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
- 2012-02-27 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 | $91.74 | $91.74 | 60,300 | — | — |
| 2018-12-28 | $88.45 | $88.45 | 72,700 | — | — |
| 2018-12-27 | $88.21 | $88.21 | 210,700 | — | — |
| 2018-12-26 | $92.08 | $92.08 | 95,800 | — | — |
| 2018-12-24 | $87.81 | $87.81 | 40,700 | — | — |
| 2018-12-21 | $91.59 | $91.59 | 371,300 | — | — |
| 2018-12-20 | $94.60 | $94.60 | 163,300 | — | — |
| 2018-12-19 | $97.38 | $97.38 | 171,100 | — | — |
| 2018-12-18 | $97.86 | $97.86 | 209,700 | — | — |
| 2018-12-17 | $101.78 | $101.78 | 103,700 | — | — |
| 2018-12-14 | $104.12 | $104.12 | 106,700 | — | — |
| 2018-12-13 | $107.50 | $107.50 | 152,000 | — | — |
| 2018-12-12 | $106.86 | $106.86 | 211,200 | — | — |
| 2018-12-11 | $102.66 | $102.66 | 85,500 | — | — |
| 2018-12-10 | $102.31 | $102.31 | 84,100 | — | — |
| 2018-12-07 | $100.15 | $100.15 | 82,700 | — | — |
| 2018-12-06 | $101.25 | $101.25 | 73,600 | — | — |
| 2018-12-04 | $100.86 | $100.86 | 80,800 | — | — |
| 2018-12-03 | $104.50 | $104.50 | 74,400 | — | — |
| 2018-11-30 | $100.72 | $100.72 | 55,800 | — | — |
| 2018-11-29 | $102.37 | $102.37 | 99,600 | — | — |
| 2018-11-28 | $100.75 | $100.75 | 81,400 | — | — |
| 2018-11-27 | $97.89 | $97.89 | 58,000 | — | — |
| 2018-11-26 | $100.69 | $100.69 | 79,100 | — | — |
| 2018-11-23 | $100.34 | $100.34 | 32,200 | — | — |
| 2018-11-21 | $99.11 | $99.11 | 71,400 | — | — |
| 2018-11-20 | $99.00 | $99.00 | 113,900 | — | — |
| 2018-11-19 | $101.35 | $101.35 | 74,800 | — | — |
| 2018-11-16 | $104.64 | $104.64 | 100,600 | — | — |
| 2018-11-15 | $103.39 | $103.39 | 107,200 | — | — |
| 2018-11-14 | $103.18 | $103.18 | 103,100 | — | — |
| 2018-11-13 | $102.79 | $102.79 | 129,500 | — | — |
| 2018-11-12 | $101.85 | $101.85 | 99,900 | — | — |
| 2018-11-09 | $105.99 | $105.99 | 81,300 | — | — |
| 2018-11-08 | $107.41 | $107.41 | 63,700 | — | — |
| 2018-11-07 | $109.06 | $109.06 | 87,600 | — | — |
| 2018-11-06 | $105.18 | $105.18 | 44,200 | — | — |
| 2018-11-05 | $106.73 | $106.73 | 66,900 | — | — |
| 2018-11-02 | $106.85 | $106.85 | 90,300 | — | — |
| 2018-11-01 | $106.56 | $106.56 | 230,300 | — | — |
| 2018-10-31 | $102.73 | $102.73 | 170,000 | — | — |
| 2018-10-30 | $99.55 | $99.55 | 133,000 | — | — |
| 2018-10-29 | $99.62 | $99.62 | 235,000 | — | — |
| 2018-10-26 | $97.26 | $97.26 | 166,500 | — | — |
| 2018-10-25 | $97.04 | $97.04 | 237,900 | — | — |
| 2018-10-24 | $100.36 | $100.36 | 295,200 | — | — |
| 2018-10-23 | $104.86 | $104.86 | 81,400 | — | — |
| 2018-10-22 | $107.90 | $107.90 | 129,800 | — | — |
| 2018-10-19 | $107.73 | $107.73 | 128,800 | — | — |
| 2018-10-18 | $105.10 | $105.10 | 204,100 | — | — |
| 2018-10-17 | $103.55 | $103.55 | 56,700 | — | — |
| 2018-10-16 | $103.07 | $103.07 | 150,200 | — | — |
| 2018-10-15 | $97.08 | $97.08 | 117,900 | — | — |
| 2018-10-12 | $99.59 | $99.59 | 73,800 | — | — |
| 2018-10-11 | $97.94 | $97.94 | 195,700 | — | — |
| 2018-10-10 | $96.95 | $96.95 | 97,800 | — | — |
| 2018-10-09 | $100.44 | $100.44 | 98,800 | — | — |
| 2018-10-08 | $100.76 | $100.76 | 168,000 | — | — |
| 2018-10-05 | $104.75 | $104.75 | 117,500 | — | — |
| 2018-10-04 | $105.79 | $105.79 | 119,700 | — | — |
| 2018-10-03 | $107.78 | $107.78 | 121,600 | — | — |
| 2018-10-02 | $108.83 | $108.83 | 152,000 | — | — |
| 2018-10-01 | $110.65 | $110.65 | 132,900 | — | — |
| 2018-09-28 | $112.43 | $112.43 | 162,800 | — | — |
| 2018-09-27 | $110.77 | $110.77 | 57,700 | — | — |
| 2018-09-26 | $112.39 | $112.39 | 51,500 | — | — |
| 2018-09-25 | $112.00 | $112.00 | 52,700 | — | — |
| 2018-09-24 | $112.27 | $112.27 | 85,800 | — | — |
| 2018-09-21 | $113.31 | $113.31 | 78,300 | — | — |
| 2018-09-20 | $115.26 | $115.26 | 84,500 | — | — |
| 2018-09-19 | $115.09 | $115.09 | 101,100 | — | — |
| 2018-09-18 | $116.48 | $116.48 | 86,500 | — | — |
| 2018-09-17 | $115.62 | $115.62 | 87,100 | — | — |
| 2018-09-14 | $117.50 | $117.50 | 161,800 | — | — |
| 2018-09-13 | $120.22 | $120.22 | 1,228,900 | — | — |
| 2018-09-12 | $119.71 | $119.71 | 986,100 | — | — |
| 2018-09-11 | $102.74 | $102.74 | 278,300 | — | — |
| 2018-09-10 | $97.37 | $97.37 | 89,200 | — | — |
| 2018-09-07 | $95.35 | $95.35 | 87,900 | — | — |
| 2018-09-06 | $93.10 | $93.10 | 149,700 | — | — |
| 2018-09-05 | $97.00 | $97.00 | 82,200 | — | — |
| 2018-09-04 | $98.66 | $98.66 | 56,200 | — | — |
| 2018-08-31 | $101.36 | $101.36 | 39,000 | — | — |
| 2018-08-30 | $101.86 | $101.86 | 36,400 | — | — |
| 2018-08-29 | $104.58 | $104.58 | 30,700 | — | — |
| 2018-08-28 | $105.05 | $105.05 | 40,300 | — | — |
| 2018-08-27 | $105.32 | $105.32 | 49,100 | — | — |
| 2018-08-24 | $104.42 | $104.42 | 41,200 | — | — |
| 2018-08-23 | $102.44 | $102.44 | 67,800 | — | — |
| 2018-08-22 | $101.75 | $101.75 | 212,900 | — | — |
| 2018-08-21 | $101.79 | $101.79 | 57,100 | — | — |
| 2018-08-20 | $101.35 | $101.35 | 69,000 | — | — |
| 2018-08-17 | $101.34 | $101.34 | 51,100 | — | — |
| 2018-08-16 | $101.74 | $101.74 | 89,700 | — | — |
| 2018-08-15 | $103.55 | $103.55 | 100,800 | — | — |
| 2018-08-14 | $106.87 | $106.87 | 51,000 | — | — |
| 2018-08-13 | $107.42 | $107.42 | 54,000 | — | — |
| 2018-08-10 | $108.26 | $108.26 | 45,900 | — | — |
| 2018-08-09 | $113.05 | $113.05 | 79,600 | — | — |
| 2018-08-08 | $111.84 | $111.84 | 84,300 | — | — |
| 2018-08-07 | $112.01 | $112.01 | 75,100 | — | — |
| 2018-08-06 | $109.08 | $109.08 | 96,300 | — | — |
| 2018-08-03 | $104.20 | $104.20 | 125,500 | — | — |
| 2018-08-02 | $108.25 | $108.25 | 74,300 | — | — |
| 2018-08-01 | $110.85 | $110.85 | 68,800 | — | — |
| 2018-07-31 | $109.52 | $109.52 | 104,600 | — | — |
| 2018-07-30 | $111.85 | $111.85 | 204,900 | — | — |
| 2018-07-27 | $109.41 | $109.41 | 75,600 | — | — |
| 2018-07-26 | $111.60 | $111.60 | 52,500 | — | — |
| 2018-07-25 | $110.50 | $110.50 | 67,800 | — | — |
| 2018-07-24 | $108.21 | $108.21 | 78,900 | — | — |
| 2018-07-23 | $107.58 | $107.58 | 57,400 | — | — |
| 2018-07-20 | $107.23 | $107.23 | 113,200 | — | — |
| 2018-07-19 | $103.43 | $103.43 | 100,300 | — | — |
| 2018-07-18 | $102.11 | $102.11 | 40,800 | — | — |
| 2018-07-17 | $102.67 | $102.67 | 22,600 | — | — |
| 2018-07-16 | $101.70 | $101.70 | 37,800 | — | — |
| 2018-07-13 | $100.14 | $100.14 | 42,700 | — | — |
| 2018-07-12 | $100.20 | $100.20 | 33,200 | — | — |
| 2018-07-11 | $97.97 | $97.97 | 56,200 | — | — |
| 2018-07-10 | $98.72 | $98.72 | 93,900 | — | — |
| 2018-07-09 | $95.51 | $95.51 | 101,200 | — | — |
| 2018-07-06 | $95.84 | $95.84 | 116,700 | — | — |
| 2018-07-05 | $93.68 | $93.68 | 100,500 | — | — |
| 2018-07-03 | $92.05 | $92.05 | 87,200 | — | — |
| 2018-07-02 | $90.63 | $90.63 | 120,900 | — | — |
| 2018-06-29 | $92.18 | $92.18 | 580,800 | — | — |
| 2018-06-28 | $95.81 | $95.81 | 41,000 | — | — |
| 2018-06-27 | $96.27 | $96.27 | 46,700 | — | — |
| 2018-06-26 | $97.45 | $97.45 | 53,100 | — | — |
| 2018-06-25 | $97.39 | $97.39 | 32,400 | — | — |
| 2018-06-22 | $100.19 | $100.19 | 48,800 | — | — |
| 2018-06-21 | $98.28 | $98.28 | 40,000 | — | — |
| 2018-06-20 | $99.33 | $99.33 | 56,500 | — | — |
| 2018-06-19 | $97.79 | $97.79 | 76,900 | — | — |
| 2018-06-18 | $98.58 | $98.58 | 79,100 | — | — |
| 2018-06-15 | $99.48 | $99.48 | 79,300 | — | — |
| 2018-06-14 | $102.96 | $102.96 | 37,900 | — | — |
| 2018-06-13 | $101.88 | $101.88 | 44,800 | — | — |
| 2018-06-12 | $100.89 | $100.89 | 39,700 | — | — |
| 2018-06-11 | $101.84 | $101.84 | 40,300 | — | — |
| 2018-06-08 | $103.04 | $103.04 | 40,900 | — | — |
| 2018-06-07 | $102.67 | $102.67 | 45,900 | — | — |
| 2018-06-06 | $105.34 | $105.34 | 54,600 | — | — |
| 2018-06-05 | $104.17 | $104.17 | 48,400 | — | — |
| 2018-06-04 | $102.40 | $102.40 | 55,500 | — | — |
| 2018-06-01 | $102.20 | $102.20 | 64,500 | — | — |
| 2018-05-31 | $101.83 | $101.83 | 116,400 | — | — |
| 2018-05-30 | $100.14 | $100.14 | 37,000 | — | — |
| 2018-05-29 | $98.07 | $98.07 | 93,800 | — | — |
| 2018-05-25 | $101.29 | $101.29 | 50,900 | — | — |
| 2018-05-24 | $100.44 | $100.44 | 45,100 | — | — |
| 2018-05-23 | $99.17 | $99.17 | 68,700 | — | — |
| 2018-05-22 | $100.26 | $100.26 | 124,800 | — | — |
| 2018-05-21 | $99.92 | $99.92 | 144,400 | — | — |
| 2018-05-18 | $97.59 | $97.59 | 41,600 | — | — |
| 2018-05-17 | $96.68 | $96.68 | 58,000 | — | — |
| 2018-05-16 | $95.46 | $95.46 | 30,500 | — | — |
| 2018-05-15 | $94.72 | $94.72 | 36,400 | — | — |
| 2018-05-14 | $95.47 | $95.47 | 66,700 | — | — |
| 2018-05-11 | $92.89 | $92.89 | 198,000 | — | — |
| 2018-05-10 | $91.10 | $91.10 | 113,200 | — | — |
| 2018-05-09 | $90.87 | $90.87 | 357,700 | — | — |
| 2018-05-08 | $92.27 | $92.27 | 319,900 | — | — |
| 2018-05-07 | $92.89 | $92.89 | 66,700 | — | — |
| 2018-05-04 | $90.90 | $90.90 | 78,000 | — | — |
| 2018-05-03 | $90.24 | $90.24 | 91,200 | — | — |
| 2018-05-02 | $91.94 | $91.94 | 135,600 | — | — |
| 2018-05-01 | $88.40 | $88.40 | 121,200 | — | — |
| 2018-04-30 | $89.13 | $89.13 | 80,300 | — | — |
| 2018-04-27 | $90.60 | $90.60 | 101,200 | — | — |
| 2018-04-26 | $90.92 | $90.92 | 204,100 | — | — |
| 2018-04-25 | $91.73 | $91.73 | 244,600 | — | — |
| 2018-04-24 | $92.78 | $92.78 | 225,100 | — | — |
| 2018-04-23 | $96.06 | $96.06 | 57,800 | — | — |
| 2018-04-20 | $96.71 | $96.71 | 107,300 | — | — |
| 2018-04-19 | $97.99 | $97.99 | 641,200 | — | — |
| 2018-04-18 | $97.31 | $97.31 | 89,200 | — | — |
| 2018-04-17 | $96.89 | $96.89 | 264,300 | — | — |
| 2018-04-16 | $95.60 | $95.60 | 263,300 | — | — |
| 2018-04-13 | $101.07 | $101.07 | 98,700 | — | — |
| 2018-04-12 | $97.94 | $97.94 | 49,500 | — | — |
| 2018-04-11 | $96.50 | $96.50 | 57,300 | — | — |
| 2018-04-10 | $98.30 | $98.30 | 69,800 | — | — |
| 2018-04-09 | $95.74 | $95.74 | 56,300 | — | — |
| 2018-04-06 | $94.88 | $94.88 | 125,700 | — | — |
| 2018-04-05 | $96.13 | $96.13 | 82,600 | — | — |
| 2018-04-04 | $95.74 | $95.74 | 173,400 | — | — |
| 2018-04-03 | $97.80 | $97.80 | 227,400 | — | — |
| 2018-04-02 | $96.72 | $96.72 | 61,400 | — | — |
| 2018-03-29 | $99.76 | $99.76 | 165,700 | — | — |
| 2018-03-28 | $100.13 | $100.13 | 151,500 | — | — |
| 2018-03-27 | $98.65 | $98.65 | 61,700 | — | — |
| 2018-03-26 | $101.75 | $101.75 | 63,900 | — | — |
| 2018-03-23 | $99.63 | $99.63 | 80,200 | — | — |
| 2018-03-22 | $99.74 | $99.74 | 60,100 | — | — |
| 2018-03-21 | $102.34 | $102.34 | 58,900 | — | — |
| 2018-03-20 | $102.12 | $102.12 | 30,700 | — | — |
| 2018-03-19 | $102.50 | $102.50 | 71,000 | — | — |
| 2018-03-16 | $103.38 | $103.38 | 96,100 | — | — |
| 2018-03-15 | $105.15 | $105.15 | 77,400 | — | — |
| 2018-03-14 | $103.91 | $103.91 | 69,900 | — | — |
| 2018-03-13 | $103.36 | $103.36 | 84,300 | — | — |
| 2018-03-12 | $105.08 | $105.08 | 150,900 | — | — |
| 2018-03-09 | $103.18 | $103.18 | 59,700 | — | — |
| 2018-03-08 | $99.80 | $99.80 | 85,800 | — | — |
| 2018-03-07 | $101.09 | $101.09 | 108,400 | — | — |
| 2018-03-06 | $101.71 | $101.71 | 81,700 | — | — |
| 2018-03-05 | $102.51 | $102.51 | 89,000 | — | — |
| 2018-03-02 | $102.67 | $102.67 | 112,100 | — | — |
| 2018-03-01 | $102.59 | $102.59 | 129,400 | — | — |
| 2018-02-28 | $104.21 | $104.21 | 120,800 | — | — |
| 2018-02-27 | $108.02 | $108.02 | 149,200 | — | — |
| 2018-02-26 | $112.22 | $112.22 | 64,200 | — | — |
| 2018-02-23 | $111.41 | $111.41 | 134,500 | — | — |
| 2018-02-22 | $115.02 | $115.02 | 91,300 | — | — |
| 2018-02-21 | $115.57 | $115.57 | 55,600 | — | — |
| 2018-02-20 | $115.28 | $115.28 | 51,900 | — | — |
| 2018-02-16 | $115.33 | $115.33 | 68,100 | — | — |
| 2018-02-15 | $116.73 | $116.73 | 110,100 | — | — |
| 2018-02-14 | $115.22 | $115.22 | 42,100 | — | — |
| 2018-02-13 | $112.83 | $112.83 | 80,200 | — | — |
| 2018-02-12 | $115.19 | $115.19 | 319,300 | — | — |
| 2018-02-09 | $108.83 | $108.83 | 165,600 | — | — |
| 2018-02-08 | $109.71 | $109.71 | 145,100 | — | — |
| 2018-02-07 | $114.98 | $114.98 | 72,100 | — | — |
| 2018-02-06 | $112.13 | $112.13 | 193,900 | — | — |
| 2018-02-05 | $110.40 | $110.40 | 108,500 | — | — |
| 2018-02-02 | $118.00 | $118.00 | 172,300 | — | — |
| 2018-02-01 | $118.50 | $118.50 | 96,500 | — | — |
| 2018-01-31 | $118.22 | $118.22 | 92,900 | — | — |
| 2018-01-30 | $118.39 | $118.39 | 73,300 | — | — |
| 2018-01-29 | $120.23 | $120.23 | 129,200 | — | — |
| 2018-01-26 | $117.42 | $117.42 | 105,600 | — | — |
| 2018-01-25 | $115.13 | $115.13 | 112,600 | — | — |
| 2018-01-24 | $114.14 | $114.14 | 116,200 | — | — |
| 2018-01-23 | $115.71 | $115.71 | 111,900 | — | — |
| 2018-01-22 | $115.77 | $115.77 | 197,500 | — | — |
| 2018-01-19 | $112.44 | $112.44 | 98,100 | — | — |
| 2018-01-18 | $109.50 | $109.50 | 48,900 | — | — |
| 2018-01-17 | $109.75 | $109.75 | 78,500 | — | — |
| 2018-01-16 | $110.86 | $110.86 | 136,800 | — | — |
| 2018-01-12 | $108.38 | $108.38 | 107,800 | — | — |
| 2018-01-11 | $104.44 | $104.44 | 51,200 | — | — |
| 2018-01-10 | $103.25 | $103.25 | 41,200 | — | — |
| 2018-01-09 | $102.42 | $102.42 | 91,400 | — | — |
| 2018-01-08 | $101.00 | $101.00 | 127,400 | — | — |
| 2018-01-05 | $98.35 | $98.35 | 42,400 | — | — |
| 2018-01-04 | $97.33 | $97.33 | 44,800 | — | — |
| 2018-01-03 | $97.34 | $97.34 | 85,900 | — | — |
| 2018-01-02 | $94.51 | $94.51 | 71,200 | — | — |