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
- 2000-06-23 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 | $113.18 | $113.18 | 293,000 | — | — |
| 2018-12-28 | $111.72 | $111.72 | 377,800 | — | — |
| 2018-12-27 | $110.37 | $110.37 | 435,300 | — | — |
| 2018-12-26 | $110.17 | $110.17 | 420,000 | — | — |
| 2018-12-24 | $105.09 | $105.09 | 342,900 | — | — |
| 2018-12-21 | $110.65 | $110.65 | 877,200 | — | — |
| 2018-12-20 | $113.99 | $113.99 | 561,100 | — | — |
| 2018-12-19 | $118.77 | $118.77 | 311,000 | — | — |
| 2018-12-18 | $120.01 | $120.01 | 266,600 | — | — |
| 2018-12-17 | $120.25 | $120.25 | 500,700 | — | — |
| 2018-12-14 | $124.96 | $124.96 | 281,100 | — | — |
| 2018-12-13 | $127.92 | $127.92 | 410,200 | — | — |
| 2018-12-12 | $129.78 | $129.78 | 325,100 | — | — |
| 2018-12-11 | $128.81 | $128.81 | 403,000 | — | — |
| 2018-12-10 | $127.71 | $127.71 | 612,200 | — | — |
| 2018-12-07 | $128.86 | $128.86 | 357,000 | — | — |
| 2018-12-06 | $130.84 | $130.84 | 406,000 | — | — |
| 2018-12-04 | $133.62 | $133.62 | 464,300 | — | — |
| 2018-12-03 | $137.23 | $137.23 | 326,800 | — | — |
| 2018-11-30 | $134.85 | $134.85 | 367,100 | — | — |
| 2018-11-29 | $133.00 | $133.00 | 469,400 | — | — |
| 2018-11-28 | $134.58 | $134.58 | 218,100 | — | — |
| 2018-11-27 | $129.70 | $129.70 | 285,100 | — | — |
| 2018-11-26 | $129.27 | $129.27 | 237,600 | — | — |
| 2018-11-23 | $127.40 | $127.40 | 242,400 | — | — |
| 2018-11-21 | $125.15 | $125.15 | 213,500 | — | — |
| 2018-11-20 | $123.54 | $123.54 | 633,600 | — | — |
| 2018-11-19 | $125.00 | $125.00 | 371,800 | — | — |
| 2018-11-16 | $130.88 | $130.88 | 460,900 | — | — |
| 2018-11-15 | $130.58 | $130.58 | 572,300 | — | — |
| 2018-11-14 | $128.71 | $128.71 | 417,400 | — | — |
| 2018-11-13 | $131.19 | $131.19 | 297,600 | — | — |
| 2018-11-12 | $133.69 | $133.69 | 519,300 | — | — |
| 2018-11-09 | $136.45 | $136.45 | 592,300 | — | — |
| 2018-11-08 | $136.10 | $136.10 | 547,000 | — | — |
| 2018-11-07 | $136.23 | $136.23 | 723,200 | — | — |
| 2018-11-06 | $125.14 | $125.14 | 362,000 | — | — |
| 2018-11-05 | $124.53 | $124.53 | 305,000 | — | — |
| 2018-11-02 | $123.50 | $123.50 | 278,700 | — | — |
| 2018-11-01 | $123.13 | $123.13 | 311,200 | — | — |
| 2018-10-31 | $121.82 | $121.82 | 325,200 | — | — |
| 2018-10-30 | $118.16 | $118.16 | 298,100 | — | — |
| 2018-10-29 | $117.63 | $117.63 | 497,400 | — | — |
| 2018-10-26 | $118.27 | $118.27 | 409,400 | — | — |
| 2018-10-25 | $118.91 | $118.91 | 403,000 | — | — |
| 2018-10-24 | $113.28 | $113.28 | 551,600 | — | — |
| 2018-10-23 | $121.59 | $121.59 | 378,400 | — | — |
| 2018-10-22 | $123.05 | $123.05 | 221,400 | — | — |
| 2018-10-19 | $122.33 | $122.33 | 289,300 | — | — |
| 2018-10-18 | $125.20 | $125.20 | 164,800 | — | — |
| 2018-10-17 | $127.25 | $127.25 | 222,100 | — | — |
| 2018-10-16 | $126.85 | $126.85 | 465,000 | — | — |
| 2018-10-15 | $121.86 | $121.86 | 407,600 | — | — |
| 2018-10-12 | $122.99 | $122.99 | 674,400 | — | — |
| 2018-10-11 | $120.87 | $120.87 | 395,200 | — | — |
| 2018-10-10 | $123.06 | $123.06 | 481,400 | — | — |
| 2018-10-09 | $128.20 | $128.20 | 353,500 | — | — |
| 2018-10-08 | $128.31 | $128.31 | 513,400 | — | — |
| 2018-10-05 | $129.73 | $129.73 | 406,300 | — | — |
| 2018-10-04 | $130.65 | $130.65 | 287,300 | — | — |
| 2018-10-03 | $134.37 | $134.37 | 826,800 | — | — |
| 2018-10-02 | $133.52 | $133.52 | 589,700 | — | — |
| 2018-10-01 | $133.55 | $133.55 | 284,900 | — | — |
| 2018-09-28 | $134.54 | $134.54 | 672,000 | — | — |
| 2018-09-27 | $133.74 | $133.74 | 587,600 | — | — |
| 2018-09-26 | $131.54 | $131.54 | 477,400 | — | — |
| 2018-09-25 | $131.69 | $131.69 | 434,500 | — | — |
| 2018-09-24 | $128.75 | $128.75 | 180,200 | — | — |
| 2018-09-21 | $128.41 | $128.41 | 457,400 | — | — |
| 2018-09-20 | $128.92 | $128.92 | 175,400 | — | — |
| 2018-09-19 | $127.85 | $127.85 | 281,600 | — | — |
| 2018-09-18 | $129.94 | $129.94 | 229,100 | — | — |
| 2018-09-17 | $129.19 | $129.19 | 337,500 | — | — |
| 2018-09-14 | $132.28 | $132.28 | 339,200 | — | — |
| 2018-09-13 | $130.95 | $130.95 | 539,900 | — | — |
| 2018-09-12 | $129.11 | $129.11 | 274,900 | — | — |
| 2018-09-11 | $127.92 | $127.92 | 275,900 | — | — |
| 2018-09-10 | $126.70 | $126.70 | 336,200 | — | — |
| 2018-09-07 | $126.32 | $126.32 | 329,400 | — | — |
| 2018-09-06 | $125.50 | $125.50 | 368,700 | — | — |
| 2018-09-05 | $124.28 | $124.28 | 268,000 | — | — |
| 2018-09-04 | $124.71 | $124.71 | 416,400 | — | — |
| 2018-08-31 | $123.51 | $123.51 | 369,300 | — | — |
| 2018-08-30 | $121.56 | $121.56 | 448,100 | — | — |
| 2018-08-29 | $121.77 | $121.77 | 194,400 | — | — |
| 2018-08-28 | $121.77 | $121.77 | 301,600 | — | — |
| 2018-08-27 | $122.03 | $122.03 | 590,800 | — | — |
| 2018-08-24 | $121.51 | $121.51 | 439,200 | — | — |
| 2018-08-23 | $121.96 | $121.96 | 343,600 | — | — |
| 2018-08-22 | $120.51 | $120.51 | 204,600 | — | — |
| 2018-08-21 | $120.17 | $120.17 | 400,100 | — | — |
| 2018-08-20 | $119.64 | $119.64 | 276,400 | — | — |
| 2018-08-17 | $121.13 | $121.13 | 316,700 | — | — |
| 2018-08-16 | $120.59 | $120.59 | 306,600 | — | — |
| 2018-08-15 | $118.84 | $118.84 | 357,100 | — | — |
| 2018-08-14 | $120.14 | $120.14 | 726,900 | — | — |
| 2018-08-13 | $119.93 | $119.93 | 601,100 | — | — |
| 2018-08-10 | $120.59 | $120.59 | 529,500 | — | — |
| 2018-08-09 | $121.76 | $121.76 | 531,500 | — | — |
| 2018-08-08 | $124.18 | $124.18 | 682,600 | — | — |
| 2018-08-07 | $128.42 | $128.42 | 571,000 | — | — |
| 2018-08-06 | $127.54 | $127.54 | 387,700 | — | — |
| 2018-08-03 | $127.73 | $127.73 | 360,600 | — | — |
| 2018-08-02 | $126.89 | $126.89 | 327,200 | — | — |
| 2018-08-01 | $124.77 | $124.77 | 222,200 | — | — |
| 2018-07-31 | $124.30 | $124.30 | 271,100 | — | — |
| 2018-07-30 | $120.98 | $120.98 | 310,300 | — | — |
| 2018-07-27 | $122.26 | $122.26 | 278,100 | — | — |
| 2018-07-26 | $124.64 | $124.64 | 305,400 | — | — |
| 2018-07-25 | $123.30 | $123.30 | 1,351,600 | — | — |
| 2018-07-24 | $123.82 | $123.82 | 446,600 | — | — |
| 2018-07-23 | $124.63 | $124.63 | 474,600 | — | — |
| 2018-07-20 | $124.27 | $124.27 | 333,400 | — | — |
| 2018-07-19 | $122.12 | $122.12 | 233,100 | — | — |
| 2018-07-18 | $120.42 | $120.42 | 343,100 | — | — |
| 2018-07-17 | $119.95 | $119.95 | 336,100 | — | — |
| 2018-07-16 | $117.66 | $117.66 | 169,700 | — | — |
| 2018-07-13 | $117.31 | $117.31 | 119,700 | — | — |
| 2018-07-12 | $116.96 | $116.96 | 203,900 | — | — |
| 2018-07-11 | $115.51 | $115.51 | 269,700 | — | — |
| 2018-07-10 | $116.79 | $116.79 | 184,200 | — | — |
| 2018-07-09 | $116.10 | $116.10 | 177,500 | — | — |
| 2018-07-06 | $115.78 | $115.78 | 205,100 | — | — |
| 2018-07-05 | $114.14 | $114.14 | 252,900 | — | — |
| 2018-07-03 | $113.24 | $113.24 | 131,000 | — | — |
| 2018-07-02 | $112.11 | $112.11 | 265,900 | — | — |
| 2018-06-29 | $112.26 | $112.26 | 228,900 | — | — |
| 2018-06-28 | $111.22 | $111.22 | 242,600 | — | — |
| 2018-06-27 | $110.30 | $110.30 | 176,300 | — | — |
| 2018-06-26 | $112.39 | $112.39 | 301,500 | — | — |
| 2018-06-25 | $113.11 | $113.11 | 272,800 | — | — |
| 2018-06-22 | $116.21 | $116.21 | 441,900 | — | — |
| 2018-06-21 | $115.73 | $115.73 | 233,900 | — | — |
| 2018-06-20 | $116.93 | $116.93 | 262,600 | — | — |
| 2018-06-19 | $115.97 | $115.97 | 314,400 | — | — |
| 2018-06-18 | $116.56 | $116.56 | 214,400 | — | — |
| 2018-06-15 | $117.25 | $117.25 | 691,700 | — | — |
| 2018-06-14 | $114.47 | $114.47 | 255,100 | — | — |
| 2018-06-13 | $113.87 | $113.87 | 537,900 | — | — |
| 2018-06-12 | $115.96 | $115.96 | 263,700 | — | — |
| 2018-06-11 | $115.86 | $115.86 | 329,900 | — | — |
| 2018-06-08 | $114.12 | $114.12 | 374,200 | — | — |
| 2018-06-07 | $112.44 | $112.44 | 261,900 | — | — |
| 2018-06-06 | $111.95 | $111.95 | 303,000 | — | — |
| 2018-06-05 | $110.05 | $110.05 | 265,300 | — | — |
| 2018-06-04 | $109.02 | $109.02 | 169,000 | — | — |
| 2018-06-01 | $108.12 | $108.12 | 171,000 | — | — |
| 2018-05-31 | $107.52 | $107.52 | 336,500 | — | — |
| 2018-05-30 | $107.67 | $107.67 | 352,400 | — | — |
| 2018-05-29 | $104.63 | $104.63 | 364,200 | — | — |
| 2018-05-25 | $104.13 | $104.13 | 227,400 | — | — |
| 2018-05-24 | $105.68 | $105.68 | 218,600 | — | — |
| 2018-05-23 | $106.49 | $106.49 | 193,000 | — | — |
| 2018-05-22 | $106.69 | $106.69 | 474,200 | — | — |
| 2018-05-21 | $106.61 | $106.61 | 446,600 | — | — |
| 2018-05-18 | $105.93 | $105.93 | 247,400 | — | — |
| 2018-05-17 | $105.00 | $105.00 | 397,700 | — | — |
| 2018-05-16 | $103.73 | $103.73 | 314,500 | — | — |
| 2018-05-15 | $104.16 | $104.16 | 453,600 | — | — |
| 2018-05-14 | $107.31 | $107.31 | 601,900 | — | — |
| 2018-05-11 | $105.53 | $105.53 | 638,000 | — | — |
| 2018-05-10 | $104.57 | $104.57 | 536,400 | — | — |
| 2018-05-09 | $105.17 | $105.17 | 371,800 | — | — |
| 2018-05-08 | $104.94 | $104.94 | 271,900 | — | — |
| 2018-05-07 | $105.36 | $105.36 | 343,000 | — | — |
| 2018-05-04 | $105.93 | $105.93 | 175,900 | — | — |
| 2018-05-03 | $104.92 | $104.92 | 345,200 | — | — |
| 2018-05-02 | $104.79 | $104.79 | 376,400 | — | — |
| 2018-05-01 | $104.99 | $104.99 | 216,600 | — | — |
| 2018-04-30 | $104.19 | $104.19 | 206,400 | — | — |
| 2018-04-27 | $105.07 | $105.07 | 468,300 | — | — |
| 2018-04-26 | $104.80 | $104.80 | 173,700 | — | — |
| 2018-04-25 | $104.70 | $104.70 | 526,700 | — | — |
| 2018-04-24 | $105.21 | $105.21 | 151,800 | — | — |
| 2018-04-23 | $106.52 | $106.52 | 124,600 | — | — |
| 2018-04-20 | $105.46 | $105.46 | 271,700 | — | — |
| 2018-04-19 | $106.00 | $106.00 | 311,600 | — | — |
| 2018-04-18 | $108.12 | $108.12 | 228,800 | — | — |
| 2018-04-17 | $108.01 | $108.01 | 343,700 | — | — |
| 2018-04-16 | $107.25 | $107.25 | 156,100 | — | — |
| 2018-04-13 | $106.05 | $106.05 | 217,800 | — | — |
| 2018-04-12 | $106.01 | $106.01 | 190,500 | — | — |
| 2018-04-11 | $105.29 | $105.29 | 143,200 | — | — |
| 2018-04-10 | $106.10 | $106.10 | 199,100 | — | — |
| 2018-04-09 | $103.58 | $103.58 | 247,000 | — | — |
| 2018-04-06 | $102.37 | $102.37 | 253,100 | — | — |
| 2018-04-05 | $105.45 | $105.45 | 296,300 | — | — |
| 2018-04-04 | $105.62 | $105.62 | 419,200 | — | — |
| 2018-04-03 | $104.58 | $104.58 | 360,900 | — | — |
| 2018-04-02 | $103.11 | $103.11 | 343,600 | — | — |
| 2018-03-29 | $106.74 | $106.74 | 282,000 | — | — |
| 2018-03-28 | $106.18 | $106.18 | 429,900 | — | — |
| 2018-03-27 | $107.27 | $107.27 | 426,800 | — | — |
| 2018-03-26 | $108.80 | $108.80 | 276,500 | — | — |
| 2018-03-23 | $106.27 | $106.27 | 332,500 | — | — |
| 2018-03-22 | $106.89 | $106.89 | 256,100 | — | — |
| 2018-03-21 | $109.90 | $109.90 | 325,700 | — | — |
| 2018-03-20 | $110.44 | $110.44 | 228,000 | — | — |
| 2018-03-19 | $110.86 | $110.86 | 286,900 | — | — |
| 2018-03-16 | $111.10 | $111.10 | 596,600 | — | — |
| 2018-03-15 | $112.06 | $112.06 | 274,700 | — | — |
| 2018-03-14 | $112.71 | $112.71 | 316,700 | — | — |
| 2018-03-13 | $114.19 | $114.19 | 247,900 | — | — |
| 2018-03-12 | $115.20 | $115.20 | 335,900 | — | — |
| 2018-03-09 | $114.82 | $114.82 | 494,900 | — | — |
| 2018-03-08 | $111.92 | $111.92 | 413,500 | — | — |
| 2018-03-07 | $111.14 | $111.14 | 624,500 | — | — |
| 2018-03-06 | $111.32 | $111.32 | 809,400 | — | — |
| 2018-03-05 | $108.27 | $108.27 | 551,800 | — | — |
| 2018-03-02 | $106.56 | $106.56 | 336,100 | — | — |
| 2018-03-01 | $104.94 | $104.94 | 460,600 | — | — |
| 2018-02-28 | $106.61 | $106.61 | 414,100 | — | — |
| 2018-02-27 | $107.82 | $107.82 | 348,900 | — | — |
| 2018-02-26 | $108.95 | $108.95 | 331,500 | — | — |
| 2018-02-23 | $109.34 | $109.34 | 390,700 | — | — |
| 2018-02-22 | $105.63 | $105.63 | 457,600 | — | — |
| 2018-02-21 | $107.07 | $107.07 | 332,200 | — | — |
| 2018-02-20 | $107.03 | $107.03 | 323,000 | — | — |
| 2018-02-16 | $108.11 | $108.11 | 356,600 | — | — |
| 2018-02-15 | $109.65 | $109.65 | 501,400 | — | — |
| 2018-02-14 | $110.31 | $110.31 | 1,243,400 | — | — |
| 2018-02-13 | $107.66 | $107.66 | 1,388,100 | — | — |
| 2018-02-12 | $101.99 | $101.99 | 1,204,700 | — | — |
| 2018-02-09 | $99.77 | $99.77 | 422,500 | — | — |
| 2018-02-08 | $98.19 | $98.19 | 405,400 | — | — |
| 2018-02-07 | $100.43 | $100.43 | 286,800 | — | — |
| 2018-02-06 | $100.83 | $100.83 | 442,900 | — | — |
| 2018-02-05 | $100.08 | $100.08 | 500,400 | — | — |
| 2018-02-02 | $102.94 | $102.94 | 574,900 | — | — |
| 2018-02-01 | $107.80 | $107.80 | 434,300 | — | — |
| 2018-01-31 | $105.44 | $105.44 | 432,100 | — | — |
| 2018-01-30 | $106.10 | $106.10 | 258,000 | — | — |
| 2018-01-29 | $107.47 | $107.47 | 250,700 | — | — |
| 2018-01-26 | $107.83 | $107.83 | 347,600 | — | — |
| 2018-01-25 | $107.20 | $107.20 | 249,600 | — | — |
| 2018-01-24 | $105.53 | $105.53 | 392,100 | — | — |
| 2018-01-23 | $106.97 | $106.97 | 446,900 | — | — |
| 2018-01-22 | $105.80 | $105.80 | 436,400 | — | — |
| 2018-01-19 | $107.89 | $107.89 | 407,500 | — | — |
| 2018-01-18 | $106.67 | $106.67 | 243,600 | — | — |
| 2018-01-17 | $106.77 | $106.77 | 328,900 | — | — |
| 2018-01-16 | $105.76 | $105.76 | 423,200 | — | — |
| 2018-01-12 | $105.34 | $105.34 | 693,900 | — | — |
| 2018-01-11 | $108.06 | $108.06 | 484,000 | — | — |
| 2018-01-10 | $109.85 | $109.85 | 416,800 | — | — |
| 2018-01-09 | $110.47 | $110.47 | 336,800 | — | — |
| 2018-01-08 | $111.89 | $111.89 | 181,700 | — | — |
| 2018-01-05 | $111.88 | $111.88 | 230,200 | — | — |
| 2018-01-04 | $109.47 | $109.47 | 327,800 | — | — |
| 2018-01-03 | $110.31 | $110.31 | 404,900 | — | — |
| 2018-01-02 | $110.65 | $110.65 | 347,600 | — | — |