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
- 2006-07-07 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 | $89.29 | $114.42 | 128,800 | — | — |
| 2018-12-28 | $89.44 | $114.62 | 94,700 | — | — |
| 2018-12-27 | $89.20 | $114.31 | 161,300 | — | — |
| 2018-12-26 | $88.06 | $112.85 | 178,500 | — | — |
| 2018-12-24 | $83.86 | $107.47 | 102,900 | — | — |
| 2018-12-21 | $84.75 | $108.61 | 574,700 | — | — |
| 2018-12-20 | $86.38 | $110.70 | 124,800 | — | — |
| 2018-12-19 | $87.71 | $112.40 | 155,300 | — | — |
| 2018-12-18 | $90.84 | $116.41 | 116,400 | — | — |
| 2018-12-17 | $91.75 | $117.58 | 134,400 | — | — |
| 2018-12-14 | $89.35 | $114.50 | 84,000 | — | — |
| 2018-12-13 | $91.50 | $117.26 | 118,700 | — | — |
| 2018-12-12 | $92.70 | $118.79 | 120,400 | — | — |
| 2018-12-11 | $90.46 | $115.92 | 76,500 | — | — |
| 2018-12-10 | $90.40 | $115.85 | 111,600 | — | — |
| 2018-12-07 | $91.95 | $117.83 | 133,200 | — | — |
| 2018-12-06 | $95.44 | $122.31 | 82,000 | — | — |
| 2018-12-04 | $96.06 | $123.10 | 78,100 | — | — |
| 2018-12-03 | $100.65 | $128.98 | 104,100 | — | — |
| 2018-11-30 | $97.73 | $125.24 | 102,900 | — | — |
| 2018-11-29 | $96.83 | $124.09 | 58,400 | — | — |
| 2018-11-28 | $97.00 | $124.30 | 109,400 | — | — |
| 2018-11-27 | $93.45 | $119.76 | 80,900 | — | — |
| 2018-11-26 | $94.92 | $121.64 | 85,200 | — | — |
| 2018-11-23 | $94.44 | $121.02 | 27,300 | — | — |
| 2018-11-21 | $95.20 | $122.00 | 51,200 | — | — |
| 2018-11-20 | $93.18 | $119.41 | 94,600 | — | — |
| 2018-11-19 | $95.16 | $121.95 | 54,600 | — | — |
| 2018-11-16 | $95.93 | $122.93 | 227,000 | — | — |
| 2018-11-15 | $95.19 | $121.99 | 102,500 | — | — |
| 2018-11-14 | $92.78 | $118.90 | 116,800 | — | — |
| 2018-11-13 | $93.67 | $120.04 | 123,900 | — | — |
| 2018-11-12 | $94.62 | $121.26 | 95,800 | — | — |
| 2018-11-09 | $96.30 | $123.41 | 122,100 | — | — |
| 2018-11-08 | $99.03 | $126.91 | 62,400 | — | — |
| 2018-11-07 | $99.82 | $127.92 | 139,100 | — | — |
| 2018-11-06 | $99.09 | $126.98 | 88,000 | — | — |
| 2018-11-05 | $98.87 | $126.70 | 122,800 | — | — |
| 2018-11-02 | $101.06 | $129.51 | 120,600 | — | — |
| 2018-11-01 | $97.74 | $125.25 | 101,500 | — | — |
| 2018-10-31 | $95.37 | $122.22 | 126,300 | — | — |
| 2018-10-30 | $92.84 | $118.97 | 126,600 | — | — |
| 2018-10-29 | $92.95 | $119.11 | 102,000 | — | — |
| 2018-10-26 | $94.47 | $121.06 | 121,300 | — | — |
| 2018-10-25 | $96.98 | $124.28 | 172,300 | — | — |
| 2018-10-24 | $94.70 | $121.36 | 100,900 | — | — |
| 2018-10-23 | $98.80 | $125.91 | 140,800 | — | — |
| 2018-10-22 | $98.50 | $125.52 | 87,400 | — | — |
| 2018-10-19 | $96.69 | $123.22 | 204,400 | — | — |
| 2018-10-18 | $95.81 | $122.10 | 476,600 | — | — |
| 2018-10-17 | $107.63 | $137.16 | 127,800 | — | — |
| 2018-10-16 | $105.99 | $135.07 | 154,700 | — | — |
| 2018-10-15 | $102.30 | $130.37 | 98,700 | — | — |
| 2018-10-12 | $101.34 | $129.14 | 120,700 | — | — |
| 2018-10-11 | $101.90 | $129.86 | 134,500 | — | — |
| 2018-10-10 | $102.80 | $131.00 | 88,200 | — | — |
| 2018-10-09 | $105.51 | $134.46 | 82,900 | — | — |
| 2018-10-08 | $106.98 | $136.33 | 70,700 | — | — |
| 2018-10-05 | $106.56 | $135.80 | 102,700 | — | — |
| 2018-10-04 | $109.00 | $138.91 | 80,200 | — | — |
| 2018-10-03 | $111.36 | $141.91 | 164,500 | — | — |
| 2018-10-02 | $109.56 | $139.62 | 104,000 | — | — |
| 2018-10-01 | $110.10 | $140.31 | 83,000 | — | — |
| 2018-09-28 | $109.06 | $138.98 | 78,500 | — | — |
| 2018-09-27 | $108.66 | $138.47 | 37,200 | — | — |
| 2018-09-26 | $109.04 | $138.96 | 89,500 | — | — |
| 2018-09-25 | $109.94 | $140.10 | 79,700 | — | — |
| 2018-09-24 | $110.00 | $140.18 | 93,800 | — | — |
| 2018-09-21 | $110.31 | $140.57 | 173,100 | — | — |
| 2018-09-20 | $112.03 | $142.77 | 71,700 | — | — |
| 2018-09-19 | $110.93 | $141.36 | 83,700 | — | — |
| 2018-09-18 | $109.06 | $138.98 | 51,600 | — | — |
| 2018-09-17 | $107.34 | $136.79 | 68,000 | — | — |
| 2018-09-14 | $107.61 | $137.13 | 62,500 | — | — |
| 2018-09-13 | $106.70 | $135.97 | 54,200 | — | — |
| 2018-09-12 | $104.91 | $133.69 | 98,300 | — | — |
| 2018-09-11 | $104.00 | $132.53 | 101,900 | — | — |
| 2018-09-10 | $105.00 | $133.81 | 69,800 | — | — |
| 2018-09-07 | $105.01 | $133.82 | 51,700 | — | — |
| 2018-09-06 | $106.20 | $135.34 | 62,200 | — | — |
| 2018-09-05 | $107.03 | $136.39 | 52,700 | — | — |
| 2018-09-04 | $106.13 | $135.25 | 73,400 | — | — |
| 2018-08-31 | $109.59 | $139.66 | 44,000 | — | — |
| 2018-08-30 | $109.19 | $139.15 | 60,400 | — | — |
| 2018-08-29 | $109.96 | $140.13 | 100,700 | — | — |
| 2018-08-28 | $109.70 | $139.80 | 50,000 | — | — |
| 2018-08-27 | $110.02 | $140.21 | 62,400 | — | — |
| 2018-08-24 | $109.13 | $139.07 | 58,000 | — | — |
| 2018-08-23 | $106.72 | $136.00 | 49,700 | — | — |
| 2018-08-22 | $108.37 | $138.10 | 61,600 | — | — |
| 2018-08-21 | $108.62 | $138.42 | 82,400 | — | — |
| 2018-08-20 | $107.27 | $136.70 | 57,600 | — | — |
| 2018-08-17 | $106.82 | $136.13 | 83,000 | — | — |
| 2018-08-16 | $107.38 | $136.84 | 88,500 | — | — |
| 2018-08-15 | $104.37 | $133.01 | 152,600 | — | — |
| 2018-08-14 | $108.28 | $137.99 | 175,100 | — | — |
| 2018-08-13 | $109.69 | $139.78 | 59,100 | — | — |
| 2018-08-10 | $110.88 | $141.30 | 67,300 | — | — |
| 2018-08-09 | $111.12 | $141.61 | 54,100 | — | — |
| 2018-08-08 | $111.72 | $142.37 | 54,500 | — | — |
| 2018-08-07 | $111.08 | $141.56 | 60,000 | — | — |
| 2018-08-06 | $111.46 | $142.04 | 83,200 | — | — |
| 2018-08-03 | $110.87 | $141.29 | 101,900 | — | — |
| 2018-08-02 | $111.71 | $142.36 | 76,300 | — | — |
| 2018-08-01 | $111.99 | $142.72 | 217,600 | — | — |
| 2018-07-31 | $111.62 | $142.24 | 121,200 | — | — |
| 2018-07-30 | $110.33 | $140.60 | 103,600 | — | — |
| 2018-07-27 | $110.90 | $141.33 | 110,400 | — | — |
| 2018-07-26 | $111.31 | $141.85 | 156,500 | — | — |
| 2018-07-25 | $111.45 | $142.03 | 219,400 | — | — |
| 2018-07-24 | $112.06 | $142.10 | 452,600 | — | — |
| 2018-07-23 | $109.21 | $138.49 | 190,700 | — | — |
| 2018-07-20 | $108.13 | $137.12 | 160,700 | — | — |
| 2018-07-19 | $108.46 | $137.54 | 138,100 | — | — |
| 2018-07-18 | $109.24 | $138.53 | 75,200 | — | — |
| 2018-07-17 | $107.73 | $136.61 | 77,600 | — | — |
| 2018-07-16 | $105.87 | $134.25 | 148,800 | — | — |
| 2018-07-13 | $107.23 | $135.98 | 64,100 | — | — |
| 2018-07-12 | $107.13 | $135.85 | 98,400 | — | — |
| 2018-07-11 | $106.87 | $135.52 | 164,300 | — | — |
| 2018-07-10 | $108.06 | $137.03 | 132,000 | — | — |
| 2018-07-09 | $107.69 | $136.56 | 82,800 | — | — |
| 2018-07-06 | $104.66 | $132.72 | 91,900 | — | — |
| 2018-07-05 | $104.83 | $132.94 | 107,400 | — | — |
| 2018-07-03 | $103.75 | $131.57 | 82,100 | — | — |
| 2018-07-02 | $104.65 | $132.71 | 198,900 | — | — |
| 2018-06-29 | $104.11 | $132.02 | 156,100 | — | — |
| 2018-06-28 | $102.73 | $130.27 | 166,400 | — | — |
| 2018-06-27 | $104.23 | $132.17 | 96,800 | — | — |
| 2018-06-26 | $105.74 | $134.09 | 107,400 | — | — |
| 2018-06-25 | $104.32 | $132.29 | 170,300 | — | — |
| 2018-06-22 | $109.48 | $138.83 | 453,200 | — | — |
| 2018-06-21 | $109.71 | $139.12 | 141,300 | — | — |
| 2018-06-20 | $111.80 | $141.77 | 115,100 | — | — |
| 2018-06-19 | $111.50 | $141.39 | 103,900 | — | — |
| 2018-06-18 | $113.49 | $143.92 | 106,400 | — | — |
| 2018-06-15 | $113.50 | $143.93 | 223,800 | — | — |
| 2018-06-14 | $113.50 | $143.93 | 83,900 | — | — |
| 2018-06-13 | $111.94 | $141.95 | 107,800 | — | — |
| 2018-06-12 | $113.63 | $144.09 | 108,600 | — | — |
| 2018-06-11 | $113.26 | $143.63 | 128,400 | — | — |
| 2018-06-08 | $110.80 | $140.51 | 69,400 | — | — |
| 2018-06-07 | $112.58 | $142.76 | 68,200 | — | — |
| 2018-06-06 | $113.18 | $143.52 | 169,100 | — | — |
| 2018-06-05 | $111.24 | $141.06 | 71,200 | — | — |
| 2018-06-04 | $110.08 | $139.59 | 92,800 | — | — |
| 2018-06-01 | $110.12 | $139.64 | 164,300 | — | — |
| 2018-05-31 | $110.26 | $139.82 | 196,400 | — | — |
| 2018-05-30 | $110.39 | $139.99 | 130,300 | — | — |
| 2018-05-29 | $107.16 | $135.89 | 110,900 | — | — |
| 2018-05-25 | $108.54 | $137.64 | 190,200 | — | — |
| 2018-05-24 | $109.11 | $138.36 | 215,600 | — | — |
| 2018-05-23 | $108.71 | $137.86 | 267,400 | — | — |
| 2018-05-22 | $108.68 | $137.82 | 112,800 | — | — |
| 2018-05-21 | $109.24 | $138.53 | 124,100 | — | — |
| 2018-05-18 | $106.69 | $135.29 | 111,200 | — | — |
| 2018-05-17 | $106.52 | $135.08 | 76,100 | — | — |
| 2018-05-16 | $105.40 | $133.66 | 125,500 | — | — |
| 2018-05-15 | $104.41 | $132.40 | 88,100 | — | — |
| 2018-05-14 | $104.74 | $132.82 | 96,100 | — | — |
| 2018-05-11 | $105.84 | $134.22 | 82,000 | — | — |
| 2018-05-10 | $104.73 | $132.81 | 72,200 | — | — |
| 2018-05-09 | $103.69 | $131.49 | 153,800 | — | — |
| 2018-05-08 | $100.42 | $127.34 | 88,700 | — | — |
| 2018-05-07 | $100.41 | $127.33 | 84,800 | — | — |
| 2018-05-04 | $100.47 | $127.41 | 99,900 | — | — |
| 2018-05-03 | $100.48 | $127.42 | 110,200 | — | — |
| 2018-05-02 | $99.34 | $125.97 | 124,300 | — | — |
| 2018-05-01 | $97.71 | $123.91 | 192,300 | — | — |
| 2018-04-30 | $98.54 | $124.96 | 175,500 | — | — |
| 2018-04-27 | $100.74 | $127.75 | 134,100 | — | — |
| 2018-04-26 | $100.24 | $127.11 | 231,800 | — | — |
| 2018-04-25 | $100.82 | $127.85 | 161,700 | — | — |
| 2018-04-24 | $99.89 | $125.97 | 198,000 | — | — |
| 2018-04-23 | $102.10 | $128.76 | 122,400 | — | — |
| 2018-04-20 | $105.59 | $133.16 | 117,600 | — | — |
| 2018-04-19 | $107.56 | $135.65 | 96,900 | — | — |
| 2018-04-18 | $107.63 | $135.73 | 94,900 | — | — |
| 2018-04-17 | $107.72 | $135.85 | 142,800 | — | — |
| 2018-04-16 | $107.11 | $135.08 | 69,000 | — | — |
| 2018-04-13 | $104.48 | $131.76 | 62,000 | — | — |
| 2018-04-12 | $105.39 | $132.91 | 78,600 | — | — |
| 2018-04-11 | $105.38 | $132.90 | 80,800 | — | — |
| 2018-04-10 | $105.96 | $133.63 | 129,500 | — | — |
| 2018-04-09 | $102.31 | $129.03 | 107,100 | — | — |
| 2018-04-06 | $101.29 | $127.74 | 71,700 | — | — |
| 2018-04-05 | $103.65 | $130.72 | 96,600 | — | — |
| 2018-04-04 | $100.07 | $126.20 | 132,900 | — | — |
| 2018-04-03 | $99.86 | $125.94 | 101,000 | — | — |
| 2018-04-02 | $98.96 | $124.80 | 88,100 | — | — |
| 2018-03-29 | $100.90 | $127.25 | 118,000 | — | — |
| 2018-03-28 | $99.05 | $124.91 | 146,600 | — | — |
| 2018-03-27 | $99.47 | $125.44 | 96,900 | — | — |
| 2018-03-26 | $101.08 | $127.47 | 125,900 | — | — |
| 2018-03-23 | $99.80 | $125.86 | 117,300 | — | — |
| 2018-03-22 | $101.78 | $128.36 | 166,400 | — | — |
| 2018-03-21 | $104.68 | $132.01 | 61,700 | — | — |
| 2018-03-20 | $103.50 | $130.53 | 70,000 | — | — |
| 2018-03-19 | $105.49 | $133.04 | 85,200 | — | — |
| 2018-03-16 | $105.79 | $133.41 | 262,900 | — | — |
| 2018-03-15 | $103.33 | $130.31 | 80,400 | — | — |
| 2018-03-14 | $105.19 | $132.66 | 89,300 | — | — |
| 2018-03-13 | $107.25 | $135.26 | 115,400 | — | — |
| 2018-03-12 | $106.94 | $134.86 | 89,400 | — | — |
| 2018-03-09 | $107.11 | $135.08 | 215,500 | — | — |
| 2018-03-08 | $104.79 | $132.15 | 157,600 | — | — |
| 2018-03-07 | $104.34 | $131.59 | 127,000 | — | — |
| 2018-03-06 | $104.39 | $131.65 | 108,900 | — | — |
| 2018-03-05 | $101.66 | $128.21 | 92,400 | — | — |
| 2018-03-02 | $100.95 | $127.31 | 130,600 | — | — |
| 2018-03-01 | $101.81 | $128.39 | 113,600 | — | — |
| 2018-02-28 | $100.37 | $126.58 | 163,200 | — | — |
| 2018-02-27 | $104.66 | $131.99 | 192,500 | — | — |
| 2018-02-26 | $105.20 | $132.67 | 123,800 | — | — |
| 2018-02-23 | $105.02 | $132.44 | 107,900 | — | — |
| 2018-02-22 | $103.59 | $130.64 | 178,500 | — | — |
| 2018-02-21 | $108.19 | $136.44 | 172,400 | — | — |
| 2018-02-20 | $105.74 | $133.35 | 117,600 | — | — |
| 2018-02-16 | $108.75 | $137.15 | 253,400 | — | — |
| 2018-02-15 | $108.45 | $136.77 | 66,100 | — | — |
| 2018-02-14 | $108.17 | $136.42 | 89,800 | — | — |
| 2018-02-13 | $106.74 | $134.61 | 78,800 | — | — |
| 2018-02-12 | $105.19 | $132.66 | 89,800 | — | — |
| 2018-02-09 | $105.08 | $132.52 | 149,800 | — | — |
| 2018-02-08 | $102.27 | $128.98 | 98,900 | — | — |
| 2018-02-07 | $105.04 | $132.47 | 77,500 | — | — |
| 2018-02-06 | $105.83 | $133.46 | 152,500 | — | — |
| 2018-02-05 | $104.25 | $131.47 | 100,700 | — | — |
| 2018-02-02 | $106.62 | $134.46 | 119,600 | — | — |
| 2018-02-01 | $110.00 | $138.72 | 168,200 | — | — |
| 2018-01-31 | $110.24 | $139.03 | 158,600 | — | — |
| 2018-01-30 | $110.44 | $139.28 | 133,300 | — | — |
| 2018-01-29 | $112.66 | $142.08 | 92,400 | — | — |
| 2018-01-26 | $113.45 | $143.07 | 78,800 | — | — |
| 2018-01-25 | $113.60 | $143.26 | 227,700 | — | — |
| 2018-01-24 | $115.00 | $144.34 | 206,900 | — | — |
| 2018-01-23 | $114.90 | $144.21 | 95,000 | — | — |
| 2018-01-22 | $116.10 | $145.72 | 79,600 | — | — |
| 2018-01-19 | $114.38 | $143.56 | 73,300 | — | — |
| 2018-01-18 | $113.78 | $142.80 | 87,200 | — | — |
| 2018-01-17 | $113.34 | $142.25 | 132,500 | — | — |
| 2018-01-16 | $110.22 | $138.34 | 129,400 | — | — |
| 2018-01-12 | $112.41 | $141.08 | 59,900 | — | — |
| 2018-01-11 | $113.26 | $142.15 | 105,800 | — | — |
| 2018-01-10 | $110.12 | $138.21 | 93,100 | — | — |
| 2018-01-09 | $109.89 | $137.92 | 138,300 | — | — |
| 2018-01-08 | $111.19 | $139.55 | 69,500 | — | — |
| 2018-01-05 | $110.34 | $138.49 | 79,400 | — | — |
| 2018-01-04 | $110.90 | $139.19 | 77,500 | — | — |
| 2018-01-03 | $109.35 | $137.24 | 100,100 | — | — |
| 2018-01-02 | $109.42 | $137.33 | 93,000 | — | — |