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
- 2004-08-16 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 | $90.48 | $169.14 | 537,300 | — | — |
| 2018-12-28 | $89.96 | $168.17 | 775,000 | — | — |
| 2018-12-27 | $90.70 | $169.55 | 742,400 | — | — |
| 2018-12-26 | $90.31 | $168.82 | 757,900 | — | — |
| 2018-12-24 | $88.60 | $165.63 | 424,300 | — | — |
| 2018-12-21 | $92.58 | $173.07 | 1,659,100 | — | — |
| 2018-12-20 | $93.04 | $173.93 | 1,231,600 | — | — |
| 2018-12-19 | $93.78 | $175.31 | 807,100 | — | — |
| 2018-12-18 | $93.71 | $175.18 | 1,083,700 | — | — |
| 2018-12-17 | $93.20 | $174.23 | 1,410,300 | — | — |
| 2018-12-14 | $97.32 | $181.93 | 1,351,700 | — | — |
| 2018-12-13 | $97.40 | $182.08 | 1,379,200 | — | — |
| 2018-12-12 | $97.30 | $180.28 | 1,452,700 | — | — |
| 2018-12-11 | $98.31 | $182.16 | 675,900 | — | — |
| 2018-12-10 | $97.68 | $180.99 | 684,500 | — | — |
| 2018-12-07 | $98.70 | $182.88 | 995,400 | — | — |
| 2018-12-06 | $99.82 | $184.95 | 1,333,600 | — | — |
| 2018-12-04 | $96.90 | $179.54 | 1,117,400 | — | — |
| 2018-12-03 | $97.01 | $179.75 | 1,462,100 | — | — |
| 2018-11-30 | $95.98 | $177.84 | 1,996,400 | — | — |
| 2018-11-29 | $94.39 | $174.89 | 787,100 | — | — |
| 2018-11-28 | $93.79 | $173.78 | 804,000 | — | — |
| 2018-11-27 | $93.24 | $172.76 | 937,300 | — | — |
| 2018-11-26 | $92.62 | $171.61 | 905,400 | — | — |
| 2018-11-23 | $93.09 | $172.48 | 196,400 | — | — |
| 2018-11-21 | $92.89 | $172.11 | 654,500 | — | — |
| 2018-11-20 | $94.50 | $175.10 | 1,026,300 | — | — |
| 2018-11-19 | $95.40 | $176.76 | 2,792,200 | — | — |
| 2018-11-16 | $94.94 | $175.91 | 2,493,500 | — | — |
| 2018-11-15 | $92.86 | $172.06 | 890,400 | — | — |
| 2018-11-14 | $93.00 | $172.32 | 1,329,700 | — | — |
| 2018-11-13 | $91.78 | $170.06 | 743,200 | — | — |
| 2018-11-12 | $91.38 | $169.31 | 791,800 | — | — |
| 2018-11-09 | $90.75 | $168.15 | 673,600 | — | — |
| 2018-11-08 | $90.28 | $167.28 | 730,700 | — | — |
| 2018-11-07 | $89.53 | $165.89 | 788,000 | — | — |
| 2018-11-06 | $88.70 | $164.35 | 882,200 | — | — |
| 2018-11-05 | $88.87 | $164.66 | 1,338,700 | — | — |
| 2018-11-02 | $87.22 | $161.61 | 1,382,900 | — | — |
| 2018-11-01 | $90.38 | $167.46 | 1,119,900 | — | — |
| 2018-10-31 | $90.06 | $166.87 | 1,552,200 | — | — |
| 2018-10-30 | $90.97 | $168.56 | 2,085,500 | — | — |
| 2018-10-29 | $90.60 | $167.87 | 1,139,300 | — | — |
| 2018-10-26 | $87.69 | $162.48 | 1,486,500 | — | — |
| 2018-10-25 | $88.27 | $163.55 | 651,000 | — | — |
| 2018-10-24 | $87.74 | $162.57 | 890,700 | — | — |
| 2018-10-23 | $86.44 | $160.16 | 495,400 | — | — |
| 2018-10-22 | $85.93 | $159.22 | 583,900 | — | — |
| 2018-10-19 | $87.18 | $161.53 | 642,200 | — | — |
| 2018-10-18 | $86.37 | $160.03 | 579,100 | — | — |
| 2018-10-17 | $86.06 | $159.46 | 767,600 | — | — |
| 2018-10-16 | $86.75 | $160.74 | 871,500 | — | — |
| 2018-10-15 | $85.53 | $158.48 | 682,100 | — | — |
| 2018-10-12 | $84.86 | $157.23 | 709,200 | — | — |
| 2018-10-11 | $84.61 | $156.77 | 1,352,000 | — | — |
| 2018-10-10 | $86.32 | $159.94 | 976,900 | — | — |
| 2018-10-09 | $87.10 | $161.38 | 870,900 | — | — |
| 2018-10-08 | $86.04 | $159.42 | 900,000 | — | — |
| 2018-10-05 | $85.31 | $158.07 | 730,400 | — | — |
| 2018-10-04 | $84.81 | $157.14 | 715,900 | — | — |
| 2018-10-03 | $85.00 | $157.49 | 868,700 | — | — |
| 2018-10-02 | $85.81 | $158.99 | 810,400 | — | — |
| 2018-10-01 | $85.74 | $158.86 | 777,100 | — | — |
| 2018-09-28 | $86.64 | $160.53 | 1,701,200 | — | — |
| 2018-09-27 | $85.53 | $158.48 | 747,900 | — | — |
| 2018-09-26 | $86.43 | $160.14 | 962,200 | — | — |
| 2018-09-25 | $86.90 | $161.01 | 1,072,500 | — | — |
| 2018-09-24 | $87.03 | $161.25 | 1,011,800 | — | — |
| 2018-09-21 | $87.69 | $162.48 | 1,517,300 | — | — |
| 2018-09-20 | $87.38 | $161.90 | 1,607,400 | — | — |
| 2018-09-19 | $86.84 | $160.90 | 1,017,500 | — | — |
| 2018-09-18 | $87.92 | $162.90 | 651,500 | — | — |
| 2018-09-17 | $89.32 | $165.50 | 1,180,800 | — | — |
| 2018-09-14 | $88.41 | $163.81 | 1,387,600 | — | — |
| 2018-09-13 | $90.03 | $166.81 | 784,600 | — | — |
| 2018-09-12 | $90.37 | $165.85 | 1,056,900 | — | — |
| 2018-09-11 | $90.35 | $165.81 | 1,208,400 | — | — |
| 2018-09-10 | $90.91 | $166.84 | 962,900 | — | — |
| 2018-09-07 | $90.13 | $165.41 | 671,700 | — | — |
| 2018-09-06 | $92.71 | $170.14 | 1,039,700 | — | — |
| 2018-09-05 | $92.38 | $169.54 | 718,700 | — | — |
| 2018-09-04 | $91.90 | $168.66 | 585,600 | — | — |
| 2018-08-31 | $92.21 | $169.23 | 732,500 | — | — |
| 2018-08-30 | $91.84 | $168.55 | 684,100 | — | — |
| 2018-08-29 | $92.05 | $168.93 | 552,800 | — | — |
| 2018-08-28 | $92.37 | $169.52 | 787,900 | — | — |
| 2018-08-27 | $91.64 | $168.18 | 789,100 | — | — |
| 2018-08-24 | $92.53 | $169.81 | 454,500 | — | — |
| 2018-08-23 | $91.51 | $167.94 | 499,200 | — | — |
| 2018-08-22 | $91.67 | $168.24 | 1,061,700 | — | — |
| 2018-08-21 | $93.65 | $171.87 | 993,400 | — | — |
| 2018-08-20 | $94.89 | $174.15 | 495,400 | — | — |
| 2018-08-17 | $95.18 | $174.68 | 643,200 | — | — |
| 2018-08-16 | $94.27 | $173.01 | 648,000 | — | — |
| 2018-08-15 | $92.95 | $170.58 | 599,100 | — | — |
| 2018-08-14 | $92.56 | $169.87 | 859,200 | — | — |
| 2018-08-13 | $92.80 | $170.31 | 615,900 | — | — |
| 2018-08-10 | $92.90 | $170.49 | 495,100 | — | — |
| 2018-08-09 | $93.30 | $171.23 | 640,900 | — | — |
| 2018-08-08 | $93.58 | $171.74 | 375,100 | — | — |
| 2018-08-07 | $93.65 | $171.87 | 647,600 | — | — |
| 2018-08-06 | $93.42 | $171.45 | 1,211,400 | — | — |
| 2018-08-03 | $92.20 | $169.21 | 1,496,400 | — | — |
| 2018-08-02 | $90.95 | $166.91 | 2,337,300 | — | — |
| 2018-08-01 | $92.63 | $170.00 | 1,430,900 | — | — |
| 2018-07-31 | $93.97 | $172.46 | 973,000 | — | — |
| 2018-07-30 | $93.51 | $171.61 | 1,135,000 | — | — |
| 2018-07-27 | $92.90 | $170.49 | 723,000 | — | — |
| 2018-07-26 | $94.70 | $173.80 | 1,472,900 | — | — |
| 2018-07-25 | $94.25 | $172.97 | 975,200 | — | — |
| 2018-07-24 | $93.61 | $171.80 | 1,089,700 | — | — |
| 2018-07-23 | $93.98 | $172.48 | 478,800 | — | — |
| 2018-07-20 | $94.57 | $173.56 | 468,300 | — | — |
| 2018-07-19 | $95.12 | $174.57 | 739,800 | — | — |
| 2018-07-18 | $94.39 | $173.23 | 1,599,600 | — | — |
| 2018-07-17 | $94.68 | $173.76 | 1,392,600 | — | — |
| 2018-07-16 | $96.71 | $177.49 | 1,220,400 | — | — |
| 2018-07-13 | $96.81 | $177.67 | 1,324,000 | — | — |
| 2018-07-12 | $98.66 | $181.06 | 1,158,900 | — | — |
| 2018-07-11 | $98.89 | $181.49 | 984,400 | — | — |
| 2018-07-10 | $99.23 | $182.11 | 1,165,400 | — | — |
| 2018-07-09 | $99.31 | $182.26 | 978,400 | — | — |
| 2018-07-06 | $100.76 | $184.92 | 686,400 | — | — |
| 2018-07-05 | $100.67 | $184.75 | 971,800 | — | — |
| 2018-07-03 | $99.28 | $182.20 | 551,500 | — | — |
| 2018-07-02 | $98.85 | $181.41 | 926,200 | — | — |
| 2018-06-29 | $99.81 | $183.17 | 1,503,900 | — | — |
| 2018-06-28 | $100.10 | $183.71 | 890,800 | — | — |
| 2018-06-27 | $99.65 | $182.88 | 1,072,500 | — | — |
| 2018-06-26 | $100.96 | $185.29 | 1,654,400 | — | — |
| 2018-06-25 | $100.01 | $183.54 | 1,384,100 | — | — |
| 2018-06-22 | $99.27 | $182.18 | 769,100 | — | — |
| 2018-06-21 | $99.69 | $182.95 | 855,600 | — | — |
| 2018-06-20 | $98.20 | $180.22 | 770,100 | — | — |
| 2018-06-19 | $97.34 | $178.64 | 754,900 | — | — |
| 2018-06-18 | $97.18 | $178.35 | 669,500 | — | — |
| 2018-06-15 | $96.71 | $177.49 | 1,078,700 | — | — |
| 2018-06-14 | $97.53 | $178.99 | 713,300 | — | — |
| 2018-06-13 | $96.96 | $176.37 | 1,241,900 | — | — |
| 2018-06-12 | $98.43 | $179.04 | 769,900 | — | — |
| 2018-06-11 | $97.86 | $178.00 | 651,800 | — | — |
| 2018-06-08 | $98.02 | $178.29 | 599,800 | — | — |
| 2018-06-07 | $97.73 | $177.77 | 726,700 | — | — |
| 2018-06-06 | $97.49 | $177.33 | 995,200 | — | — |
| 2018-06-05 | $97.67 | $177.66 | 1,063,200 | — | — |
| 2018-06-04 | $98.83 | $179.77 | 896,500 | — | — |
| 2018-06-01 | $96.61 | $175.73 | 603,300 | — | — |
| 2018-05-31 | $96.25 | $175.07 | 1,017,500 | — | — |
| 2018-05-30 | $96.94 | $176.33 | 684,900 | — | — |
| 2018-05-29 | $95.65 | $173.98 | 1,160,800 | — | — |
| 2018-05-25 | $95.15 | $173.07 | 868,100 | — | — |
| 2018-05-24 | $95.10 | $172.98 | 1,404,900 | — | — |
| 2018-05-23 | $93.74 | $170.51 | 1,114,800 | — | — |
| 2018-05-22 | $92.58 | $168.40 | 944,600 | — | — |
| 2018-05-21 | $92.98 | $169.13 | 676,100 | — | — |
| 2018-05-18 | $91.98 | $167.31 | 563,600 | — | — |
| 2018-05-17 | $92.02 | $167.38 | 549,200 | — | — |
| 2018-05-16 | $92.19 | $167.69 | 775,200 | — | — |
| 2018-05-15 | $92.52 | $168.29 | 1,055,400 | — | — |
| 2018-05-14 | $94.34 | $171.60 | 819,900 | — | — |
| 2018-05-11 | $95.25 | $173.26 | 794,600 | — | — |
| 2018-05-10 | $95.16 | $173.09 | 590,300 | — | — |
| 2018-05-09 | $94.31 | $171.55 | 482,800 | — | — |
| 2018-05-08 | $93.53 | $170.13 | 781,700 | — | — |
| 2018-05-07 | $93.44 | $169.96 | 803,100 | — | — |
| 2018-05-04 | $92.19 | $167.69 | 873,600 | — | — |
| 2018-05-03 | $91.74 | $166.87 | 1,967,000 | — | — |
| 2018-05-02 | $89.56 | $162.91 | 1,472,800 | — | — |
| 2018-05-01 | $90.41 | $164.45 | 1,327,200 | — | — |
| 2018-04-30 | $89.59 | $162.96 | 765,000 | — | — |
| 2018-04-27 | $89.77 | $163.29 | 658,300 | — | — |
| 2018-04-26 | $88.47 | $160.92 | 1,058,200 | — | — |
| 2018-04-25 | $86.28 | $156.94 | 616,700 | — | — |
| 2018-04-24 | $86.70 | $157.70 | 651,600 | — | — |
| 2018-04-23 | $85.91 | $156.27 | 612,500 | — | — |
| 2018-04-20 | $86.09 | $156.59 | 738,700 | — | — |
| 2018-04-19 | $87.40 | $158.98 | 948,600 | — | — |
| 2018-04-18 | $89.56 | $162.91 | 968,200 | — | — |
| 2018-04-17 | $89.13 | $162.12 | 1,013,700 | — | — |
| 2018-04-16 | $87.35 | $158.89 | 653,000 | — | — |
| 2018-04-13 | $87.08 | $158.39 | 787,300 | — | — |
| 2018-04-12 | $85.49 | $155.50 | 861,000 | — | — |
| 2018-04-11 | $87.48 | $159.12 | 1,173,600 | — | — |
| 2018-04-10 | $87.58 | $159.30 | 731,200 | — | — |
| 2018-04-09 | $86.87 | $158.01 | 683,000 | — | — |
| 2018-04-06 | $86.82 | $157.92 | 598,200 | — | — |
| 2018-04-05 | $87.78 | $159.67 | 1,071,300 | — | — |
| 2018-04-04 | $87.70 | $159.52 | 956,600 | — | — |
| 2018-04-03 | $86.46 | $157.27 | 770,800 | — | — |
| 2018-04-02 | $85.76 | $155.99 | 935,400 | — | — |
| 2018-03-29 | $87.36 | $158.90 | 1,180,000 | — | — |
| 2018-03-28 | $87.36 | $158.90 | 1,135,900 | — | — |
| 2018-03-27 | $85.55 | $155.61 | 1,217,000 | — | — |
| 2018-03-26 | $84.36 | $153.45 | 1,378,300 | — | — |
| 2018-03-23 | $82.98 | $150.94 | 868,800 | — | — |
| 2018-03-22 | $84.31 | $153.36 | 973,800 | — | — |
| 2018-03-21 | $85.19 | $154.96 | 834,600 | — | — |
| 2018-03-20 | $85.52 | $155.56 | 920,300 | — | — |
| 2018-03-19 | $85.10 | $154.79 | 1,343,400 | — | — |
| 2018-03-16 | $85.98 | $156.39 | 1,650,400 | — | — |
| 2018-03-15 | $86.23 | $156.85 | 925,700 | — | — |
| 2018-03-14 | $86.16 | $156.72 | 1,029,800 | — | — |
| 2018-03-13 | $87.91 | $158.49 | 1,716,000 | — | — |
| 2018-03-12 | $87.56 | $157.85 | 1,119,200 | — | — |
| 2018-03-09 | $88.19 | $158.99 | 730,100 | — | — |
| 2018-03-08 | $87.05 | $156.94 | 576,700 | — | — |
| 2018-03-07 | $86.19 | $155.38 | 647,000 | — | — |
| 2018-03-06 | $86.25 | $155.49 | 703,600 | — | — |
| 2018-03-05 | $86.22 | $155.44 | 869,400 | — | — |
| 2018-03-02 | $85.05 | $153.33 | 843,900 | — | — |
| 2018-03-01 | $85.86 | $154.79 | 975,100 | — | — |
| 2018-02-28 | $85.05 | $153.33 | 1,953,900 | — | — |
| 2018-02-27 | $84.88 | $153.02 | 974,400 | — | — |
| 2018-02-26 | $86.66 | $156.23 | 1,326,600 | — | — |
| 2018-02-23 | $86.60 | $156.12 | 959,100 | — | — |
| 2018-02-22 | $84.43 | $152.21 | 1,446,600 | — | — |
| 2018-02-21 | $81.50 | $146.93 | 2,656,900 | — | — |
| 2018-02-20 | $80.75 | $145.58 | 1,226,600 | — | — |
| 2018-02-16 | $82.20 | $148.19 | 1,212,000 | — | — |
| 2018-02-15 | $82.51 | $148.75 | 1,124,800 | — | — |
| 2018-02-14 | $81.14 | $146.28 | 1,056,900 | — | — |
| 2018-02-13 | $82.58 | $148.88 | 971,600 | — | — |
| 2018-02-12 | $80.80 | $145.67 | 1,196,400 | — | — |
| 2018-02-09 | $80.39 | $144.93 | 2,314,900 | — | — |
| 2018-02-08 | $77.56 | $139.83 | 1,216,400 | — | — |
| 2018-02-07 | $80.42 | $144.98 | 1,103,100 | — | — |
| 2018-02-06 | $79.73 | $143.74 | 1,321,000 | — | — |
| 2018-02-05 | $79.87 | $143.99 | 1,111,800 | — | — |
| 2018-02-02 | $81.84 | $147.54 | 1,219,500 | — | — |
| 2018-02-01 | $82.06 | $147.94 | 1,202,900 | — | — |
| 2018-01-31 | $83.48 | $150.50 | 4,801,600 | — | — |
| 2018-01-30 | $82.91 | $149.47 | 1,009,900 | — | — |
| 2018-01-29 | $82.79 | $149.26 | 1,210,500 | — | — |
| 2018-01-26 | $84.21 | $151.82 | 1,022,600 | — | — |
| 2018-01-25 | $85.00 | $153.24 | 865,000 | — | — |
| 2018-01-24 | $85.54 | $154.21 | 808,700 | — | — |
| 2018-01-23 | $86.72 | $156.34 | 1,231,100 | — | — |
| 2018-01-22 | $85.15 | $153.51 | 1,252,400 | — | — |
| 2018-01-19 | $83.64 | $150.79 | 1,020,200 | — | — |
| 2018-01-18 | $82.70 | $149.09 | 1,083,100 | — | — |
| 2018-01-17 | $83.46 | $150.46 | 1,169,300 | — | — |
| 2018-01-16 | $82.71 | $149.11 | 882,500 | — | — |
| 2018-01-12 | $82.25 | $148.28 | 835,100 | — | — |
| 2018-01-11 | $82.25 | $148.28 | 838,400 | — | — |
| 2018-01-10 | $82.36 | $148.48 | 1,056,900 | — | — |
| 2018-01-09 | $83.11 | $149.83 | 1,044,700 | — | — |
| 2018-01-08 | $85.17 | $153.55 | 1,129,500 | — | — |
| 2018-01-05 | $83.90 | $151.26 | 806,600 | — | — |
| 2018-01-04 | $84.30 | $151.98 | 702,500 | — | — |
| 2018-01-03 | $85.86 | $154.79 | 722,500 | — | — |
| 2018-01-02 | $85.68 | $154.47 | 1,135,300 | — | — |