,300 | — | — |
| 2018-04-13 | $76.83 | $84.64 | 625,000 | — | — |
| 2018-04-12 | $77.12 | $84.96 | 747,100 | — | — |
| 2018-04-11 | $76.19 | $83.94 | 982,700 | — | — |
| 2018-04-10 | $76.78 | $84.59 | 832,100 | — | — |
| 2018-04-09 | $75.71 | $83.41 | 567,200 | — | — |
| 2018-04-06 | $75.40 | $83.07 | 1,176,500 | — | — |
| 2018-04-05 | $77.60 | $85.49 | 839,900 | — | — |
| 2018-04-04 | $76.76 | $84.57 | 1,022,500 | — | — |
| 2018-04-03 | $76.70 | $84.50 | 1,245,500 | — | — |
| 2018-04-02 | $75.10 | $82.74 | 944,100 | — | — |
| 2018-03-29 | $76.92 | $84.74 | 894,800 | — | — |
| 2018-03-28 | $75.81 | $83.52 | 949,600 | — | — |
| 2018-03-27 | $76.32 | $84.08 | 789,100 | — | — |
| 2018-03-26 | $77.88 | $85.80 | 927,800 | — | — |
| 2018-03-23 | $75.69 | $83.39 | 981,700 | — | — |
| 2018-03-22 | $77.38 | $85.25 | 839,800 | — | — |
| 2018-03-21 | $79.34 | $87.41 | 845,000 | — | — |
| 2018-03-20 | $79.02 | $87.06 | 671,000 | — | — |
| 2018-03-19 | $78.17 | $86.12 | 878,000 | — | — |
| 2018-03-16 | $78.45 | $86.43 | 1,056,500 | — | — |
| 2018-03-15 | $77.64 | $85.54 | 628,200 | — | — |
| 2018-03-14 | $77.11 | $84.95 | 831,800 | — | — |
| 2018-03-13 | $77.98 | $85.91 | 700,400 | — | — |
| 2018-03-12 | $78.09 | $86.03 | 882,900 | — | — |
| 2018-03-09 | $79.48 | $87.56 | 1,202,300 | — | — |
| 2018-03-08 | $77.19 | $85.04 | 1,092,900 | — | — |
| 2018-03-07 | $76.38 | $84.15 | 1,229,500 | — | — |
| 2018-03-06 | $75.28 | $82.94 | 907,500 | — | — |
| 2018-03-05 | $73.86 | $81.37 | 1,023,100 | — | — |
| 2018-03-02 | $73.51 | $80.99 | 910,100 | — | — |
| 2018-03-01 | $73.27 | $80.72 | 1,520,100 | — | — |
| 2018-02-28 | $74.58 | $82.17 | 1,001,300 | — | — |
| 2018-02-27 | $75.75 | $83.45 | 813,700 | — | — |
| 2018-02-26 | $76.26 | $84.02 | 1,014,100 | — | — |
| 2018-02-23 | $75.93 | $83.65 | 443,500 | — | — |
| 2018-02-22 | $75.05 | $82.68 | 704,600 | — | — |
| 2018-02-21 | $75.18 | $82.83 | 1,011,400 | — | — |
| 2018-02-20 | $74.73 | $82.33 | 1,170,000 | — | — |
| 2018-02-16 | $75.23 | $82.88 | 955,500 | — | — |
| 2018-02-15 | $74.73 | $82.33 | 1,302,700 | — | — |
| 2018-02-14 | $73.31 | $80.77 | 1,369,000 | — | — |
| 2018-02-13 | $72.77 | $79.94 | 987,200 | — | — |
| 2018-02-12 | $71.93 | $79.02 | 1,040,500 | — | — |
| 2018-02-09 | $70.82 | $77.80 | 1,725,200 | — | — |
| 2018-02-08 | $70.24 | $77.16 | 1,495,000 | — | — |
| 2018-02-07 | $71.79 | $78.86 | 1,748,800 | — | — |
| 2018-02-06 | $71.33 | $78.36 | 2,295,200 | — | — |
| 2018-02-05 | $72.66 | $79.82 | 2,214,300 | — | — |
| 2018-02-02 | $75.66 | $83.11 | 2,171,800 | — | — |
| 2018-02-01 | $74.84 | $82.21 | 1,817,600 | — | — |
| 2018-01-31 | $72.26 | $79.38 | 1,638,300 | — | — |
| 2018-01-30 | $73.07 | $80.27 | 835,900 | — | — |
| 2018-01-29 | $73.41 | $80.64 | 791,500 | — | — |
| 2018-01-26 | $74.41 | $81.74 | 804,400 | — | — |
| 2018-01-25 | $73.24 | $80.46 | 709,400 | — | — |
| 2018-01-24 | $72.57 | $79.72 | 620,100 | — | — |
| 2018-01-23 | $72.61 | $79.76 | 856,000 | — | — |
| 2018-01-22 | $72.65 | $79.81 | 794,700 | — | — |
| 2018-01-19 | $71.91 | $79.00 | 1,222,000 | — | — |
| 2018-01-18 | $71.11 | $78.12 | 1,022,100 | — | — |
| 2018-01-17 | $71.02 | $78.02 | 957,200 | — | — |
| 2018-01-16 | $70.54 | $77.49 | 940,100 | — | — |
| 2018-01-12 | $70.46 | $77.40 | 847,700 | — | — |
| 2018-01-11 | $69.97 | $76.86 | 880,900 | — | — |
| 2018-01-10 | $69.00 | $75.80 | 784,900 | — | — |
| 2018-01-09 | $69.50 | $76.35 | 687,600 | — | — |
| 2018-01-08 | $69.48 | $76.33 | 554,700 | — | — |
| 2018-01-05 | $69.23 | $76.05 | 666,800 | — | — |
| 2018-01-04 | $69.36 | $76.19 | 796,500 | — | — |
| 2018-01-03 | $68.90 | $75.69 | 778,800 | — | — |
| 2018-01-02 | $68.07 | $74.78 | 877,800 | — | — |