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
- 2007-03-22 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 | $96.25 | $124.15 | 586,000 | — | — |
| 2018-12-28 | $95.13 | $122.71 | 671,800 | — | — |
| 2018-12-27 | $95.86 | $123.65 | 763,200 | — | — |
| 2018-12-26 | $95.51 | $123.20 | 965,600 | — | — |
| 2018-12-24 | $91.79 | $118.40 | 640,400 | — | — |
| 2018-12-21 | $93.93 | $121.16 | 1,873,100 | — | — |
| 2018-12-20 | $95.66 | $123.39 | 1,452,600 | — | — |
| 2018-12-19 | $96.20 | $124.09 | 1,627,100 | — | — |
| 2018-12-18 | $96.01 | $123.84 | 1,168,200 | — | — |
| 2018-12-17 | $94.79 | $122.27 | 1,833,100 | — | — |
| 2018-12-14 | $96.63 | $124.64 | 1,082,300 | — | — |
| 2018-12-13 | $97.91 | $126.29 | 722,300 | — | — |
| 2018-12-12 | $99.99 | $128.35 | 993,600 | — | — |
| 2018-12-11 | $98.79 | $126.81 | 740,300 | — | — |
| 2018-12-10 | $99.38 | $127.57 | 721,100 | — | — |
| 2018-12-07 | $98.64 | $126.62 | 914,100 | — | — |
| 2018-12-06 | $100.72 | $129.29 | 1,557,600 | — | — |
| 2018-12-04 | $103.09 | $132.33 | 1,900,900 | — | — |
| 2018-12-03 | $104.65 | $134.33 | 1,918,800 | — | — |
| 2018-11-30 | $105.87 | $135.90 | 3,781,100 | — | — |
| 2018-11-29 | $101.77 | $130.64 | 1,132,500 | — | — |
| 2018-11-28 | $102.44 | $131.50 | 2,400,000 | — | — |
| 2018-11-27 | $98.69 | $126.68 | 1,567,500 | — | — |
| 2018-11-26 | $98.91 | $126.96 | 1,705,300 | — | — |
| 2018-11-23 | $98.95 | $127.02 | 545,000 | — | — |
| 2018-11-21 | $100.20 | $128.62 | 1,255,100 | — | — |
| 2018-11-20 | $98.41 | $126.32 | 1,377,300 | — | — |
| 2018-11-19 | $101.16 | $129.85 | 1,174,500 | — | — |
| 2018-11-16 | $104.72 | $134.42 | 1,923,600 | — | — |
| 2018-11-15 | $105.89 | $135.92 | 1,092,300 | — | — |
| 2018-11-14 | $105.50 | $135.42 | 1,226,000 | — | — |
| 2018-11-13 | $105.42 | $135.32 | 1,130,000 | — | — |
| 2018-11-12 | $106.24 | $136.37 | 1,271,600 | — | — |
| 2018-11-09 | $107.21 | $137.62 | 1,252,000 | — | — |
| 2018-11-08 | $107.52 | $138.02 | 1,186,000 | — | — |
| 2018-11-07 | $108.68 | $139.51 | 2,026,500 | — | — |
| 2018-11-06 | $105.27 | $135.13 | 3,074,600 | — | — |
| 2018-11-05 | $116.58 | $149.65 | 875,100 | — | — |
| 2018-11-02 | $116.31 | $149.30 | 756,900 | — | — |
| 2018-11-01 | $116.71 | $149.81 | 665,600 | — | — |
| 2018-10-31 | $116.94 | $150.11 | 759,700 | — | — |
| 2018-10-30 | $114.25 | $146.66 | 701,300 | — | — |
| 2018-10-29 | $113.30 | $145.44 | 1,472,000 | — | — |
| 2018-10-26 | $114.19 | $146.58 | 936,600 | — | — |
| 2018-10-25 | $116.62 | $149.70 | 949,100 | — | — |
| 2018-10-24 | $112.48 | $144.38 | 801,900 | — | — |
| 2018-10-23 | $116.88 | $150.03 | 788,800 | — | — |
| 2018-10-22 | $118.28 | $151.83 | 522,300 | — | — |
| 2018-10-19 | $116.96 | $150.13 | 645,600 | — | — |
| 2018-10-18 | $118.59 | $152.23 | 941,700 | — | — |
| 2018-10-17 | $118.81 | $152.51 | 679,400 | — | — |
| 2018-10-16 | $118.65 | $152.30 | 1,438,500 | — | — |
| 2018-10-15 | $115.75 | $148.58 | 957,700 | — | — |
| 2018-10-12 | $117.35 | $150.64 | 1,484,700 | — | — |
| 2018-10-11 | $115.73 | $148.56 | 1,158,800 | — | — |
| 2018-10-10 | $118.85 | $152.56 | 904,000 | — | — |
| 2018-10-09 | $125.59 | $161.21 | 720,500 | — | — |
| 2018-10-08 | $125.16 | $160.66 | 1,025,100 | — | — |
| 2018-10-05 | $126.90 | $162.89 | 676,100 | — | — |
| 2018-10-04 | $127.57 | $163.75 | 575,600 | — | — |
| 2018-10-03 | $129.72 | $166.51 | 634,900 | — | — |
| 2018-10-02 | $129.58 | $166.33 | 574,900 | — | — |
| 2018-10-01 | $130.07 | $166.96 | 913,700 | — | — |
| 2018-09-28 | $131.95 | $169.38 | 1,102,000 | — | — |
| 2018-09-27 | $131.24 | $168.46 | 877,700 | — | — |
| 2018-09-26 | $132.29 | $169.81 | 821,500 | — | — |
| 2018-09-25 | $134.15 | $172.20 | 600,300 | — | — |
| 2018-09-24 | $133.46 | $171.31 | 610,400 | — | — |
| 2018-09-21 | $132.65 | $170.27 | 1,371,800 | — | — |
| 2018-09-20 | $132.99 | $170.71 | 942,500 | — | — |
| 2018-09-19 | $132.66 | $170.29 | 751,800 | — | — |
| 2018-09-18 | $135.35 | $173.74 | 578,000 | — | — |
| 2018-09-17 | $134.79 | $173.02 | 554,200 | — | — |
| 2018-09-14 | $137.72 | $176.16 | 551,500 | — | — |
| 2018-09-13 | $136.86 | $175.06 | 754,000 | — | — |
| 2018-09-12 | $136.82 | $175.01 | 519,900 | — | — |
| 2018-09-11 | $136.71 | $174.87 | 626,800 | — | — |
| 2018-09-10 | $136.83 | $175.02 | 582,200 | — | — |
| 2018-09-07 | $136.20 | $174.22 | 700,700 | — | — |
| 2018-09-06 | $136.98 | $175.21 | 689,200 | — | — |
| 2018-09-05 | $135.64 | $173.50 | 730,100 | — | — |
| 2018-09-04 | $136.62 | $174.75 | 890,800 | — | — |
| 2018-08-31 | $135.14 | $172.86 | 616,600 | — | — |
| 2018-08-30 | $134.65 | $172.23 | 574,300 | — | — |
| 2018-08-29 | $135.35 | $173.13 | 995,600 | — | — |
| 2018-08-28 | $133.11 | $170.26 | 491,900 | — | — |
| 2018-08-27 | $133.87 | $171.24 | 560,600 | — | — |
| 2018-08-24 | $134.33 | $171.82 | 371,400 | — | — |
| 2018-08-23 | $133.22 | $170.40 | 703,900 | — | — |
| 2018-08-22 | $132.72 | $169.76 | 503,600 | — | — |
| 2018-08-21 | $132.85 | $169.93 | 659,200 | — | — |
| 2018-08-20 | $133.32 | $170.53 | 703,600 | — | — |
| 2018-08-17 | $133.23 | $170.42 | 1,614,000 | — | — |
| 2018-08-16 | $132.31 | $169.24 | 877,200 | — | — |
| 2018-08-15 | $129.86 | $166.11 | 654,700 | — | — |
| 2018-08-14 | $130.10 | $166.41 | 701,100 | — | — |
| 2018-08-13 | $129.02 | $165.03 | 785,800 | — | — |
| 2018-08-10 | $129.37 | $165.48 | 694,200 | — | — |
| 2018-08-09 | $129.73 | $165.94 | 927,000 | — | — |
| 2018-08-08 | $129.45 | $165.58 | 1,107,500 | — | — |
| 2018-08-07 | $129.17 | $165.22 | 2,981,900 | — | — |
| 2018-08-06 | $116.20 | $148.63 | 1,208,600 | — | — |
| 2018-08-03 | $114.99 | $147.09 | 484,800 | — | — |
| 2018-08-02 | $114.51 | $146.47 | 884,700 | — | — |
| 2018-08-01 | $112.56 | $143.98 | 1,173,700 | — | — |
| 2018-07-31 | $112.98 | $144.51 | 1,245,000 | — | — |
| 2018-07-30 | $113.10 | $144.67 | 680,600 | — | — |
| 2018-07-27 | $117.32 | $150.07 | 395,500 | — | — |
| 2018-07-26 | $119.38 | $152.70 | 383,300 | — | — |
| 2018-07-25 | $119.96 | $153.44 | 547,700 | — | — |
| 2018-07-24 | $118.15 | $151.13 | 660,600 | — | — |
| 2018-07-23 | $118.90 | $152.09 | 516,600 | — | — |
| 2018-07-20 | $118.50 | $151.58 | 587,200 | — | — |
| 2018-07-19 | $118.69 | $151.82 | 877,200 | — | — |
| 2018-07-18 | $118.17 | $151.15 | 1,560,700 | — | — |
| 2018-07-17 | $118.26 | $151.27 | 732,800 | — | — |
| 2018-07-16 | $117.72 | $150.58 | 630,400 | — | — |
| 2018-07-13 | $117.97 | $150.90 | 502,500 | — | — |
| 2018-07-12 | $119.40 | $152.73 | 978,400 | — | — |
| 2018-07-11 | $117.50 | $150.30 | 658,200 | — | — |
| 2018-07-10 | $117.30 | $150.04 | 618,400 | — | — |
| 2018-07-09 | $117.34 | $150.09 | 600,400 | — | — |
| 2018-07-06 | $116.59 | $149.13 | 661,300 | — | — |
| 2018-07-05 | $115.90 | $148.25 | 732,300 | — | — |
| 2018-07-03 | $116.21 | $148.65 | 412,000 | — | — |
| 2018-07-02 | $115.91 | $148.26 | 572,300 | — | — |
| 2018-06-29 | $115.10 | $147.23 | 1,353,500 | — | — |
| 2018-06-28 | $114.53 | $146.50 | 654,400 | — | — |
| 2018-06-27 | $113.21 | $144.81 | 871,100 | — | — |
| 2018-06-26 | $114.97 | $147.06 | 800,000 | — | — |
| 2018-06-25 | $114.46 | $146.41 | 839,300 | — | — |
| 2018-06-22 | $116.48 | $148.99 | 1,569,600 | — | — |
| 2018-06-21 | $116.79 | $149.39 | 831,800 | — | — |
| 2018-06-20 | $116.91 | $149.54 | 718,000 | — | — |
| 2018-06-19 | $116.16 | $148.58 | 1,446,600 | — | — |
| 2018-06-18 | $116.46 | $148.97 | 2,580,400 | — | — |
| 2018-06-15 | $114.38 | $146.31 | 25,107,800 | — | — |
| 2018-06-14 | $114.89 | $146.96 | 1,856,000 | — | — |
| 2018-06-13 | $115.74 | $147.58 | 2,019,600 | — | — |
| 2018-06-12 | $116.23 | $148.20 | 1,342,900 | — | — |
| 2018-06-11 | $117.32 | $149.59 | 1,811,600 | — | — |
| 2018-06-08 | $119.40 | $152.25 | 756,800 | — | — |
| 2018-06-07 | $118.77 | $151.44 | 765,100 | — | — |
| 2018-06-06 | $119.63 | $152.54 | 940,200 | — | — |
| 2018-06-05 | $117.79 | $150.19 | 1,127,800 | — | — |
| 2018-06-04 | $117.86 | $150.28 | 700,700 | — | — |
| 2018-06-01 | $116.28 | $148.27 | 757,800 | — | — |
| 2018-05-31 | $115.45 | $147.21 | 932,000 | — | — |
| 2018-05-30 | $116.18 | $148.14 | 733,200 | — | — |
| 2018-05-29 | $114.18 | $145.59 | 1,006,900 | — | — |
| 2018-05-25 | $115.91 | $147.80 | 771,300 | — | — |
| 2018-05-24 | $116.25 | $148.23 | 611,100 | — | — |
| 2018-05-23 | $116.03 | $147.95 | 542,500 | — | — |
| 2018-05-22 | $114.31 | $145.75 | 629,300 | — | — |
| 2018-05-21 | $115.54 | $147.32 | 793,000 | — | — |
| 2018-05-18 | $114.76 | $146.33 | 760,700 | — | — |
| 2018-05-17 | $113.81 | $145.12 | 959,500 | — | — |
| 2018-05-16 | $115.09 | $146.75 | 921,500 | — | — |
| 2018-05-15 | $115.61 | $147.41 | 906,900 | — | — |
| 2018-05-14 | $116.03 | $147.95 | 784,000 | — | — |
| 2018-05-11 | $117.52 | $149.85 | 1,023,100 | — | — |
| 2018-05-10 | $117.27 | $149.53 | 967,100 | — | — |
| 2018-05-09 | $113.88 | $145.21 | 984,500 | — | — |
| 2018-05-08 | $112.20 | $143.06 | 1,463,700 | — | — |
| 2018-05-07 | $108.45 | $138.28 | 928,800 | — | — |
| 2018-05-04 | $108.57 | $138.44 | 704,400 | — | — |
| 2018-05-03 | $107.81 | $137.47 | 742,800 | — | — |
| 2018-05-02 | $107.39 | $136.93 | 524,800 | — | — |
| 2018-05-01 | $108.01 | $137.72 | 717,700 | — | — |
| 2018-04-30 | $107.21 | $136.70 | 539,700 | — | — |
| 2018-04-27 | $107.41 | $136.96 | 552,100 | — | — |
| 2018-04-26 | $108.13 | $137.87 | 749,500 | — | — |
| 2018-04-25 | $107.36 | $136.89 | 660,200 | — | — |
| 2018-04-24 | $108.79 | $138.72 | 502,400 | — | — |
| 2018-04-23 | $109.81 | $140.02 | 395,300 | — | — |
| 2018-04-20 | $109.85 | $140.07 | 432,700 | — | — |
| 2018-04-19 | $110.96 | $141.48 | 425,400 | — | — |
| 2018-04-18 | $111.70 | $142.43 | 714,200 | — | — |
| 2018-04-17 | $112.12 | $142.96 | 944,900 | — | — |
| 2018-04-16 | $109.71 | $139.89 | 924,000 | — | — |
| 2018-04-13 | $107.03 | $136.47 | 395,600 | — | — |
| 2018-04-12 | $107.20 | $136.69 | 583,400 | — | — |
| 2018-04-11 | $107.23 | $136.73 | 722,000 | — | — |
| 2018-04-10 | $108.15 | $137.90 | 706,300 | — | — |
| 2018-04-09 | $106.89 | $136.29 | 526,500 | — | — |
| 2018-04-06 | $106.55 | $135.86 | 501,900 | — | — |
| 2018-04-05 | $109.01 | $139.00 | 684,700 | — | — |
| 2018-04-04 | $108.58 | $138.45 | 772,300 | — | — |
| 2018-04-03 | $107.99 | $137.70 | 1,204,100 | — | — |
| 2018-04-02 | $107.51 | $137.08 | 1,278,000 | — | — |
| 2018-03-29 | $109.69 | $139.86 | 953,800 | — | — |
| 2018-03-28 | $107.14 | $136.61 | 852,400 | — | — |
| 2018-03-27 | $107.34 | $136.87 | 1,066,200 | — | — |
| 2018-03-26 | $108.00 | $137.71 | 607,000 | — | — |
| 2018-03-23 | $104.69 | $133.49 | 833,300 | — | — |
| 2018-03-22 | $106.33 | $135.58 | 596,400 | — | — |
| 2018-03-21 | $108.73 | $138.64 | 465,200 | — | — |
| 2018-03-20 | $108.90 | $138.86 | 1,147,700 | — | — |
| 2018-03-19 | $106.92 | $136.33 | 986,400 | — | — |
| 2018-03-16 | $107.28 | $136.79 | 2,663,600 | — | — |
| 2018-03-15 | $107.12 | $136.59 | 1,287,700 | — | — |
| 2018-03-14 | $107.81 | $137.47 | 1,238,600 | — | — |
| 2018-03-13 | $108.37 | $137.72 | 832,300 | — | — |
| 2018-03-12 | $108.57 | $137.97 | 454,500 | — | — |
| 2018-03-09 | $108.35 | $137.69 | 670,500 | — | — |
| 2018-03-08 | $106.78 | $135.70 | 607,100 | — | — |
| 2018-03-07 | $106.07 | $134.79 | 1,030,900 | — | — |
| 2018-03-06 | $105.55 | $134.13 | 1,004,200 | — | — |
| 2018-03-05 | $103.32 | $131.30 | 1,338,000 | — | — |
| 2018-03-02 | $102.34 | $130.05 | 994,200 | — | — |
| 2018-03-01 | $99.49 | $126.43 | 612,200 | — | — |
| 2018-02-28 | $100.38 | $127.56 | 713,800 | — | — |
| 2018-02-27 | $100.81 | $128.11 | 698,900 | — | — |
| 2018-02-26 | $100.97 | $128.31 | 811,600 | — | — |
| 2018-02-23 | $101.38 | $128.83 | 668,800 | — | — |
| 2018-02-22 | $99.85 | $126.89 | 911,800 | — | — |
| 2018-02-21 | $99.14 | $125.99 | 750,900 | — | — |
| 2018-02-20 | $98.59 | $125.29 | 720,700 | — | — |
| 2018-02-16 | $98.78 | $125.53 | 684,900 | — | — |
| 2018-02-15 | $99.00 | $125.81 | 662,600 | — | — |
| 2018-02-14 | $97.34 | $123.70 | 747,300 | — | — |
| 2018-02-13 | $95.49 | $121.35 | 1,079,100 | — | — |
| 2018-02-12 | $93.88 | $119.30 | 1,341,400 | — | — |
| 2018-02-09 | $92.19 | $117.15 | 902,500 | — | — |
| 2018-02-08 | $90.74 | $115.31 | 850,200 | — | — |
| 2018-02-07 | $91.64 | $116.46 | 648,900 | — | — |
| 2018-02-06 | $90.87 | $115.48 | 843,600 | — | — |
| 2018-02-05 | $90.62 | $115.16 | 680,800 | — | — |
| 2018-02-02 | $94.77 | $120.43 | 390,900 | — | — |
| 2018-02-01 | $96.18 | $122.22 | 407,800 | — | — |
| 2018-01-31 | $96.41 | $122.52 | 549,400 | — | — |
| 2018-01-30 | $96.42 | $122.53 | 421,800 | — | — |
| 2018-01-29 | $96.82 | $123.04 | 377,500 | — | — |
| 2018-01-26 | $97.43 | $123.81 | 262,200 | — | — |
| 2018-01-25 | $96.38 | $122.48 | 295,000 | — | — |
| 2018-01-24 | $96.18 | $122.22 | 275,600 | — | — |
| 2018-01-23 | $96.65 | $122.82 | 276,000 | — | — |
| 2018-01-22 | $96.86 | $123.09 | 587,500 | — | — |
| 2018-01-19 | $95.93 | $121.91 | 289,300 | — | — |
| 2018-01-18 | $95.13 | $120.89 | 360,600 | — | — |
| 2018-01-17 | $95.18 | $120.95 | 298,000 | — | — |
| 2018-01-16 | $94.07 | $119.54 | 375,700 | — | — |
| 2018-01-12 | $94.04 | $119.51 | 361,600 | — | — |
| 2018-01-11 | $93.45 | $118.76 | 455,600 | — | — |
| 2018-01-10 | $92.98 | $118.16 | 402,200 | — | — |
| 2018-01-09 | $93.31 | $118.58 | 451,700 | — | — |
| 2018-01-08 | $93.13 | $118.35 | 439,000 | — | — |
| 2018-01-05 | $92.56 | $117.62 | 258,800 | — | — |
| 2018-01-04 | $91.44 | $116.20 | 349,100 | — | — |
| 2018-01-03 | $90.72 | $115.29 | 414,700 | — | — |
| 2018-01-02 | $90.80 | $115.39 | 571,100 | — | — |