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
- 2006-12-08 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 | $100.22 | $116.72 | 288,800 | — | — |
| 2018-12-28 | $100.45 | $116.99 | 420,300 | — | — |
| 2018-12-27 | $101.73 | $118.48 | 354,700 | — | — |
| 2018-12-26 | $104.11 | $121.25 | 517,300 | — | — |
| 2018-12-24 | $104.47 | $121.67 | 115,600 | — | — |
| 2018-12-21 | $105.86 | $123.29 | 692,400 | — | — |
| 2018-12-20 | $111.82 | $130.23 | 204,600 | — | — |
| 2018-12-19 | $115.13 | $134.09 | 200,400 | — | — |
| 2018-12-18 | $118.55 | $138.07 | 169,100 | — | — |
| 2018-12-17 | $116.71 | $135.93 | 241,800 | — | — |
| 2018-12-14 | $118.44 | $137.94 | 145,400 | — | — |
| 2018-12-13 | $120.84 | $140.74 | 143,800 | — | — |
| 2018-12-12 | $125.65 | $146.34 | 171,200 | — | — |
| 2018-12-11 | $125.12 | $145.72 | 106,400 | — | — |
| 2018-12-10 | $125.33 | $145.97 | 250,900 | — | — |
| 2018-12-07 | $126.32 | $147.12 | 160,100 | — | — |
| 2018-12-06 | $135.13 | $157.38 | 367,400 | — | — |
| 2018-12-04 | $126.51 | $147.34 | 305,800 | — | — |
| 2018-12-03 | $133.68 | $155.69 | 409,300 | — | — |
| 2018-11-30 | $134.41 | $156.54 | 203,200 | — | — |
| 2018-11-29 | $126.08 | $146.84 | 113,200 | — | — |
| 2018-11-28 | $125.63 | $146.32 | 453,100 | — | — |
| 2018-11-27 | $123.90 | $144.30 | 127,000 | — | — |
| 2018-11-26 | $124.24 | $144.70 | 144,500 | — | — |
| 2018-11-23 | $123.41 | $143.73 | 65,900 | — | — |
| 2018-11-21 | $121.03 | $140.96 | 58,400 | — | — |
| 2018-11-20 | $117.49 | $136.02 | 145,900 | — | — |
| 2018-11-19 | $118.95 | $137.71 | 96,400 | — | — |
| 2018-11-16 | $120.12 | $139.07 | 128,800 | — | — |
| 2018-11-15 | $121.43 | $140.58 | 117,700 | — | — |
| 2018-11-14 | $121.41 | $140.56 | 99,600 | — | — |
| 2018-11-13 | $121.87 | $141.09 | 119,500 | — | — |
| 2018-11-12 | $121.89 | $141.11 | 168,600 | — | — |
| 2018-11-09 | $121.98 | $141.22 | 82,100 | — | — |
| 2018-11-08 | $120.14 | $139.09 | 190,700 | — | — |
| 2018-11-07 | $120.20 | $139.16 | 117,300 | — | — |
| 2018-11-06 | $119.20 | $138.00 | 147,100 | — | — |
| 2018-11-05 | $120.00 | $138.93 | 152,700 | — | — |
| 2018-11-02 | $122.90 | $142.28 | 246,000 | — | — |
| 2018-11-01 | $120.62 | $139.64 | 357,700 | — | — |
| 2018-10-31 | $114.14 | $132.14 | 165,800 | — | — |
| 2018-10-30 | $118.69 | $137.41 | 140,300 | — | — |
| 2018-10-29 | $115.32 | $133.51 | 194,700 | — | — |
| 2018-10-26 | $107.33 | $124.26 | 479,100 | — | — |
| 2018-10-25 | $111.16 | $128.69 | 551,800 | — | — |
| 2018-10-24 | $115.44 | $133.65 | 346,800 | — | — |
| 2018-10-23 | $121.31 | $140.44 | 378,200 | — | — |
| 2018-10-22 | $121.08 | $140.18 | 139,200 | — | — |
| 2018-10-19 | $119.96 | $138.88 | 211,500 | — | — |
| 2018-10-18 | $119.11 | $137.90 | 194,800 | — | — |
| 2018-10-17 | $123.47 | $142.94 | 292,500 | — | — |
| 2018-10-16 | $122.68 | $142.03 | 208,300 | — | — |
| 2018-10-15 | $122.00 | $141.24 | 137,000 | — | — |
| 2018-10-12 | $119.73 | $138.61 | 241,700 | — | — |
| 2018-10-11 | $117.84 | $136.43 | 282,700 | — | — |
| 2018-10-10 | $114.60 | $132.67 | 193,800 | — | — |
| 2018-10-09 | $119.00 | $137.77 | 208,100 | — | — |
| 2018-10-08 | $119.38 | $138.21 | 192,500 | — | — |
| 2018-10-05 | $120.12 | $139.07 | 163,500 | — | — |
| 2018-10-04 | $121.79 | $141.00 | 150,200 | — | — |
| 2018-10-03 | $123.06 | $142.47 | 119,400 | — | — |
| 2018-10-02 | $122.12 | $141.38 | 109,000 | — | — |
| 2018-10-01 | $125.88 | $145.73 | 175,300 | — | — |
| 2018-09-28 | $126.80 | $146.80 | 153,200 | — | — |
| 2018-09-27 | $128.45 | $148.71 | 138,700 | — | — |
| 2018-09-26 | $128.30 | $148.54 | 124,600 | — | — |
| 2018-09-25 | $128.15 | $148.36 | 90,600 | — | — |
| 2018-09-24 | $126.80 | $146.80 | 191,100 | — | — |
| 2018-09-21 | $129.05 | $149.40 | 174,400 | — | — |
| 2018-09-20 | $127.05 | $147.09 | 128,500 | — | — |
| 2018-09-19 | $127.80 | $147.96 | 133,600 | — | — |
| 2018-09-18 | $130.60 | $151.20 | 169,000 | — | — |
| 2018-09-17 | $128.50 | $148.77 | 283,800 | — | — |
| 2018-09-14 | $122.75 | $142.11 | 520,500 | — | — |
| 2018-09-13 | $123.45 | $142.92 | 711,700 | — | — |
| 2018-09-12 | $124.30 | $143.90 | 529,500 | — | — |
| 2018-09-11 | $126.70 | $146.68 | 347,600 | — | — |
| 2018-09-10 | $132.55 | $153.46 | 254,800 | — | — |
| 2018-09-07 | $132.55 | $153.46 | 662,000 | — | — |
| 2018-09-06 | $133.10 | $154.09 | 191,700 | — | — |
| 2018-09-05 | $133.80 | $154.90 | 233,400 | — | — |
| 2018-09-04 | $134.95 | $156.23 | 124,400 | — | — |
| 2018-08-31 | $136.25 | $157.74 | 65,500 | — | — |
| 2018-08-30 | $135.15 | $156.47 | 195,400 | — | — |
| 2018-08-29 | $134.85 | $156.12 | 254,700 | — | — |
| 2018-08-28 | $136.65 | $158.20 | 116,600 | — | — |
| 2018-08-27 | $136.45 | $157.97 | 103,500 | — | — |
| 2018-08-24 | $135.40 | $156.76 | 108,600 | — | — |
| 2018-08-23 | $136.20 | $157.68 | 79,400 | — | — |
| 2018-08-22 | $135.05 | $156.35 | 107,600 | — | — |
| 2018-08-21 | $136.60 | $158.14 | 105,700 | — | — |
| 2018-08-20 | $136.75 | $158.32 | 125,400 | — | — |
| 2018-08-17 | $135.70 | $157.10 | 110,000 | — | — |
| 2018-08-16 | $135.70 | $157.10 | 143,900 | — | — |
| 2018-08-15 | $136.00 | $156.64 | 113,200 | — | — |
| 2018-08-14 | $134.80 | $155.26 | 148,300 | — | — |
| 2018-08-13 | $132.25 | $152.32 | 100,400 | — | — |
| 2018-08-10 | $130.80 | $150.65 | 146,100 | — | — |
| 2018-08-09 | $130.35 | $150.13 | 104,700 | — | — |
| 2018-08-08 | $128.95 | $148.52 | 137,100 | — | — |
| 2018-08-07 | $128.25 | $147.71 | 143,700 | — | — |
| 2018-08-06 | $126.75 | $145.99 | 176,800 | — | — |
| 2018-08-03 | $125.10 | $144.09 | 204,400 | — | — |
| 2018-08-02 | $121.40 | $139.82 | 113,700 | — | — |
| 2018-08-01 | $121.95 | $140.46 | 325,100 | — | — |
| 2018-07-31 | $123.60 | $142.36 | 205,400 | — | — |
| 2018-07-30 | $124.55 | $143.45 | 163,000 | — | — |
| 2018-07-27 | $124.85 | $143.80 | 364,700 | — | — |
| 2018-07-26 | $118.05 | $135.97 | 748,800 | — | — |
| 2018-07-25 | $139.30 | $160.44 | 259,400 | — | — |
| 2018-07-24 | $139.60 | $160.79 | 266,200 | — | — |
| 2018-07-23 | $144.75 | $166.72 | 112,200 | — | — |
| 2018-07-20 | $144.20 | $166.08 | 190,100 | — | — |
| 2018-07-19 | $143.80 | $165.62 | 133,300 | — | — |
| 2018-07-18 | $143.05 | $164.76 | 183,900 | — | — |
| 2018-07-17 | $139.00 | $160.10 | 158,600 | — | — |
| 2018-07-16 | $138.75 | $159.81 | 114,000 | — | — |
| 2018-07-13 | $143.20 | $164.93 | 288,100 | — | — |
| 2018-07-12 | $139.05 | $160.15 | 140,100 | — | — |
| 2018-07-11 | $139.10 | $160.21 | 112,200 | — | — |
| 2018-07-10 | $142.85 | $164.53 | 232,500 | — | — |
| 2018-07-09 | $140.80 | $162.17 | 156,400 | — | — |
| 2018-07-06 | $144.05 | $165.91 | 108,000 | — | — |
| 2018-07-05 | $142.15 | $163.72 | 131,900 | — | — |
| 2018-07-03 | $139.45 | $160.61 | 43,000 | — | — |
| 2018-07-02 | $140.45 | $161.77 | 166,500 | — | — |
| 2018-06-29 | $138.95 | $160.04 | 138,900 | — | — |
| 2018-06-28 | $138.85 | $159.92 | 166,000 | — | — |
| 2018-06-27 | $137.50 | $158.37 | 118,400 | — | — |
| 2018-06-26 | $139.35 | $160.50 | 107,000 | — | — |
| 2018-06-25 | $141.85 | $163.38 | 73,200 | — | — |
| 2018-06-22 | $144.15 | $166.03 | 154,000 | — | — |
| 2018-06-21 | $146.15 | $168.33 | 136,100 | — | — |
| 2018-06-20 | $146.40 | $168.62 | 99,400 | — | — |
| 2018-06-19 | $146.85 | $169.14 | 108,100 | — | — |
| 2018-06-18 | $149.40 | $172.07 | 92,400 | — | — |
| 2018-06-15 | $149.45 | $172.13 | 213,600 | — | — |
| 2018-06-14 | $149.55 | $172.25 | 163,200 | — | — |
| 2018-06-13 | $149.30 | $171.96 | 128,700 | — | — |
| 2018-06-12 | $151.65 | $174.66 | 143,700 | — | — |
| 2018-06-11 | $152.30 | $175.41 | 101,700 | — | — |
| 2018-06-08 | $149.45 | $172.13 | 148,400 | — | — |
| 2018-06-07 | $150.00 | $172.76 | 92,700 | — | — |
| 2018-06-06 | $150.10 | $172.88 | 141,100 | — | — |
| 2018-06-05 | $150.95 | $173.86 | 146,500 | — | — |
| 2018-06-04 | $154.40 | $177.83 | 115,800 | — | — |
| 2018-06-01 | $151.10 | $174.03 | 142,900 | — | — |
| 2018-05-31 | $151.35 | $174.32 | 167,200 | — | — |
| 2018-05-30 | $154.30 | $177.72 | 131,600 | — | — |
| 2018-05-29 | $153.95 | $177.31 | 154,800 | — | — |
| 2018-05-25 | $155.85 | $179.50 | 231,500 | — | — |
| 2018-05-24 | $151.80 | $174.84 | 252,200 | — | — |
| 2018-05-23 | $150.50 | $173.34 | 269,100 | — | — |
| 2018-05-22 | $153.95 | $177.31 | 137,000 | — | — |
| 2018-05-21 | $159.10 | $183.25 | 198,400 | — | — |
| 2018-05-18 | $161.60 | $186.12 | 101,000 | — | — |
| 2018-05-17 | $160.75 | $185.15 | 140,300 | — | — |
| 2018-05-16 | $161.00 | $184.63 | 121,300 | — | — |
| 2018-05-15 | $158.20 | $181.42 | 107,400 | — | — |
| 2018-05-14 | $159.70 | $183.14 | 152,300 | — | — |
| 2018-05-11 | $162.60 | $186.46 | 110,700 | — | — |
| 2018-05-10 | $161.10 | $184.74 | 107,300 | — | — |
| 2018-05-09 | $159.10 | $182.45 | 281,100 | — | — |
| 2018-05-08 | $162.40 | $186.23 | 227,100 | — | — |
| 2018-05-07 | $159.60 | $183.02 | 73,800 | — | — |
| 2018-05-04 | $159.95 | $183.42 | 153,900 | — | — |
| 2018-05-03 | $157.60 | $180.73 | 152,100 | — | — |
| 2018-05-02 | $160.15 | $183.65 | 138,500 | — | — |
| 2018-05-01 | $162.90 | $186.81 | 253,000 | — | — |
| 2018-04-30 | $160.25 | $183.77 | 254,200 | — | — |
| 2018-04-27 | $160.60 | $184.17 | 358,300 | — | — |
| 2018-04-26 | $157.25 | $180.33 | 659,100 | — | — |
| 2018-04-25 | $143.30 | $164.33 | 175,200 | — | — |
| 2018-04-24 | $143.60 | $164.67 | 229,700 | — | — |
| 2018-04-23 | $143.35 | $164.39 | 179,300 | — | — |
| 2018-04-20 | $144.30 | $165.48 | 253,800 | — | — |
| 2018-04-19 | $143.45 | $164.50 | 194,400 | — | — |
| 2018-04-18 | $142.80 | $163.76 | 494,500 | — | — |
| 2018-04-17 | $142.00 | $162.84 | 494,900 | — | — |
| 2018-04-16 | $146.40 | $167.88 | 1,046,000 | — | — |
| 2018-04-13 | $151.05 | $173.22 | 1,140,000 | — | — |
| 2018-04-12 | $165.25 | $189.50 | 86,300 | — | — |
| 2018-04-11 | $163.85 | $187.90 | 102,600 | — | — |
| 2018-04-10 | $165.80 | $190.13 | 134,600 | — | — |
| 2018-04-09 | $168.15 | $192.83 | 104,200 | — | — |
| 2018-04-06 | $172.50 | $197.82 | 108,300 | — | — |
| 2018-04-05 | $176.25 | $202.12 | 121,800 | — | — |
| 2018-04-04 | $173.85 | $199.36 | 175,900 | — | — |
| 2018-04-03 | $173.85 | $199.36 | 205,100 | — | — |
| 2018-04-02 | $170.25 | $195.24 | 240,300 | — | — |
| 2018-03-29 | $172.55 | $197.87 | 130,600 | — | — |
| 2018-03-28 | $169.50 | $194.38 | 135,700 | — | — |
| 2018-03-27 | $168.00 | $192.65 | 282,200 | — | — |
| 2018-03-26 | $171.25 | $196.38 | 153,300 | — | — |
| 2018-03-23 | $166.70 | $191.16 | 110,200 | — | — |
| 2018-03-22 | $167.60 | $192.20 | 109,100 | — | — |
| 2018-03-21 | $174.35 | $199.94 | 126,600 | — | — |
| 2018-03-20 | $176.05 | $201.89 | 89,800 | — | — |
| 2018-03-19 | $176.10 | $201.94 | 76,000 | — | — |
| 2018-03-16 | $178.00 | $204.12 | 197,500 | — | — |
| 2018-03-15 | $172.75 | $198.10 | 87,900 | — | — |
| 2018-03-14 | $174.95 | $200.62 | 80,900 | — | — |
| 2018-03-13 | $179.60 | $205.96 | 131,300 | — | — |
| 2018-03-12 | $177.50 | $203.55 | 119,300 | — | — |
| 2018-03-09 | $174.30 | $199.88 | 54,800 | — | — |
| 2018-03-08 | $174.00 | $199.54 | 119,300 | — | — |
| 2018-03-07 | $171.30 | $196.44 | 122,000 | — | — |
| 2018-03-06 | $165.95 | $190.30 | 116,400 | — | — |
| 2018-03-05 | $162.90 | $186.81 | 122,700 | — | — |
| 2018-03-02 | $164.35 | $188.47 | 202,100 | — | — |
| 2018-03-01 | $163.70 | $187.72 | 205,200 | — | — |
| 2018-02-28 | $166.30 | $189.90 | 149,800 | — | — |
| 2018-02-27 | $168.00 | $191.84 | 103,000 | — | — |
| 2018-02-26 | $171.20 | $195.50 | 129,500 | — | — |
| 2018-02-23 | $169.15 | $193.16 | 82,300 | — | — |
| 2018-02-22 | $166.85 | $190.53 | 182,400 | — | — |
| 2018-02-21 | $168.25 | $192.13 | 118,200 | — | — |
| 2018-02-20 | $165.25 | $188.70 | 97,600 | — | — |
| 2018-02-16 | $167.00 | $190.70 | 80,700 | — | — |
| 2018-02-15 | $167.50 | $191.27 | 97,700 | — | — |
| 2018-02-14 | $164.75 | $188.13 | 118,800 | — | — |
| 2018-02-13 | $164.25 | $187.56 | 86,600 | — | — |
| 2018-02-12 | $163.55 | $186.76 | 124,600 | — | — |
| 2018-02-09 | $159.55 | $182.19 | 149,700 | — | — |
| 2018-02-08 | $157.40 | $179.74 | 150,800 | — | — |
| 2018-02-07 | $162.60 | $185.68 | 150,800 | — | — |
| 2018-02-06 | $159.90 | $182.59 | 207,400 | — | — |
| 2018-02-05 | $158.50 | $181.00 | 219,000 | — | — |
| 2018-02-02 | $164.00 | $187.28 | 215,700 | — | — |
| 2018-02-01 | $166.80 | $190.47 | 458,900 | — | — |
| 2018-01-31 | $159.25 | $181.85 | 277,400 | — | — |
| 2018-01-30 | $159.40 | $182.02 | 230,400 | — | — |
| 2018-01-29 | $161.10 | $183.96 | 183,400 | — | — |
| 2018-01-26 | $160.00 | $182.71 | 111,900 | — | — |
| 2018-01-25 | $156.20 | $178.37 | 239,400 | — | — |
| 2018-01-24 | $161.45 | $184.36 | 233,700 | — | — |
| 2018-01-23 | $167.65 | $191.44 | 198,500 | — | — |
| 2018-01-22 | $167.70 | $191.50 | 207,900 | — | — |
| 2018-01-19 | $168.30 | $192.19 | 164,800 | — | — |
| 2018-01-18 | $166.95 | $190.64 | 135,100 | — | — |
| 2018-01-17 | $166.60 | $190.25 | 238,100 | — | — |
| 2018-01-16 | $168.95 | $192.93 | 277,100 | — | — |
| 2018-01-12 | $165.50 | $188.99 | 242,700 | — | — |
| 2018-01-11 | $163.15 | $186.31 | 228,300 | — | — |
| 2018-01-10 | $154.85 | $176.83 | 97,400 | — | — |
| 2018-01-09 | $150.85 | $172.26 | 185,000 | — | — |
| 2018-01-08 | $148.00 | $169.01 | 106,100 | — | — |
| 2018-01-05 | $149.90 | $171.18 | 73,800 | — | — |
| 2018-01-04 | $150.85 | $172.26 | 85,100 | — | — |
| 2018-01-03 | $155.00 | $177.00 | 158,600 | — | — |
| 2018-01-02 | $154.05 | $175.91 | 171,600 | — | — |