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
- 2010-11-05 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 | $93.06 | $93.06 | 340,401 | — | — |
| 2018-12-28 | $91.29 | $91.29 | 260,781 | — | — |
| 2018-12-27 | $89.97 | $89.97 | 301,692 | — | — |
| 2018-12-26 | $90.26 | $90.26 | 254,907 | — | — |
| 2018-12-24 | $85.65 | $85.65 | 164,169 | — | — |
| 2018-12-21 | $87.86 | $87.86 | 465,231 | — | — |
| 2018-12-20 | $88.59 | $88.59 | 358,338 | — | — |
| 2018-12-19 | $91.10 | $91.10 | 394,424 | — | — |
| 2018-12-18 | $92.08 | $92.08 | 344,701 | — | — |
| 2018-12-17 | $91.82 | $91.82 | 446,350 | — | — |
| 2018-12-14 | $97.27 | $97.27 | 195,114 | — | — |
| 2018-12-13 | $100.15 | $100.15 | 150,217 | — | — |
| 2018-12-12 | $100.32 | $100.32 | 195,009 | — | — |
| 2018-12-11 | $99.44 | $99.44 | 184,100 | — | — |
| 2018-12-10 | $99.95 | $99.95 | 155,567 | — | — |
| 2018-12-07 | $102.37 | $102.37 | 205,709 | — | — |
| 2018-12-06 | $104.17 | $104.17 | 256,271 | — | — |
| 2018-12-04 | $102.23 | $102.23 | 209,066 | — | — |
| 2018-12-03 | $106.97 | $106.97 | 297,392 | — | — |
| 2018-11-30 | $105.59 | $105.59 | 189,659 | — | — |
| 2018-11-29 | $105.44 | $105.44 | 181,687 | — | — |
| 2018-11-28 | $105.82 | $105.82 | 222,388 | — | — |
| 2018-11-27 | $104.33 | $104.33 | 256,585 | — | — |
| 2018-11-26 | $104.04 | $104.04 | 347,219 | — | — |
| 2018-11-23 | $102.14 | $102.14 | 87,277 | — | — |
| 2018-11-21 | $103.35 | $103.35 | 144,552 | — | — |
| 2018-11-20 | $102.60 | $102.60 | 173,400 | — | — |
| 2018-11-19 | $104.57 | $104.57 | 218,717 | — | — |
| 2018-11-16 | $104.80 | $104.80 | 295,294 | — | — |
| 2018-11-15 | $104.16 | $104.16 | 287,846 | — | — |
| 2018-11-14 | $104.21 | $104.21 | 394,739 | — | — |
| 2018-11-13 | $103.91 | $103.91 | 353,303 | — | — |
| 2018-11-12 | $104.37 | $104.37 | 252,284 | — | — |
| 2018-11-09 | $105.62 | $105.62 | 265,502 | — | — |
| 2018-11-08 | $108.40 | $108.40 | 135,950 | — | — |
| 2018-11-07 | $108.77 | $108.77 | 152,210 | — | — |
| 2018-11-06 | $109.61 | $109.61 | 250,606 | — | — |
| 2018-11-05 | $107.69 | $107.69 | 184,939 | — | — |
| 2018-11-02 | $108.06 | $108.06 | 139,622 | — | — |
| 2018-11-01 | $108.84 | $108.84 | 170,567 | — | — |
| 2018-10-31 | $106.31 | $106.31 | 185,044 | — | — |
| 2018-10-30 | $103.57 | $103.57 | 149,483 | — | — |
| 2018-10-29 | $101.15 | $101.15 | 267,390 | — | — |
| 2018-10-26 | $103.06 | $103.06 | 144,133 | — | — |
| 2018-10-25 | $106.20 | $106.20 | 362,220 | — | — |
| 2018-10-24 | $102.66 | $102.66 | 216,514 | — | — |
| 2018-10-23 | $104.62 | $104.62 | 319,735 | — | — |
| 2018-10-22 | $104.89 | $104.89 | 251,131 | — | — |
| 2018-10-19 | $108.05 | $108.05 | 114,551 | — | — |
| 2018-10-18 | $108.05 | $108.05 | 135,111 | — | — |
| 2018-10-17 | $111.30 | $111.30 | 211,269 | — | — |
| 2018-10-16 | $113.20 | $113.20 | 177,491 | — | — |
| 2018-10-15 | $110.16 | $110.16 | 154,832 | — | — |
| 2018-10-12 | $109.24 | $109.24 | 224,591 | — | — |
| 2018-10-11 | $109.15 | $109.15 | 259,208 | — | — |
| 2018-10-10 | $110.02 | $110.02 | 234,137 | — | — |
| 2018-10-09 | $113.46 | $113.46 | 135,950 | — | — |
| 2018-10-08 | $113.77 | $113.77 | 394,529 | — | — |
| 2018-10-05 | $113.77 | $113.77 | 144,238 | — | — |
| 2018-10-04 | $115.74 | $115.74 | 222,178 | — | — |
| 2018-10-03 | $117.57 | $117.57 | 245,886 | — | — |
| 2018-10-02 | $118.10 | $118.10 | 146,860 | — | — |
| 2018-10-01 | $118.23 | $118.23 | 206,548 | — | — |
| 2018-09-28 | $118.42 | $118.42 | 232,983 | — | — |
| 2018-09-27 | $117.28 | $117.28 | 193,436 | — | — |
| 2018-09-26 | $118.34 | $118.34 | 220,605 | — | — |
| 2018-09-25 | $118.73 | $118.73 | 180,323 | — | — |
| 2018-09-24 | $119.36 | $119.36 | 220,605 | — | — |
| 2018-09-21 | $120.78 | $120.78 | 252,704 | — | — |
| 2018-09-20 | $120.55 | $120.55 | 287,111 | — | — |
| 2018-09-19 | $119.07 | $119.07 | 183,051 | — | — |
| 2018-09-18 | $118.87 | $118.87 | 198,051 | — | — |
| 2018-09-17 | $119.66 | $119.66 | 173,190 | — | — |
| 2018-09-14 | $120.81 | $120.81 | 228,997 | — | — |
| 2018-09-13 | $121.25 | $121.25 | 159,448 | — | — |
| 2018-09-12 | $120.29 | $120.29 | 144,972 | — | — |
| 2018-09-11 | $120.20 | $120.20 | 170,987 | — | — |
| 2018-09-10 | $120.97 | $120.97 | 206,968 | — | — |
| 2018-09-07 | $121.18 | $121.18 | 246,935 | — | — |
| 2018-09-06 | $122.64 | $122.64 | 168,469 | — | — |
| 2018-09-05 | $124.00 | $124.00 | 179,064 | — | — |
| 2018-09-04 | $124.03 | $124.03 | 283,335 | — | — |
| 2018-08-31 | $124.28 | $124.28 | 203,926 | — | — |
| 2018-08-30 | $123.58 | $123.58 | 181,897 | — | — |
| 2018-08-29 | $124.74 | $124.74 | 144,552 | — | — |
| 2018-08-28 | $124.54 | $124.54 | 196,373 | — | — |
| 2018-08-27 | $123.65 | $123.65 | 185,463 | — | — |
| 2018-08-24 | $123.19 | $123.19 | 134,901 | — | — |
| 2018-08-23 | $122.38 | $122.38 | 264,663 | — | — |
| 2018-08-22 | $123.34 | $123.34 | 212,632 | — | — |
| 2018-08-21 | $123.16 | $123.16 | 142,769 | — | — |
| 2018-08-20 | $122.71 | $122.71 | 217,772 | — | — |
| 2018-08-17 | $122.75 | $122.75 | 147,489 | — | — |
| 2018-08-16 | $122.56 | $122.56 | 222,598 | — | — |
| 2018-08-15 | $122.34 | $122.34 | 281,447 | — | — |
| 2018-08-14 | $122.93 | $122.93 | 223,962 | — | — |
| 2018-08-13 | $121.54 | $121.54 | 315,015 | — | — |
| 2018-08-10 | $122.87 | $122.87 | 243,997 | — | — |
| 2018-08-09 | $124.69 | $124.69 | 456,000 | — | — |
| 2018-08-08 | $123.98 | $123.98 | 286,902 | — | — |
| 2018-08-07 | $123.31 | $123.31 | 894,902 | — | — |
| 2018-08-06 | $130.17 | $130.17 | 118,747 | — | — |
| 2018-08-03 | $129.44 | $129.44 | 101,753 | — | — |
| 2018-08-02 | $128.75 | $128.75 | 103,536 | — | — |
| 2018-08-01 | $129.28 | $129.28 | 153,364 | — | — |
| 2018-07-31 | $129.22 | $129.22 | 222,178 | — | — |
| 2018-07-30 | $125.64 | $125.64 | 213,472 | — | — |
| 2018-07-27 | $127.19 | $127.19 | 200,149 | — | — |
| 2018-07-26 | $129.52 | $129.52 | 193,226 | — | — |
| 2018-07-25 | $129.79 | $129.79 | 174,239 | — | — |
| 2018-07-24 | $131.27 | $131.27 | 260,362 | — | — |
| 2018-07-23 | $131.46 | $131.46 | 204,240 | — | — |
| 2018-07-20 | $132.22 | $132.22 | 151,266 | — | — |
| 2018-07-19 | $134.10 | $134.10 | 207,178 | — | — |
| 2018-07-18 | $134.67 | $134.67 | 177,491 | — | — |
| 2018-07-17 | $135.60 | $135.60 | 409,530 | — | — |
| 2018-07-16 | $134.95 | $134.95 | 246,830 | — | — |
| 2018-07-13 | $135.38 | $135.38 | 225,011 | — | — |
| 2018-07-12 | $134.33 | $134.33 | 278,510 | — | — |
| 2018-07-11 | $133.18 | $133.18 | 245,151 | — | — |
| 2018-07-10 | $131.67 | $131.67 | 317,323 | — | — |
| 2018-07-09 | $133.04 | $133.04 | 244,732 | — | — |
| 2018-07-06 | $132.03 | $132.03 | 174,344 | — | — |
| 2018-07-05 | $130.72 | $130.72 | 198,471 | — | — |
| 2018-07-03 | $130.44 | $130.44 | 152,000 | — | — |
| 2018-07-02 | $130.19 | $130.19 | 272,845 | — | — |
| 2018-06-29 | $126.31 | $126.31 | 205,499 | — | — |
| 2018-06-28 | $125.26 | $125.26 | 287,636 | — | — |
| 2018-06-27 | $126.02 | $126.02 | 240,116 | — | — |
| 2018-06-26 | $127.41 | $127.41 | 303,266 | — | — |
| 2018-06-25 | $126.26 | $126.26 | 268,754 | — | — |
| 2018-06-22 | $126.84 | $126.84 | 416,243 | — | — |
| 2018-06-21 | $127.60 | $127.60 | 190,184 | — | — |
| 2018-06-20 | $130.72 | $130.72 | 182,736 | — | — |
| 2018-06-19 | $129.93 | $129.93 | 273,894 | — | — |
| 2018-06-18 | $128.27 | $128.27 | 180,743 | — | — |
| 2018-06-15 | $127.20 | $127.20 | 171,407 | — | — |
| 2018-06-14 | $129.18 | $129.18 | 169,518 | — | — |
| 2018-06-13 | $128.87 | $128.87 | 120,530 | — | — |
| 2018-06-12 | $131.26 | $131.26 | 273,999 | — | — |
| 2018-06-11 | $130.62 | $130.62 | 281,237 | — | — |
| 2018-06-08 | $129.91 | $129.91 | 134,797 | — | — |
| 2018-06-07 | $129.42 | $129.42 | 144,238 | — | — |
| 2018-06-06 | $128.34 | $128.34 | 251,655 | — | — |
| 2018-06-05 | $127.52 | $127.52 | 337,568 | — | — |
| 2018-06-04 | $126.63 | $126.63 | 383,619 | — | — |
| 2018-06-01 | $124.90 | $124.90 | 264,558 | — | — |
| 2018-05-31 | $120.33 | $120.33 | 319,001 | — | — |
| 2018-05-30 | $120.36 | $120.36 | 256,061 | — | — |
| 2018-05-29 | $119.79 | $119.79 | 257,320 | — | — |
| 2018-05-25 | $120.60 | $120.60 | 140,146 | — | — |
| 2018-05-24 | $121.08 | $121.08 | 243,263 | — | — |
| 2018-05-23 | $123.59 | $123.59 | 203,506 | — | — |
| 2018-05-22 | $124.98 | $124.98 | 360,541 | — | — |
| 2018-05-21 | $123.42 | $123.42 | 223,437 | — | — |
| 2018-05-18 | $123.11 | $123.11 | 136,685 | — | — |
| 2018-05-17 | $123.53 | $123.53 | 157,979 | — | — |
| 2018-05-16 | $123.21 | $123.21 | 306,518 | — | — |
| 2018-05-15 | $123.71 | $123.71 | 360,646 | — | — |
| 2018-05-14 | $125.52 | $125.52 | 127,034 | — | — |
| 2018-05-11 | $126.29 | $126.29 | 129,237 | — | — |
| 2018-05-10 | $126.28 | $126.28 | 127,873 | — | — |
| 2018-05-09 | $126.25 | $126.25 | 172,770 | — | — |
| 2018-05-08 | $126.74 | $126.74 | 273,894 | — | — |
| 2018-05-07 | $125.98 | $125.98 | 216,409 | — | — |
| 2018-05-04 | $125.34 | $125.34 | 311,553 | — | — |
| 2018-05-03 | $124.41 | $124.41 | 331,274 | — | — |
| 2018-05-02 | $123.57 | $123.57 | 668,213 | — | — |
| 2018-05-01 | $130.80 | $130.80 | 622,686 | — | — |
| 2018-04-30 | $128.98 | $128.98 | 127,349 | — | — |
| 2018-04-27 | $128.76 | $128.76 | 139,412 | — | — |
| 2018-04-26 | $128.02 | $128.02 | 170,358 | — | — |
| 2018-04-25 | $127.86 | $127.86 | 162,175 | — | — |
| 2018-04-24 | $128.68 | $128.68 | 204,765 | — | — |
| 2018-04-23 | $130.21 | $130.21 | 207,492 | — | — |
| 2018-04-20 | $130.35 | $130.35 | 166,057 | — | — |
| 2018-04-19 | $131.21 | $131.21 | 120,006 | — | — |
| 2018-04-18 | $131.37 | $131.37 | 299,175 | — | — |
| 2018-04-17 | $132.03 | $132.03 | 242,843 | — | — |
| 2018-04-16 | $130.97 | $130.97 | 161,546 | — | — |
| 2018-04-13 | $130.03 | $130.03 | 170,672 | — | — |
| 2018-04-12 | $130.04 | $130.04 | 130,915 | — | — |
| 2018-04-11 | $129.17 | $129.17 | 145,287 | — | — |
| 2018-04-10 | $128.80 | $128.80 | 242,424 | — | — |
| 2018-04-09 | $129.02 | $129.02 | 284,594 | — | — |
| 2018-04-06 | $130.22 | $130.22 | 260,781 | — | — |
| 2018-04-05 | $132.48 | $132.48 | 271,481 | — | — |
| 2018-04-04 | $133.26 | $133.26 | 255,956 | — | — |
| 2018-04-03 | $131.03 | $131.03 | 293,930 | — | — |
| 2018-04-02 | $131.02 | $131.02 | 191,862 | — | — |
| 2018-03-29 | $132.63 | $132.63 | 266,446 | — | — |
| 2018-03-28 | $129.97 | $129.97 | 335,995 | — | — |
| 2018-03-27 | $129.87 | $129.87 | 246,515 | — | — |
| 2018-03-26 | $129.92 | $129.92 | 189,345 | — | — |
| 2018-03-23 | $128.04 | $128.04 | 179,799 | — | — |
| 2018-03-22 | $130.15 | $130.15 | 441,209 | — | — |
| 2018-03-21 | $130.72 | $130.72 | 262,984 | — | — |
| 2018-03-20 | $130.48 | $130.48 | 311,553 | — | — |
| 2018-03-19 | $130.64 | $130.64 | 226,164 | — | — |
| 2018-03-16 | $131.50 | $131.50 | 379,109 | — | — |
| 2018-03-15 | $130.16 | $130.16 | 294,454 | — | — |
| 2018-03-14 | $129.69 | $129.69 | 526,808 | — | — |
| 2018-03-13 | $131.01 | $131.01 | 488,519 | — | — |
| 2018-03-12 | $131.51 | $131.51 | 245,886 | — | — |
| 2018-03-09 | $130.35 | $130.35 | 393,585 | — | — |
| 2018-03-08 | $129.53 | $129.53 | 375,018 | — | — |
| 2018-03-07 | $128.37 | $128.37 | 506,247 | — | — |
| 2018-03-06 | $126.50 | $126.50 | 512,856 | — | — |
| 2018-03-05 | $125.61 | $125.61 | 495,338 | — | — |
| 2018-03-02 | $123.42 | $123.42 | 474,253 | — | — |
| 2018-03-01 | $122.95 | $122.95 | 668,738 | — | — |
| 2018-02-28 | $122.20 | $122.20 | 712,166 | — | — |
| 2018-02-27 | $122.19 | $122.19 | 966,758 | — | — |
| 2018-02-26 | $116.79 | $116.79 | 503,520 | — | — |
| 2018-02-23 | $116.00 | $116.00 | 257,215 | — | — |
| 2018-02-22 | $115.33 | $115.33 | 230,255 | — | — |
| 2018-02-21 | $115.45 | $115.45 | 210,010 | — | — |
| 2018-02-20 | $116.48 | $116.48 | 193,960 | — | — |
| 2018-02-16 | $116.08 | $116.08 | 318,162 | — | — |
| 2018-02-15 | $115.86 | $115.86 | 208,436 | — | — |
| 2018-02-14 | $116.65 | $116.65 | 245,361 | — | — |
| 2018-02-13 | $114.71 | $114.71 | 238,333 | — | — |
| 2018-02-12 | $113.39 | $113.39 | 246,620 | — | — |
| 2018-02-09 | $113.74 | $113.74 | 504,359 | — | — |
| 2018-02-08 | $113.60 | $113.60 | 561,320 | — | — |
| 2018-02-07 | $115.60 | $115.60 | 187,142 | — | — |
| 2018-02-06 | $115.75 | $115.75 | 281,237 | — | — |
| 2018-02-05 | $114.40 | $114.40 | 370,717 | — | — |
| 2018-02-02 | $118.86 | $118.86 | 257,739 | — | — |
| 2018-02-01 | $120.42 | $120.42 | 246,830 | — | — |
| 2018-01-31 | $120.08 | $120.08 | 249,137 | — | — |
| 2018-01-30 | $119.77 | $119.77 | 226,269 | — | — |
| 2018-01-29 | $121.32 | $121.32 | 170,463 | — | — |
| 2018-01-26 | $122.69 | $122.69 | 118,117 | — | — |
| 2018-01-25 | $121.94 | $121.94 | 358,338 | — | — |
| 2018-01-24 | $122.04 | $122.04 | 162,700 | — | — |
| 2018-01-23 | $122.22 | $122.22 | 170,148 | — | — |
| 2018-01-22 | $121.29 | $121.29 | 271,376 | — | — |
| 2018-01-19 | $121.69 | $121.69 | 177,910 | — | — |
| 2018-01-18 | $121.08 | $121.08 | 234,976 | — | — |
| 2018-01-17 | $121.50 | $121.50 | 259,837 | — | — |
| 2018-01-16 | $120.06 | $120.06 | 366,521 | — | — |
| 2018-01-12 | $121.12 | $121.12 | 164,588 | — | — |
| 2018-01-11 | $120.54 | $120.54 | 281,552 | — | — |
| 2018-01-10 | $120.01 | $120.01 | 272,950 | — | — |
| 2018-01-09 | $120.98 | $120.98 | 204,660 | — | — |
| 2018-01-08 | $121.66 | $121.66 | 402,396 | — | — |
| 2018-01-05 | $121.87 | $121.87 | 391,277 | — | — |
| 2018-01-04 | $122.15 | $122.15 | 621,113 | — | — |
| 2018-01-03 | $121.41 | $121.41 | 1,138,585 | — | — |
| 2018-01-02 | $126.63 | $126.63 | 186,512 | — | — |