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
- 2004-07-26 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 | $62.90 | $76.93 | 234,400 | — | — |
| 2018-12-28 | $62.58 | $76.54 | 260,800 | — | — |
| 2018-12-27 | $63.51 | $77.67 | 422,100 | — | — |
| 2018-12-26 | $62.20 | $76.07 | 379,400 | — | — |
| 2018-12-24 | $58.74 | $71.84 | 138,500 | — | — |
| 2018-12-21 | $60.25 | $73.69 | 1,773,000 | — | — |
| 2018-12-20 | $61.69 | $75.45 | 721,500 | — | — |
| 2018-12-19 | $60.21 | $73.64 | 744,800 | — | — |
| 2018-12-18 | $61.44 | $75.14 | 932,400 | — | — |
| 2018-12-17 | $61.54 | $75.26 | 467,400 | — | — |
| 2018-12-14 | $63.87 | $78.11 | 274,900 | — | — |
| 2018-12-13 | $66.10 | $80.84 | 250,100 | — | — |
| 2018-12-12 | $67.27 | $82.27 | 222,900 | — | — |
| 2018-12-11 | $65.93 | $80.63 | 386,200 | — | — |
| 2018-12-10 | $67.84 | $82.97 | 283,000 | — | — |
| 2018-12-07 | $66.07 | $80.80 | 245,200 | — | — |
| 2018-12-06 | $68.56 | $83.85 | 680,100 | — | — |
| 2018-12-04 | $69.49 | $84.99 | 364,400 | — | — |
| 2018-12-03 | $73.92 | $90.40 | 481,500 | — | — |
| 2018-11-30 | $73.25 | $89.59 | 375,300 | — | — |
| 2018-11-29 | $73.68 | $90.11 | 401,700 | — | — |
| 2018-11-28 | $73.46 | $89.84 | 257,300 | — | — |
| 2018-11-27 | $70.19 | $85.84 | 315,000 | — | — |
| 2018-11-26 | $72.21 | $88.17 | 228,500 | — | — |
| 2018-11-23 | $71.00 | $86.69 | 176,500 | — | — |
| 2018-11-21 | $70.51 | $86.09 | 181,100 | — | — |
| 2018-11-20 | $68.84 | $84.05 | 367,700 | — | — |
| 2018-11-19 | $68.15 | $83.21 | 335,100 | — | — |
| 2018-11-16 | $72.04 | $87.96 | 254,300 | — | — |
| 2018-11-15 | $71.55 | $87.36 | 420,300 | — | — |
| 2018-11-14 | $70.98 | $86.66 | 452,600 | — | — |
| 2018-11-13 | $71.35 | $87.12 | 423,900 | — | — |
| 2018-11-12 | $69.59 | $84.97 | 328,300 | — | — |
| 2018-11-09 | $70.47 | $86.04 | 260,400 | — | — |
| 2018-11-08 | $72.70 | $88.76 | 544,500 | — | — |
| 2018-11-07 | $72.67 | $88.73 | 499,200 | — | — |
| 2018-11-06 | $72.04 | $87.96 | 345,600 | — | — |
| 2018-11-05 | $72.19 | $88.14 | 473,200 | — | — |
| 2018-11-02 | $73.30 | $89.50 | 354,800 | — | — |
| 2018-11-01 | $73.97 | $90.32 | 548,100 | — | — |
| 2018-10-31 | $71.72 | $87.57 | 531,700 | — | — |
| 2018-10-30 | $72.54 | $88.57 | 1,058,900 | — | — |
| 2018-10-29 | $67.85 | $82.84 | 867,400 | — | — |
| 2018-10-26 | $70.35 | $85.90 | 709,800 | — | — |
| 2018-10-25 | $71.29 | $87.04 | 924,400 | — | — |
| 2018-10-24 | $69.20 | $84.49 | 493,500 | — | — |
| 2018-10-23 | $72.60 | $88.64 | 384,300 | — | — |
| 2018-10-22 | $72.87 | $88.97 | 442,900 | — | — |
| 2018-10-19 | $71.64 | $87.47 | 373,000 | — | — |
| 2018-10-18 | $73.62 | $89.89 | 592,400 | — | — |
| 2018-10-17 | $75.17 | $91.78 | 305,500 | — | — |
| 2018-10-16 | $74.63 | $91.12 | 492,500 | — | — |
| 2018-10-15 | $72.04 | $87.96 | 450,500 | — | — |
| 2018-10-12 | $74.08 | $90.45 | 444,600 | — | — |
| 2018-10-11 | $72.80 | $88.89 | 617,100 | — | — |
| 2018-10-10 | $73.10 | $89.25 | 890,300 | — | — |
| 2018-10-09 | $77.38 | $94.48 | 3,610,700 | — | — |
| 2018-10-08 | $90.01 | $109.90 | 367,600 | — | — |
| 2018-10-05 | $93.53 | $114.20 | 322,500 | — | — |
| 2018-10-04 | $94.94 | $115.92 | 221,100 | — | — |
| 2018-10-03 | $98.40 | $120.14 | 159,900 | — | — |
| 2018-10-02 | $97.93 | $119.57 | 147,500 | — | — |
| 2018-10-01 | $99.90 | $121.98 | 205,500 | — | — |
| 2018-09-28 | $101.48 | $123.90 | 301,100 | — | — |
| 2018-09-27 | $100.19 | $122.33 | 352,900 | — | — |
| 2018-09-26 | $99.54 | $121.54 | 420,000 | — | — |
| 2018-09-25 | $102.87 | $125.60 | 202,400 | — | — |
| 2018-09-24 | $101.98 | $124.52 | 179,900 | — | — |
| 2018-09-21 | $101.04 | $123.37 | 496,800 | — | — |
| 2018-09-20 | $101.98 | $124.52 | 124,100 | — | — |
| 2018-09-19 | $99.91 | $121.99 | 214,200 | — | — |
| 2018-09-18 | $104.23 | $127.26 | 356,700 | — | — |
| 2018-09-17 | $102.21 | $124.80 | 278,400 | — | — |
| 2018-09-14 | $104.51 | $127.60 | 267,000 | — | — |
| 2018-09-13 | $103.07 | $125.85 | 129,100 | — | — |
| 2018-09-12 | $102.22 | $124.81 | 376,600 | — | — |
| 2018-09-11 | $101.70 | $124.17 | 230,400 | — | — |
| 2018-09-10 | $101.30 | $123.68 | 186,800 | — | — |
| 2018-09-07 | $100.78 | $123.05 | 195,400 | — | — |
| 2018-09-06 | $100.02 | $122.12 | 378,200 | — | — |
| 2018-09-05 | $100.07 | $122.18 | 330,900 | — | — |
| 2018-09-04 | $103.87 | $126.82 | 315,700 | — | — |
| 2018-08-31 | $104.57 | $127.68 | 192,900 | — | — |
| 2018-08-30 | $104.14 | $127.15 | 175,100 | — | — |
| 2018-08-29 | $104.91 | $128.09 | 198,800 | — | — |
| 2018-08-28 | $102.92 | $125.66 | 552,900 | — | — |
| 2018-08-27 | $101.64 | $124.10 | 228,900 | — | — |
| 2018-08-24 | $102.40 | $124.88 | 294,100 | — | — |
| 2018-08-23 | $99.99 | $121.94 | 212,100 | — | — |
| 2018-08-22 | $98.26 | $119.83 | 148,400 | — | — |
| 2018-08-21 | $98.32 | $119.91 | 148,500 | — | — |
| 2018-08-20 | $97.56 | $118.98 | 143,500 | — | — |
| 2018-08-17 | $97.69 | $119.14 | 169,500 | — | — |
| 2018-08-16 | $97.44 | $118.83 | 150,700 | — | — |
| 2018-08-15 | $96.27 | $117.41 | 237,300 | — | — |
| 2018-08-14 | $98.20 | $119.76 | 249,400 | — | — |
| 2018-08-13 | $96.48 | $117.66 | 184,800 | — | — |
| 2018-08-10 | $95.65 | $116.65 | 285,600 | — | — |
| 2018-08-09 | $96.47 | $117.65 | 180,500 | — | — |
| 2018-08-08 | $96.91 | $118.19 | 298,200 | — | — |
| 2018-08-07 | $97.50 | $118.91 | 325,200 | — | — |
| 2018-08-06 | $99.25 | $121.04 | 565,500 | — | — |
| 2018-08-03 | $96.94 | $118.22 | 626,900 | — | — |
| 2018-08-02 | $98.36 | $119.95 | 396,600 | — | — |
| 2018-08-01 | $98.77 | $120.45 | 910,400 | — | — |
| 2018-07-31 | $99.81 | $121.72 | 1,614,100 | — | — |
| 2018-07-30 | $109.42 | $133.44 | 516,000 | — | — |
| 2018-07-27 | $113.67 | $138.63 | 398,100 | — | — |
| 2018-07-26 | $118.15 | $144.09 | 294,700 | — | — |
| 2018-07-25 | $118.42 | $144.42 | 249,100 | — | — |
| 2018-07-24 | $117.70 | $143.54 | 408,400 | — | — |
| 2018-07-23 | $118.90 | $145.00 | 220,600 | — | — |
| 2018-07-20 | $117.76 | $143.61 | 300,400 | — | — |
| 2018-07-19 | $116.48 | $142.05 | 178,500 | — | — |
| 2018-07-18 | $116.02 | $141.49 | 297,400 | — | — |
| 2018-07-17 | $114.91 | $140.14 | 267,100 | — | — |
| 2018-07-16 | $114.90 | $140.13 | 687,400 | — | — |
| 2018-07-13 | $114.30 | $139.39 | 227,500 | — | — |
| 2018-07-12 | $113.69 | $138.65 | 262,300 | — | — |
| 2018-07-11 | $112.61 | $137.33 | 192,500 | — | — |
| 2018-07-10 | $112.04 | $136.64 | 332,900 | — | — |
| 2018-07-09 | $111.14 | $135.54 | 358,400 | — | — |
| 2018-07-06 | $109.37 | $133.38 | 238,000 | — | — |
| 2018-07-05 | $106.55 | $129.94 | 195,500 | — | — |
| 2018-07-03 | $103.78 | $126.56 | 140,200 | — | — |
| 2018-07-02 | $104.42 | $127.34 | 198,100 | — | — |
| 2018-06-29 | $102.45 | $124.94 | 306,200 | — | — |
| 2018-06-28 | $101.42 | $123.69 | 176,100 | — | — |
| 2018-06-27 | $98.84 | $120.54 | 238,700 | — | — |
| 2018-06-26 | $102.95 | $125.55 | 193,800 | — | — |
| 2018-06-25 | $102.34 | $124.81 | 280,800 | — | — |
| 2018-06-22 | $107.93 | $131.63 | 560,700 | — | — |
| 2018-06-21 | $109.61 | $133.67 | 296,500 | — | — |
| 2018-06-20 | $110.49 | $134.75 | 218,600 | — | — |
| 2018-06-19 | $109.89 | $134.02 | 237,100 | — | — |
| 2018-06-18 | $108.89 | $132.80 | 199,300 | — | — |
| 2018-06-15 | $108.27 | $132.04 | 550,800 | — | — |
| 2018-06-14 | $107.72 | $131.37 | 177,200 | — | — |
| 2018-06-13 | $105.74 | $128.95 | 207,600 | — | — |
| 2018-06-12 | $105.57 | $128.75 | 241,900 | — | — |
| 2018-06-11 | $103.81 | $126.60 | 139,200 | — | — |
| 2018-06-08 | $102.63 | $125.16 | 140,600 | — | — |
| 2018-06-07 | $101.51 | $123.80 | 174,500 | — | — |
| 2018-06-06 | $103.15 | $125.80 | 173,100 | — | — |
| 2018-06-05 | $102.70 | $125.25 | 202,400 | — | — |
| 2018-06-04 | $101.60 | $123.91 | 197,200 | — | — |
| 2018-06-01 | $99.26 | $121.05 | 288,700 | — | — |
| 2018-05-31 | $97.47 | $118.87 | 221,400 | — | — |
| 2018-05-30 | $97.80 | $119.27 | 333,000 | — | — |
| 2018-05-29 | $98.11 | $119.65 | 300,600 | — | — |
| 2018-05-25 | $98.10 | $119.64 | 338,400 | — | — |
| 2018-05-24 | $98.42 | $120.03 | 395,000 | — | — |
| 2018-05-23 | $98.82 | $120.37 | 345,500 | — | — |
| 2018-05-22 | $98.23 | $119.65 | 168,000 | — | — |
| 2018-05-21 | $98.98 | $120.56 | 291,300 | — | — |
| 2018-05-18 | $98.70 | $120.22 | 222,000 | — | — |
| 2018-05-17 | $98.94 | $120.52 | 154,500 | — | — |
| 2018-05-16 | $98.93 | $120.50 | 177,600 | — | — |
| 2018-05-15 | $98.70 | $120.22 | 368,400 | — | — |
| 2018-05-14 | $99.64 | $121.37 | 203,000 | — | — |
| 2018-05-11 | $101.20 | $123.27 | 189,400 | — | — |
| 2018-05-10 | $101.38 | $123.49 | 268,300 | — | — |
| 2018-05-09 | $100.90 | $122.90 | 310,700 | — | — |
| 2018-05-08 | $101.78 | $123.97 | 172,100 | — | — |
| 2018-05-07 | $102.09 | $124.35 | 142,000 | — | — |
| 2018-05-04 | $100.98 | $123.00 | 305,100 | — | — |
| 2018-05-03 | $97.24 | $118.44 | 300,300 | — | — |
| 2018-05-02 | $97.35 | $118.58 | 385,800 | — | — |
| 2018-05-01 | $100.56 | $122.49 | 873,600 | — | — |
| 2018-04-30 | $104.96 | $127.85 | 497,200 | — | — |
| 2018-04-27 | $105.89 | $128.98 | 472,900 | — | — |
| 2018-04-26 | $106.35 | $129.54 | 180,000 | — | — |
| 2018-04-25 | $105.05 | $127.96 | 235,300 | — | — |
| 2018-04-24 | $105.40 | $128.38 | 204,100 | — | — |
| 2018-04-23 | $107.24 | $130.63 | 160,200 | — | — |
| 2018-04-20 | $108.09 | $131.66 | 237,900 | — | — |
| 2018-04-19 | $109.93 | $133.90 | 137,000 | — | — |
| 2018-04-18 | $110.76 | $134.91 | 130,100 | — | — |
| 2018-04-17 | $110.27 | $134.32 | 205,200 | — | — |
| 2018-04-16 | $106.84 | $130.14 | 189,600 | — | — |
| 2018-04-13 | $105.82 | $128.90 | 101,700 | — | — |
| 2018-04-12 | $107.08 | $130.43 | 128,700 | — | — |
| 2018-04-11 | $105.90 | $128.99 | 157,600 | — | — |
| 2018-04-10 | $104.75 | $127.59 | 212,100 | — | — |
| 2018-04-09 | $103.65 | $126.25 | 123,200 | — | — |
| 2018-04-06 | $103.48 | $126.05 | 221,800 | — | — |
| 2018-04-05 | $105.94 | $129.04 | 347,800 | — | — |
| 2018-04-04 | $102.78 | $125.19 | 190,500 | — | — |
| 2018-04-03 | $100.36 | $122.24 | 256,100 | — | — |
| 2018-04-02 | $99.61 | $121.33 | 275,100 | — | — |
| 2018-03-29 | $101.81 | $124.01 | 309,100 | — | — |
| 2018-03-28 | $98.69 | $120.21 | 295,600 | — | — |
| 2018-03-27 | $101.29 | $123.38 | 348,100 | — | — |
| 2018-03-26 | $105.01 | $127.91 | 429,900 | — | — |
| 2018-03-23 | $103.31 | $125.84 | 313,000 | — | — |
| 2018-03-22 | $106.84 | $130.14 | 219,600 | — | — |
| 2018-03-21 | $108.90 | $132.65 | 146,800 | — | — |
| 2018-03-20 | $107.80 | $131.31 | 181,300 | — | — |
| 2018-03-19 | $107.60 | $131.06 | 169,300 | — | — |
| 2018-03-16 | $108.20 | $131.79 | 370,000 | — | — |
| 2018-03-15 | $108.91 | $132.66 | 199,800 | — | — |
| 2018-03-14 | $108.67 | $132.37 | 156,300 | — | — |
| 2018-03-13 | $107.54 | $130.99 | 286,900 | — | — |
| 2018-03-12 | $109.58 | $133.48 | 338,900 | — | — |
| 2018-03-09 | $111.25 | $135.51 | 265,000 | — | — |
| 2018-03-08 | $110.60 | $134.72 | 263,800 | — | — |
| 2018-03-07 | $108.63 | $132.32 | 410,500 | — | — |
| 2018-03-06 | $106.40 | $129.60 | 376,400 | — | — |
| 2018-03-05 | $104.59 | $127.40 | 231,200 | — | — |
| 2018-03-02 | $103.14 | $125.63 | 269,900 | — | — |
| 2018-03-01 | $100.73 | $122.70 | 301,900 | — | — |
| 2018-02-28 | $102.52 | $124.88 | 256,800 | — | — |
| 2018-02-27 | $103.25 | $125.77 | 238,700 | — | — |
| 2018-02-26 | $104.06 | $126.61 | 214,900 | — | — |
| 2018-02-23 | $103.25 | $125.62 | 197,100 | — | — |
| 2018-02-22 | $101.43 | $123.41 | 171,300 | — | — |
| 2018-02-21 | $101.09 | $122.99 | 379,900 | — | — |
| 2018-02-20 | $100.12 | $121.81 | 327,700 | — | — |
| 2018-02-16 | $100.05 | $121.73 | 452,600 | — | — |
| 2018-02-15 | $99.10 | $120.57 | 298,800 | — | — |
| 2018-02-14 | $97.33 | $118.42 | 361,800 | — | — |
| 2018-02-13 | $95.20 | $115.83 | 245,000 | — | — |
| 2018-02-12 | $93.74 | $114.05 | 381,400 | — | — |
| 2018-02-09 | $93.58 | $113.85 | 594,800 | — | — |
| 2018-02-08 | $94.21 | $114.62 | 604,600 | — | — |
| 2018-02-07 | $99.34 | $120.86 | 1,084,200 | — | — |
| 2018-02-06 | $91.75 | $111.63 | 578,300 | — | — |
| 2018-02-05 | $90.21 | $109.75 | 295,100 | — | — |
| 2018-02-02 | $92.16 | $112.13 | 300,300 | — | — |
| 2018-02-01 | $95.80 | $116.56 | 341,600 | — | — |
| 2018-01-31 | $95.82 | $116.58 | 356,300 | — | — |
| 2018-01-30 | $95.69 | $116.42 | 248,900 | — | — |
| 2018-01-29 | $96.01 | $116.81 | 200,700 | — | — |
| 2018-01-26 | $96.73 | $117.69 | 171,100 | — | — |
| 2018-01-25 | $95.06 | $115.66 | 240,300 | — | — |
| 2018-01-24 | $95.08 | $115.68 | 322,900 | — | — |
| 2018-01-23 | $95.83 | $116.59 | 305,200 | — | — |
| 2018-01-22 | $95.70 | $116.43 | 302,300 | — | — |
| 2018-01-19 | $95.80 | $116.56 | 302,100 | — | — |
| 2018-01-18 | $94.48 | $114.95 | 272,500 | — | — |
| 2018-01-17 | $94.54 | $115.02 | 212,400 | — | — |
| 2018-01-16 | $94.04 | $114.41 | 252,400 | — | — |
| 2018-01-12 | $95.55 | $116.25 | 123,400 | — | — |
| 2018-01-11 | $95.06 | $115.66 | 158,600 | — | — |
| 2018-01-10 | $93.72 | $114.03 | 176,800 | — | — |
| 2018-01-09 | $93.53 | $113.79 | 178,200 | — | — |
| 2018-01-08 | $95.81 | $116.57 | 199,500 | — | — |
| 2018-01-05 | $94.49 | $114.96 | 210,600 | — | — |
| 2018-01-04 | $94.54 | $115.02 | 148,600 | — | — |
| 2018-01-03 | $94.42 | $114.88 | 183,100 | — | — |
| 2018-01-02 | $94.32 | $114.76 | 229,900 | — | — |