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
- 2003-10-28 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 | $81.62 | $87.83 | 663,100 | — | — |
| 2018-12-28 | $81.51 | $87.71 | 540,500 | — | — |
| 2018-12-27 | $80.89 | $87.04 | 754,300 | — | — |
| 2018-12-26 | $81.41 | $87.60 | 815,100 | — | — |
| 2018-12-24 | $75.76 | $81.52 | 355,700 | — | — |
| 2018-12-21 | $76.87 | $82.72 | 1,227,400 | — | — |
| 2018-12-20 | $77.90 | $83.82 | 799,300 | — | — |
| 2018-12-19 | $79.97 | $86.05 | 692,700 | — | — |
| 2018-12-18 | $81.23 | $87.41 | 818,800 | — | — |
| 2018-12-17 | $81.51 | $87.71 | 935,200 | — | — |
| 2018-12-14 | $82.22 | $88.47 | 781,400 | — | — |
| 2018-12-13 | $81.76 | $87.98 | 943,600 | — | — |
| 2018-12-12 | $85.57 | $92.08 | 652,700 | — | — |
| 2018-12-11 | $83.81 | $90.18 | 497,500 | — | — |
| 2018-12-10 | $83.76 | $90.13 | 961,600 | — | — |
| 2018-12-07 | $82.98 | $89.29 | 874,100 | — | — |
| 2018-12-06 | $86.42 | $92.99 | 1,317,900 | — | — |
| 2018-12-04 | $88.93 | $95.69 | 687,600 | — | — |
| 2018-12-03 | $93.64 | $100.76 | 1,161,300 | — | — |
| 2018-11-30 | $92.50 | $99.54 | 1,563,100 | — | — |
| 2018-11-29 | $92.67 | $99.72 | 400,400 | — | — |
| 2018-11-28 | $92.58 | $99.62 | 578,800 | — | — |
| 2018-11-27 | $91.15 | $98.08 | 664,700 | — | — |
| 2018-11-26 | $92.62 | $99.66 | 719,600 | — | — |
| 2018-11-23 | $91.10 | $97.54 | 361,300 | — | — |
| 2018-11-21 | $90.42 | $96.82 | 586,300 | — | — |
| 2018-11-20 | $88.48 | $94.74 | 791,900 | — | — |
| 2018-11-19 | $88.36 | $94.61 | 836,700 | — | — |
| 2018-11-16 | $89.90 | $96.26 | 1,022,500 | — | — |
| 2018-11-15 | $89.05 | $95.35 | 728,000 | — | — |
| 2018-11-14 | $89.17 | $95.48 | 961,600 | — | — |
| 2018-11-13 | $87.85 | $94.06 | 936,900 | — | — |
| 2018-11-12 | $89.82 | $96.17 | 1,106,700 | — | — |
| 2018-11-09 | $93.51 | $100.12 | 611,600 | — | — |
| 2018-11-08 | $96.98 | $103.84 | 528,300 | — | — |
| 2018-11-07 | $96.82 | $103.67 | 646,500 | — | — |
| 2018-11-06 | $95.17 | $101.90 | 863,300 | — | — |
| 2018-11-05 | $95.88 | $102.66 | 1,339,900 | — | — |
| 2018-11-02 | $96.76 | $103.60 | 1,058,100 | — | — |
| 2018-11-01 | $97.83 | $104.75 | 952,000 | — | — |
| 2018-10-31 | $95.98 | $102.77 | 1,170,500 | — | — |
| 2018-10-30 | $99.13 | $106.14 | 1,127,600 | — | — |
| 2018-10-29 | $96.49 | $103.32 | 2,183,000 | — | — |
| 2018-10-26 | $92.93 | $99.50 | 1,954,100 | — | — |
| 2018-10-25 | $91.34 | $97.80 | 2,472,200 | — | — |
| 2018-10-24 | $96.60 | $103.43 | 1,453,400 | — | — |
| 2018-10-23 | $98.42 | $105.38 | 1,612,500 | — | — |
| 2018-10-22 | $95.70 | $102.47 | 1,317,200 | — | — |
| 2018-10-19 | $94.36 | $101.03 | 1,120,300 | — | — |
| 2018-10-18 | $96.03 | $102.82 | 804,400 | — | — |
| 2018-10-17 | $96.97 | $103.83 | 602,200 | — | — |
| 2018-10-16 | $97.10 | $103.97 | 717,700 | — | — |
| 2018-10-15 | $95.37 | $102.12 | 917,300 | — | — |
| 2018-10-12 | $95.72 | $102.49 | 1,046,300 | — | — |
| 2018-10-11 | $94.20 | $100.86 | 1,419,300 | — | — |
| 2018-10-10 | $95.24 | $101.98 | 1,038,800 | — | — |
| 2018-10-09 | $98.36 | $105.32 | 773,300 | — | — |
| 2018-10-08 | $98.53 | $105.50 | 742,500 | — | — |
| 2018-10-05 | $97.42 | $104.31 | 1,200,600 | — | — |
| 2018-10-04 | $96.94 | $103.80 | 893,600 | — | — |
| 2018-10-03 | $99.30 | $106.32 | 1,028,800 | — | — |
| 2018-10-02 | $97.41 | $104.30 | 1,361,200 | — | — |
| 2018-10-01 | $99.44 | $106.47 | 1,376,300 | — | — |
| 2018-09-28 | $98.60 | $105.57 | 1,529,600 | — | — |
| 2018-09-27 | $97.27 | $104.15 | 1,100,600 | — | — |
| 2018-09-26 | $96.65 | $103.49 | 1,148,400 | — | — |
| 2018-09-25 | $94.04 | $100.69 | 884,100 | — | — |
| 2018-09-24 | $93.56 | $100.18 | 992,500 | — | — |
| 2018-09-21 | $94.87 | $101.58 | 1,610,300 | — | — |
| 2018-09-20 | $95.25 | $101.99 | 1,097,400 | — | — |
| 2018-09-19 | $94.06 | $100.71 | 794,100 | — | — |
| 2018-09-18 | $92.50 | $99.04 | 1,209,800 | — | — |
| 2018-09-17 | $93.66 | $100.29 | 1,170,800 | — | — |
| 2018-09-14 | $93.89 | $100.53 | 1,724,200 | — | — |
| 2018-09-13 | $95.75 | $102.52 | 696,700 | — | — |
| 2018-09-12 | $97.59 | $104.49 | 676,700 | — | — |
| 2018-09-11 | $96.74 | $103.58 | 1,177,500 | — | — |
| 2018-09-10 | $96.83 | $103.68 | 898,600 | — | — |
| 2018-09-07 | $97.46 | $104.35 | 1,137,600 | — | — |
| 2018-09-06 | $97.06 | $103.93 | 1,063,500 | — | — |
| 2018-09-05 | $100.37 | $107.47 | 1,447,700 | — | — |
| 2018-09-04 | $105.81 | $113.29 | 876,500 | — | — |
| 2018-08-31 | $105.93 | $113.42 | 768,400 | — | — |
| 2018-08-30 | $105.45 | $112.91 | 478,200 | — | — |
| 2018-08-29 | $106.88 | $114.44 | 467,700 | — | — |
| 2018-08-28 | $106.44 | $113.97 | 566,200 | — | — |
| 2018-08-27 | $106.25 | $113.77 | 991,800 | — | — |
| 2018-08-24 | $105.13 | $112.57 | 802,300 | — | — |
| 2018-08-23 | $106.79 | $113.86 | 582,500 | — | — |
| 2018-08-22 | $107.94 | $115.09 | 418,100 | — | — |
| 2018-08-21 | $108.50 | $115.69 | 455,900 | — | — |
| 2018-08-20 | $109.09 | $116.31 | 561,400 | — | — |
| 2018-08-17 | $109.15 | $116.38 | 466,000 | — | — |
| 2018-08-16 | $108.58 | $115.77 | 498,800 | — | — |
| 2018-08-15 | $109.15 | $116.38 | 611,100 | — | — |
| 2018-08-14 | $111.12 | $118.48 | 547,300 | — | — |
| 2018-08-13 | $109.24 | $116.47 | 486,600 | — | — |
| 2018-08-10 | $109.37 | $116.61 | 577,700 | — | — |
| 2018-08-09 | $109.80 | $117.07 | 404,800 | — | — |
| 2018-08-08 | $109.63 | $116.89 | 606,700 | — | — |
| 2018-08-07 | $109.14 | $116.37 | 868,700 | — | — |
| 2018-08-06 | $107.69 | $114.82 | 759,300 | — | — |
| 2018-08-03 | $106.62 | $113.68 | 1,000,200 | — | — |
| 2018-08-02 | $106.27 | $113.31 | 639,100 | — | — |
| 2018-08-01 | $104.41 | $111.32 | 879,900 | — | — |
| 2018-07-31 | $104.83 | $111.77 | 674,900 | — | — |
| 2018-07-30 | $103.08 | $109.91 | 1,125,700 | — | — |
| 2018-07-27 | $103.85 | $110.73 | 1,883,600 | — | — |
| 2018-07-26 | $108.58 | $115.77 | 2,302,700 | — | — |
| 2018-07-25 | $115.62 | $123.28 | 891,400 | — | — |
| 2018-07-24 | $114.94 | $122.55 | 881,900 | — | — |
| 2018-07-23 | $116.40 | $124.11 | 878,800 | — | — |
| 2018-07-20 | $117.21 | $124.97 | 738,700 | — | — |
| 2018-07-19 | $117.47 | $125.25 | 908,700 | — | — |
| 2018-07-18 | $116.31 | $124.01 | 633,900 | — | — |
| 2018-07-17 | $115.02 | $122.64 | 746,100 | — | — |
| 2018-07-16 | $115.03 | $122.65 | 829,000 | — | — |
| 2018-07-13 | $112.88 | $120.36 | 352,700 | — | — |
| 2018-07-12 | $111.87 | $119.28 | 729,400 | — | — |
| 2018-07-11 | $112.14 | $119.57 | 767,600 | — | — |
| 2018-07-10 | $112.31 | $119.75 | 584,000 | — | — |
| 2018-07-09 | $111.44 | $118.82 | 708,000 | — | — |
| 2018-07-06 | $109.76 | $117.03 | 446,500 | — | — |
| 2018-07-05 | $109.57 | $116.83 | 359,100 | — | — |
| 2018-07-03 | $109.95 | $117.23 | 284,100 | — | — |
| 2018-07-02 | $108.70 | $115.90 | 437,000 | — | — |
| 2018-06-29 | $108.39 | $115.57 | 765,200 | — | — |
| 2018-06-28 | $110.61 | $117.94 | 833,900 | — | — |
| 2018-06-27 | $110.26 | $117.56 | 571,100 | — | — |
| 2018-06-26 | $111.40 | $118.78 | 782,100 | — | — |
| 2018-06-25 | $110.85 | $118.19 | 736,600 | — | — |
| 2018-06-22 | $109.49 | $116.74 | 942,400 | — | — |
| 2018-06-21 | $112.51 | $119.96 | 710,200 | — | — |
| 2018-06-20 | $113.97 | $121.52 | 1,218,500 | — | — |
| 2018-06-19 | $108.94 | $116.15 | 777,400 | — | — |
| 2018-06-18 | $108.94 | $116.15 | 690,800 | — | — |
| 2018-06-15 | $108.14 | $115.30 | 937,000 | — | — |
| 2018-06-14 | $107.63 | $114.76 | 815,500 | — | — |
| 2018-06-13 | $107.32 | $114.43 | 933,000 | — | — |
| 2018-06-12 | $110.54 | $117.86 | 826,500 | — | — |
| 2018-06-11 | $110.67 | $118.00 | 816,100 | — | — |
| 2018-06-08 | $112.60 | $120.06 | 566,900 | — | — |
| 2018-06-07 | $112.15 | $119.58 | 474,700 | — | — |
| 2018-06-06 | $111.47 | $118.85 | 801,300 | — | — |
| 2018-06-05 | $112.07 | $119.49 | 743,000 | — | — |
| 2018-06-04 | $110.89 | $118.23 | 890,700 | — | — |
| 2018-06-01 | $108.60 | $115.79 | 729,500 | — | — |
| 2018-05-31 | $109.01 | $116.23 | 598,900 | — | — |
| 2018-05-30 | $110.82 | $118.16 | 955,600 | — | — |
| 2018-05-29 | $109.78 | $117.05 | 970,700 | — | — |
| 2018-05-25 | $112.42 | $119.87 | 676,100 | — | — |
| 2018-05-24 | $113.44 | $120.47 | 755,700 | — | — |
| 2018-05-23 | $112.02 | $118.96 | 673,100 | — | — |
| 2018-05-22 | $111.73 | $118.66 | 580,200 | — | — |
| 2018-05-21 | $112.63 | $119.61 | 921,900 | — | — |
| 2018-05-18 | $111.29 | $118.19 | 760,200 | — | — |
| 2018-05-17 | $109.67 | $116.47 | 729,200 | — | — |
| 2018-05-16 | $110.05 | $116.87 | 736,700 | — | — |
| 2018-05-15 | $107.76 | $114.44 | 1,088,000 | — | — |
| 2018-05-14 | $107.04 | $113.68 | 790,600 | — | — |
| 2018-05-11 | $105.84 | $112.40 | 1,146,300 | — | — |
| 2018-05-10 | $104.54 | $111.02 | 664,300 | — | — |
| 2018-05-09 | $105.18 | $111.70 | 678,900 | — | — |
| 2018-05-08 | $103.95 | $110.39 | 1,449,400 | — | — |
| 2018-05-07 | $104.22 | $110.68 | 1,033,100 | — | — |
| 2018-05-04 | $102.64 | $109.00 | 895,300 | — | — |
| 2018-05-03 | $100.08 | $106.28 | 700,500 | — | — |
| 2018-05-02 | $100.22 | $106.43 | 687,200 | — | — |
| 2018-05-01 | $100.28 | $106.50 | 886,000 | — | — |
| 2018-04-30 | $100.32 | $106.54 | 1,243,800 | — | — |
| 2018-04-27 | $103.37 | $109.78 | 1,287,900 | — | — |
| 2018-04-26 | $106.57 | $113.18 | 2,305,200 | — | — |
| 2018-04-25 | $104.91 | $111.41 | 1,717,000 | — | — |
| 2018-04-24 | $104.00 | $110.45 | 828,700 | — | — |
| 2018-04-23 | $105.11 | $111.63 | 1,017,600 | — | — |
| 2018-04-20 | $103.39 | $109.80 | 1,438,300 | — | — |
| 2018-04-19 | $106.80 | $113.42 | 801,900 | — | — |
| 2018-04-18 | $105.87 | $112.43 | 692,200 | — | — |
| 2018-04-17 | $105.61 | $112.16 | 1,134,900 | — | — |
| 2018-04-16 | $106.69 | $113.30 | 798,500 | — | — |
| 2018-04-13 | $106.26 | $112.85 | 784,200 | — | — |
| 2018-04-12 | $108.22 | $114.93 | 1,206,700 | — | — |
| 2018-04-11 | $107.12 | $113.76 | 953,100 | — | — |
| 2018-04-10 | $106.47 | $113.07 | 1,303,400 | — | — |
| 2018-04-09 | $104.43 | $110.90 | 1,134,700 | — | — |
| 2018-04-06 | $104.01 | $110.46 | 1,323,300 | — | — |
| 2018-04-05 | $105.00 | $111.51 | 1,062,200 | — | — |
| 2018-04-04 | $103.17 | $109.57 | 1,018,800 | — | — |
| 2018-04-03 | $101.31 | $107.59 | 878,600 | — | — |
| 2018-04-02 | $100.84 | $107.09 | 955,300 | — | — |
| 2018-03-29 | $104.10 | $110.55 | 664,500 | — | — |
| 2018-03-28 | $104.98 | $111.49 | 836,700 | — | — |
| 2018-03-27 | $104.08 | $110.53 | 731,800 | — | — |
| 2018-03-26 | $105.78 | $112.34 | 627,900 | — | — |
| 2018-03-23 | $103.82 | $110.26 | 974,700 | — | — |
| 2018-03-22 | $105.67 | $112.22 | 819,900 | — | — |
| 2018-03-21 | $108.61 | $115.34 | 656,000 | — | — |
| 2018-03-20 | $109.06 | $115.82 | 804,500 | — | — |
| 2018-03-19 | $109.73 | $116.53 | 671,000 | — | — |
| 2018-03-16 | $111.67 | $118.59 | 880,700 | — | — |
| 2018-03-15 | $110.54 | $117.39 | 1,101,800 | — | — |
| 2018-03-14 | $112.56 | $119.54 | 1,184,600 | — | — |
| 2018-03-13 | $111.78 | $118.71 | 1,872,300 | — | — |
| 2018-03-12 | $111.82 | $118.75 | 1,062,000 | — | — |
| 2018-03-09 | $114.12 | $121.20 | 1,140,200 | — | — |
| 2018-03-08 | $114.22 | $120.82 | 769,700 | — | — |
| 2018-03-07 | $116.17 | $122.89 | 759,100 | — | — |
| 2018-03-06 | $117.81 | $124.62 | 786,700 | — | — |
| 2018-03-05 | $115.81 | $122.51 | 665,200 | — | — |
| 2018-03-02 | $116.73 | $123.48 | 608,500 | — | — |
| 2018-03-01 | $116.03 | $122.74 | 847,300 | — | — |
| 2018-02-28 | $116.68 | $123.43 | 1,199,900 | — | — |
| 2018-02-27 | $116.98 | $123.74 | 2,837,400 | — | — |
| 2018-02-26 | $122.77 | $129.87 | 966,400 | — | — |
| 2018-02-23 | $120.86 | $127.85 | 397,500 | — | — |
| 2018-02-22 | $121.19 | $128.20 | 518,100 | — | — |
| 2018-02-21 | $120.25 | $127.20 | 516,800 | — | — |
| 2018-02-20 | $118.76 | $125.63 | 489,600 | — | — |
| 2018-02-16 | $121.00 | $128.00 | 313,500 | — | — |
| 2018-02-15 | $121.74 | $128.78 | 780,100 | — | — |
| 2018-02-14 | $121.25 | $128.26 | 527,000 | — | — |
| 2018-02-13 | $119.61 | $126.53 | 476,500 | — | — |
| 2018-02-12 | $118.92 | $125.80 | 768,500 | — | — |
| 2018-02-09 | $117.32 | $124.10 | 946,400 | — | — |
| 2018-02-08 | $116.47 | $123.20 | 519,500 | — | — |
| 2018-02-07 | $120.32 | $127.28 | 544,600 | — | — |
| 2018-02-06 | $118.02 | $124.84 | 985,700 | — | — |
| 2018-02-05 | $117.47 | $124.26 | 622,700 | — | — |
| 2018-02-02 | $120.31 | $127.27 | 545,200 | — | — |
| 2018-02-01 | $120.99 | $127.98 | 501,500 | — | — |
| 2018-01-31 | $120.30 | $127.25 | 604,500 | — | — |
| 2018-01-30 | $119.73 | $126.65 | 605,000 | — | — |
| 2018-01-29 | $120.71 | $127.69 | 638,200 | — | — |
| 2018-01-26 | $120.72 | $127.70 | 925,500 | — | — |
| 2018-01-25 | $121.65 | $128.68 | 1,114,100 | — | — |
| 2018-01-24 | $119.62 | $126.54 | 372,200 | — | — |
| 2018-01-23 | $121.05 | $128.05 | 688,100 | — | — |
| 2018-01-22 | $119.39 | $126.29 | 502,200 | — | — |
| 2018-01-19 | $120.45 | $127.41 | 616,000 | — | — |
| 2018-01-18 | $119.24 | $126.13 | 476,800 | — | — |
| 2018-01-17 | $118.95 | $125.83 | 585,600 | — | — |
| 2018-01-16 | $117.68 | $124.48 | 480,400 | — | — |
| 2018-01-12 | $118.79 | $125.66 | 1,064,800 | — | — |
| 2018-01-11 | $118.35 | $125.19 | 824,700 | — | — |
| 2018-01-10 | $117.58 | $124.38 | 424,500 | — | — |
| 2018-01-09 | $116.89 | $123.65 | 365,700 | — | — |
| 2018-01-08 | $117.40 | $124.19 | 537,300 | — | — |
| 2018-01-05 | $117.13 | $123.90 | 393,600 | — | — |
| 2018-01-04 | $117.39 | $124.18 | 742,700 | — | — |
| 2018-01-03 | $116.57 | $123.31 | 444,500 | — | — |
| 2018-01-02 | $117.85 | $124.66 | 708,000 | — | — |