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
- 2010-05-25 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 | $62.12 | $62.12 | 225,000 | — | — |
| 2018-12-28 | $60.48 | $60.48 | 271,400 | — | — |
| 2018-12-27 | $60.40 | $60.40 | 246,600 | — | — |
| 2018-12-26 | $59.97 | $59.97 | 396,600 | — | — |
| 2018-12-24 | $58.27 | $58.27 | 105,300 | — | — |
| 2018-12-21 | $60.57 | $60.57 | 529,900 | — | — |
| 2018-12-20 | $61.96 | $61.96 | 210,900 | — | — |
| 2018-12-19 | $63.23 | $63.23 | 238,800 | — | — |
| 2018-12-18 | $64.31 | $64.31 | 172,200 | — | — |
| 2018-12-17 | $63.30 | $63.30 | 236,000 | — | — |
| 2018-12-14 | $65.08 | $65.08 | 114,100 | — | — |
| 2018-12-13 | $65.41 | $65.41 | 194,000 | — | — |
| 2018-12-12 | $66.35 | $66.35 | 175,100 | — | — |
| 2018-12-11 | $65.52 | $65.52 | 146,300 | — | — |
| 2018-12-10 | $66.52 | $66.52 | 344,300 | — | — |
| 2018-12-07 | $67.14 | $67.14 | 214,500 | — | — |
| 2018-12-06 | $71.00 | $71.00 | 154,800 | — | — |
| 2018-12-04 | $71.39 | $71.39 | 355,700 | — | — |
| 2018-12-03 | $74.87 | $74.87 | 303,200 | — | — |
| 2018-11-30 | $73.12 | $73.12 | 249,900 | — | — |
| 2018-11-29 | $72.65 | $72.65 | 106,000 | — | — |
| 2018-11-28 | $74.31 | $74.31 | 194,200 | — | — |
| 2018-11-27 | $72.68 | $72.68 | 142,000 | — | — |
| 2018-11-26 | $73.91 | $73.91 | 156,300 | — | — |
| 2018-11-23 | $73.82 | $73.82 | 62,000 | — | — |
| 2018-11-21 | $74.23 | $74.23 | 137,800 | — | — |
| 2018-11-20 | $74.51 | $74.51 | 221,700 | — | — |
| 2018-11-19 | $75.43 | $75.43 | 211,000 | — | — |
| 2018-11-16 | $75.51 | $75.51 | 486,000 | — | — |
| 2018-11-15 | $75.31 | $75.31 | 202,400 | — | — |
| 2018-11-14 | $74.92 | $74.92 | 294,100 | — | — |
| 2018-11-13 | $74.10 | $74.10 | 159,000 | — | — |
| 2018-11-12 | $73.47 | $73.47 | 393,500 | — | — |
| 2018-11-09 | $73.34 | $73.34 | 300,100 | — | — |
| 2018-11-08 | $75.26 | $75.26 | 308,100 | — | — |
| 2018-11-07 | $76.01 | $76.01 | 446,000 | — | — |
| 2018-11-06 | $74.01 | $74.01 | 408,000 | — | — |
| 2018-11-05 | $75.64 | $75.64 | 609,000 | — | — |
| 2018-11-02 | $72.46 | $72.46 | 961,500 | — | — |
| 2018-11-01 | $95.46 | $95.46 | 266,600 | — | — |
| 2018-10-31 | $92.65 | $92.65 | 185,700 | — | — |
| 2018-10-30 | $92.17 | $92.17 | 111,400 | — | — |
| 2018-10-29 | $90.13 | $90.13 | 196,000 | — | — |
| 2018-10-26 | $89.61 | $89.61 | 186,300 | — | — |
| 2018-10-25 | $90.68 | $90.68 | 241,900 | — | — |
| 2018-10-24 | $90.63 | $90.63 | 247,800 | — | — |
| 2018-10-23 | $95.01 | $95.01 | 199,000 | — | — |
| 2018-10-22 | $91.48 | $91.48 | 161,200 | — | — |
| 2018-10-19 | $91.53 | $91.53 | 173,800 | — | — |
| 2018-10-18 | $90.74 | $90.74 | 216,800 | — | — |
| 2018-10-17 | $95.45 | $95.45 | 102,900 | — | — |
| 2018-10-16 | $97.11 | $97.11 | 213,000 | — | — |
| 2018-10-15 | $94.77 | $94.77 | 384,700 | — | — |
| 2018-10-12 | $93.97 | $93.97 | 309,100 | — | — |
| 2018-10-11 | $95.37 | $95.37 | 412,500 | — | — |
| 2018-10-10 | $97.16 | $97.16 | 161,200 | — | — |
| 2018-10-09 | $103.31 | $103.31 | 195,700 | — | — |
| 2018-10-08 | $109.75 | $109.75 | 192,100 | — | — |
| 2018-10-05 | $108.50 | $108.50 | 234,700 | — | — |
| 2018-10-04 | $115.72 | $115.72 | 132,200 | — | — |
| 2018-10-03 | $116.10 | $116.10 | 135,900 | — | — |
| 2018-10-02 | $117.53 | $117.53 | 108,100 | — | — |
| 2018-10-01 | $116.94 | $116.94 | 178,300 | — | — |
| 2018-09-28 | $119.98 | $119.98 | 129,500 | — | — |
| 2018-09-27 | $120.16 | $120.16 | 129,500 | — | — |
| 2018-09-26 | $120.87 | $120.87 | 129,600 | — | — |
| 2018-09-25 | $119.87 | $119.87 | 131,700 | — | — |
| 2018-09-24 | $121.04 | $121.04 | 169,700 | — | — |
| 2018-09-21 | $122.56 | $122.56 | 212,300 | — | — |
| 2018-09-20 | $124.73 | $124.73 | 75,500 | — | — |
| 2018-09-19 | $122.95 | $122.95 | 106,300 | — | — |
| 2018-09-18 | $122.96 | $122.96 | 177,500 | — | — |
| 2018-09-17 | $122.41 | $122.41 | 153,000 | — | — |
| 2018-09-14 | $124.89 | $124.89 | 412,500 | — | — |
| 2018-09-13 | $130.00 | $130.00 | 88,900 | — | — |
| 2018-09-12 | $132.30 | $132.30 | 89,300 | — | — |
| 2018-09-11 | $132.13 | $132.13 | 59,400 | — | — |
| 2018-09-10 | $133.03 | $133.03 | 88,700 | — | — |
| 2018-09-07 | $134.13 | $134.13 | 71,700 | — | — |
| 2018-09-06 | $135.72 | $135.72 | 69,900 | — | — |
| 2018-09-05 | $136.91 | $136.91 | 87,200 | — | — |
| 2018-09-04 | $137.30 | $137.30 | 118,700 | — | — |
| 2018-08-31 | $138.43 | $138.43 | 90,900 | — | — |
| 2018-08-30 | $139.74 | $139.74 | 142,000 | — | — |
| 2018-08-29 | $142.84 | $142.84 | 86,000 | — | — |
| 2018-08-28 | $142.83 | $142.83 | 52,800 | — | — |
| 2018-08-27 | $142.96 | $142.96 | 50,700 | — | — |
| 2018-08-24 | $138.78 | $138.78 | 73,200 | — | — |
| 2018-08-23 | $139.55 | $139.55 | 55,000 | — | — |
| 2018-08-22 | $140.57 | $140.57 | 81,900 | — | — |
| 2018-08-21 | $142.17 | $142.17 | 93,300 | — | — |
| 2018-08-20 | $140.66 | $140.66 | 100,900 | — | — |
| 2018-08-17 | $138.11 | $138.11 | 198,900 | — | — |
| 2018-08-16 | $137.79 | $137.79 | 138,700 | — | — |
| 2018-08-15 | $135.80 | $135.80 | 84,800 | — | — |
| 2018-08-14 | $136.98 | $136.98 | 108,100 | — | — |
| 2018-08-13 | $134.87 | $134.87 | 97,500 | — | — |
| 2018-08-10 | $136.30 | $136.30 | 111,900 | — | — |
| 2018-08-09 | $136.54 | $136.54 | 112,600 | — | — |
| 2018-08-08 | $138.93 | $138.93 | 122,900 | — | — |
| 2018-08-07 | $139.53 | $139.53 | 377,900 | — | — |
| 2018-08-06 | $143.47 | $143.47 | 146,400 | — | — |
| 2018-08-03 | $142.70 | $142.70 | 132,700 | — | — |
| 2018-08-02 | $144.83 | $144.83 | 223,300 | — | — |
| 2018-08-01 | $142.09 | $142.09 | 342,700 | — | — |
| 2018-07-31 | $134.80 | $134.80 | 190,700 | — | — |
| 2018-07-30 | $133.62 | $133.62 | 171,800 | — | — |
| 2018-07-27 | $134.07 | $134.07 | 110,200 | — | — |
| 2018-07-26 | $134.96 | $134.96 | 203,000 | — | — |
| 2018-07-25 | $133.99 | $133.99 | 130,600 | — | — |
| 2018-07-24 | $134.50 | $134.50 | 131,500 | — | — |
| 2018-07-23 | $133.85 | $133.85 | 71,300 | — | — |
| 2018-07-20 | $133.94 | $133.94 | 133,800 | — | — |
| 2018-07-19 | $136.04 | $136.04 | 295,000 | — | — |
| 2018-07-18 | $137.67 | $137.67 | 174,500 | — | — |
| 2018-07-17 | $134.91 | $134.91 | 134,000 | — | — |
| 2018-07-16 | $133.17 | $133.17 | 129,500 | — | — |
| 2018-07-13 | $134.19 | $134.19 | 156,000 | — | — |
| 2018-07-12 | $133.48 | $133.48 | 132,200 | — | — |
| 2018-07-11 | $134.96 | $134.96 | 176,000 | — | — |
| 2018-07-10 | $135.94 | $135.94 | 105,500 | — | — |
| 2018-07-09 | $135.55 | $135.55 | 167,400 | — | — |
| 2018-07-06 | $132.54 | $132.54 | 107,100 | — | — |
| 2018-07-05 | $133.03 | $133.03 | 128,000 | — | — |
| 2018-07-03 | $127.92 | $127.92 | 42,100 | — | — |
| 2018-07-02 | $130.91 | $130.91 | 111,900 | — | — |
| 2018-06-29 | $130.67 | $130.67 | 138,800 | — | — |
| 2018-06-28 | $130.75 | $130.75 | 158,500 | — | — |
| 2018-06-27 | $136.43 | $136.43 | 140,000 | — | — |
| 2018-06-26 | $138.65 | $138.65 | 119,800 | — | — |
| 2018-06-25 | $136.09 | $136.09 | 153,400 | — | — |
| 2018-06-22 | $135.92 | $135.92 | 233,500 | — | — |
| 2018-06-21 | $138.82 | $138.82 | 140,300 | — | — |
| 2018-06-20 | $140.52 | $140.52 | 96,900 | — | — |
| 2018-06-19 | $141.09 | $141.09 | 85,600 | — | — |
| 2018-06-18 | $140.75 | $140.75 | 160,200 | — | — |
| 2018-06-15 | $139.02 | $139.02 | 154,300 | — | — |
| 2018-06-14 | $139.01 | $139.01 | 124,400 | — | — |
| 2018-06-13 | $137.54 | $137.54 | 138,000 | — | — |
| 2018-06-12 | $139.21 | $139.21 | 220,100 | — | — |
| 2018-06-11 | $136.58 | $136.58 | 151,300 | — | — |
| 2018-06-08 | $136.05 | $136.05 | 112,200 | — | — |
| 2018-06-07 | $135.75 | $135.75 | 174,500 | — | — |
| 2018-06-06 | $135.14 | $135.14 | 130,700 | — | — |
| 2018-06-05 | $131.19 | $131.19 | 85,800 | — | — |
| 2018-06-04 | $128.10 | $128.10 | 110,900 | — | — |
| 2018-06-01 | $125.63 | $125.63 | 96,700 | — | — |
| 2018-05-31 | $124.20 | $124.20 | 71,100 | — | — |
| 2018-05-30 | $126.00 | $126.00 | 108,000 | — | — |
| 2018-05-29 | $124.09 | $124.09 | 126,500 | — | — |
| 2018-05-25 | $126.98 | $126.98 | 81,100 | — | — |
| 2018-05-24 | $128.74 | $128.74 | 88,000 | — | — |
| 2018-05-23 | $130.75 | $130.75 | 56,700 | — | — |
| 2018-05-22 | $132.57 | $132.57 | 60,400 | — | — |
| 2018-05-21 | $132.12 | $132.12 | 94,300 | — | — |
| 2018-05-18 | $132.59 | $132.59 | 104,800 | — | — |
| 2018-05-17 | $128.86 | $128.86 | 105,200 | — | — |
| 2018-05-16 | $128.09 | $128.09 | 179,700 | — | — |
| 2018-05-15 | $125.92 | $125.92 | 99,100 | — | — |
| 2018-05-14 | $125.38 | $125.38 | 120,500 | — | — |
| 2018-05-11 | $123.99 | $123.99 | 95,500 | — | — |
| 2018-05-10 | $124.11 | $124.11 | 146,000 | — | — |
| 2018-05-09 | $123.62 | $123.62 | 96,500 | — | — |
| 2018-05-08 | $123.19 | $123.19 | 111,400 | — | — |
| 2018-05-07 | $121.67 | $121.67 | 133,100 | — | — |
| 2018-05-04 | $119.68 | $119.68 | 160,100 | — | — |
| 2018-05-03 | $120.05 | $120.05 | 130,300 | — | — |
| 2018-05-02 | $122.29 | $122.29 | 189,500 | — | — |
| 2018-05-01 | $124.00 | $124.00 | 90,000 | — | — |
| 2018-04-30 | $123.80 | $123.80 | 116,000 | — | — |
| 2018-04-27 | $126.50 | $126.50 | 78,700 | — | — |
| 2018-04-26 | $127.99 | $127.99 | 74,600 | — | — |
| 2018-04-25 | $128.48 | $128.48 | 128,000 | — | — |
| 2018-04-24 | $128.86 | $128.86 | 112,200 | — | — |
| 2018-04-23 | $128.75 | $128.75 | 89,300 | — | — |
| 2018-04-20 | $127.54 | $127.54 | 89,500 | — | — |
| 2018-04-19 | $128.59 | $128.59 | 69,100 | — | — |
| 2018-04-18 | $129.91 | $129.91 | 90,100 | — | — |
| 2018-04-17 | $128.75 | $128.75 | 62,600 | — | — |
| 2018-04-16 | $128.20 | $128.20 | 56,200 | — | — |
| 2018-04-13 | $125.59 | $125.59 | 85,100 | — | — |
| 2018-04-12 | $126.33 | $126.33 | 54,800 | — | — |
| 2018-04-11 | $126.72 | $126.72 | 85,400 | — | — |
| 2018-04-10 | $127.77 | $127.77 | 74,400 | — | — |
| 2018-04-09 | $125.95 | $125.95 | 83,000 | — | — |
| 2018-04-06 | $126.57 | $126.57 | 90,500 | — | — |
| 2018-04-05 | $128.19 | $128.19 | 90,600 | — | — |
| 2018-04-04 | $126.60 | $126.60 | 119,200 | — | — |
| 2018-04-03 | $123.81 | $123.81 | 124,600 | — | — |
| 2018-04-02 | $120.76 | $120.76 | 123,800 | — | — |
| 2018-03-29 | $122.81 | $122.81 | 123,300 | — | — |
| 2018-03-28 | $121.12 | $121.12 | 94,200 | — | — |
| 2018-03-27 | $122.14 | $122.14 | 125,600 | — | — |
| 2018-03-26 | $122.82 | $122.82 | 138,100 | — | — |
| 2018-03-23 | $117.92 | $117.92 | 163,200 | — | — |
| 2018-03-22 | $119.68 | $119.68 | 110,300 | — | — |
| 2018-03-21 | $121.99 | $121.99 | 108,900 | — | — |
| 2018-03-20 | $119.95 | $119.95 | 85,800 | — | — |
| 2018-03-19 | $119.66 | $119.66 | 141,500 | — | — |
| 2018-03-16 | $121.10 | $121.10 | 247,800 | — | — |
| 2018-03-15 | $120.43 | $120.43 | 91,100 | — | — |
| 2018-03-14 | $121.48 | $121.48 | 93,100 | — | — |
| 2018-03-13 | $122.66 | $122.66 | 104,300 | — | — |
| 2018-03-12 | $122.79 | $122.79 | 69,900 | — | — |
| 2018-03-09 | $122.33 | $122.33 | 106,600 | — | — |
| 2018-03-08 | $119.93 | $119.93 | 72,700 | — | — |
| 2018-03-07 | $120.00 | $120.00 | 80,400 | — | — |
| 2018-03-06 | $118.28 | $118.28 | 133,300 | — | — |
| 2018-03-05 | $118.59 | $118.59 | 95,700 | — | — |
| 2018-03-02 | $115.98 | $115.98 | 99,500 | — | — |
| 2018-03-01 | $117.55 | $117.55 | 146,900 | — | — |
| 2018-02-28 | $121.84 | $121.84 | 172,200 | — | — |
| 2018-02-27 | $123.36 | $123.36 | 219,700 | — | — |
| 2018-02-26 | $124.40 | $124.40 | 85,100 | — | — |
| 2018-02-23 | $122.19 | $122.19 | 72,100 | — | — |
| 2018-02-22 | $121.73 | $121.73 | 63,900 | — | — |
| 2018-02-21 | $120.64 | $120.64 | 116,300 | — | — |
| 2018-02-20 | $121.64 | $121.64 | 115,400 | — | — |
| 2018-02-16 | $121.10 | $121.10 | 138,900 | — | — |
| 2018-02-15 | $116.28 | $116.28 | 106,700 | — | — |
| 2018-02-14 | $114.93 | $114.93 | 89,500 | — | — |
| 2018-02-13 | $112.71 | $112.71 | 58,000 | — | — |
| 2018-02-12 | $114.73 | $114.73 | 60,900 | — | — |
| 2018-02-09 | $113.35 | $113.35 | 107,100 | — | — |
| 2018-02-08 | $113.07 | $113.07 | 122,500 | — | — |
| 2018-02-07 | $115.16 | $115.16 | 63,600 | — | — |
| 2018-02-06 | $115.78 | $115.78 | 102,800 | — | — |
| 2018-02-05 | $113.17 | $113.17 | 108,700 | — | — |
| 2018-02-02 | $118.99 | $118.99 | 68,400 | — | — |
| 2018-02-01 | $123.98 | $123.98 | 68,900 | — | — |
| 2018-01-31 | $124.59 | $124.59 | 124,000 | — | — |
| 2018-01-30 | $127.65 | $127.65 | 83,200 | — | — |
| 2018-01-29 | $129.00 | $129.00 | 76,800 | — | — |
| 2018-01-26 | $130.95 | $130.95 | 71,000 | — | — |
| 2018-01-25 | $129.91 | $129.91 | 103,300 | — | — |
| 2018-01-24 | $130.25 | $130.25 | 100,000 | — | — |
| 2018-01-23 | $131.60 | $131.60 | 97,400 | — | — |
| 2018-01-22 | $132.56 | $132.56 | 96,500 | — | — |
| 2018-01-19 | $132.87 | $132.87 | 95,000 | — | — |
| 2018-01-18 | $132.67 | $132.67 | 99,900 | — | — |
| 2018-01-17 | $132.73 | $132.73 | 78,700 | — | — |
| 2018-01-16 | $132.03 | $132.03 | 159,200 | — | — |
| 2018-01-12 | $132.00 | $132.00 | 110,500 | — | — |
| 2018-01-11 | $130.71 | $130.71 | 104,400 | — | — |
| 2018-01-10 | $128.49 | $128.49 | 92,300 | — | — |
| 2018-01-09 | $130.66 | $130.66 | 96,800 | — | — |
| 2018-01-08 | $129.49 | $129.49 | 61,900 | — | — |
| 2018-01-05 | $130.71 | $130.71 | 85,600 | — | — |
| 2018-01-04 | $127.67 | $127.67 | 111,000 | — | — |
| 2018-01-03 | $123.27 | $123.27 | 135,200 | — | — |
| 2018-01-02 | $122.28 | $122.28 | 81,000 | — | — |