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
- 2005-12-15 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 | $78.71 | $107.43 | 310,600 | — | — |
| 2018-12-28 | $76.41 | $104.29 | 206,200 | — | — |
| 2018-12-27 | $76.80 | $104.82 | 235,800 | — | — |
| 2018-12-26 | $76.96 | $105.04 | 366,900 | — | — |
| 2018-12-24 | $73.22 | $99.94 | 184,300 | — | — |
| 2018-12-21 | $73.26 | $99.99 | 540,600 | — | — |
| 2018-12-20 | $75.81 | $103.47 | 390,100 | — | — |
| 2018-12-19 | $76.79 | $104.81 | 491,300 | — | — |
| 2018-12-18 | $77.61 | $105.93 | 464,100 | — | — |
| 2018-12-17 | $75.10 | $102.50 | 350,200 | — | — |
| 2018-12-14 | $77.84 | $106.24 | 451,200 | — | — |
| 2018-12-13 | $77.40 | $105.64 | 335,600 | — | — |
| 2018-12-12 | $79.95 | $109.12 | 493,500 | — | — |
| 2018-12-11 | $79.63 | $108.68 | 337,300 | — | — |
| 2018-12-10 | $77.55 | $105.85 | 428,800 | — | — |
| 2018-12-07 | $79.21 | $108.11 | 363,500 | — | — |
| 2018-12-06 | $82.88 | $113.12 | 423,400 | — | — |
| 2018-12-04 | $83.65 | $114.17 | 508,200 | — | — |
| 2018-12-03 | $87.66 | $119.64 | 615,800 | — | — |
| 2018-11-30 | $85.03 | $116.05 | 712,000 | — | — |
| 2018-11-29 | $83.01 | $113.30 | 358,100 | — | — |
| 2018-11-28 | $83.52 | $112.81 | 361,400 | — | — |
| 2018-11-27 | $81.27 | $109.77 | 442,700 | — | — |
| 2018-11-26 | $83.50 | $112.78 | 796,300 | — | — |
| 2018-11-23 | $81.96 | $110.70 | 353,500 | — | — |
| 2018-11-21 | $77.41 | $104.55 | 344,900 | — | — |
| 2018-11-20 | $75.65 | $102.18 | 511,200 | — | — |
| 2018-11-19 | $75.91 | $102.53 | 688,900 | — | — |
| 2018-11-16 | $74.98 | $101.27 | 1,734,100 | — | — |
| 2018-11-15 | $83.88 | $113.29 | 2,372,700 | — | — |
| 2018-11-14 | $81.41 | $109.96 | 532,300 | — | — |
| 2018-11-13 | $79.81 | $107.80 | 613,000 | — | — |
| 2018-11-12 | $78.42 | $105.92 | 296,500 | — | — |
| 2018-11-09 | $79.25 | $107.04 | 577,800 | — | — |
| 2018-11-08 | $79.90 | $107.92 | 425,000 | — | — |
| 2018-11-07 | $80.23 | $108.36 | 403,900 | — | — |
| 2018-11-06 | $79.46 | $107.32 | 299,500 | — | — |
| 2018-11-05 | $79.51 | $107.39 | 336,900 | — | — |
| 2018-11-02 | $81.05 | $109.47 | 666,000 | — | — |
| 2018-11-01 | $78.47 | $105.99 | 580,600 | — | — |
| 2018-10-31 | $72.43 | $97.83 | 686,700 | — | — |
| 2018-10-30 | $71.85 | $97.04 | 610,500 | — | — |
| 2018-10-29 | $68.31 | $92.26 | 476,500 | — | — |
| 2018-10-26 | $70.87 | $95.72 | 887,000 | — | — |
| 2018-10-25 | $70.34 | $95.00 | 557,600 | — | — |
| 2018-10-24 | $68.27 | $92.21 | 550,300 | — | — |
| 2018-10-23 | $72.62 | $98.08 | 828,200 | — | — |
| 2018-10-22 | $73.14 | $98.79 | 402,100 | — | — |
| 2018-10-19 | $75.57 | $102.07 | 257,000 | — | — |
| 2018-10-18 | $76.93 | $103.91 | 348,900 | — | — |
| 2018-10-17 | $79.48 | $107.35 | 380,100 | — | — |
| 2018-10-16 | $79.39 | $107.23 | 419,600 | — | — |
| 2018-10-15 | $77.05 | $104.07 | 434,700 | — | — |
| 2018-10-12 | $77.28 | $104.38 | 357,100 | — | — |
| 2018-10-11 | $76.86 | $103.81 | 473,000 | — | — |
| 2018-10-10 | $80.73 | $109.04 | 514,600 | — | — |
| 2018-10-09 | $83.68 | $113.02 | 555,100 | — | — |
| 2018-10-08 | $84.12 | $113.62 | 528,400 | — | — |
| 2018-10-05 | $81.92 | $110.65 | 491,800 | — | — |
| 2018-10-04 | $82.84 | $111.89 | 894,800 | — | — |
| 2018-10-03 | $83.00 | $112.10 | 1,066,700 | — | — |
| 2018-10-02 | $78.45 | $105.96 | 448,600 | — | — |
| 2018-10-01 | $76.93 | $103.91 | 416,900 | — | — |
| 2018-09-28 | $79.84 | $107.84 | 602,800 | — | — |
| 2018-09-27 | $80.98 | $109.38 | 358,500 | — | — |
| 2018-09-26 | $80.06 | $108.13 | 448,500 | — | — |
| 2018-09-25 | $78.95 | $106.63 | 323,700 | — | — |
| 2018-09-24 | $77.93 | $105.26 | 458,100 | — | — |
| 2018-09-21 | $78.86 | $106.51 | 491,400 | — | — |
| 2018-09-20 | $80.71 | $109.01 | 446,000 | — | — |
| 2018-09-19 | $80.08 | $108.16 | 429,400 | — | — |
| 2018-09-18 | $79.40 | $107.24 | 555,800 | — | — |
| 2018-09-17 | $79.99 | $108.04 | 562,700 | — | — |
| 2018-09-14 | $77.95 | $105.28 | 552,000 | — | — |
| 2018-09-13 | $76.90 | $103.86 | 676,300 | — | — |
| 2018-09-12 | $76.86 | $103.81 | 382,200 | — | — |
| 2018-09-11 | $76.22 | $102.95 | 459,900 | — | — |
| 2018-09-10 | $77.95 | $105.28 | 418,500 | — | — |
| 2018-09-07 | $76.54 | $103.38 | 460,600 | — | — |
| 2018-09-06 | $75.91 | $102.53 | 723,100 | — | — |
| 2018-09-05 | $76.02 | $102.68 | 611,700 | — | — |
| 2018-09-04 | $76.66 | $103.54 | 559,400 | — | — |
| 2018-08-31 | $79.94 | $107.97 | 396,400 | — | — |
| 2018-08-30 | $78.10 | $105.49 | 579,400 | — | — |
| 2018-08-29 | $81.80 | $109.31 | 348,700 | — | — |
| 2018-08-28 | $81.41 | $108.79 | 339,800 | — | — |
| 2018-08-27 | $83.20 | $111.18 | 342,300 | — | — |
| 2018-08-24 | $82.47 | $110.20 | 652,400 | — | — |
| 2018-08-23 | $80.14 | $107.09 | 425,000 | — | — |
| 2018-08-22 | $81.87 | $109.40 | 553,300 | — | — |
| 2018-08-21 | $84.17 | $112.47 | 454,400 | — | — |
| 2018-08-20 | $86.43 | $115.49 | 394,600 | — | — |
| 2018-08-17 | $85.40 | $114.12 | 457,900 | — | — |
| 2018-08-16 | $86.71 | $115.87 | 421,500 | — | — |
| 2018-08-15 | $88.66 | $118.47 | 414,000 | — | — |
| 2018-08-14 | $88.34 | $118.05 | 533,100 | — | — |
| 2018-08-13 | $84.29 | $112.64 | 735,300 | — | — |
| 2018-08-10 | $82.84 | $110.70 | 995,700 | — | — |
| 2018-08-09 | $84.05 | $112.31 | 2,142,200 | — | — |
| 2018-08-08 | $98.39 | $131.48 | 412,400 | — | — |
| 2018-08-07 | $97.51 | $130.30 | 377,300 | — | — |
| 2018-08-06 | $96.48 | $128.92 | 217,700 | — | — |
| 2018-08-03 | $95.63 | $127.79 | 302,200 | — | — |
| 2018-08-02 | $93.03 | $124.31 | 421,100 | — | — |
| 2018-08-01 | $94.73 | $126.59 | 310,100 | — | — |
| 2018-07-31 | $97.34 | $130.07 | 377,100 | — | — |
| 2018-07-30 | $96.82 | $129.38 | 153,000 | — | — |
| 2018-07-27 | $98.05 | $131.02 | 198,200 | — | — |
| 2018-07-26 | $97.65 | $130.49 | 309,800 | — | — |
| 2018-07-25 | $95.76 | $127.96 | 264,100 | — | — |
| 2018-07-24 | $95.16 | $127.16 | 238,800 | — | — |
| 2018-07-23 | $96.41 | $128.83 | 254,700 | — | — |
| 2018-07-20 | $97.01 | $129.63 | 291,600 | — | — |
| 2018-07-19 | $97.53 | $130.33 | 290,600 | — | — |
| 2018-07-18 | $99.22 | $132.59 | 292,700 | — | — |
| 2018-07-17 | $97.05 | $129.69 | 415,700 | — | — |
| 2018-07-16 | $96.04 | $128.34 | 456,900 | — | — |
| 2018-07-13 | $97.38 | $130.13 | 283,500 | — | — |
| 2018-07-12 | $96.25 | $128.62 | 320,800 | — | — |
| 2018-07-11 | $93.81 | $125.36 | 435,500 | — | — |
| 2018-07-10 | $98.40 | $131.49 | 479,600 | — | — |
| 2018-07-09 | $99.10 | $132.43 | 295,800 | — | — |
| 2018-07-06 | $98.22 | $131.25 | 208,000 | — | — |
| 2018-07-05 | $96.99 | $129.61 | 520,700 | — | — |
| 2018-07-03 | $96.15 | $128.48 | 172,500 | — | — |
| 2018-07-02 | $94.85 | $126.75 | 300,300 | — | — |
| 2018-06-29 | $94.62 | $126.44 | 335,400 | — | — |
| 2018-06-28 | $94.25 | $125.94 | 426,800 | — | — |
| 2018-06-27 | $92.81 | $124.02 | 337,700 | — | — |
| 2018-06-26 | $94.98 | $126.92 | 340,700 | — | — |
| 2018-06-25 | $95.30 | $127.35 | 277,900 | — | — |
| 2018-06-22 | $97.88 | $130.80 | 316,400 | — | — |
| 2018-06-21 | $99.11 | $132.44 | 221,000 | — | — |
| 2018-06-20 | $100.04 | $133.68 | 309,400 | — | — |
| 2018-06-19 | $99.48 | $132.93 | 162,300 | — | — |
| 2018-06-18 | $100.01 | $133.64 | 430,500 | — | — |
| 2018-06-15 | $100.03 | $133.67 | 352,900 | — | — |
| 2018-06-14 | $101.14 | $135.15 | 278,100 | — | — |
| 2018-06-13 | $103.07 | $137.73 | 563,500 | — | — |
| 2018-06-12 | $103.13 | $137.81 | 348,700 | — | — |
| 2018-06-11 | $103.38 | $138.14 | 325,000 | — | — |
| 2018-06-08 | $101.11 | $135.11 | 1,040,400 | — | — |
| 2018-06-07 | $103.81 | $138.72 | 555,500 | — | — |
| 2018-06-06 | $106.48 | $142.29 | 440,200 | — | — |
| 2018-06-05 | $108.61 | $145.13 | 179,500 | — | — |
| 2018-06-04 | $110.24 | $147.31 | 415,700 | — | — |
| 2018-06-01 | $109.23 | $145.96 | 418,100 | — | — |
| 2018-05-31 | $110.80 | $148.06 | 192,900 | — | — |
| 2018-05-30 | $111.37 | $148.82 | 164,000 | — | — |
| 2018-05-29 | $111.20 | $147.43 | 248,900 | — | — |
| 2018-05-25 | $114.52 | $151.83 | 170,600 | — | — |
| 2018-05-24 | $112.97 | $149.78 | 264,400 | — | — |
| 2018-05-23 | $112.29 | $148.88 | 324,400 | — | — |
| 2018-05-22 | $114.05 | $151.21 | 357,300 | — | — |
| 2018-05-21 | $113.43 | $150.39 | 277,900 | — | — |
| 2018-05-18 | $113.40 | $150.35 | 304,600 | — | — |
| 2018-05-17 | $114.46 | $151.75 | 688,500 | — | — |
| 2018-05-16 | $114.56 | $151.89 | 258,700 | — | — |
| 2018-05-15 | $114.23 | $151.45 | 296,400 | — | — |
| 2018-05-14 | $113.64 | $150.67 | 297,600 | — | — |
| 2018-05-11 | $114.00 | $151.14 | 526,500 | — | — |
| 2018-05-10 | $116.72 | $154.75 | 717,600 | — | — |
| 2018-05-09 | $114.90 | $152.34 | 387,600 | — | — |
| 2018-05-08 | $116.24 | $154.11 | 210,800 | — | — |
| 2018-05-07 | $115.45 | $153.07 | 144,800 | — | — |
| 2018-05-04 | $116.31 | $154.21 | 195,100 | — | — |
| 2018-05-03 | $116.01 | $153.81 | 339,100 | — | — |
| 2018-05-02 | $117.77 | $156.14 | 369,000 | — | — |
| 2018-05-01 | $116.50 | $154.46 | 170,600 | — | — |
| 2018-04-30 | $117.17 | $155.35 | 242,300 | — | — |
| 2018-04-27 | $116.87 | $154.95 | 535,500 | — | — |
| 2018-04-26 | $111.57 | $147.92 | 364,200 | — | — |
| 2018-04-25 | $113.40 | $150.35 | 250,800 | — | — |
| 2018-04-24 | $114.44 | $151.73 | 327,800 | — | — |
| 2018-04-23 | $117.33 | $155.56 | 211,500 | — | — |
| 2018-04-20 | $118.50 | $157.11 | 299,100 | — | — |
| 2018-04-19 | $120.63 | $159.93 | 248,900 | — | — |
| 2018-04-18 | $123.40 | $163.61 | 296,800 | — | — |
| 2018-04-17 | $121.32 | $160.85 | 165,700 | — | — |
| 2018-04-16 | $121.39 | $160.94 | 188,100 | — | — |
| 2018-04-13 | $121.22 | $160.72 | 192,000 | — | — |
| 2018-04-12 | $123.47 | $163.70 | 362,900 | — | — |
| 2018-04-11 | $120.52 | $159.79 | 389,200 | — | — |
| 2018-04-10 | $123.22 | $163.37 | 189,500 | — | — |
| 2018-04-09 | $124.51 | $165.08 | 336,500 | — | — |
| 2018-04-06 | $123.12 | $163.24 | 490,400 | — | — |
| 2018-04-05 | $129.92 | $172.25 | 159,000 | — | — |
| 2018-04-04 | $129.22 | $171.32 | 309,600 | — | — |
| 2018-04-03 | $127.61 | $169.19 | 325,300 | — | — |
| 2018-04-02 | $125.85 | $166.86 | 270,000 | — | — |
| 2018-03-29 | $128.63 | $170.54 | 331,000 | — | — |
| 2018-03-28 | $127.51 | $169.06 | 217,100 | — | — |
| 2018-03-27 | $127.42 | $168.94 | 171,900 | — | — |
| 2018-03-26 | $129.99 | $172.34 | 212,700 | — | — |
| 2018-03-23 | $129.70 | $171.96 | 177,800 | — | — |
| 2018-03-22 | $132.81 | $176.08 | 209,900 | — | — |
| 2018-03-21 | $136.13 | $180.48 | 150,900 | — | — |
| 2018-03-20 | $137.12 | $181.80 | 164,600 | — | — |
| 2018-03-19 | $136.79 | $181.36 | 126,300 | — | — |
| 2018-03-16 | $136.64 | $181.16 | 148,400 | — | — |
| 2018-03-15 | $136.29 | $180.70 | 118,400 | — | — |
| 2018-03-14 | $138.13 | $183.14 | 160,600 | — | — |
| 2018-03-13 | $139.61 | $185.10 | 327,200 | — | — |
| 2018-03-12 | $137.00 | $181.64 | 125,800 | — | — |
| 2018-03-09 | $135.06 | $179.07 | 184,400 | — | — |
| 2018-03-08 | $134.23 | $177.97 | 167,700 | — | — |
| 2018-03-07 | $133.05 | $176.40 | 180,900 | — | — |
| 2018-03-06 | $134.55 | $178.39 | 166,500 | — | — |
| 2018-03-05 | $134.77 | $178.68 | 140,700 | — | — |
| 2018-03-02 | $134.31 | $178.07 | 160,700 | — | — |
| 2018-03-01 | $135.81 | $178.91 | 227,800 | — | — |
| 2018-02-28 | $135.97 | $179.12 | 177,000 | — | — |
| 2018-02-27 | $136.60 | $179.95 | 345,600 | — | — |
| 2018-02-26 | $138.98 | $183.08 | 313,900 | — | — |
| 2018-02-23 | $139.56 | $183.85 | 231,900 | — | — |
| 2018-02-22 | $136.93 | $180.38 | 496,800 | — | — |
| 2018-02-21 | $132.49 | $174.53 | 336,600 | — | — |
| 2018-02-20 | $131.54 | $173.28 | 136,800 | — | — |
| 2018-02-16 | $130.66 | $172.12 | 193,900 | — | — |
| 2018-02-15 | $130.70 | $172.18 | 122,100 | — | — |
| 2018-02-14 | $130.40 | $171.78 | 133,400 | — | — |
| 2018-02-13 | $128.15 | $168.82 | 133,500 | — | — |
| 2018-02-12 | $127.81 | $168.37 | 132,800 | — | — |
| 2018-02-09 | $125.41 | $165.21 | 243,500 | — | — |
| 2018-02-08 | $125.24 | $164.98 | 277,400 | — | — |
| 2018-02-07 | $128.95 | $169.87 | 208,300 | — | — |
| 2018-02-06 | $129.09 | $170.05 | 309,200 | — | — |
| 2018-02-05 | $126.77 | $167.00 | 256,500 | — | — |
| 2018-02-02 | $132.22 | $174.18 | 178,300 | — | — |
| 2018-02-01 | $137.20 | $180.74 | 174,700 | — | — |
| 2018-01-31 | $138.33 | $182.23 | 338,800 | — | — |
| 2018-01-30 | $134.43 | $177.09 | 185,200 | — | — |
| 2018-01-29 | $135.11 | $177.99 | 204,100 | — | — |
| 2018-01-26 | $137.57 | $181.23 | 358,000 | — | — |
| 2018-01-25 | $136.96 | $180.42 | 371,300 | — | — |
| 2018-01-24 | $136.87 | $180.30 | 358,600 | — | — |
| 2018-01-23 | $135.84 | $178.95 | 172,800 | — | — |
| 2018-01-22 | $137.40 | $181.00 | 232,000 | — | — |
| 2018-01-19 | $137.63 | $181.30 | 265,600 | — | — |
| 2018-01-18 | $136.70 | $180.08 | 153,400 | — | — |
| 2018-01-17 | $138.40 | $182.32 | 155,100 | — | — |
| 2018-01-16 | $138.05 | $181.86 | 176,400 | — | — |
| 2018-01-12 | $141.01 | $185.76 | 244,800 | — | — |
| 2018-01-11 | $137.71 | $181.41 | 370,700 | — | — |
| 2018-01-10 | $132.02 | $173.91 | 437,300 | — | — |
| 2018-01-09 | $131.18 | $172.81 | 191,200 | — | — |
| 2018-01-08 | $131.92 | $173.78 | 298,600 | — | — |
| 2018-01-05 | $134.14 | $176.71 | 192,200 | — | — |
| 2018-01-04 | $134.75 | $177.51 | 211,900 | — | — |
| 2018-01-03 | $136.89 | $180.33 | 235,500 | — | — |
| 2018-01-02 | $137.82 | $181.56 | 201,600 | — | — |