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
- 2005-09-30 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 | $103.42 | $103.42 | 166,500 | — | — |
| 2018-12-28 | $106.03 | $106.03 | 147,200 | — | — |
| 2018-12-27 | $106.92 | $106.92 | 142,600 | — | — |
| 2018-12-26 | $104.55 | $104.55 | 186,800 | — | — |
| 2018-12-24 | $100.27 | $100.27 | 91,400 | — | — |
| 2018-12-21 | $100.35 | $100.35 | 358,100 | — | — |
| 2018-12-20 | $104.37 | $104.37 | 169,300 | — | — |
| 2018-12-19 | $105.09 | $105.09 | 200,200 | — | — |
| 2018-12-18 | $107.51 | $107.51 | 169,400 | — | — |
| 2018-12-17 | $107.96 | $107.96 | 163,900 | — | — |
| 2018-12-14 | $110.05 | $110.05 | 126,300 | — | — |
| 2018-12-13 | $113.22 | $113.22 | 143,500 | — | — |
| 2018-12-12 | $112.35 | $112.35 | 126,000 | — | — |
| 2018-12-11 | $111.32 | $111.32 | 136,800 | — | — |
| 2018-12-10 | $113.11 | $113.11 | 142,100 | — | — |
| 2018-12-07 | $111.80 | $111.80 | 248,100 | — | — |
| 2018-12-06 | $112.38 | $112.38 | 169,600 | — | — |
| 2018-12-04 | $115.65 | $115.65 | 148,600 | — | — |
| 2018-12-03 | $122.53 | $122.53 | 163,900 | — | — |
| 2018-11-30 | $120.66 | $120.66 | 94,400 | — | — |
| 2018-11-29 | $118.59 | $118.59 | 117,500 | — | — |
| 2018-11-28 | $121.41 | $121.41 | 164,000 | — | — |
| 2018-11-27 | $114.93 | $114.93 | 94,200 | — | — |
| 2018-11-26 | $115.51 | $115.51 | 139,600 | — | — |
| 2018-11-23 | $114.16 | $114.16 | 55,800 | — | — |
| 2018-11-21 | $114.01 | $114.01 | 123,600 | — | — |
| 2018-11-20 | $111.61 | $111.61 | 221,300 | — | — |
| 2018-11-19 | $120.86 | $120.86 | 503,700 | — | — |
| 2018-11-16 | $123.32 | $123.32 | 235,500 | — | — |
| 2018-11-15 | $120.65 | $120.65 | 180,500 | — | — |
| 2018-11-14 | $117.51 | $117.51 | 236,900 | — | — |
| 2018-11-13 | $112.78 | $112.78 | 216,200 | — | — |
| 2018-11-12 | $116.26 | $116.26 | 142,500 | — | — |
| 2018-11-09 | $117.58 | $117.58 | 189,700 | — | — |
| 2018-11-08 | $117.24 | $117.24 | 120,800 | — | — |
| 2018-11-07 | $117.93 | $117.93 | 115,600 | — | — |
| 2018-11-06 | $115.33 | $115.33 | 224,300 | — | — |
| 2018-11-05 | $111.52 | $111.52 | 185,800 | — | — |
| 2018-11-02 | $112.86 | $112.86 | 272,300 | — | — |
| 2018-11-01 | $111.51 | $111.51 | 452,000 | — | — |
| 2018-10-31 | $124.99 | $124.99 | 174,700 | — | — |
| 2018-10-30 | $124.46 | $124.46 | 209,900 | — | — |
| 2018-10-29 | $121.25 | $121.25 | 168,200 | — | — |
| 2018-10-26 | $119.54 | $119.54 | 133,100 | — | — |
| 2018-10-25 | $119.58 | $119.58 | 213,100 | — | — |
| 2018-10-24 | $116.16 | $116.16 | 174,700 | — | — |
| 2018-10-23 | $119.54 | $119.54 | 178,100 | — | — |
| 2018-10-22 | $118.78 | $118.78 | 151,900 | — | — |
| 2018-10-19 | $115.79 | $115.79 | 104,900 | — | — |
| 2018-10-18 | $116.58 | $116.58 | 76,700 | — | — |
| 2018-10-17 | $119.05 | $119.05 | 87,700 | — | — |
| 2018-10-16 | $119.50 | $119.50 | 122,600 | — | — |
| 2018-10-15 | $115.67 | $115.67 | 122,900 | — | — |
| 2018-10-12 | $114.24 | $114.24 | 226,300 | — | — |
| 2018-10-11 | $115.31 | $115.31 | 165,100 | — | — |
| 2018-10-10 | $116.51 | $116.51 | 154,800 | — | — |
| 2018-10-09 | $121.29 | $121.29 | 138,500 | — | — |
| 2018-10-08 | $124.08 | $124.08 | 158,300 | — | — |
| 2018-10-05 | $125.75 | $125.75 | 112,100 | — | — |
| 2018-10-04 | $128.99 | $128.99 | 299,300 | — | — |
| 2018-10-03 | $132.71 | $132.71 | 103,200 | — | — |
| 2018-10-02 | $133.05 | $133.05 | 171,000 | — | — |
| 2018-10-01 | $134.64 | $134.64 | 223,100 | — | — |
| 2018-09-28 | $136.61 | $136.61 | 192,700 | — | — |
| 2018-09-27 | $138.83 | $138.83 | 176,700 | — | — |
| 2018-09-26 | $143.14 | $143.14 | 92,300 | — | — |
| 2018-09-25 | $141.48 | $141.48 | 157,100 | — | — |
| 2018-09-24 | $140.40 | $140.40 | 136,700 | — | — |
| 2018-09-21 | $145.14 | $145.14 | 228,100 | — | — |
| 2018-09-20 | $144.46 | $144.46 | 90,800 | — | — |
| 2018-09-19 | $142.54 | $142.54 | 91,400 | — | — |
| 2018-09-18 | $144.05 | $144.05 | 96,400 | — | — |
| 2018-09-17 | $142.35 | $142.35 | 125,400 | — | — |
| 2018-09-14 | $143.57 | $143.57 | 99,500 | — | — |
| 2018-09-13 | $143.52 | $143.52 | 97,800 | — | — |
| 2018-09-12 | $140.79 | $140.79 | 147,800 | — | — |
| 2018-09-11 | $140.20 | $140.20 | 94,500 | — | — |
| 2018-09-10 | $144.42 | $144.42 | 152,200 | — | — |
| 2018-09-07 | $142.63 | $142.63 | 101,200 | — | — |
| 2018-09-06 | $140.40 | $140.40 | 219,300 | — | — |
| 2018-09-05 | $141.41 | $141.41 | 182,300 | — | — |
| 2018-09-04 | $143.45 | $143.45 | 151,800 | — | — |
| 2018-08-31 | $140.00 | $140.00 | 116,200 | — | — |
| 2018-08-30 | $139.68 | $139.68 | 78,500 | — | — |
| 2018-08-29 | $139.55 | $139.55 | 82,900 | — | — |
| 2018-08-28 | $141.50 | $141.50 | 94,100 | — | — |
| 2018-08-27 | $139.74 | $139.74 | 71,900 | — | — |
| 2018-08-24 | $141.00 | $141.00 | 86,900 | — | — |
| 2018-08-23 | $140.81 | $140.81 | 63,900 | — | — |
| 2018-08-22 | $141.96 | $141.96 | 63,600 | — | — |
| 2018-08-21 | $140.37 | $140.37 | 142,400 | — | — |
| 2018-08-20 | $139.87 | $139.87 | 63,400 | — | — |
| 2018-08-17 | $138.15 | $138.15 | 92,500 | — | — |
| 2018-08-16 | $138.05 | $138.05 | 127,900 | — | — |
| 2018-08-15 | $141.40 | $141.40 | 208,400 | — | — |
| 2018-08-14 | $140.88 | $140.88 | 106,400 | — | — |
| 2018-08-13 | $139.21 | $139.21 | 194,800 | — | — |
| 2018-08-10 | $144.14 | $144.14 | 67,300 | — | — |
| 2018-08-09 | $144.33 | $144.33 | 97,600 | — | — |
| 2018-08-08 | $144.33 | $144.33 | 85,300 | — | — |
| 2018-08-07 | $143.89 | $143.89 | 92,100 | — | — |
| 2018-08-06 | $146.78 | $146.78 | 120,800 | — | — |
| 2018-08-03 | $146.58 | $146.58 | 137,700 | — | — |
| 2018-08-02 | $142.88 | $142.88 | 273,800 | — | — |
| 2018-08-01 | $146.86 | $146.86 | 246,400 | — | — |
| 2018-07-31 | $146.07 | $146.07 | 131,300 | — | — |
| 2018-07-30 | $143.90 | $143.90 | 125,000 | — | — |
| 2018-07-27 | $145.86 | $145.86 | 106,900 | — | — |
| 2018-07-26 | $152.81 | $152.81 | 59,800 | — | — |
| 2018-07-25 | $154.68 | $154.68 | 143,400 | — | — |
| 2018-07-24 | $150.43 | $150.43 | 92,200 | — | — |
| 2018-07-23 | $151.81 | $151.81 | 68,900 | — | — |
| 2018-07-20 | $150.92 | $150.92 | 96,300 | — | — |
| 2018-07-19 | $151.31 | $151.31 | 60,000 | — | — |
| 2018-07-18 | $149.49 | $149.49 | 81,400 | — | — |
| 2018-07-17 | $149.26 | $149.26 | 62,900 | — | — |
| 2018-07-16 | $149.10 | $149.10 | 57,100 | — | — |
| 2018-07-13 | $150.95 | $150.95 | 58,300 | — | — |
| 2018-07-12 | $152.66 | $152.66 | 104,600 | — | — |
| 2018-07-11 | $151.01 | $151.01 | 142,100 | — | — |
| 2018-07-10 | $148.04 | $148.04 | 110,800 | — | — |
| 2018-07-09 | $148.24 | $148.24 | 124,500 | — | — |
| 2018-07-06 | $147.88 | $147.88 | 102,500 | — | — |
| 2018-07-05 | $147.24 | $147.24 | 92,900 | — | — |
| 2018-07-03 | $146.71 | $146.71 | 50,400 | — | — |
| 2018-07-02 | $146.80 | $146.80 | 134,100 | — | — |
| 2018-06-29 | $144.96 | $144.96 | 123,000 | — | — |
| 2018-06-28 | $144.78 | $144.78 | 101,500 | — | — |
| 2018-06-27 | $143.01 | $143.01 | 132,700 | — | — |
| 2018-06-26 | $145.35 | $145.35 | 144,000 | — | — |
| 2018-06-25 | $143.66 | $143.66 | 152,900 | — | — |
| 2018-06-22 | $145.51 | $145.51 | 374,100 | — | — |
| 2018-06-21 | $149.59 | $149.59 | 144,300 | — | — |
| 2018-06-20 | $150.14 | $150.14 | 122,800 | — | — |
| 2018-06-19 | $151.58 | $151.58 | 116,500 | — | — |
| 2018-06-18 | $152.73 | $152.73 | 148,600 | — | — |
| 2018-06-15 | $150.14 | $150.14 | 278,000 | — | — |
| 2018-06-14 | $147.16 | $147.16 | 219,900 | — | — |
| 2018-06-13 | $145.25 | $145.25 | 102,500 | — | — |
| 2018-06-12 | $145.29 | $145.29 | 150,400 | — | — |
| 2018-06-11 | $143.78 | $143.78 | 141,800 | — | — |
| 2018-06-08 | $144.12 | $144.12 | 143,500 | — | — |
| 2018-06-07 | $142.07 | $142.07 | 137,100 | — | — |
| 2018-06-06 | $143.39 | $143.39 | 166,300 | — | — |
| 2018-06-05 | $139.51 | $139.51 | 181,700 | — | — |
| 2018-06-04 | $140.30 | $140.30 | 182,000 | — | — |
| 2018-06-01 | $139.71 | $139.71 | 194,700 | — | — |
| 2018-05-31 | $139.23 | $139.23 | 217,600 | — | — |
| 2018-05-30 | $138.51 | $138.51 | 230,300 | — | — |
| 2018-05-29 | $136.68 | $136.68 | 138,500 | — | — |
| 2018-05-25 | $135.04 | $135.04 | 79,200 | — | — |
| 2018-05-24 | $135.52 | $135.52 | 125,600 | — | — |
| 2018-05-23 | $135.67 | $135.67 | 127,600 | — | — |
| 2018-05-22 | $134.74 | $134.74 | 152,200 | — | — |
| 2018-05-21 | $138.21 | $138.21 | 91,500 | — | — |
| 2018-05-18 | $136.65 | $136.65 | 197,500 | — | — |
| 2018-05-17 | $137.46 | $137.46 | 112,900 | — | — |
| 2018-05-16 | $139.07 | $139.07 | 118,000 | — | — |
| 2018-05-15 | $138.22 | $138.22 | 128,900 | — | — |
| 2018-05-14 | $138.16 | $138.16 | 240,200 | — | — |
| 2018-05-11 | $140.77 | $140.77 | 135,500 | — | — |
| 2018-05-10 | $140.25 | $140.25 | 130,400 | — | — |
| 2018-05-09 | $138.78 | $138.78 | 147,800 | — | — |
| 2018-05-08 | $136.81 | $136.81 | 148,500 | — | — |
| 2018-05-07 | $138.39 | $138.39 | 140,300 | — | — |
| 2018-05-04 | $141.27 | $141.27 | 118,700 | — | — |
| 2018-05-03 | $140.68 | $140.68 | 213,200 | — | — |
| 2018-05-02 | $141.75 | $141.75 | 236,600 | — | — |
| 2018-05-01 | $142.47 | $142.47 | 271,600 | — | — |
| 2018-04-30 | $143.81 | $143.81 | 177,400 | — | — |
| 2018-04-27 | $142.86 | $142.86 | 191,000 | — | — |
| 2018-04-26 | $147.87 | $147.87 | 136,800 | — | — |
| 2018-04-25 | $147.60 | $147.60 | 131,600 | — | — |
| 2018-04-24 | $147.81 | $147.81 | 138,600 | — | — |
| 2018-04-23 | $149.13 | $149.13 | 131,000 | — | — |
| 2018-04-20 | $150.94 | $150.94 | 173,600 | — | — |
| 2018-04-19 | $151.56 | $151.56 | 128,800 | — | — |
| 2018-04-18 | $154.43 | $154.43 | 94,100 | — | — |
| 2018-04-17 | $155.98 | $155.98 | 137,900 | — | — |
| 2018-04-16 | $152.19 | $152.19 | 148,100 | — | — |
| 2018-04-13 | $150.98 | $150.98 | 83,500 | — | — |
| 2018-04-12 | $153.95 | $153.95 | 116,800 | — | — |
| 2018-04-11 | $152.06 | $152.06 | 128,300 | — | — |
| 2018-04-10 | $152.53 | $152.53 | 102,700 | — | — |
| 2018-04-09 | $151.16 | $151.16 | 126,900 | — | — |
| 2018-04-06 | $150.86 | $150.86 | 163,400 | — | — |
| 2018-04-05 | $153.63 | $153.63 | 161,800 | — | — |
| 2018-04-04 | $152.03 | $152.03 | 159,200 | — | — |
| 2018-04-03 | $152.90 | $152.90 | 154,700 | — | — |
| 2018-04-02 | $151.25 | $151.25 | 173,300 | — | — |
| 2018-03-29 | $154.70 | $154.70 | 203,600 | — | — |
| 2018-03-28 | $153.58 | $153.58 | 206,600 | — | — |
| 2018-03-27 | $158.15 | $158.15 | 109,100 | — | — |
| 2018-03-26 | $163.77 | $163.77 | 152,400 | — | — |
| 2018-03-23 | $158.88 | $158.88 | 167,300 | — | — |
| 2018-03-22 | $160.83 | $160.83 | 172,500 | — | — |
| 2018-03-21 | $166.52 | $166.52 | 219,400 | — | — |
| 2018-03-20 | $166.18 | $166.18 | 275,200 | — | — |
| 2018-03-19 | $163.19 | $163.19 | 327,400 | — | — |
| 2018-03-16 | $167.19 | $167.19 | 441,000 | — | — |
| 2018-03-15 | $160.83 | $160.83 | 225,300 | — | — |
| 2018-03-14 | $160.33 | $160.33 | 241,500 | — | — |
| 2018-03-13 | $161.61 | $161.61 | 218,800 | — | — |
| 2018-03-12 | $158.81 | $158.81 | 436,200 | — | — |
| 2018-03-09 | $171.24 | $171.24 | 340,500 | — | — |
| 2018-03-08 | $170.14 | $170.14 | 306,400 | — | — |
| 2018-03-07 | $168.81 | $168.81 | 284,600 | — | — |
| 2018-03-06 | $160.45 | $160.45 | 206,800 | — | — |
| 2018-03-05 | $158.38 | $158.38 | 348,100 | — | — |
| 2018-03-02 | $160.91 | $160.91 | 492,900 | — | — |
| 2018-03-01 | $161.78 | $161.78 | 365,400 | — | — |
| 2018-02-28 | $162.75 | $162.75 | 303,500 | — | — |
| 2018-02-27 | $162.28 | $162.28 | 273,300 | — | — |
| 2018-02-26 | $164.23 | $164.23 | 385,000 | — | — |
| 2018-02-23 | $167.83 | $167.83 | 228,500 | — | — |
| 2018-02-22 | $162.78 | $162.78 | 337,600 | — | — |
| 2018-02-21 | $162.50 | $162.50 | 333,400 | — | — |
| 2018-02-20 | $155.38 | $155.38 | 186,800 | — | — |
| 2018-02-16 | $157.94 | $157.94 | 166,200 | — | — |
| 2018-02-15 | $158.36 | $158.36 | 220,900 | — | — |
| 2018-02-14 | $157.61 | $157.61 | 245,100 | — | — |
| 2018-02-13 | $149.90 | $149.90 | 281,500 | — | — |
| 2018-02-12 | $148.45 | $148.45 | 318,100 | — | — |
| 2018-02-09 | $149.21 | $149.21 | 476,200 | — | — |
| 2018-02-08 | $150.01 | $150.01 | 421,800 | — | — |
| 2018-02-07 | $155.23 | $155.23 | 529,700 | — | — |
| 2018-02-06 | $158.73 | $158.73 | 646,400 | — | — |
| 2018-02-05 | $160.04 | $160.04 | 590,300 | — | — |
| 2018-02-02 | $162.49 | $162.49 | 1,123,100 | — | — |
| 2018-02-01 | $153.01 | $153.01 | 1,445,400 | — | — |
| 2018-01-31 | $127.41 | $127.41 | 524,200 | — | — |
| 2018-01-30 | $131.35 | $131.35 | 240,700 | — | — |
| 2018-01-29 | $132.69 | $132.69 | 198,700 | — | — |
| 2018-01-26 | $132.20 | $132.20 | 196,700 | — | — |
| 2018-01-25 | $132.41 | $132.41 | 250,200 | — | — |
| 2018-01-24 | $131.89 | $131.89 | 195,900 | — | — |
| 2018-01-23 | $137.00 | $137.00 | 475,900 | — | — |
| 2018-01-22 | $137.00 | $137.00 | 494,300 | — | — |
| 2018-01-19 | $132.76 | $132.76 | 236,200 | — | — |
| 2018-01-18 | $127.49 | $127.49 | 121,700 | — | — |
| 2018-01-17 | $128.09 | $128.09 | 186,600 | — | — |
| 2018-01-16 | $124.50 | $124.50 | 221,700 | — | — |
| 2018-01-12 | $122.25 | $122.25 | 317,000 | — | — |
| 2018-01-11 | $120.00 | $120.00 | 293,200 | — | — |
| 2018-01-10 | $120.16 | $120.16 | 480,900 | — | — |
| 2018-01-09 | $124.99 | $124.99 | 389,600 | — | — |
| 2018-01-08 | $124.93 | $124.93 | 269,200 | — | — |
| 2018-01-05 | $123.62 | $123.62 | 189,800 | — | — |
| 2018-01-04 | $124.84 | $124.84 | 231,400 | — | — |
| 2018-01-03 | $123.47 | $123.47 | 209,600 | — | — |
| 2018-01-02 | $121.25 | $121.25 | 171,500 | — | — |