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
- 2008-11-20 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 | $96.14 | $96.14 | 228,100 | — | — |
| 2018-12-28 | $94.97 | $94.97 | 431,500 | — | — |
| 2018-12-27 | $94.87 | $94.87 | 249,200 | — | — |
| 2018-12-26 | $94.66 | $94.66 | 322,100 | — | — |
| 2018-12-24 | $91.57 | $91.57 | 230,100 | — | — |
| 2018-12-21 | $94.98 | $94.98 | 352,400 | — | — |
| 2018-12-20 | $98.47 | $98.47 | 357,300 | — | — |
| 2018-12-19 | $100.83 | $100.83 | 371,400 | — | — |
| 2018-12-18 | $102.93 | $102.93 | 422,300 | — | — |
| 2018-12-17 | $105.40 | $105.40 | 664,200 | — | — |
| 2018-12-14 | $106.43 | $106.43 | 366,100 | — | — |
| 2018-12-13 | $108.30 | $108.30 | 311,000 | — | — |
| 2018-12-12 | $111.11 | $111.11 | 171,600 | — | — |
| 2018-12-11 | $110.03 | $110.03 | 460,700 | — | — |
| 2018-12-10 | $111.40 | $111.40 | 397,700 | — | — |
| 2018-12-07 | $114.13 | $114.13 | 472,200 | — | — |
| 2018-12-06 | $118.95 | $118.95 | 348,200 | — | — |
| 2018-12-04 | $121.25 | $121.25 | 251,200 | — | — |
| 2018-12-03 | $123.04 | $123.04 | 186,300 | — | — |
| 2018-11-30 | $122.36 | $122.36 | 195,500 | — | — |
| 2018-11-29 | $121.61 | $121.61 | 425,700 | — | — |
| 2018-11-28 | $120.25 | $120.25 | 235,900 | — | — |
| 2018-11-27 | $120.10 | $120.10 | 325,600 | — | — |
| 2018-11-26 | $122.07 | $122.07 | 367,500 | — | — |
| 2018-11-23 | $120.58 | $120.58 | 100,200 | — | — |
| 2018-11-21 | $122.50 | $122.50 | 374,000 | — | — |
| 2018-11-20 | $123.26 | $123.26 | 281,400 | — | — |
| 2018-11-19 | $123.16 | $123.16 | 293,500 | — | — |
| 2018-11-16 | $124.88 | $124.88 | 270,400 | — | — |
| 2018-11-15 | $123.83 | $123.83 | 326,500 | — | — |
| 2018-11-14 | $124.84 | $124.84 | 519,800 | — | — |
| 2018-11-13 | $126.00 | $126.00 | 862,500 | — | — |
| 2018-11-12 | $127.03 | $127.03 | 1,133,600 | — | — |
| 2018-11-09 | $128.47 | $128.47 | 1,721,000 | — | — |
| 2018-11-08 | $129.35 | $129.35 | 615,100 | — | — |
| 2018-11-07 | $129.67 | $129.67 | 218,300 | — | — |
| 2018-11-06 | $126.62 | $126.62 | 240,500 | — | — |
| 2018-11-05 | $125.37 | $125.37 | 325,200 | — | — |
| 2018-11-02 | $126.09 | $126.09 | 305,300 | — | — |
| 2018-11-01 | $125.95 | $125.95 | 279,000 | — | — |
| 2018-10-31 | $124.70 | $124.70 | 267,300 | — | — |
| 2018-10-30 | $122.95 | $122.95 | 316,100 | — | — |
| 2018-10-29 | $121.07 | $121.07 | 250,500 | — | — |
| 2018-10-26 | $120.40 | $120.40 | 239,200 | — | — |
| 2018-10-25 | $120.22 | $120.22 | 534,500 | — | — |
| 2018-10-24 | $117.71 | $117.71 | 451,600 | — | — |
| 2018-10-23 | $120.20 | $120.20 | 503,700 | — | — |
| 2018-10-22 | $122.25 | $122.25 | 286,300 | — | — |
| 2018-10-19 | $121.05 | $121.05 | 262,200 | — | — |
| 2018-10-18 | $120.50 | $120.50 | 280,400 | — | — |
| 2018-10-17 | $120.41 | $120.41 | 265,500 | — | — |
| 2018-10-16 | $119.91 | $119.91 | 226,600 | — | — |
| 2018-10-15 | $115.69 | $115.69 | 312,400 | — | — |
| 2018-10-12 | $114.81 | $114.81 | 340,800 | — | — |
| 2018-10-11 | $113.60 | $113.60 | 635,500 | — | — |
| 2018-10-10 | $115.26 | $115.26 | 618,700 | — | — |
| 2018-10-09 | $115.52 | $115.52 | 573,500 | — | — |
| 2018-10-08 | $114.48 | $114.48 | 314,400 | — | — |
| 2018-10-05 | $113.70 | $113.70 | 479,500 | — | — |
| 2018-10-04 | $113.50 | $113.50 | 815,500 | — | — |
| 2018-10-03 | $115.30 | $115.30 | 616,200 | — | — |
| 2018-10-02 | $113.60 | $113.60 | 889,300 | — | — |
| 2018-10-01 | $113.33 | $113.33 | 498,900 | — | — |
| 2018-09-28 | $112.80 | $112.80 | 308,700 | — | — |
| 2018-09-27 | $110.85 | $110.85 | 313,900 | — | — |
| 2018-09-26 | $111.09 | $111.09 | 412,700 | — | — |
| 2018-09-25 | $111.45 | $111.45 | 310,500 | — | — |
| 2018-09-24 | $110.56 | $110.56 | 351,500 | — | — |
| 2018-09-21 | $110.61 | $110.61 | 445,300 | — | — |
| 2018-09-20 | $110.58 | $110.58 | 370,100 | — | — |
| 2018-09-19 | $108.92 | $108.92 | 400,000 | — | — |
| 2018-09-18 | $108.95 | $108.95 | 364,300 | — | — |
| 2018-09-17 | $109.61 | $109.61 | 290,000 | — | — |
| 2018-09-14 | $111.08 | $111.08 | 375,200 | — | — |
| 2018-09-13 | $110.82 | $110.82 | 413,500 | — | — |
| 2018-09-12 | $113.34 | $113.34 | 270,800 | — | — |
| 2018-09-11 | $116.29 | $116.29 | 420,500 | — | — |
| 2018-09-10 | $117.05 | $117.05 | 270,000 | — | — |
| 2018-09-07 | $117.23 | $117.23 | 216,600 | — | — |
| 2018-09-06 | $117.34 | $117.34 | 358,800 | — | — |
| 2018-09-05 | $117.91 | $117.91 | 557,700 | — | — |
| 2018-09-04 | $119.49 | $119.49 | 185,900 | — | — |
| 2018-08-31 | $119.14 | $119.14 | 190,600 | — | — |
| 2018-08-30 | $118.45 | $118.45 | 217,600 | — | — |
| 2018-08-29 | $119.41 | $119.41 | 449,700 | — | — |
| 2018-08-28 | $120.11 | $120.11 | 229,100 | — | — |
| 2018-08-27 | $120.08 | $120.08 | 240,100 | — | — |
| 2018-08-24 | $119.97 | $119.97 | 268,800 | — | — |
| 2018-08-23 | $120.02 | $120.02 | 245,700 | — | — |
| 2018-08-22 | $121.96 | $121.96 | 228,200 | — | — |
| 2018-08-21 | $121.98 | $121.98 | 429,300 | — | — |
| 2018-08-20 | $121.06 | $121.06 | 428,600 | — | — |
| 2018-08-17 | $120.78 | $120.78 | 408,200 | — | — |
| 2018-08-16 | $121.32 | $121.32 | 478,800 | — | — |
| 2018-08-15 | $119.75 | $119.75 | 469,300 | — | — |
| 2018-08-14 | $117.11 | $117.11 | 490,700 | — | — |
| 2018-08-13 | $114.96 | $114.96 | 552,000 | — | — |
| 2018-08-10 | $116.04 | $116.04 | 439,400 | — | — |
| 2018-08-09 | $114.41 | $114.41 | 1,175,200 | — | — |
| 2018-08-08 | $118.31 | $118.31 | 1,050,700 | — | — |
| 2018-08-07 | $118.14 | $118.14 | 285,300 | — | — |
| 2018-08-06 | $117.71 | $117.71 | 318,200 | — | — |
| 2018-08-03 | $117.41 | $117.41 | 246,000 | — | — |
| 2018-08-02 | $118.86 | $118.86 | 338,700 | — | — |
| 2018-08-01 | $118.62 | $118.62 | 402,100 | — | — |
| 2018-07-31 | $116.53 | $116.53 | 349,200 | — | — |
| 2018-07-30 | $115.58 | $115.58 | 484,400 | — | — |
| 2018-07-27 | $116.96 | $116.96 | 280,500 | — | — |
| 2018-07-26 | $120.66 | $120.66 | 319,300 | — | — |
| 2018-07-25 | $119.36 | $119.36 | 320,600 | — | — |
| 2018-07-24 | $117.55 | $117.55 | 242,600 | — | — |
| 2018-07-23 | $119.13 | $119.13 | 345,200 | — | — |
| 2018-07-20 | $119.18 | $119.18 | 284,100 | — | — |
| 2018-07-19 | $119.00 | $119.00 | 480,900 | — | — |
| 2018-07-18 | $119.19 | $119.19 | 533,600 | — | — |
| 2018-07-17 | $118.74 | $118.74 | 366,500 | — | — |
| 2018-07-16 | $118.72 | $118.72 | 410,500 | — | — |
| 2018-07-13 | $119.19 | $119.19 | 356,100 | — | — |
| 2018-07-12 | $118.75 | $118.75 | 391,200 | — | — |
| 2018-07-11 | $116.92 | $116.92 | 517,000 | — | — |
| 2018-07-10 | $117.22 | $117.22 | 1,275,700 | — | — |
| 2018-07-09 | $116.22 | $116.22 | 841,400 | — | — |
| 2018-07-06 | $115.53 | $115.53 | 564,800 | — | — |
| 2018-07-05 | $115.16 | $115.16 | 445,500 | — | — |
| 2018-07-03 | $114.79 | $114.79 | 354,700 | — | — |
| 2018-07-02 | $115.35 | $115.35 | 512,500 | — | — |
| 2018-06-29 | $111.61 | $111.61 | 404,500 | — | — |
| 2018-06-28 | $111.94 | $111.94 | 334,500 | — | — |
| 2018-06-27 | $112.56 | $112.56 | 731,600 | — | — |
| 2018-06-26 | $113.38 | $113.38 | 624,900 | — | — |
| 2018-06-25 | $111.92 | $111.92 | 504,000 | — | — |
| 2018-06-22 | $112.56 | $112.56 | 5,470,100 | — | — |
| 2018-06-21 | $116.11 | $116.11 | 382,300 | — | — |
| 2018-06-20 | $115.70 | $115.70 | 325,000 | — | — |
| 2018-06-19 | $115.70 | $115.70 | 283,100 | — | — |
| 2018-06-18 | $116.42 | $116.42 | 307,400 | — | — |
| 2018-06-15 | $114.88 | $114.88 | 315,400 | — | — |
| 2018-06-14 | $114.35 | $114.35 | 247,100 | — | — |
| 2018-06-13 | $112.96 | $112.96 | 430,600 | — | — |
| 2018-06-12 | $113.16 | $113.16 | 299,100 | — | — |
| 2018-06-11 | $113.46 | $113.46 | 175,600 | — | — |
| 2018-06-08 | $113.67 | $113.67 | 284,000 | — | — |
| 2018-06-07 | $114.00 | $114.00 | 207,900 | — | — |
| 2018-06-06 | $114.45 | $114.45 | 200,800 | — | — |
| 2018-06-05 | $113.34 | $113.34 | 235,300 | — | — |
| 2018-06-04 | $112.39 | $112.39 | 273,300 | — | — |
| 2018-06-01 | $112.06 | $112.06 | 441,500 | — | — |
| 2018-05-31 | $111.10 | $111.10 | 379,500 | — | — |
| 2018-05-30 | $110.29 | $110.29 | 452,900 | — | — |
| 2018-05-29 | $110.00 | $110.00 | 233,900 | — | — |
| 2018-05-25 | $110.08 | $110.08 | 171,100 | — | — |
| 2018-05-24 | $110.05 | $110.05 | 247,400 | — | — |
| 2018-05-23 | $109.75 | $109.75 | 233,100 | — | — |
| 2018-05-22 | $109.50 | $109.50 | 167,600 | — | — |
| 2018-05-21 | $111.00 | $111.00 | 151,700 | — | — |
| 2018-05-18 | $110.12 | $110.12 | 211,800 | — | — |
| 2018-05-17 | $110.12 | $110.12 | 252,400 | — | — |
| 2018-05-16 | $109.25 | $109.25 | 284,800 | — | — |
| 2018-05-15 | $107.95 | $107.95 | 255,700 | — | — |
| 2018-05-14 | $107.26 | $107.26 | 172,600 | — | — |
| 2018-05-11 | $108.19 | $108.19 | 149,400 | — | — |
| 2018-05-10 | $108.79 | $108.79 | 186,900 | — | — |
| 2018-05-09 | $107.24 | $107.24 | 242,400 | — | — |
| 2018-05-08 | $107.27 | $107.27 | 263,300 | — | — |
| 2018-05-07 | $107.38 | $107.38 | 389,600 | — | — |
| 2018-05-04 | $105.40 | $105.40 | 489,800 | — | — |
| 2018-05-03 | $108.98 | $108.98 | 573,600 | — | — |
| 2018-05-02 | $102.78 | $102.78 | 420,600 | — | — |
| 2018-05-01 | $101.92 | $101.92 | 440,000 | — | — |
| 2018-04-30 | $103.99 | $103.99 | 206,500 | — | — |
| 2018-04-27 | $104.28 | $104.28 | 214,000 | — | — |
| 2018-04-26 | $105.24 | $105.24 | 200,900 | — | — |
| 2018-04-25 | $105.45 | $105.45 | 278,300 | — | — |
| 2018-04-24 | $106.86 | $106.86 | 285,500 | — | — |
| 2018-04-23 | $109.36 | $109.36 | 132,200 | — | — |
| 2018-04-20 | $109.42 | $109.42 | 203,000 | — | — |
| 2018-04-19 | $109.93 | $109.93 | 151,200 | — | — |
| 2018-04-18 | $110.44 | $110.44 | 318,300 | — | — |
| 2018-04-17 | $110.62 | $110.62 | 241,500 | — | — |
| 2018-04-16 | $109.96 | $109.96 | 178,900 | — | — |
| 2018-04-13 | $109.50 | $109.50 | 384,300 | — | — |
| 2018-04-12 | $109.05 | $109.05 | 304,000 | — | — |
| 2018-04-11 | $107.46 | $107.46 | 266,500 | — | — |
| 2018-04-10 | $107.11 | $107.11 | 348,600 | — | — |
| 2018-04-09 | $107.61 | $107.61 | 375,100 | — | — |
| 2018-04-06 | $106.67 | $106.67 | 266,900 | — | — |
| 2018-04-05 | $106.29 | $106.29 | 175,900 | — | — |
| 2018-04-04 | $104.93 | $104.93 | 181,400 | — | — |
| 2018-04-03 | $104.43 | $104.43 | 310,300 | — | — |
| 2018-04-02 | $103.97 | $103.97 | 189,700 | — | — |
| 2018-03-29 | $104.92 | $104.92 | 337,100 | — | — |
| 2018-03-28 | $104.66 | $104.66 | 237,600 | — | — |
| 2018-03-27 | $106.00 | $106.00 | 416,700 | — | — |
| 2018-03-26 | $106.33 | $106.33 | 231,000 | — | — |
| 2018-03-23 | $103.32 | $103.32 | 299,800 | — | — |
| 2018-03-22 | $104.38 | $104.38 | 224,600 | — | — |
| 2018-03-21 | $105.53 | $105.53 | 148,800 | — | — |
| 2018-03-20 | $106.53 | $106.53 | 221,200 | — | — |
| 2018-03-19 | $105.73 | $105.73 | 221,100 | — | — |
| 2018-03-16 | $105.33 | $105.33 | 336,000 | — | — |
| 2018-03-15 | $105.73 | $105.73 | 296,600 | — | — |
| 2018-03-14 | $106.29 | $106.29 | 335,100 | — | — |
| 2018-03-13 | $106.94 | $106.94 | 348,200 | — | — |
| 2018-03-12 | $107.96 | $107.96 | 464,900 | — | — |
| 2018-03-09 | $107.45 | $107.45 | 470,300 | — | — |
| 2018-03-08 | $105.55 | $105.55 | 399,200 | — | — |
| 2018-03-07 | $104.43 | $104.43 | 354,600 | — | — |
| 2018-03-06 | $101.66 | $101.66 | 418,000 | — | — |
| 2018-03-05 | $98.18 | $98.18 | 361,200 | — | — |
| 2018-03-02 | $97.45 | $97.45 | 330,100 | — | — |
| 2018-03-01 | $96.90 | $96.90 | 413,700 | — | — |
| 2018-02-28 | $98.15 | $98.15 | 297,000 | — | — |
| 2018-02-27 | $99.21 | $99.21 | 188,800 | — | — |
| 2018-02-26 | $101.20 | $101.20 | 290,400 | — | — |
| 2018-02-23 | $101.79 | $101.79 | 302,500 | — | — |
| 2018-02-22 | $99.72 | $99.72 | 513,800 | — | — |
| 2018-02-21 | $91.92 | $91.92 | 186,800 | — | — |
| 2018-02-20 | $91.52 | $91.52 | 145,000 | — | — |
| 2018-02-16 | $93.42 | $93.42 | 142,700 | — | — |
| 2018-02-15 | $92.99 | $92.99 | 142,200 | — | — |
| 2018-02-14 | $91.87 | $91.87 | 211,700 | — | — |
| 2018-02-13 | $90.20 | $90.20 | 254,800 | — | — |
| 2018-02-12 | $89.23 | $89.23 | 362,600 | — | — |
| 2018-02-09 | $89.10 | $89.10 | 214,200 | — | — |
| 2018-02-08 | $87.20 | $87.20 | 243,900 | — | — |
| 2018-02-07 | $89.60 | $89.60 | 186,000 | — | — |
| 2018-02-06 | $89.14 | $89.14 | 325,700 | — | — |
| 2018-02-05 | $88.75 | $88.75 | 336,300 | — | — |
| 2018-02-02 | $90.90 | $90.90 | 157,400 | — | — |
| 2018-02-01 | $92.25 | $92.25 | 184,700 | — | — |
| 2018-01-31 | $92.99 | $92.99 | 190,000 | — | — |
| 2018-01-30 | $92.47 | $92.47 | 173,000 | — | — |
| 2018-01-29 | $91.76 | $91.76 | 180,600 | — | — |
| 2018-01-26 | $92.21 | $92.21 | 325,700 | — | — |
| 2018-01-25 | $92.00 | $92.00 | 462,800 | — | — |
| 2018-01-24 | $93.49 | $93.49 | 188,700 | — | — |
| 2018-01-23 | $94.74 | $94.74 | 121,000 | — | — |
| 2018-01-22 | $94.11 | $94.11 | 167,500 | — | — |
| 2018-01-19 | $93.63 | $93.63 | 151,300 | — | — |
| 2018-01-18 | $92.96 | $92.96 | 198,000 | — | — |
| 2018-01-17 | $93.49 | $93.49 | 215,400 | — | — |
| 2018-01-16 | $93.14 | $93.14 | 166,900 | — | — |
| 2018-01-12 | $92.68 | $92.68 | 157,900 | — | — |
| 2018-01-11 | $92.58 | $92.58 | 175,500 | — | — |
| 2018-01-10 | $91.90 | $91.90 | 193,900 | — | — |
| 2018-01-09 | $91.65 | $91.65 | 271,300 | — | — |
| 2018-01-08 | $90.80 | $90.80 | 196,800 | — | — |
| 2018-01-05 | $88.84 | $88.84 | 166,200 | — | — |
| 2018-01-04 | $88.80 | $88.80 | 170,300 | — | — |
| 2018-01-03 | $90.01 | $90.01 | 206,700 | — | — |
| 2018-01-02 | $89.34 | $89.34 | 248,200 | — | — |