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
- 2008-04-23 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 | $90.77 | $122.11 | 585,800 | — | — |
| 2018-12-28 | $90.02 | $121.10 | 755,100 | — | — |
| 2018-12-27 | $89.41 | $120.28 | 1,160,500 | — | — |
| 2018-12-26 | $88.53 | $119.10 | 1,240,600 | — | — |
| 2018-12-24 | $86.31 | $116.11 | 576,300 | — | — |
| 2018-12-21 | $91.19 | $122.67 | 2,376,300 | — | — |
| 2018-12-20 | $92.86 | $124.92 | 1,414,600 | — | — |
| 2018-12-19 | $92.59 | $124.56 | 1,214,800 | — | — |
| 2018-12-18 | $92.68 | $124.68 | 1,672,400 | — | — |
| 2018-12-17 | $93.58 | $125.89 | 1,265,800 | — | — |
| 2018-12-14 | $97.14 | $130.68 | 1,289,700 | — | — |
| 2018-12-13 | $97.66 | $131.38 | 921,200 | — | — |
| 2018-12-12 | $97.12 | $130.65 | 1,824,900 | — | — |
| 2018-12-11 | $96.48 | $129.79 | 1,213,400 | — | — |
| 2018-12-10 | $97.46 | $131.11 | 841,000 | — | — |
| 2018-12-07 | $97.80 | $131.57 | 1,141,700 | — | — |
| 2018-12-06 | $97.32 | $130.92 | 1,471,500 | — | — |
| 2018-12-04 | $95.78 | $128.85 | 1,300,700 | — | — |
| 2018-12-03 | $95.70 | $128.74 | 1,310,200 | — | — |
| 2018-11-30 | $95.41 | $128.35 | 2,473,700 | — | — |
| 2018-11-29 | $92.48 | $124.41 | 883,100 | — | — |
| 2018-11-28 | $92.62 | $124.60 | 977,700 | — | — |
| 2018-11-27 | $92.11 | $123.91 | 1,118,000 | — | — |
| 2018-11-26 | $92.25 | $124.10 | 901,200 | — | — |
| 2018-11-23 | $92.10 | $123.90 | 425,600 | — | — |
| 2018-11-21 | $91.55 | $123.16 | 665,300 | — | — |
| 2018-11-20 | $93.02 | $125.14 | 869,800 | — | — |
| 2018-11-19 | $93.49 | $125.77 | 762,200 | — | — |
| 2018-11-16 | $93.25 | $125.45 | 871,000 | — | — |
| 2018-11-15 | $92.08 | $123.87 | 862,700 | — | — |
| 2018-11-14 | $90.38 | $121.58 | 734,000 | — | — |
| 2018-11-13 | $91.14 | $122.61 | 652,800 | — | — |
| 2018-11-12 | $91.28 | $122.80 | 840,300 | — | — |
| 2018-11-09 | $89.61 | $120.55 | 704,400 | — | — |
| 2018-11-08 | $88.89 | $119.58 | 819,900 | — | — |
| 2018-11-07 | $90.09 | $120.58 | 767,300 | — | — |
| 2018-11-06 | $89.10 | $119.26 | 436,600 | — | — |
| 2018-11-05 | $88.21 | $118.07 | 789,200 | — | — |
| 2018-11-02 | $87.38 | $116.96 | 839,400 | — | — |
| 2018-11-01 | $88.33 | $118.23 | 980,500 | — | — |
| 2018-10-31 | $88.53 | $118.49 | 1,182,800 | — | — |
| 2018-10-30 | $90.18 | $120.70 | 1,011,200 | — | — |
| 2018-10-29 | $89.51 | $119.81 | 995,100 | — | — |
| 2018-10-26 | $88.23 | $118.09 | 1,059,200 | — | — |
| 2018-10-25 | $89.93 | $120.37 | 1,094,900 | — | — |
| 2018-10-24 | $91.68 | $122.71 | 1,063,900 | — | — |
| 2018-10-23 | $89.95 | $120.39 | 1,218,600 | — | — |
| 2018-10-22 | $91.53 | $122.51 | 974,900 | — | — |
| 2018-10-19 | $91.94 | $123.06 | 818,600 | — | — |
| 2018-10-18 | $90.45 | $121.06 | 645,600 | — | — |
| 2018-10-17 | $89.95 | $120.39 | 933,600 | — | — |
| 2018-10-16 | $90.05 | $120.53 | 662,100 | — | — |
| 2018-10-15 | $88.00 | $117.78 | 691,300 | — | — |
| 2018-10-12 | $87.73 | $117.42 | 970,800 | — | — |
| 2018-10-11 | $87.45 | $117.05 | 1,220,900 | — | — |
| 2018-10-10 | $90.49 | $121.12 | 985,200 | — | — |
| 2018-10-09 | $90.57 | $121.22 | 781,900 | — | — |
| 2018-10-08 | $89.93 | $120.37 | 613,400 | — | — |
| 2018-10-05 | $89.04 | $119.18 | 586,900 | — | — |
| 2018-10-04 | $87.67 | $117.34 | 609,500 | — | — |
| 2018-10-03 | $87.66 | $117.33 | 717,100 | — | — |
| 2018-10-02 | $88.35 | $118.25 | 459,000 | — | — |
| 2018-10-01 | $87.53 | $117.16 | 458,100 | — | — |
| 2018-09-28 | $87.97 | $117.74 | 698,500 | — | — |
| 2018-09-27 | $86.96 | $116.39 | 850,000 | — | — |
| 2018-09-26 | $85.91 | $114.99 | 969,000 | — | — |
| 2018-09-25 | $86.66 | $115.99 | 549,900 | — | — |
| 2018-09-24 | $87.82 | $117.54 | 672,600 | — | — |
| 2018-09-21 | $88.60 | $118.59 | 1,948,200 | — | — |
| 2018-09-20 | $88.43 | $118.36 | 810,900 | — | — |
| 2018-09-19 | $87.58 | $117.22 | 719,700 | — | — |
| 2018-09-18 | $89.38 | $119.63 | 539,700 | — | — |
| 2018-09-17 | $89.49 | $119.78 | 795,300 | — | — |
| 2018-09-14 | $89.24 | $119.44 | 856,800 | — | — |
| 2018-09-13 | $89.28 | $119.50 | 667,900 | — | — |
| 2018-09-12 | $88.41 | $118.33 | 617,700 | — | — |
| 2018-09-11 | $88.57 | $118.55 | 661,900 | — | — |
| 2018-09-10 | $88.67 | $118.68 | 726,400 | — | — |
| 2018-09-07 | $88.22 | $118.08 | 937,900 | — | — |
| 2018-09-06 | $89.09 | $119.24 | 869,700 | — | — |
| 2018-09-05 | $89.50 | $119.79 | 762,700 | — | — |
| 2018-09-04 | $88.80 | $118.86 | 815,700 | — | — |
| 2018-08-31 | $87.53 | $117.16 | 723,600 | — | — |
| 2018-08-30 | $87.61 | $117.26 | 680,300 | — | — |
| 2018-08-29 | $87.69 | $117.37 | 873,400 | — | — |
| 2018-08-28 | $87.25 | $116.78 | 594,400 | — | — |
| 2018-08-27 | $88.05 | $117.85 | 580,600 | — | — |
| 2018-08-24 | $88.85 | $118.92 | 339,900 | — | — |
| 2018-08-23 | $88.27 | $118.15 | 378,800 | — | — |
| 2018-08-22 | $88.26 | $118.13 | 439,900 | — | — |
| 2018-08-21 | $88.97 | $119.08 | 505,800 | — | — |
| 2018-08-20 | $89.36 | $119.61 | 515,000 | — | — |
| 2018-08-17 | $89.49 | $119.78 | 571,700 | — | — |
| 2018-08-16 | $88.96 | $119.07 | 601,900 | — | — |
| 2018-08-15 | $88.30 | $118.19 | 659,900 | — | — |
| 2018-08-14 | $87.59 | $117.24 | 453,300 | — | — |
| 2018-08-13 | $87.40 | $116.98 | 636,300 | — | — |
| 2018-08-10 | $87.64 | $117.30 | 365,000 | — | — |
| 2018-08-09 | $88.22 | $118.08 | 436,700 | — | — |
| 2018-08-08 | $88.12 | $117.34 | 414,500 | — | — |
| 2018-08-07 | $88.08 | $117.28 | 437,200 | — | — |
| 2018-08-06 | $88.26 | $117.52 | 430,200 | — | — |
| 2018-08-03 | $88.05 | $117.24 | 572,400 | — | — |
| 2018-08-02 | $87.54 | $116.56 | 660,600 | — | — |
| 2018-08-01 | $86.56 | $115.26 | 776,700 | — | — |
| 2018-07-31 | $88.25 | $117.51 | 829,300 | — | — |
| 2018-07-30 | $87.57 | $116.60 | 393,300 | — | — |
| 2018-07-27 | $88.36 | $117.66 | 371,300 | — | — |
| 2018-07-26 | $88.53 | $117.88 | 361,400 | — | — |
| 2018-07-25 | $87.52 | $116.54 | 369,700 | — | — |
| 2018-07-24 | $87.42 | $116.40 | 516,300 | — | — |
| 2018-07-23 | $87.28 | $116.22 | 489,400 | — | — |
| 2018-07-20 | $87.55 | $116.58 | 754,800 | — | — |
| 2018-07-19 | $88.53 | $117.88 | 519,700 | — | — |
| 2018-07-18 | $87.58 | $116.62 | 680,700 | — | — |
| 2018-07-17 | $87.69 | $116.76 | 813,100 | — | — |
| 2018-07-16 | $87.57 | $116.60 | 620,700 | — | — |
| 2018-07-13 | $87.70 | $116.78 | 452,900 | — | — |
| 2018-07-12 | $87.25 | $116.18 | 947,400 | — | — |
| 2018-07-11 | $87.24 | $116.16 | 509,700 | — | — |
| 2018-07-10 | $86.24 | $114.83 | 685,900 | — | — |
| 2018-07-09 | $85.28 | $113.55 | 869,400 | — | — |
| 2018-07-06 | $88.48 | $117.82 | 608,300 | — | — |
| 2018-07-05 | $87.57 | $116.60 | 682,700 | — | — |
| 2018-07-03 | $86.88 | $115.69 | 336,000 | — | — |
| 2018-07-02 | $86.31 | $114.93 | 674,900 | — | — |
| 2018-06-29 | $85.38 | $113.69 | 833,200 | — | — |
| 2018-06-28 | $85.51 | $113.86 | 720,000 | — | — |
| 2018-06-27 | $85.74 | $114.17 | 1,092,100 | — | — |
| 2018-06-26 | $85.29 | $113.57 | 929,000 | — | — |
| 2018-06-25 | $85.30 | $113.58 | 1,124,700 | — | — |
| 2018-06-22 | $83.42 | $111.08 | 909,500 | — | — |
| 2018-06-21 | $82.36 | $109.67 | 658,700 | — | — |
| 2018-06-20 | $83.17 | $110.75 | 815,600 | — | — |
| 2018-06-19 | $82.80 | $110.25 | 1,234,600 | — | — |
| 2018-06-18 | $81.95 | $109.12 | 867,900 | — | — |
| 2018-06-15 | $81.05 | $107.92 | 2,407,800 | — | — |
| 2018-06-14 | $79.78 | $106.23 | 963,500 | — | — |
| 2018-06-13 | $78.93 | $105.10 | 970,400 | — | — |
| 2018-06-12 | $79.48 | $105.83 | 774,400 | — | — |
| 2018-06-11 | $78.35 | $104.33 | 1,059,100 | — | — |
| 2018-06-08 | $79.28 | $105.57 | 968,500 | — | — |
| 2018-06-07 | $79.27 | $105.55 | 1,497,300 | — | — |
| 2018-06-06 | $79.22 | $105.49 | 1,011,700 | — | — |
| 2018-06-05 | $80.47 | $107.15 | 812,000 | — | — |
| 2018-06-04 | $81.64 | $108.71 | 604,500 | — | — |
| 2018-06-01 | $82.13 | $109.36 | 742,400 | — | — |
| 2018-05-31 | $83.14 | $110.71 | 872,600 | — | — |
| 2018-05-30 | $84.21 | $112.13 | 621,600 | — | — |
| 2018-05-29 | $83.92 | $111.74 | 1,052,500 | — | — |
| 2018-05-25 | $82.99 | $110.51 | 1,033,100 | — | — |
| 2018-05-24 | $82.05 | $109.25 | 1,016,200 | — | — |
| 2018-05-23 | $80.94 | $107.78 | 644,700 | — | — |
| 2018-05-22 | $80.51 | $107.20 | 630,400 | — | — |
| 2018-05-21 | $80.53 | $107.23 | 753,500 | — | — |
| 2018-05-18 | $80.45 | $107.12 | 765,700 | — | — |
| 2018-05-17 | $80.34 | $106.98 | 723,400 | — | — |
| 2018-05-16 | $80.52 | $107.22 | 691,800 | — | — |
| 2018-05-15 | $81.48 | $108.49 | 806,500 | — | — |
| 2018-05-14 | $82.67 | $110.08 | 838,100 | — | — |
| 2018-05-11 | $83.48 | $111.16 | 480,800 | — | — |
| 2018-05-10 | $83.74 | $111.50 | 607,400 | — | — |
| 2018-05-09 | $83.23 | $110.22 | 853,400 | — | — |
| 2018-05-08 | $83.01 | $109.93 | 629,800 | — | — |
| 2018-05-07 | $84.80 | $112.30 | 647,600 | — | — |
| 2018-05-04 | $85.72 | $113.52 | 555,700 | — | — |
| 2018-05-03 | $85.29 | $112.95 | 1,107,400 | — | — |
| 2018-05-02 | $86.23 | $114.19 | 916,600 | — | — |
| 2018-05-01 | $86.63 | $114.72 | 571,400 | — | — |
| 2018-04-30 | $86.58 | $114.66 | 745,400 | — | — |
| 2018-04-27 | $86.78 | $114.92 | 936,500 | — | — |
| 2018-04-26 | $85.89 | $113.74 | 679,900 | — | — |
| 2018-04-25 | $84.75 | $112.23 | 504,300 | — | — |
| 2018-04-24 | $84.77 | $112.26 | 828,200 | — | — |
| 2018-04-23 | $84.28 | $111.61 | 575,500 | — | — |
| 2018-04-20 | $83.67 | $110.80 | 834,600 | — | — |
| 2018-04-19 | $83.66 | $110.79 | 896,800 | — | — |
| 2018-04-18 | $83.68 | $110.82 | 959,400 | — | — |
| 2018-04-17 | $84.07 | $111.33 | 1,032,200 | — | — |
| 2018-04-16 | $82.62 | $109.41 | 1,254,200 | — | — |
| 2018-04-13 | $80.86 | $107.08 | 934,700 | — | — |
| 2018-04-12 | $80.65 | $106.80 | 2,152,500 | — | — |
| 2018-04-11 | $81.81 | $108.34 | 794,300 | — | — |
| 2018-04-10 | $81.80 | $108.33 | 657,300 | — | — |
| 2018-04-09 | $82.14 | $108.78 | 728,400 | — | — |
| 2018-04-06 | $81.92 | $108.48 | 1,216,400 | — | — |
| 2018-04-05 | $82.11 | $108.74 | 734,100 | — | — |
| 2018-04-04 | $81.20 | $107.53 | 763,400 | — | — |
| 2018-04-03 | $81.16 | $107.48 | 1,058,100 | — | — |
| 2018-04-02 | $81.20 | $107.53 | 927,700 | — | — |
| 2018-03-29 | $82.13 | $108.76 | 1,069,600 | — | — |
| 2018-03-28 | $81.19 | $107.52 | 846,700 | — | — |
| 2018-03-27 | $80.69 | $106.86 | 1,111,400 | — | — |
| 2018-03-26 | $79.87 | $105.77 | 742,400 | — | — |
| 2018-03-23 | $79.23 | $104.92 | 784,700 | — | — |
| 2018-03-22 | $80.15 | $106.14 | 791,200 | — | — |
| 2018-03-21 | $80.85 | $107.07 | 570,600 | — | — |
| 2018-03-20 | $81.42 | $107.82 | 645,400 | — | — |
| 2018-03-19 | $81.52 | $107.95 | 1,002,800 | — | — |
| 2018-03-16 | $82.16 | $108.80 | 1,952,200 | — | — |
| 2018-03-15 | $81.47 | $107.89 | 785,300 | — | — |
| 2018-03-14 | $81.20 | $107.53 | 904,400 | — | — |
| 2018-03-13 | $80.75 | $106.94 | 916,500 | — | — |
| 2018-03-12 | $82.20 | $108.86 | 959,300 | — | — |
| 2018-03-09 | $81.36 | $107.74 | 665,900 | — | — |
| 2018-03-08 | $80.80 | $107.00 | 948,000 | — | — |
| 2018-03-07 | $80.18 | $106.18 | 1,061,800 | — | — |
| 2018-03-06 | $79.69 | $105.53 | 1,122,500 | — | — |
| 2018-03-05 | $80.19 | $106.19 | 1,992,400 | — | — |
| 2018-03-02 | $78.88 | $104.46 | 1,373,800 | — | — |
| 2018-03-01 | $79.15 | $104.82 | 1,233,900 | — | — |
| 2018-02-28 | $79.36 | $105.09 | 1,069,300 | — | — |
| 2018-02-27 | $79.96 | $105.89 | 986,700 | — | — |
| 2018-02-26 | $80.80 | $107.00 | 804,200 | — | — |
| 2018-02-23 | $80.63 | $106.78 | 655,800 | — | — |
| 2018-02-22 | $78.74 | $104.27 | 988,200 | — | — |
| 2018-02-21 | $78.85 | $104.42 | 1,250,400 | — | — |
| 2018-02-20 | $79.85 | $105.74 | 1,026,000 | — | — |
| 2018-02-16 | $80.50 | $106.60 | 1,012,700 | — | — |
| 2018-02-15 | $79.71 | $105.56 | 718,100 | — | — |
| 2018-02-14 | $78.33 | $103.73 | 725,600 | — | — |
| 2018-02-13 | $78.77 | $104.31 | 921,200 | — | — |
| 2018-02-12 | $77.92 | $103.19 | 1,016,900 | — | — |
| 2018-02-09 | $77.94 | $103.21 | 1,775,400 | — | — |
| 2018-02-08 | $76.06 | $100.72 | 1,572,000 | — | — |
| 2018-02-07 | $77.96 | $103.24 | 1,268,700 | — | — |
| 2018-02-06 | $78.96 | $104.56 | 2,169,600 | — | — |
| 2018-02-05 | $78.82 | $103.83 | 1,883,700 | — | — |
| 2018-02-02 | $81.22 | $106.99 | 1,101,800 | — | — |
| 2018-02-01 | $81.84 | $107.81 | 1,334,000 | — | — |
| 2018-01-31 | $83.17 | $109.56 | 1,175,200 | — | — |
| 2018-01-30 | $83.11 | $109.48 | 1,030,600 | — | — |
| 2018-01-29 | $83.74 | $110.31 | 829,800 | — | — |
| 2018-01-26 | $84.94 | $111.89 | 869,500 | — | — |
| 2018-01-25 | $84.53 | $111.35 | 764,800 | — | — |
| 2018-01-24 | $83.75 | $110.32 | 853,500 | — | — |
| 2018-01-23 | $84.20 | $110.92 | 1,114,000 | — | — |
| 2018-01-22 | $82.96 | $109.28 | 1,317,800 | — | — |
| 2018-01-19 | $83.01 | $109.35 | 1,323,900 | — | — |
| 2018-01-18 | $82.41 | $108.56 | 1,561,100 | — | — |
| 2018-01-17 | $82.51 | $108.69 | 1,482,100 | — | — |
| 2018-01-16 | $82.22 | $108.31 | 3,111,500 | — | — |
| 2018-01-12 | $80.83 | $106.48 | 4,003,600 | — | — |
| 2018-01-11 | $84.74 | $111.63 | 1,394,200 | — | — |
| 2018-01-10 | $85.70 | $112.89 | 829,000 | — | — |
| 2018-01-09 | $86.71 | $114.22 | 864,400 | — | — |
| 2018-01-08 | $87.50 | $115.26 | 1,284,300 | — | — |
| 2018-01-05 | $86.75 | $114.28 | 1,140,900 | — | — |
| 2018-01-04 | $87.61 | $115.41 | 931,300 | — | — |
| 2018-01-03 | $88.45 | $116.52 | 946,800 | — | — |
| 2018-01-02 | $89.08 | $117.35 | 1,139,600 | — | — |