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
- 2006-08-14 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 | $71.56 | $95.16 | 358,400 | — | — |
| 2018-12-28 | $70.73 | $94.06 | 569,500 | — | — |
| 2018-12-27 | $69.54 | $92.47 | 398,700 | — | — |
| 2018-12-26 | $68.67 | $91.32 | 442,200 | — | — |
| 2018-12-24 | $64.90 | $86.30 | 230,500 | — | — |
| 2018-12-21 | $66.33 | $88.21 | 1,003,000 | — | — |
| 2018-12-20 | $68.46 | $91.04 | 616,500 | — | — |
| 2018-12-19 | $69.37 | $92.25 | 626,000 | — | — |
| 2018-12-18 | $72.05 | $95.81 | 401,100 | — | — |
| 2018-12-17 | $72.07 | $95.84 | 420,200 | — | — |
| 2018-12-14 | $73.67 | $97.97 | 294,700 | — | — |
| 2018-12-13 | $75.26 | $100.08 | 410,000 | — | — |
| 2018-12-12 | $76.71 | $102.01 | 349,500 | — | — |
| 2018-12-11 | $75.91 | $100.94 | 410,400 | — | — |
| 2018-12-10 | $76.20 | $101.33 | 474,200 | — | — |
| 2018-12-07 | $76.82 | $102.15 | 455,600 | — | — |
| 2018-12-06 | $78.58 | $104.50 | 530,500 | — | — |
| 2018-12-04 | $78.32 | $104.15 | 466,900 | — | — |
| 2018-12-03 | $83.09 | $110.49 | 756,900 | — | — |
| 2018-11-30 | $82.56 | $109.79 | 821,100 | — | — |
| 2018-11-29 | $81.83 | $108.82 | 398,900 | — | — |
| 2018-11-28 | $84.06 | $111.12 | 390,400 | — | — |
| 2018-11-27 | $81.28 | $107.44 | 502,900 | — | — |
| 2018-11-26 | $82.49 | $109.04 | 410,800 | — | — |
| 2018-11-23 | $80.88 | $106.91 | 208,700 | — | — |
| 2018-11-21 | $79.82 | $105.51 | 557,400 | — | — |
| 2018-11-20 | $78.28 | $103.48 | 526,200 | — | — |
| 2018-11-19 | $80.65 | $106.61 | 315,600 | — | — |
| 2018-11-16 | $81.70 | $108.00 | 230,100 | — | — |
| 2018-11-15 | $81.67 | $107.96 | 291,500 | — | — |
| 2018-11-14 | $79.61 | $105.24 | 638,300 | — | — |
| 2018-11-13 | $80.71 | $106.69 | 543,800 | — | — |
| 2018-11-12 | $81.85 | $108.20 | 275,800 | — | — |
| 2018-11-09 | $84.09 | $111.16 | 259,300 | — | — |
| 2018-11-08 | $85.85 | $113.48 | 323,600 | — | — |
| 2018-11-07 | $84.85 | $112.16 | 309,800 | — | — |
| 2018-11-06 | $84.90 | $112.23 | 656,900 | — | — |
| 2018-11-05 | $82.45 | $108.99 | 399,600 | — | — |
| 2018-11-02 | $82.66 | $109.27 | 570,400 | — | — |
| 2018-11-01 | $83.22 | $110.01 | 500,700 | — | — |
| 2018-10-31 | $81.69 | $107.98 | 646,000 | — | — |
| 2018-10-30 | $82.01 | $108.41 | 781,100 | — | — |
| 2018-10-29 | $80.71 | $106.69 | 607,100 | — | — |
| 2018-10-26 | $81.28 | $107.44 | 655,900 | — | — |
| 2018-10-25 | $83.42 | $110.27 | 769,500 | — | — |
| 2018-10-24 | $81.01 | $107.09 | 1,327,400 | — | — |
| 2018-10-23 | $85.30 | $112.76 | 1,348,200 | — | — |
| 2018-10-22 | $88.32 | $116.75 | 375,000 | — | — |
| 2018-10-19 | $88.42 | $116.88 | 564,200 | — | — |
| 2018-10-18 | $89.05 | $117.71 | 421,100 | — | — |
| 2018-10-17 | $91.92 | $121.51 | 395,000 | — | — |
| 2018-10-16 | $91.83 | $121.39 | 376,600 | — | — |
| 2018-10-15 | $89.42 | $118.20 | 316,700 | — | — |
| 2018-10-12 | $89.94 | $118.89 | 639,500 | — | — |
| 2018-10-11 | $88.63 | $117.16 | 567,800 | — | — |
| 2018-10-10 | $90.98 | $120.27 | 392,300 | — | — |
| 2018-10-09 | $94.02 | $124.28 | 374,600 | — | — |
| 2018-10-08 | $93.82 | $124.02 | 460,900 | — | — |
| 2018-10-05 | $95.79 | $126.62 | 460,800 | — | — |
| 2018-10-04 | $96.66 | $127.77 | 396,400 | — | — |
| 2018-10-03 | $98.37 | $130.03 | 484,000 | — | — |
| 2018-10-02 | $97.57 | $128.98 | 280,400 | — | — |
| 2018-10-01 | $98.80 | $130.60 | 382,400 | — | — |
| 2018-09-28 | $100.55 | $132.92 | 298,400 | — | — |
| 2018-09-27 | $101.10 | $133.64 | 239,500 | — | — |
| 2018-09-26 | $101.80 | $134.57 | 406,600 | — | — |
| 2018-09-25 | $102.80 | $135.89 | 354,500 | — | — |
| 2018-09-24 | $102.55 | $135.56 | 274,100 | — | — |
| 2018-09-21 | $102.80 | $135.89 | 472,600 | — | — |
| 2018-09-20 | $102.55 | $135.56 | 394,900 | — | — |
| 2018-09-19 | $101.95 | $134.77 | 398,300 | — | — |
| 2018-09-18 | $101.00 | $133.51 | 454,200 | — | — |
| 2018-09-17 | $102.50 | $135.49 | 355,300 | — | — |
| 2018-09-14 | $104.75 | $138.47 | 325,300 | — | — |
| 2018-09-13 | $103.55 | $136.88 | 275,400 | — | — |
| 2018-09-12 | $102.80 | $135.89 | 335,800 | — | — |
| 2018-09-11 | $103.00 | $136.15 | 289,000 | — | — |
| 2018-09-10 | $101.85 | $134.63 | 353,700 | — | — |
| 2018-09-07 | $101.00 | $133.51 | 710,300 | — | — |
| 2018-09-06 | $102.30 | $135.23 | 302,500 | — | — |
| 2018-09-05 | $104.60 | $138.27 | 387,800 | — | — |
| 2018-09-04 | $104.25 | $137.81 | 507,500 | — | — |
| 2018-08-31 | $106.15 | $140.32 | 266,700 | — | — |
| 2018-08-30 | $105.65 | $139.66 | 310,800 | — | — |
| 2018-08-29 | $106.10 | $139.59 | 477,000 | — | — |
| 2018-08-28 | $108.15 | $142.29 | 310,600 | — | — |
| 2018-08-27 | $109.75 | $144.39 | 317,500 | — | — |
| 2018-08-24 | $108.60 | $142.88 | 213,100 | — | — |
| 2018-08-23 | $107.55 | $141.50 | 334,200 | — | — |
| 2018-08-22 | $109.15 | $143.60 | 222,100 | — | — |
| 2018-08-21 | $109.55 | $144.13 | 287,200 | — | — |
| 2018-08-20 | $108.85 | $143.21 | 283,200 | — | — |
| 2018-08-17 | $109.65 | $144.26 | 282,400 | — | — |
| 2018-08-16 | $110.85 | $145.84 | 655,500 | — | — |
| 2018-08-15 | $110.95 | $145.97 | 286,400 | — | — |
| 2018-08-14 | $112.60 | $148.14 | 310,400 | — | — |
| 2018-08-13 | $109.85 | $144.52 | 381,300 | — | — |
| 2018-08-10 | $109.95 | $144.66 | 561,300 | — | — |
| 2018-08-09 | $111.85 | $147.16 | 432,100 | — | — |
| 2018-08-08 | $113.95 | $149.92 | 365,700 | — | — |
| 2018-08-07 | $113.75 | $149.66 | 377,500 | — | — |
| 2018-08-06 | $114.45 | $150.58 | 300,300 | — | — |
| 2018-08-03 | $114.45 | $150.58 | 389,200 | — | — |
| 2018-08-02 | $114.95 | $151.23 | 372,500 | — | — |
| 2018-08-01 | $114.20 | $150.25 | 455,300 | — | — |
| 2018-07-31 | $113.00 | $148.67 | 286,700 | — | — |
| 2018-07-30 | $111.00 | $146.04 | 417,700 | — | — |
| 2018-07-27 | $112.75 | $148.34 | 451,000 | — | — |
| 2018-07-26 | $112.65 | $148.21 | 656,300 | — | — |
| 2018-07-25 | $112.15 | $147.55 | 1,016,600 | — | — |
| 2018-07-24 | $113.35 | $149.13 | 706,000 | — | — |
| 2018-07-23 | $112.50 | $148.01 | 418,400 | — | — |
| 2018-07-20 | $109.95 | $144.66 | 275,600 | — | — |
| 2018-07-19 | $109.95 | $144.66 | 279,600 | — | — |
| 2018-07-18 | $111.60 | $146.83 | 519,400 | — | — |
| 2018-07-17 | $109.65 | $144.26 | 351,100 | — | — |
| 2018-07-16 | $107.55 | $141.50 | 302,300 | — | — |
| 2018-07-13 | $106.35 | $139.92 | 388,300 | — | — |
| 2018-07-12 | $106.90 | $140.64 | 377,500 | — | — |
| 2018-07-11 | $107.10 | $140.91 | 413,300 | — | — |
| 2018-07-10 | $108.40 | $142.62 | 459,400 | — | — |
| 2018-07-09 | $108.95 | $143.34 | 526,300 | — | — |
| 2018-07-06 | $107.60 | $141.56 | 385,900 | — | — |
| 2018-07-05 | $106.70 | $140.38 | 546,900 | — | — |
| 2018-07-03 | $105.95 | $139.39 | 264,700 | — | — |
| 2018-07-02 | $106.30 | $139.85 | 592,100 | — | — |
| 2018-06-29 | $105.45 | $138.74 | 522,300 | — | — |
| 2018-06-28 | $106.10 | $139.59 | 528,300 | — | — |
| 2018-06-27 | $106.65 | $140.31 | 898,700 | — | — |
| 2018-06-26 | $109.35 | $143.87 | 566,000 | — | — |
| 2018-06-25 | $108.15 | $142.29 | 548,100 | — | — |
| 2018-06-22 | $107.75 | $141.76 | 3,151,000 | — | — |
| 2018-06-21 | $109.55 | $144.13 | 578,500 | — | — |
| 2018-06-20 | $112.05 | $147.42 | 384,400 | — | — |
| 2018-06-19 | $110.70 | $145.64 | 308,000 | — | — |
| 2018-06-18 | $111.90 | $147.22 | 353,400 | — | — |
| 2018-06-15 | $110.75 | $145.71 | 435,300 | — | — |
| 2018-06-14 | $110.95 | $145.97 | 429,900 | — | — |
| 2018-06-13 | $110.80 | $145.77 | 435,400 | — | — |
| 2018-06-12 | $108.25 | $142.42 | 494,900 | — | — |
| 2018-06-11 | $108.55 | $142.81 | 457,700 | — | — |
| 2018-06-08 | $110.90 | $145.91 | 296,000 | — | — |
| 2018-06-07 | $109.80 | $144.46 | 266,600 | — | — |
| 2018-06-06 | $109.95 | $144.66 | 337,600 | — | — |
| 2018-06-05 | $108.30 | $142.49 | 504,400 | — | — |
| 2018-06-04 | $106.55 | $140.18 | 435,500 | — | — |
| 2018-06-01 | $105.40 | $138.67 | 359,900 | — | — |
| 2018-05-31 | $104.40 | $137.35 | 382,500 | — | — |
| 2018-05-30 | $105.70 | $139.06 | 601,800 | — | — |
| 2018-05-29 | $105.70 | $139.06 | 398,800 | — | — |
| 2018-05-25 | $109.75 | $144.39 | 157,700 | — | — |
| 2018-05-24 | $110.05 | $144.79 | 210,600 | — | — |
| 2018-05-23 | $109.95 | $144.00 | 287,800 | — | — |
| 2018-05-22 | $111.10 | $145.50 | 299,800 | — | — |
| 2018-05-21 | $110.30 | $144.46 | 303,500 | — | — |
| 2018-05-18 | $108.25 | $141.77 | 390,500 | — | — |
| 2018-05-17 | $109.20 | $143.02 | 304,200 | — | — |
| 2018-05-16 | $109.10 | $142.89 | 247,000 | — | — |
| 2018-05-15 | $107.90 | $141.31 | 177,300 | — | — |
| 2018-05-14 | $107.30 | $140.53 | 243,800 | — | — |
| 2018-05-11 | $107.95 | $141.38 | 340,900 | — | — |
| 2018-05-10 | $107.85 | $141.25 | 253,300 | — | — |
| 2018-05-09 | $106.85 | $139.94 | 253,300 | — | — |
| 2018-05-08 | $105.55 | $138.24 | 362,200 | — | — |
| 2018-05-07 | $104.25 | $136.53 | 372,600 | — | — |
| 2018-05-04 | $102.80 | $134.63 | 336,400 | — | — |
| 2018-05-03 | $101.20 | $132.54 | 436,100 | — | — |
| 2018-05-02 | $102.75 | $134.57 | 577,700 | — | — |
| 2018-05-01 | $102.60 | $134.37 | 534,000 | — | — |
| 2018-04-30 | $101.25 | $132.60 | 626,400 | — | — |
| 2018-04-27 | $100.55 | $131.69 | 468,600 | — | — |
| 2018-04-26 | $99.90 | $130.84 | 644,400 | — | — |
| 2018-04-25 | $99.85 | $130.77 | 916,700 | — | — |
| 2018-04-24 | $92.50 | $121.14 | 798,400 | — | — |
| 2018-04-23 | $92.85 | $121.60 | 349,200 | — | — |
| 2018-04-20 | $93.70 | $122.72 | 253,400 | — | — |
| 2018-04-19 | $94.20 | $123.37 | 370,400 | — | — |
| 2018-04-18 | $94.20 | $123.37 | 417,000 | — | — |
| 2018-04-17 | $94.60 | $123.90 | 433,100 | — | — |
| 2018-04-16 | $93.95 | $123.04 | 234,400 | — | — |
| 2018-04-13 | $92.90 | $121.67 | 362,500 | — | — |
| 2018-04-12 | $93.65 | $122.65 | 389,500 | — | — |
| 2018-04-11 | $91.20 | $119.44 | 456,600 | — | — |
| 2018-04-10 | $91.05 | $119.25 | 543,000 | — | — |
| 2018-04-09 | $89.75 | $117.54 | 432,900 | — | — |
| 2018-04-06 | $88.45 | $115.84 | 772,800 | — | — |
| 2018-04-05 | $91.40 | $119.70 | 561,300 | — | — |
| 2018-04-04 | $90.00 | $117.87 | 615,500 | — | — |
| 2018-04-03 | $88.90 | $116.43 | 587,900 | — | — |
| 2018-04-02 | $86.80 | $113.68 | 737,900 | — | — |
| 2018-03-29 | $87.20 | $114.20 | 669,500 | — | — |
| 2018-03-28 | $83.50 | $109.36 | 759,500 | — | — |
| 2018-03-27 | $83.35 | $109.16 | 1,176,500 | — | — |
| 2018-03-26 | $87.00 | $113.94 | 959,500 | — | — |
| 2018-03-23 | $84.00 | $110.01 | 7,295,000 | — | — |
| 2018-03-22 | $87.90 | $115.12 | 1,015,000 | — | — |
| 2018-03-21 | $93.55 | $122.52 | 293,400 | — | — |
| 2018-03-20 | $93.15 | $122.00 | 340,400 | — | — |
| 2018-03-19 | $92.35 | $120.95 | 509,500 | — | — |
| 2018-03-16 | $94.25 | $123.44 | 1,213,900 | — | — |
| 2018-03-15 | $93.60 | $122.59 | 548,500 | — | — |
| 2018-03-14 | $95.90 | $125.60 | 474,000 | — | — |
| 2018-03-13 | $96.95 | $126.97 | 689,100 | — | — |
| 2018-03-12 | $99.00 | $129.66 | 423,700 | — | — |
| 2018-03-09 | $98.25 | $128.68 | 391,300 | — | — |
| 2018-03-08 | $94.15 | $123.31 | 331,700 | — | — |
| 2018-03-07 | $94.30 | $123.50 | 363,200 | — | — |
| 2018-03-06 | $94.10 | $123.24 | 278,400 | — | — |
| 2018-03-05 | $92.30 | $120.88 | 443,000 | — | — |
| 2018-03-02 | $91.85 | $120.29 | 428,900 | — | — |
| 2018-03-01 | $93.55 | $122.52 | 541,900 | — | — |
| 2018-02-28 | $93.05 | $121.87 | 473,200 | — | — |
| 2018-02-27 | $94.80 | $124.16 | 471,500 | — | — |
| 2018-02-26 | $95.30 | $124.81 | 344,700 | — | — |
| 2018-02-23 | $93.90 | $122.98 | 328,000 | — | — |
| 2018-02-22 | $93.35 | $122.26 | 376,900 | — | — |
| 2018-02-21 | $95.50 | $124.55 | 706,900 | — | — |
| 2018-02-20 | $96.70 | $126.11 | 425,200 | — | — |
| 2018-02-16 | $96.60 | $125.98 | 386,400 | — | — |
| 2018-02-15 | $96.75 | $126.18 | 490,000 | — | — |
| 2018-02-14 | $96.25 | $125.53 | 453,300 | — | — |
| 2018-02-13 | $94.50 | $123.25 | 305,700 | — | — |
| 2018-02-12 | $94.70 | $123.51 | 546,000 | — | — |
| 2018-02-09 | $93.30 | $121.68 | 648,300 | — | — |
| 2018-02-08 | $90.95 | $118.62 | 525,600 | — | — |
| 2018-02-07 | $95.00 | $123.90 | 526,000 | — | — |
| 2018-02-06 | $93.85 | $122.40 | 928,400 | — | — |
| 2018-02-05 | $94.05 | $122.66 | 1,061,300 | — | — |
| 2018-02-02 | $99.60 | $129.90 | 750,400 | — | — |
| 2018-02-01 | $101.80 | $132.77 | 819,800 | — | — |
| 2018-01-31 | $100.55 | $131.14 | 856,600 | — | — |
| 2018-01-30 | $96.45 | $125.79 | 441,500 | — | — |
| 2018-01-29 | $97.80 | $127.55 | 300,200 | — | — |
| 2018-01-26 | $98.75 | $128.79 | 383,500 | — | — |
| 2018-01-25 | $99.60 | $129.90 | 600,600 | — | — |
| 2018-01-24 | $98.50 | $128.46 | 423,900 | — | — |
| 2018-01-23 | $97.70 | $127.42 | 355,300 | — | — |
| 2018-01-22 | $97.55 | $127.22 | 325,900 | — | — |
| 2018-01-19 | $96.60 | $125.98 | 479,000 | — | — |
| 2018-01-18 | $94.55 | $123.31 | 297,500 | — | — |
| 2018-01-17 | $96.00 | $125.20 | 613,500 | — | — |
| 2018-01-16 | $94.60 | $123.38 | 433,800 | — | — |
| 2018-01-12 | $97.45 | $127.09 | 427,700 | — | — |
| 2018-01-11 | $95.40 | $124.42 | 474,900 | — | — |
| 2018-01-10 | $93.40 | $121.81 | 302,700 | — | — |
| 2018-01-09 | $94.20 | $122.85 | 406,900 | — | — |
| 2018-01-08 | $91.90 | $119.85 | 249,300 | — | — |
| 2018-01-05 | $91.65 | $119.53 | 323,600 | — | — |
| 2018-01-04 | $91.25 | $119.01 | 346,400 | — | — |
| 2018-01-03 | $90.60 | $118.16 | 322,100 | — | — |
| 2018-01-02 | $90.60 | $118.16 | 359,400 | — | — |