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
- 2004-02-05 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 | $89.44 | $115.24 | 287,500 | — | — |
| 2018-12-28 | $88.16 | $113.59 | 347,600 | — | — |
| 2018-12-27 | $87.92 | $113.28 | 405,700 | — | — |
| 2018-12-26 | $87.07 | $112.19 | 362,800 | — | — |
| 2018-12-24 | $82.65 | $106.49 | 299,000 | — | — |
| 2018-12-21 | $85.29 | $109.89 | 652,100 | — | — |
| 2018-12-20 | $86.71 | $111.72 | 585,600 | — | — |
| 2018-12-19 | $88.40 | $113.90 | 342,400 | — | — |
| 2018-12-18 | $88.83 | $114.45 | 457,700 | — | — |
| 2018-12-17 | $90.00 | $115.96 | 634,800 | — | — |
| 2018-12-14 | $90.26 | $116.30 | 529,600 | — | — |
| 2018-12-13 | $89.97 | $115.92 | 444,200 | — | — |
| 2018-12-12 | $90.39 | $116.46 | 325,200 | — | — |
| 2018-12-11 | $90.01 | $115.97 | 348,300 | — | — |
| 2018-12-10 | $90.65 | $116.80 | 403,700 | — | — |
| 2018-12-07 | $91.03 | $117.29 | 456,900 | — | — |
| 2018-12-06 | $92.23 | $118.83 | 984,800 | — | — |
| 2018-12-04 | $95.41 | $122.93 | 700,600 | — | — |
| 2018-12-03 | $97.30 | $125.37 | 505,200 | — | — |
| 2018-11-30 | $97.24 | $125.29 | 450,000 | — | — |
| 2018-11-29 | $97.80 | $126.01 | 487,900 | — | — |
| 2018-11-28 | $98.19 | $126.51 | 539,600 | — | — |
| 2018-11-27 | $97.98 | $126.24 | 535,800 | — | — |
| 2018-11-26 | $99.20 | $127.81 | 548,400 | — | — |
| 2018-11-23 | $97.34 | $125.42 | 156,000 | — | — |
| 2018-11-21 | $98.13 | $125.66 | 415,500 | — | — |
| 2018-11-20 | $97.03 | $124.25 | 553,800 | — | — |
| 2018-11-19 | $99.37 | $127.25 | 379,400 | — | — |
| 2018-11-16 | $99.90 | $127.93 | 479,900 | — | — |
| 2018-11-15 | $99.98 | $128.03 | 460,200 | — | — |
| 2018-11-14 | $99.93 | $127.97 | 480,400 | — | — |
| 2018-11-13 | $103.21 | $132.17 | 535,000 | — | — |
| 2018-11-12 | $103.73 | $132.83 | 589,300 | — | — |
| 2018-11-09 | $104.78 | $134.18 | 471,200 | — | — |
| 2018-11-08 | $103.30 | $132.28 | 554,200 | — | — |
| 2018-11-07 | $102.37 | $131.09 | 960,600 | — | — |
| 2018-11-06 | $98.14 | $125.68 | 485,900 | — | — |
| 2018-11-05 | $96.97 | $124.18 | 495,400 | — | — |
| 2018-11-02 | $96.65 | $123.77 | 352,600 | — | — |
| 2018-11-01 | $97.10 | $124.34 | 487,300 | — | — |
| 2018-10-31 | $97.21 | $124.48 | 553,500 | — | — |
| 2018-10-30 | $96.77 | $123.92 | 402,400 | — | — |
| 2018-10-29 | $95.24 | $121.96 | 481,300 | — | — |
| 2018-10-26 | $95.85 | $122.74 | 450,400 | — | — |
| 2018-10-25 | $96.23 | $123.23 | 510,200 | — | — |
| 2018-10-24 | $96.32 | $123.34 | 812,500 | — | — |
| 2018-10-23 | $99.81 | $127.81 | 1,146,800 | — | — |
| 2018-10-22 | $104.23 | $133.47 | 386,200 | — | — |
| 2018-10-19 | $106.17 | $135.96 | 388,300 | — | — |
| 2018-10-18 | $106.46 | $136.33 | 424,000 | — | — |
| 2018-10-17 | $105.89 | $135.60 | 596,000 | — | — |
| 2018-10-16 | $104.19 | $133.42 | 409,200 | — | — |
| 2018-10-15 | $102.30 | $131.00 | 354,100 | — | — |
| 2018-10-12 | $102.37 | $131.09 | 558,100 | — | — |
| 2018-10-11 | $103.15 | $132.09 | 722,300 | — | — |
| 2018-10-10 | $105.50 | $135.10 | 626,400 | — | — |
| 2018-10-09 | $108.40 | $138.81 | 406,100 | — | — |
| 2018-10-08 | $108.44 | $138.87 | 631,700 | — | — |
| 2018-10-05 | $108.13 | $138.47 | 340,700 | — | — |
| 2018-10-04 | $107.71 | $137.93 | 601,100 | — | — |
| 2018-10-03 | $107.62 | $137.82 | 824,200 | — | — |
| 2018-10-02 | $107.35 | $137.47 | 616,200 | — | — |
| 2018-10-01 | $106.94 | $136.94 | 834,300 | — | — |
| 2018-09-28 | $107.95 | $138.24 | 822,800 | — | — |
| 2018-09-27 | $106.29 | $136.11 | 897,200 | — | — |
| 2018-09-26 | $107.10 | $137.15 | 1,782,300 | — | — |
| 2018-09-25 | $103.89 | $133.04 | 477,000 | — | — |
| 2018-09-24 | $103.90 | $133.05 | 640,800 | — | — |
| 2018-09-21 | $105.21 | $134.73 | 1,289,200 | — | — |
| 2018-09-20 | $105.61 | $135.24 | 884,600 | — | — |
| 2018-09-19 | $105.09 | $134.58 | 685,700 | — | — |
| 2018-09-18 | $105.14 | $134.64 | 714,000 | — | — |
| 2018-09-17 | $103.95 | $133.12 | 683,100 | — | — |
| 2018-09-14 | $103.85 | $132.99 | 511,500 | — | — |
| 2018-09-13 | $102.56 | $131.34 | 751,800 | — | — |
| 2018-09-12 | $100.61 | $128.84 | 363,700 | — | — |
| 2018-09-11 | $101.40 | $129.85 | 421,600 | — | — |
| 2018-09-10 | $101.67 | $130.20 | 556,700 | — | — |
| 2018-09-07 | $103.96 | $133.13 | 686,100 | — | — |
| 2018-09-06 | $103.35 | $132.35 | 837,400 | — | — |
| 2018-09-05 | $102.70 | $131.51 | 685,400 | — | — |
| 2018-09-04 | $102.16 | $130.82 | 848,200 | — | — |
| 2018-08-31 | $102.82 | $131.67 | 556,500 | — | — |
| 2018-08-30 | $101.99 | $130.61 | 668,600 | — | — |
| 2018-08-29 | $103.43 | $132.45 | 591,800 | — | — |
| 2018-08-28 | $104.27 | $133.53 | 663,500 | — | — |
| 2018-08-27 | $105.25 | $134.78 | 716,800 | — | — |
| 2018-08-24 | $104.63 | $133.99 | 545,200 | — | — |
| 2018-08-23 | $104.52 | $133.13 | 454,300 | — | — |
| 2018-08-22 | $105.01 | $133.75 | 588,000 | — | — |
| 2018-08-21 | $105.44 | $134.30 | 675,000 | — | — |
| 2018-08-20 | $105.18 | $133.97 | 723,100 | — | — |
| 2018-08-17 | $105.27 | $134.08 | 516,400 | — | — |
| 2018-08-16 | $106.05 | $135.08 | 924,000 | — | — |
| 2018-08-15 | $107.71 | $137.19 | 537,900 | — | — |
| 2018-08-14 | $108.91 | $138.72 | 1,035,900 | — | — |
| 2018-08-13 | $106.82 | $136.06 | 727,100 | — | — |
| 2018-08-10 | $106.28 | $135.37 | 796,700 | — | — |
| 2018-08-09 | $105.95 | $134.95 | 737,000 | — | — |
| 2018-08-08 | $107.75 | $137.24 | 1,485,800 | — | — |
| 2018-08-07 | $106.46 | $135.60 | 768,600 | — | — |
| 2018-08-06 | $106.03 | $135.05 | 1,379,100 | — | — |
| 2018-08-03 | $108.14 | $137.74 | 596,600 | — | — |
| 2018-08-02 | $109.01 | $138.85 | 618,900 | — | — |
| 2018-08-01 | $109.30 | $139.22 | 576,200 | — | — |
| 2018-07-31 | $110.30 | $140.49 | 761,400 | — | — |
| 2018-07-30 | $109.71 | $139.74 | 769,100 | — | — |
| 2018-07-27 | $109.18 | $139.06 | 464,100 | — | — |
| 2018-07-26 | $110.15 | $140.30 | 596,300 | — | — |
| 2018-07-25 | $108.06 | $137.64 | 504,300 | — | — |
| 2018-07-24 | $107.51 | $136.94 | 846,000 | — | — |
| 2018-07-23 | $107.45 | $136.86 | 943,400 | — | — |
| 2018-07-20 | $107.47 | $136.89 | 964,600 | — | — |
| 2018-07-19 | $107.14 | $136.47 | 604,500 | — | — |
| 2018-07-18 | $108.85 | $138.64 | 789,400 | — | — |
| 2018-07-17 | $107.65 | $137.11 | 767,400 | — | — |
| 2018-07-16 | $107.98 | $137.54 | 794,700 | — | — |
| 2018-07-13 | $108.02 | $137.59 | 757,400 | — | — |
| 2018-07-12 | $107.47 | $136.89 | 714,500 | — | — |
| 2018-07-11 | $108.14 | $137.74 | 1,164,400 | — | — |
| 2018-07-10 | $107.28 | $136.64 | 1,244,300 | — | — |
| 2018-07-09 | $106.37 | $135.48 | 1,001,900 | — | — |
| 2018-07-06 | $104.72 | $133.38 | 915,000 | — | — |
| 2018-07-05 | $105.04 | $133.79 | 1,173,400 | — | — |
| 2018-07-03 | $105.51 | $134.39 | 624,600 | — | — |
| 2018-07-02 | $103.81 | $132.22 | 1,185,500 | — | — |
| 2018-06-29 | $103.49 | $131.82 | 877,800 | — | — |
| 2018-06-28 | $104.93 | $133.65 | 1,588,400 | — | — |
| 2018-06-27 | $102.34 | $130.35 | 1,462,100 | — | — |
| 2018-06-26 | $101.34 | $129.08 | 1,022,400 | — | — |
| 2018-06-25 | $102.59 | $130.67 | 1,087,900 | — | — |
| 2018-06-22 | $102.37 | $130.39 | 1,391,300 | — | — |
| 2018-06-21 | $102.20 | $130.17 | 1,131,200 | — | — |
| 2018-06-20 | $101.29 | $129.01 | 1,665,100 | — | — |
| 2018-06-19 | $99.60 | $126.86 | 1,999,600 | — | — |
| 2018-06-18 | $95.23 | $121.30 | 488,900 | — | — |
| 2018-06-15 | $95.49 | $121.63 | 1,065,700 | — | — |
| 2018-06-14 | $95.76 | $121.97 | 608,700 | — | — |
| 2018-06-13 | $97.19 | $123.79 | 1,086,000 | — | — |
| 2018-06-12 | $95.95 | $122.21 | 658,600 | — | — |
| 2018-06-11 | $95.12 | $121.16 | 762,100 | — | — |
| 2018-06-08 | $98.29 | $125.19 | 589,200 | — | — |
| 2018-06-07 | $97.50 | $124.19 | 1,068,300 | — | — |
| 2018-06-06 | $95.50 | $121.64 | 617,400 | — | — |
| 2018-06-05 | $94.28 | $120.09 | 601,400 | — | — |
| 2018-06-04 | $94.21 | $120.00 | 599,600 | — | — |
| 2018-06-01 | $94.06 | $119.81 | 778,500 | — | — |
| 2018-05-31 | $93.35 | $118.90 | 846,100 | — | — |
| 2018-05-30 | $95.39 | $121.50 | 787,300 | — | — |
| 2018-05-29 | $95.32 | $121.41 | 659,500 | — | — |
| 2018-05-25 | $96.50 | $122.91 | 586,700 | — | — |
| 2018-05-24 | $97.14 | $123.01 | 861,000 | — | — |
| 2018-05-23 | $95.35 | $120.75 | 614,900 | — | — |
| 2018-05-22 | $96.09 | $121.69 | 888,700 | — | — |
| 2018-05-21 | $97.95 | $124.04 | 1,058,600 | — | — |
| 2018-05-18 | $95.92 | $121.47 | 878,800 | — | — |
| 2018-05-17 | $94.29 | $119.41 | 1,195,000 | — | — |
| 2018-05-16 | $93.94 | $118.96 | 1,869,400 | — | — |
| 2018-05-15 | $89.71 | $113.61 | 838,700 | — | — |
| 2018-05-14 | $87.27 | $110.52 | 362,100 | — | — |
| 2018-05-11 | $87.57 | $110.90 | 373,300 | — | — |
| 2018-05-10 | $87.56 | $110.88 | 540,600 | — | — |
| 2018-05-09 | $86.39 | $109.40 | 618,400 | — | — |
| 2018-05-08 | $86.51 | $109.55 | 644,900 | — | — |
| 2018-05-07 | $87.29 | $110.54 | 625,000 | — | — |
| 2018-05-04 | $87.93 | $111.35 | 1,110,700 | — | — |
| 2018-05-03 | $88.62 | $112.23 | 1,019,500 | — | — |
| 2018-05-02 | $89.64 | $113.52 | 522,700 | — | — |
| 2018-05-01 | $91.84 | $116.30 | 574,500 | — | — |
| 2018-04-30 | $92.82 | $117.54 | 418,900 | — | — |
| 2018-04-27 | $93.99 | $119.03 | 278,600 | — | — |
| 2018-04-26 | $93.41 | $118.29 | 286,000 | — | — |
| 2018-04-25 | $93.39 | $118.27 | 351,600 | — | — |
| 2018-04-24 | $93.36 | $118.23 | 440,600 | — | — |
| 2018-04-23 | $93.35 | $118.22 | 355,100 | — | — |
| 2018-04-20 | $93.41 | $118.29 | 645,400 | — | — |
| 2018-04-19 | $92.60 | $117.27 | 594,800 | — | — |
| 2018-04-18 | $92.71 | $117.40 | 460,600 | — | — |
| 2018-04-17 | $92.89 | $117.63 | 643,400 | — | — |
| 2018-04-16 | $92.50 | $117.14 | 709,200 | — | — |
| 2018-04-13 | $91.51 | $115.89 | 478,200 | — | — |
| 2018-04-12 | $91.80 | $116.25 | 681,000 | — | — |
| 2018-04-11 | $90.59 | $114.72 | 644,200 | — | — |
| 2018-04-10 | $90.73 | $114.90 | 420,900 | — | — |
| 2018-04-09 | $89.72 | $113.62 | 417,900 | — | — |
| 2018-04-06 | $89.54 | $113.39 | 509,700 | — | — |
| 2018-04-05 | $91.80 | $116.25 | 408,700 | — | — |
| 2018-04-04 | $91.18 | $115.47 | 422,000 | — | — |
| 2018-04-03 | $89.97 | $113.94 | 526,800 | — | — |
| 2018-04-02 | $88.18 | $111.67 | 660,800 | — | — |
| 2018-03-29 | $91.41 | $115.76 | 440,900 | — | — |
| 2018-03-28 | $90.93 | $115.15 | 536,900 | — | — |
| 2018-03-27 | $89.69 | $113.58 | 520,200 | — | — |
| 2018-03-26 | $90.84 | $115.04 | 662,700 | — | — |
| 2018-03-23 | $87.49 | $110.79 | 562,300 | — | — |
| 2018-03-22 | $89.48 | $113.31 | 567,200 | — | — |
| 2018-03-21 | $91.01 | $115.25 | 596,000 | — | — |
| 2018-03-20 | $90.93 | $115.15 | 668,900 | — | — |
| 2018-03-19 | $90.13 | $114.14 | 821,000 | — | — |
| 2018-03-16 | $89.93 | $113.88 | 1,387,900 | — | — |
| 2018-03-15 | $88.88 | $112.55 | 793,700 | — | — |
| 2018-03-14 | $88.03 | $111.48 | 697,700 | — | — |
| 2018-03-13 | $89.10 | $112.83 | 461,300 | — | — |
| 2018-03-12 | $89.00 | $112.71 | 664,800 | — | — |
| 2018-03-09 | $90.81 | $115.00 | 897,300 | — | — |
| 2018-03-08 | $88.36 | $111.90 | 1,494,300 | — | — |
| 2018-03-07 | $89.08 | $112.81 | 1,272,600 | — | — |
| 2018-03-06 | $89.76 | $113.67 | 461,300 | — | — |
| 2018-03-05 | $88.66 | $112.28 | 1,081,900 | — | — |
| 2018-03-02 | $86.44 | $109.46 | 823,800 | — | — |
| 2018-03-01 | $85.69 | $108.52 | 773,600 | — | — |
| 2018-02-28 | $85.47 | $108.24 | 580,900 | — | — |
| 2018-02-27 | $87.35 | $110.62 | 311,200 | — | — |
| 2018-02-26 | $88.44 | $112.00 | 419,500 | — | — |
| 2018-02-23 | $88.56 | $112.15 | 272,700 | — | — |
| 2018-02-22 | $87.84 | $110.53 | 319,600 | — | — |
| 2018-02-21 | $88.26 | $111.06 | 274,400 | — | — |
| 2018-02-20 | $88.58 | $111.46 | 302,200 | — | — |
| 2018-02-16 | $89.92 | $113.15 | 447,700 | — | — |
| 2018-02-15 | $90.07 | $113.33 | 423,600 | — | — |
| 2018-02-14 | $89.64 | $112.79 | 318,400 | — | — |
| 2018-02-13 | $88.32 | $111.13 | 576,000 | — | — |
| 2018-02-12 | $87.52 | $110.13 | 526,400 | — | — |
| 2018-02-09 | $88.01 | $110.74 | 648,000 | — | — |
| 2018-02-08 | $85.16 | $107.16 | 504,000 | — | — |
| 2018-02-07 | $88.49 | $111.35 | 455,900 | — | — |
| 2018-02-06 | $88.49 | $111.35 | 540,800 | — | — |
| 2018-02-05 | $88.18 | $110.96 | 472,900 | — | — |
| 2018-02-02 | $91.95 | $115.70 | 547,800 | — | — |
| 2018-02-01 | $93.06 | $117.10 | 319,400 | — | — |
| 2018-01-31 | $91.48 | $115.11 | 409,000 | — | — |
| 2018-01-30 | $92.11 | $115.90 | 369,300 | — | — |
| 2018-01-29 | $94.35 | $118.72 | 253,600 | — | — |
| 2018-01-26 | $95.49 | $120.15 | 201,900 | — | — |
| 2018-01-25 | $95.03 | $119.58 | 265,400 | — | — |
| 2018-01-24 | $95.58 | $120.27 | 433,400 | — | — |
| 2018-01-23 | $94.77 | $119.25 | 402,400 | — | — |
| 2018-01-22 | $94.03 | $118.32 | 520,900 | — | — |
| 2018-01-19 | $94.08 | $118.38 | 317,300 | — | — |
| 2018-01-18 | $94.27 | $118.62 | 247,300 | — | — |
| 2018-01-17 | $94.81 | $119.30 | 301,300 | — | — |
| 2018-01-16 | $93.89 | $118.14 | 465,200 | — | — |
| 2018-01-12 | $95.39 | $120.03 | 430,900 | — | — |
| 2018-01-11 | $95.79 | $120.53 | 461,000 | — | — |
| 2018-01-10 | $96.49 | $121.41 | 460,300 | — | — |
| 2018-01-09 | $99.11 | $124.71 | 516,500 | — | — |
| 2018-01-08 | $99.70 | $125.45 | 333,200 | — | — |
| 2018-01-05 | $101.31 | $127.48 | 333,600 | — | — |
| 2018-01-04 | $100.05 | $125.89 | 419,300 | — | — |
| 2018-01-03 | $99.51 | $125.21 | 374,800 | — | — |
| 2018-01-02 | $99.23 | $124.86 | 449,900 | — | — |