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
- 2013-01-25 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 | $111.45 | $111.45 | 202,500 | — | — |
| 2018-12-28 | $111.39 | $111.39 | 164,600 | — | — |
| 2018-12-27 | $111.00 | $111.00 | 230,300 | — | — |
| 2018-12-26 | $109.33 | $109.33 | 307,700 | — | — |
| 2018-12-24 | $105.39 | $105.39 | 136,500 | — | — |
| 2018-12-21 | $107.15 | $107.15 | 376,000 | — | — |
| 2018-12-20 | $108.95 | $108.95 | 362,200 | — | — |
| 2018-12-19 | $110.15 | $110.15 | 309,000 | — | — |
| 2018-12-18 | $111.34 | $111.34 | 276,500 | — | — |
| 2018-12-17 | $110.12 | $110.12 | 335,900 | — | — |
| 2018-12-14 | $111.89 | $111.89 | 303,900 | — | — |
| 2018-12-13 | $114.00 | $114.00 | 276,200 | — | — |
| 2018-12-12 | $115.36 | $115.36 | 235,500 | — | — |
| 2018-12-11 | $113.37 | $113.37 | 250,700 | — | — |
| 2018-12-10 | $114.90 | $114.90 | 228,800 | — | — |
| 2018-12-07 | $116.26 | $116.26 | 207,100 | — | — |
| 2018-12-06 | $119.26 | $119.26 | 210,200 | — | — |
| 2018-12-04 | $121.17 | $121.17 | 154,000 | — | — |
| 2018-12-03 | $123.75 | $123.75 | 357,300 | — | — |
| 2018-11-30 | $121.68 | $121.68 | 186,700 | — | — |
| 2018-11-29 | $121.35 | $121.35 | 616,500 | — | — |
| 2018-11-28 | $118.12 | $118.12 | 567,100 | — | — |
| 2018-11-27 | $117.90 | $117.90 | 270,700 | — | — |
| 2018-11-26 | $118.03 | $118.03 | 252,600 | — | — |
| 2018-11-23 | $118.14 | $118.14 | 60,200 | — | — |
| 2018-11-21 | $117.84 | $117.84 | 230,500 | — | — |
| 2018-11-20 | $117.29 | $117.29 | 279,700 | — | — |
| 2018-11-19 | $119.00 | $119.00 | 375,600 | — | — |
| 2018-11-16 | $120.20 | $120.20 | 169,300 | — | — |
| 2018-11-15 | $117.81 | $117.81 | 136,500 | — | — |
| 2018-11-14 | $117.46 | $117.46 | 272,200 | — | — |
| 2018-11-13 | $118.21 | $118.21 | 150,300 | — | — |
| 2018-11-12 | $117.35 | $117.35 | 346,100 | — | — |
| 2018-11-09 | $120.81 | $120.81 | 222,300 | — | — |
| 2018-11-08 | $118.30 | $118.30 | 292,900 | — | — |
| 2018-11-07 | $117.93 | $117.93 | 286,600 | — | — |
| 2018-11-06 | $116.32 | $116.32 | 151,000 | — | — |
| 2018-11-05 | $115.47 | $115.47 | 222,700 | — | — |
| 2018-11-02 | $115.93 | $115.93 | 479,300 | — | — |
| 2018-11-01 | $115.55 | $115.55 | 364,900 | — | — |
| 2018-10-31 | $114.91 | $114.91 | 255,300 | — | — |
| 2018-10-30 | $113.60 | $113.60 | 220,700 | — | — |
| 2018-10-29 | $110.35 | $110.35 | 322,600 | — | — |
| 2018-10-26 | $112.69 | $112.69 | 140,600 | — | — |
| 2018-10-25 | $113.00 | $113.00 | 170,200 | — | — |
| 2018-10-24 | $109.95 | $109.95 | 262,800 | — | — |
| 2018-10-23 | $112.90 | $112.90 | 253,300 | — | — |
| 2018-10-22 | $114.17 | $114.17 | 193,100 | — | — |
| 2018-10-19 | $113.73 | $113.73 | 98,900 | — | — |
| 2018-10-18 | $114.39 | $114.39 | 96,600 | — | — |
| 2018-10-17 | $114.86 | $114.86 | 138,900 | — | — |
| 2018-10-16 | $115.96 | $115.96 | 172,600 | — | — |
| 2018-10-15 | $112.19 | $112.19 | 128,700 | — | — |
| 2018-10-12 | $112.78 | $112.78 | 264,900 | — | — |
| 2018-10-11 | $111.14 | $111.14 | 287,200 | — | — |
| 2018-10-10 | $112.36 | $112.36 | 168,300 | — | — |
| 2018-10-09 | $115.68 | $115.68 | 174,000 | — | — |
| 2018-10-08 | $114.80 | $114.80 | 287,700 | — | — |
| 2018-10-05 | $115.39 | $115.39 | 279,300 | — | — |
| 2018-10-04 | $113.76 | $113.76 | 146,900 | — | — |
| 2018-10-03 | $116.43 | $116.43 | 187,300 | — | — |
| 2018-10-02 | $116.01 | $116.01 | 352,100 | — | — |
| 2018-10-01 | $117.20 | $117.20 | 158,500 | — | — |
| 2018-09-28 | $117.84 | $117.84 | 368,600 | — | — |
| 2018-09-27 | $116.97 | $116.97 | 180,500 | — | — |
| 2018-09-26 | $116.88 | $116.88 | 153,800 | — | — |
| 2018-09-25 | $118.24 | $118.24 | 169,400 | — | — |
| 2018-09-24 | $116.68 | $116.68 | 198,900 | — | — |
| 2018-09-21 | $116.36 | $116.36 | 324,800 | — | — |
| 2018-09-20 | $115.45 | $115.45 | 114,800 | — | — |
| 2018-09-19 | $114.54 | $114.54 | 143,300 | — | — |
| 2018-09-18 | $115.87 | $115.87 | 161,900 | — | — |
| 2018-09-17 | $115.11 | $115.11 | 176,200 | — | — |
| 2018-09-14 | $116.16 | $116.16 | 117,100 | — | — |
| 2018-09-13 | $116.51 | $116.51 | 72,200 | — | — |
| 2018-09-12 | $116.04 | $116.04 | 176,500 | — | — |
| 2018-09-11 | $116.32 | $116.32 | 155,800 | — | — |
| 2018-09-10 | $116.78 | $116.78 | 239,500 | — | — |
| 2018-09-07 | $117.84 | $117.84 | 135,300 | — | — |
| 2018-09-06 | $118.02 | $118.02 | 184,900 | — | — |
| 2018-09-05 | $118.20 | $118.20 | 118,000 | — | — |
| 2018-09-04 | $119.43 | $119.43 | 129,800 | — | — |
| 2018-08-31 | $119.43 | $119.43 | 159,200 | — | — |
| 2018-08-30 | $119.24 | $119.24 | 92,300 | — | — |
| 2018-08-29 | $118.97 | $118.97 | 188,300 | — | — |
| 2018-08-28 | $119.36 | $119.36 | 333,600 | — | — |
| 2018-08-27 | $118.90 | $118.90 | 271,300 | — | — |
| 2018-08-24 | $117.28 | $117.28 | 151,100 | — | — |
| 2018-08-23 | $116.48 | $116.48 | 142,500 | — | — |
| 2018-08-22 | $116.55 | $116.55 | 302,100 | — | — |
| 2018-08-21 | $117.19 | $117.19 | 149,100 | — | — |
| 2018-08-20 | $116.64 | $116.64 | 246,900 | — | — |
| 2018-08-17 | $116.12 | $116.12 | 133,800 | — | — |
| 2018-08-16 | $115.45 | $115.45 | 192,500 | — | — |
| 2018-08-15 | $114.20 | $114.20 | 236,600 | — | — |
| 2018-08-14 | $113.85 | $113.85 | 312,500 | — | — |
| 2018-08-13 | $111.53 | $111.53 | 215,900 | — | — |
| 2018-08-10 | $110.33 | $110.33 | 186,700 | — | — |
| 2018-08-09 | $110.17 | $110.17 | 206,400 | — | — |
| 2018-08-08 | $109.66 | $109.66 | 211,100 | — | — |
| 2018-08-07 | $109.27 | $109.27 | 306,200 | — | — |
| 2018-08-06 | $110.69 | $110.69 | 228,000 | — | — |
| 2018-08-03 | $110.33 | $110.33 | 450,300 | — | — |
| 2018-08-02 | $108.28 | $108.28 | 209,600 | — | — |
| 2018-08-01 | $107.69 | $107.69 | 246,000 | — | — |
| 2018-07-31 | $106.99 | $106.99 | 182,200 | — | — |
| 2018-07-30 | $106.88 | $106.88 | 222,400 | — | — |
| 2018-07-27 | $109.14 | $109.14 | 203,700 | — | — |
| 2018-07-26 | $110.95 | $110.95 | 136,400 | — | — |
| 2018-07-25 | $110.45 | $110.45 | 150,100 | — | — |
| 2018-07-24 | $109.32 | $109.32 | 148,400 | — | — |
| 2018-07-23 | $110.11 | $110.11 | 142,400 | — | — |
| 2018-07-20 | $110.30 | $110.30 | 256,900 | — | — |
| 2018-07-19 | $109.81 | $109.81 | 173,300 | — | — |
| 2018-07-18 | $110.14 | $110.14 | 247,900 | — | — |
| 2018-07-17 | $108.85 | $108.85 | 97,900 | — | — |
| 2018-07-16 | $108.57 | $108.57 | 165,400 | — | — |
| 2018-07-13 | $108.84 | $108.84 | 161,600 | — | — |
| 2018-07-12 | $108.60 | $108.60 | 135,400 | — | — |
| 2018-07-11 | $107.61 | $107.61 | 126,100 | — | — |
| 2018-07-10 | $107.34 | $107.34 | 129,500 | — | — |
| 2018-07-09 | $107.01 | $107.01 | 157,700 | — | — |
| 2018-07-06 | $106.11 | $106.11 | 242,400 | — | — |
| 2018-07-05 | $104.79 | $104.79 | 300,900 | — | — |
| 2018-07-03 | $104.10 | $104.10 | 123,600 | — | — |
| 2018-07-02 | $103.54 | $103.54 | 256,900 | — | — |
| 2018-06-29 | $102.52 | $102.52 | 373,900 | — | — |
| 2018-06-28 | $102.03 | $102.03 | 228,200 | — | — |
| 2018-06-27 | $100.83 | $100.83 | 240,900 | — | — |
| 2018-06-26 | $102.47 | $102.47 | 286,800 | — | — |
| 2018-06-25 | $103.23 | $103.23 | 359,200 | — | — |
| 2018-06-22 | $105.46 | $105.46 | 343,500 | — | — |
| 2018-06-21 | $105.10 | $105.10 | 161,800 | — | — |
| 2018-06-20 | $105.75 | $105.75 | 220,800 | — | — |
| 2018-06-19 | $106.00 | $106.00 | 222,800 | — | — |
| 2018-06-18 | $105.48 | $105.48 | 242,500 | — | — |
| 2018-06-15 | $105.12 | $105.12 | 433,700 | — | — |
| 2018-06-14 | $105.77 | $105.77 | 211,700 | — | — |
| 2018-06-13 | $106.17 | $106.17 | 285,100 | — | — |
| 2018-06-12 | $108.09 | $108.09 | 202,200 | — | — |
| 2018-06-11 | $107.44 | $107.44 | 266,600 | — | — |
| 2018-06-08 | $107.49 | $107.49 | 224,700 | — | — |
| 2018-06-07 | $106.23 | $106.23 | 322,600 | — | — |
| 2018-06-06 | $105.77 | $105.77 | 403,800 | — | — |
| 2018-06-05 | $103.01 | $103.01 | 250,700 | — | — |
| 2018-06-04 | $103.26 | $103.26 | 295,000 | — | — |
| 2018-06-01 | $101.71 | $101.71 | 275,900 | — | — |
| 2018-05-31 | $101.20 | $101.20 | 197,300 | — | — |
| 2018-05-30 | $101.37 | $101.37 | 188,100 | — | — |
| 2018-05-29 | $100.05 | $100.05 | 152,200 | — | — |
| 2018-05-25 | $101.04 | $101.04 | 144,000 | — | — |
| 2018-05-24 | $100.58 | $100.58 | 166,700 | — | — |
| 2018-05-23 | $99.44 | $99.44 | 153,300 | — | — |
| 2018-05-22 | $99.73 | $99.73 | 235,400 | — | — |
| 2018-05-21 | $99.76 | $99.76 | 173,800 | — | — |
| 2018-05-18 | $99.41 | $99.41 | 145,600 | — | — |
| 2018-05-17 | $99.43 | $99.43 | 136,800 | — | — |
| 2018-05-16 | $98.98 | $98.98 | 321,500 | — | — |
| 2018-05-15 | $98.24 | $98.24 | 109,400 | — | — |
| 2018-05-14 | $98.50 | $98.50 | 145,800 | — | — |
| 2018-05-11 | $99.20 | $99.20 | 213,400 | — | — |
| 2018-05-10 | $98.13 | $98.13 | 164,200 | — | — |
| 2018-05-09 | $97.50 | $97.50 | 313,600 | — | — |
| 2018-05-08 | $98.81 | $98.81 | 292,800 | — | — |
| 2018-05-07 | $98.85 | $98.85 | 285,600 | — | — |
| 2018-05-04 | $98.10 | $98.10 | 427,300 | — | — |
| 2018-05-03 | $96.72 | $96.72 | 231,000 | — | — |
| 2018-05-02 | $96.50 | $96.50 | 548,700 | — | — |
| 2018-05-01 | $95.03 | $95.03 | 720,000 | — | — |
| 2018-04-30 | $94.88 | $94.88 | 523,100 | — | — |
| 2018-04-27 | $96.00 | $96.00 | 333,000 | — | — |
| 2018-04-26 | $96.05 | $96.05 | 200,800 | — | — |
| 2018-04-25 | $95.89 | $95.89 | 312,400 | — | — |
| 2018-04-24 | $96.95 | $96.95 | 375,800 | — | — |
| 2018-04-23 | $98.84 | $98.84 | 136,200 | — | — |
| 2018-04-20 | $98.77 | $98.77 | 187,400 | — | — |
| 2018-04-19 | $98.39 | $98.39 | 242,300 | — | — |
| 2018-04-18 | $99.48 | $99.48 | 259,400 | — | — |
| 2018-04-17 | $98.99 | $98.99 | 252,000 | — | — |
| 2018-04-16 | $99.59 | $99.59 | 237,400 | — | — |
| 2018-04-13 | $98.80 | $98.80 | 231,700 | — | — |
| 2018-04-12 | $98.70 | $98.70 | 343,900 | — | — |
| 2018-04-11 | $98.23 | $98.23 | 242,600 | — | — |
| 2018-04-10 | $98.89 | $98.89 | 325,700 | — | — |
| 2018-04-09 | $96.47 | $96.47 | 479,100 | — | — |
| 2018-04-06 | $96.10 | $96.10 | 582,500 | — | — |
| 2018-04-05 | $99.10 | $99.10 | 452,900 | — | — |
| 2018-04-04 | $97.56 | $97.56 | 403,200 | — | — |
| 2018-04-03 | $96.97 | $96.97 | 399,000 | — | — |
| 2018-04-02 | $97.79 | $97.79 | 401,300 | — | — |
| 2018-03-29 | $99.72 | $99.72 | 776,700 | — | — |
| 2018-03-28 | $97.69 | $97.69 | 791,000 | — | — |
| 2018-03-27 | $97.86 | $97.86 | 1,651,500 | — | — |
| 2018-03-26 | $104.67 | $104.67 | 518,400 | — | — |
| 2018-03-23 | $102.84 | $102.84 | 388,300 | — | — |
| 2018-03-22 | $101.88 | $101.88 | 296,700 | — | — |
| 2018-03-21 | $102.31 | $102.31 | 190,900 | — | — |
| 2018-03-20 | $102.29 | $102.29 | 159,000 | — | — |
| 2018-03-19 | $101.21 | $101.21 | 189,200 | — | — |
| 2018-03-16 | $101.17 | $101.17 | 350,300 | — | — |
| 2018-03-15 | $100.10 | $100.10 | 166,700 | — | — |
| 2018-03-14 | $99.99 | $99.99 | 196,900 | — | — |
| 2018-03-13 | $99.48 | $99.48 | 285,100 | — | — |
| 2018-03-12 | $100.35 | $100.35 | 225,200 | — | — |
| 2018-03-09 | $100.30 | $100.30 | 234,600 | — | — |
| 2018-03-08 | $98.51 | $98.51 | 226,500 | — | — |
| 2018-03-07 | $98.34 | $98.34 | 180,300 | — | — |
| 2018-03-06 | $96.57 | $96.57 | 227,800 | — | — |
| 2018-03-05 | $96.26 | $96.26 | 157,600 | — | — |
| 2018-03-02 | $95.83 | $95.83 | 138,000 | — | — |
| 2018-03-01 | $95.17 | $95.17 | 171,200 | — | — |
| 2018-02-28 | $95.57 | $95.57 | 160,200 | — | — |
| 2018-02-27 | $96.12 | $96.12 | 162,600 | — | — |
| 2018-02-26 | $96.59 | $96.59 | 229,700 | — | — |
| 2018-02-23 | $96.46 | $96.46 | 186,200 | — | — |
| 2018-02-22 | $95.97 | $95.97 | 192,300 | — | — |
| 2018-02-21 | $96.66 | $96.66 | 129,400 | — | — |
| 2018-02-20 | $96.09 | $96.09 | 128,600 | — | — |
| 2018-02-16 | $97.35 | $97.35 | 167,000 | — | — |
| 2018-02-15 | $96.00 | $96.00 | 210,400 | — | — |
| 2018-02-14 | $95.94 | $95.94 | 135,400 | — | — |
| 2018-02-13 | $95.16 | $95.16 | 354,100 | — | — |
| 2018-02-12 | $93.08 | $93.08 | 402,100 | — | — |
| 2018-02-09 | $93.56 | $93.56 | 456,900 | — | — |
| 2018-02-08 | $91.78 | $91.78 | 329,100 | — | — |
| 2018-02-07 | $93.92 | $93.92 | 204,400 | — | — |
| 2018-02-06 | $94.35 | $94.35 | 239,500 | — | — |
| 2018-02-05 | $94.36 | $94.36 | 250,000 | — | — |
| 2018-02-02 | $97.21 | $97.21 | 232,400 | — | — |
| 2018-02-01 | $98.75 | $98.75 | 221,400 | — | — |
| 2018-01-31 | $98.20 | $98.20 | 197,100 | — | — |
| 2018-01-30 | $97.01 | $97.01 | 118,000 | — | — |
| 2018-01-29 | $96.75 | $96.75 | 103,000 | — | — |
| 2018-01-26 | $97.80 | $97.80 | 223,500 | — | — |
| 2018-01-25 | $97.32 | $97.32 | 138,600 | — | — |
| 2018-01-24 | $97.17 | $97.17 | 147,300 | — | — |
| 2018-01-23 | $98.09 | $98.09 | 210,100 | — | — |
| 2018-01-22 | $97.57 | $97.57 | 141,500 | — | — |
| 2018-01-19 | $97.51 | $97.51 | 165,200 | — | — |
| 2018-01-18 | $96.18 | $96.18 | 164,100 | — | — |
| 2018-01-17 | $95.68 | $95.68 | 196,800 | — | — |
| 2018-01-16 | $95.58 | $95.58 | 208,500 | — | — |
| 2018-01-12 | $95.44 | $95.44 | 137,100 | — | — |
| 2018-01-11 | $95.43 | $95.43 | 96,200 | — | — |
| 2018-01-10 | $94.88 | $94.88 | 136,100 | — | — |
| 2018-01-09 | $94.97 | $94.97 | 192,600 | — | — |
| 2018-01-08 | $95.05 | $95.05 | 166,400 | — | — |
| 2018-01-05 | $95.75 | $95.75 | 237,500 | — | — |
| 2018-01-04 | $94.59 | $94.59 | 171,800 | — | — |
| 2018-01-03 | $94.16 | $94.16 | 281,000 | — | — |
| 2018-01-02 | $94.03 | $94.03 | 240,500 | — | — |