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
- 2008-07-22 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 | $71.81 | $81.91 | 269,600 | — | — |
| 2018-12-28 | $69.27 | $79.02 | 182,600 | — | — |
| 2018-12-27 | $69.85 | $79.68 | 174,200 | — | — |
| 2018-12-26 | $69.76 | $79.58 | 244,400 | — | — |
| 2018-12-24 | $67.14 | $76.59 | 231,000 | — | — |
| 2018-12-21 | $69.27 | $79.02 | 841,200 | — | — |
| 2018-12-20 | $67.98 | $77.54 | 222,200 | — | — |
| 2018-12-19 | $69.02 | $78.73 | 411,400 | — | — |
| 2018-12-18 | $70.53 | $80.45 | 217,200 | — | — |
| 2018-12-17 | $69.17 | $78.90 | 270,400 | — | — |
| 2018-12-14 | $70.73 | $80.68 | 163,700 | — | — |
| 2018-12-13 | $71.96 | $81.97 | 186,100 | — | — |
| 2018-12-12 | $73.42 | $83.63 | 138,600 | — | — |
| 2018-12-11 | $72.35 | $82.41 | 170,500 | — | — |
| 2018-12-10 | $73.90 | $84.18 | 124,900 | — | — |
| 2018-12-07 | $74.62 | $85.00 | 194,200 | — | — |
| 2018-12-06 | $77.75 | $88.57 | 263,600 | — | — |
| 2018-12-04 | $76.08 | $86.66 | 150,700 | — | — |
| 2018-12-03 | $82.37 | $93.83 | 253,900 | — | — |
| 2018-11-30 | $82.54 | $94.02 | 206,500 | — | — |
| 2018-11-29 | $81.62 | $92.97 | 234,700 | — | — |
| 2018-11-28 | $82.24 | $93.68 | 377,300 | — | — |
| 2018-11-27 | $76.70 | $87.37 | 319,500 | — | — |
| 2018-11-26 | $79.33 | $90.37 | 405,800 | — | — |
| 2018-11-23 | $78.91 | $89.89 | 75,000 | — | — |
| 2018-11-21 | $79.05 | $90.05 | 327,500 | — | — |
| 2018-11-20 | $79.78 | $90.88 | 403,300 | — | — |
| 2018-11-19 | $81.54 | $92.88 | 252,200 | — | — |
| 2018-11-16 | $84.39 | $96.13 | 260,600 | — | — |
| 2018-11-15 | $84.97 | $96.79 | 267,800 | — | — |
| 2018-11-14 | $84.70 | $96.48 | 184,600 | — | — |
| 2018-11-13 | $86.46 | $98.49 | 356,800 | — | — |
| 2018-11-12 | $87.41 | $99.57 | 154,700 | — | — |
| 2018-11-09 | $89.44 | $101.88 | 145,000 | — | — |
| 2018-11-08 | $89.00 | $101.38 | 315,700 | — | — |
| 2018-11-07 | $89.85 | $102.35 | 279,000 | — | — |
| 2018-11-06 | $90.05 | $102.58 | 347,300 | — | — |
| 2018-11-05 | $89.85 | $102.35 | 487,500 | — | — |
| 2018-11-02 | $90.01 | $102.53 | 390,200 | — | — |
| 2018-11-01 | $90.39 | $102.96 | 1,661,800 | — | — |
| 2018-10-31 | $103.97 | $118.43 | 234,800 | — | — |
| 2018-10-30 | $101.30 | $115.39 | 113,600 | — | — |
| 2018-10-29 | $98.28 | $111.95 | 118,700 | — | — |
| 2018-10-26 | $98.98 | $112.75 | 86,200 | — | — |
| 2018-10-25 | $99.38 | $113.21 | 118,700 | — | — |
| 2018-10-24 | $98.29 | $111.96 | 179,600 | — | — |
| 2018-10-23 | $100.93 | $114.97 | 205,800 | — | — |
| 2018-10-22 | $103.38 | $117.76 | 82,000 | — | — |
| 2018-10-19 | $102.70 | $116.99 | 120,200 | — | — |
| 2018-10-18 | $104.66 | $119.22 | 103,900 | — | — |
| 2018-10-17 | $108.00 | $123.02 | 129,800 | — | — |
| 2018-10-16 | $107.78 | $122.77 | 151,100 | — | — |
| 2018-10-15 | $105.09 | $119.71 | 148,700 | — | — |
| 2018-10-12 | $104.11 | $118.59 | 195,000 | — | — |
| 2018-10-11 | $106.55 | $121.37 | 168,500 | — | — |
| 2018-10-10 | $108.67 | $123.79 | 236,600 | — | — |
| 2018-10-09 | $109.50 | $124.73 | 155,900 | — | — |
| 2018-10-08 | $109.47 | $124.70 | 208,700 | — | — |
| 2018-10-05 | $109.60 | $124.85 | 243,800 | — | — |
| 2018-10-04 | $111.70 | $127.24 | 209,100 | — | — |
| 2018-10-03 | $115.40 | $131.45 | 138,900 | — | — |
| 2018-10-02 | $115.60 | $131.68 | 139,200 | — | — |
| 2018-10-01 | $115.88 | $132.00 | 161,600 | — | — |
| 2018-09-28 | $119.30 | $135.90 | 199,800 | — | — |
| 2018-09-27 | $119.50 | $136.12 | 100,300 | — | — |
| 2018-09-26 | $119.60 | $136.24 | 87,300 | — | — |
| 2018-09-25 | $120.60 | $137.38 | 118,300 | — | — |
| 2018-09-24 | $119.10 | $135.67 | 196,700 | — | — |
| 2018-09-21 | $117.45 | $133.79 | 510,200 | — | — |
| 2018-09-20 | $123.55 | $140.74 | 109,400 | — | — |
| 2018-09-19 | $121.95 | $138.91 | 193,200 | — | — |
| 2018-09-18 | $123.05 | $140.17 | 273,200 | — | — |
| 2018-09-17 | $120.00 | $136.69 | 158,800 | — | — |
| 2018-09-14 | $118.80 | $135.33 | 227,900 | — | — |
| 2018-09-13 | $116.40 | $132.59 | 189,600 | — | — |
| 2018-09-12 | $117.15 | $133.45 | 135,400 | — | — |
| 2018-09-11 | $116.95 | $133.22 | 165,000 | — | — |
| 2018-09-10 | $119.40 | $136.01 | 113,600 | — | — |
| 2018-09-07 | $120.00 | $136.69 | 117,000 | — | — |
| 2018-09-06 | $120.70 | $137.49 | 94,800 | — | — |
| 2018-09-05 | $120.55 | $137.32 | 199,300 | — | — |
| 2018-09-04 | $118.85 | $135.38 | 175,000 | — | — |
| 2018-08-31 | $118.30 | $134.76 | 117,800 | — | — |
| 2018-08-30 | $117.45 | $133.79 | 104,500 | — | — |
| 2018-08-29 | $116.95 | $133.22 | 165,500 | — | — |
| 2018-08-28 | $115.65 | $131.74 | 91,900 | — | — |
| 2018-08-27 | $115.05 | $131.05 | 132,200 | — | — |
| 2018-08-24 | $113.50 | $129.29 | 102,700 | — | — |
| 2018-08-23 | $110.75 | $126.16 | 62,800 | — | — |
| 2018-08-22 | $111.65 | $127.18 | 75,300 | — | — |
| 2018-08-21 | $113.05 | $128.78 | 107,900 | — | — |
| 2018-08-20 | $110.70 | $126.10 | 96,400 | — | — |
| 2018-08-17 | $111.00 | $126.44 | 81,200 | — | — |
| 2018-08-16 | $109.90 | $125.07 | 98,200 | — | — |
| 2018-08-15 | $108.75 | $123.77 | 170,500 | — | — |
| 2018-08-14 | $107.15 | $121.94 | 101,800 | — | — |
| 2018-08-13 | $106.00 | $120.64 | 90,500 | — | — |
| 2018-08-10 | $108.15 | $123.08 | 98,500 | — | — |
| 2018-08-09 | $109.20 | $124.28 | 148,100 | — | — |
| 2018-08-08 | $108.45 | $123.42 | 121,300 | — | — |
| 2018-08-07 | $109.00 | $124.05 | 122,700 | — | — |
| 2018-08-06 | $108.80 | $123.82 | 157,400 | — | — |
| 2018-08-03 | $107.30 | $122.12 | 183,200 | — | — |
| 2018-08-02 | $107.85 | $122.74 | 148,000 | — | — |
| 2018-08-01 | $107.85 | $122.74 | 308,100 | — | — |
| 2018-07-31 | $110.60 | $125.87 | 435,800 | — | — |
| 2018-07-30 | $109.70 | $124.85 | 305,300 | — | — |
| 2018-07-27 | $114.75 | $130.59 | 531,700 | — | — |
| 2018-07-26 | $115.35 | $131.28 | 921,600 | — | — |
| 2018-07-25 | $92.55 | $105.33 | 307,800 | — | — |
| 2018-07-24 | $94.25 | $107.26 | 206,500 | — | — |
| 2018-07-23 | $94.05 | $107.04 | 251,800 | — | — |
| 2018-07-20 | $96.65 | $110.00 | 182,300 | — | — |
| 2018-07-19 | $94.80 | $107.89 | 211,900 | — | — |
| 2018-07-18 | $94.10 | $107.09 | 177,000 | — | — |
| 2018-07-17 | $91.60 | $104.25 | 161,300 | — | — |
| 2018-07-16 | $90.15 | $102.60 | 191,400 | — | — |
| 2018-07-13 | $91.75 | $104.42 | 202,800 | — | — |
| 2018-07-12 | $92.15 | $104.87 | 174,500 | — | — |
| 2018-07-11 | $92.45 | $105.22 | 305,100 | — | — |
| 2018-07-10 | $92.65 | $105.44 | 207,800 | — | — |
| 2018-07-09 | $94.00 | $106.98 | 404,400 | — | — |
| 2018-07-06 | $92.75 | $105.56 | 164,400 | — | — |
| 2018-07-05 | $91.70 | $104.36 | 170,400 | — | — |
| 2018-07-03 | $90.80 | $103.34 | 101,600 | — | — |
| 2018-07-02 | $90.25 | $102.71 | 329,200 | — | — |
| 2018-06-29 | $88.90 | $101.18 | 465,200 | — | — |
| 2018-06-28 | $90.90 | $103.45 | 282,100 | — | — |
| 2018-06-27 | $92.50 | $105.27 | 212,700 | — | — |
| 2018-06-26 | $90.75 | $103.28 | 228,200 | — | — |
| 2018-06-25 | $91.35 | $103.96 | 456,200 | — | — |
| 2018-06-22 | $94.25 | $107.26 | 534,400 | — | — |
| 2018-06-21 | $92.00 | $104.70 | 312,800 | — | — |
| 2018-06-20 | $91.50 | $104.13 | 177,300 | — | — |
| 2018-06-19 | $90.40 | $102.88 | 255,600 | — | — |
| 2018-06-18 | $89.25 | $101.57 | 108,400 | — | — |
| 2018-06-15 | $89.80 | $102.20 | 425,900 | — | — |
| 2018-06-14 | $89.20 | $101.52 | 199,600 | — | — |
| 2018-06-13 | $89.10 | $101.40 | 255,900 | — | — |
| 2018-06-12 | $92.40 | $105.16 | 170,400 | — | — |
| 2018-06-11 | $94.10 | $107.09 | 206,100 | — | — |
| 2018-06-08 | $94.20 | $107.21 | 187,900 | — | — |
| 2018-06-07 | $94.25 | $107.26 | 232,400 | — | — |
| 2018-06-06 | $92.70 | $105.50 | 159,600 | — | — |
| 2018-06-05 | $91.20 | $103.79 | 237,700 | — | — |
| 2018-06-04 | $90.70 | $103.22 | 233,400 | — | — |
| 2018-06-01 | $88.55 | $100.78 | 229,200 | — | — |
| 2018-05-31 | $88.30 | $100.49 | 148,000 | — | — |
| 2018-05-30 | $89.45 | $101.80 | 134,500 | — | — |
| 2018-05-29 | $88.05 | $100.21 | 158,000 | — | — |
| 2018-05-25 | $88.50 | $100.72 | 93,200 | — | — |
| 2018-05-24 | $88.40 | $100.61 | 131,200 | — | — |
| 2018-05-23 | $88.10 | $100.26 | 149,800 | — | — |
| 2018-05-22 | $87.50 | $99.47 | 222,500 | — | — |
| 2018-05-21 | $88.75 | $100.89 | 140,100 | — | — |
| 2018-05-18 | $88.00 | $100.04 | 198,000 | — | — |
| 2018-05-17 | $87.65 | $99.64 | 366,400 | — | — |
| 2018-05-16 | $87.20 | $99.13 | 368,600 | — | — |
| 2018-05-15 | $85.45 | $97.14 | 190,400 | — | — |
| 2018-05-14 | $86.35 | $98.16 | 178,700 | — | — |
| 2018-05-11 | $87.80 | $99.81 | 177,200 | — | — |
| 2018-05-10 | $88.10 | $100.15 | 313,300 | — | — |
| 2018-05-09 | $88.05 | $100.09 | 288,500 | — | — |
| 2018-05-08 | $88.75 | $100.89 | 333,300 | — | — |
| 2018-05-07 | $87.40 | $99.35 | 444,300 | — | — |
| 2018-05-04 | $88.10 | $100.15 | 782,800 | — | — |
| 2018-05-03 | $88.40 | $100.49 | 622,900 | — | — |
| 2018-05-02 | $90.40 | $102.76 | 2,025,300 | — | — |
| 2018-05-01 | $108.75 | $123.62 | 182,600 | — | — |
| 2018-04-30 | $107.75 | $122.49 | 236,500 | — | — |
| 2018-04-27 | $109.25 | $124.19 | 152,600 | — | — |
| 2018-04-26 | $109.65 | $124.65 | 119,900 | — | — |
| 2018-04-25 | $110.00 | $125.05 | 251,500 | — | — |
| 2018-04-24 | $112.55 | $127.94 | 239,100 | — | — |
| 2018-04-23 | $115.25 | $131.01 | 172,400 | — | — |
| 2018-04-20 | $118.85 | $135.11 | 128,200 | — | — |
| 2018-04-19 | $118.80 | $135.05 | 141,000 | — | — |
| 2018-04-18 | $119.40 | $135.73 | 116,300 | — | — |
| 2018-04-17 | $118.85 | $135.11 | 220,000 | — | — |
| 2018-04-16 | $115.20 | $130.96 | 73,900 | — | — |
| 2018-04-13 | $113.15 | $128.63 | 62,700 | — | — |
| 2018-04-12 | $113.95 | $129.54 | 100,500 | — | — |
| 2018-04-11 | $112.05 | $127.38 | 71,900 | — | — |
| 2018-04-10 | $112.25 | $127.60 | 73,900 | — | — |
| 2018-04-09 | $109.85 | $124.87 | 77,800 | — | — |
| 2018-04-06 | $111.05 | $126.24 | 102,100 | — | — |
| 2018-04-05 | $113.40 | $128.91 | 142,900 | — | — |
| 2018-04-04 | $109.75 | $124.76 | 354,300 | — | — |
| 2018-04-03 | $109.75 | $124.76 | 240,000 | — | — |
| 2018-04-02 | $108.10 | $122.89 | 240,000 | — | — |
| 2018-03-29 | $113.40 | $128.91 | 171,200 | — | — |
| 2018-03-28 | $110.35 | $125.44 | 237,200 | — | — |
| 2018-03-27 | $113.70 | $129.25 | 140,000 | — | — |
| 2018-03-26 | $115.20 | $130.96 | 127,700 | — | — |
| 2018-03-23 | $113.05 | $128.51 | 156,700 | — | — |
| 2018-03-22 | $115.80 | $131.64 | 134,400 | — | — |
| 2018-03-21 | $119.45 | $135.79 | 67,500 | — | — |
| 2018-03-20 | $120.05 | $136.47 | 126,600 | — | — |
| 2018-03-19 | $119.40 | $135.73 | 159,900 | — | — |
| 2018-03-16 | $121.80 | $138.46 | 333,400 | — | — |
| 2018-03-15 | $120.35 | $136.81 | 98,300 | — | — |
| 2018-03-14 | $119.90 | $136.30 | 114,500 | — | — |
| 2018-03-13 | $120.10 | $136.53 | 88,900 | — | — |
| 2018-03-12 | $119.25 | $135.56 | 97,700 | — | — |
| 2018-03-09 | $117.30 | $133.34 | 90,900 | — | — |
| 2018-03-08 | $114.35 | $129.99 | 95,700 | — | — |
| 2018-03-07 | $113.30 | $128.80 | 301,300 | — | — |
| 2018-03-06 | $113.50 | $129.02 | 177,300 | — | — |
| 2018-03-05 | $111.50 | $126.75 | 191,300 | — | — |
| 2018-03-02 | $111.45 | $126.69 | 207,200 | — | — |
| 2018-03-01 | $110.30 | $125.27 | 182,600 | — | — |
| 2018-02-28 | $110.75 | $125.78 | 267,600 | — | — |
| 2018-02-27 | $111.70 | $126.86 | 458,100 | — | — |
| 2018-02-26 | $122.30 | $138.90 | 219,200 | — | — |
| 2018-02-23 | $121.15 | $137.60 | 118,700 | — | — |
| 2018-02-22 | $120.75 | $137.14 | 134,200 | — | — |
| 2018-02-21 | $119.70 | $135.95 | 187,600 | — | — |
| 2018-02-20 | $117.95 | $133.96 | 197,800 | — | — |
| 2018-02-16 | $118.85 | $134.98 | 104,900 | — | — |
| 2018-02-15 | $116.50 | $132.31 | 76,200 | — | — |
| 2018-02-14 | $114.95 | $130.55 | 99,900 | — | — |
| 2018-02-13 | $112.65 | $127.94 | 83,800 | — | — |
| 2018-02-12 | $111.30 | $126.41 | 85,800 | — | — |
| 2018-02-09 | $110.00 | $124.93 | 200,900 | — | — |
| 2018-02-08 | $109.15 | $123.97 | 138,500 | — | — |
| 2018-02-07 | $110.20 | $125.16 | 119,800 | — | — |
| 2018-02-06 | $109.10 | $123.91 | 151,000 | — | — |
| 2018-02-05 | $109.00 | $123.80 | 155,200 | — | — |
| 2018-02-02 | $113.95 | $129.42 | 119,900 | — | — |
| 2018-02-01 | $116.50 | $132.31 | 149,300 | — | — |
| 2018-01-31 | $113.75 | $129.19 | 77,600 | — | — |
| 2018-01-30 | $115.60 | $131.29 | 88,700 | — | — |
| 2018-01-29 | $116.35 | $132.14 | 62,700 | — | — |
| 2018-01-26 | $116.35 | $132.14 | 59,500 | — | — |
| 2018-01-25 | $115.05 | $130.67 | 84,600 | — | — |
| 2018-01-24 | $115.05 | $130.67 | 141,600 | — | — |
| 2018-01-23 | $114.60 | $130.16 | 115,800 | — | — |
| 2018-01-22 | $114.60 | $130.16 | 91,300 | — | — |
| 2018-01-19 | $115.75 | $131.46 | 106,300 | — | — |
| 2018-01-18 | $113.70 | $129.13 | 106,300 | — | — |
| 2018-01-17 | $112.70 | $128.00 | 134,400 | — | — |
| 2018-01-16 | $111.60 | $126.75 | 111,200 | — | — |
| 2018-01-12 | $111.90 | $127.09 | 74,800 | — | — |
| 2018-01-11 | $111.75 | $126.92 | 133,800 | — | — |
| 2018-01-10 | $109.05 | $123.85 | 111,700 | — | — |
| 2018-01-09 | $110.20 | $125.16 | 117,400 | — | — |
| 2018-01-08 | $110.50 | $125.50 | 155,400 | — | — |
| 2018-01-05 | $110.35 | $125.33 | 160,000 | — | — |
| 2018-01-04 | $110.65 | $125.67 | 76,400 | — | — |
| 2018-01-03 | $109.90 | $124.82 | 132,800 | — | — |
| 2018-01-02 | $111.00 | $126.07 | 121,000 | — | — |