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
- 2005-05-03 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 | $109.84 | $117.68 | 87,800 | — | — |
| 2018-12-28 | $110.11 | $117.97 | 79,100 | — | — |
| 2018-12-27 | $109.99 | $117.84 | 88,900 | — | — |
| 2018-12-26 | $109.45 | $117.26 | 93,800 | — | — |
| 2018-12-24 | $105.50 | $113.03 | 62,300 | — | — |
| 2018-12-21 | $106.73 | $114.35 | 166,100 | — | — |
| 2018-12-20 | $108.99 | $116.77 | 95,000 | — | — |
| 2018-12-19 | $111.79 | $119.77 | 185,100 | — | — |
| 2018-12-18 | $112.37 | $120.39 | 112,700 | — | — |
| 2018-12-17 | $112.80 | $120.85 | 107,000 | — | — |
| 2018-12-14 | $114.42 | $122.59 | 109,400 | — | — |
| 2018-12-13 | $114.75 | $122.94 | 101,000 | — | — |
| 2018-12-12 | $112.58 | $120.62 | 107,900 | — | — |
| 2018-12-11 | $112.21 | $120.22 | 137,400 | — | — |
| 2018-12-10 | $111.58 | $119.55 | 77,100 | — | — |
| 2018-12-07 | $115.21 | $123.44 | 109,100 | — | — |
| 2018-12-06 | $116.48 | $124.80 | 103,300 | — | — |
| 2018-12-04 | $117.21 | $125.58 | 130,800 | — | — |
| 2018-12-03 | $119.09 | $127.59 | 80,000 | — | — |
| 2018-11-30 | $118.14 | $126.57 | 78,000 | — | — |
| 2018-11-29 | $119.34 | $127.86 | 127,500 | — | — |
| 2018-11-28 | $118.58 | $127.05 | 183,900 | — | — |
| 2018-11-27 | $115.24 | $123.47 | 50,500 | — | — |
| 2018-11-26 | $115.87 | $124.14 | 50,600 | — | — |
| 2018-11-23 | $115.21 | $123.44 | 23,700 | — | — |
| 2018-11-21 | $116.00 | $124.28 | 81,900 | — | — |
| 2018-11-20 | $115.93 | $124.21 | 73,800 | — | — |
| 2018-11-19 | $118.03 | $126.46 | 126,700 | — | — |
| 2018-11-16 | $121.33 | $129.99 | 47,000 | — | — |
| 2018-11-15 | $121.76 | $130.45 | 69,200 | — | — |
| 2018-11-14 | $120.58 | $129.19 | 48,900 | — | — |
| 2018-11-13 | $121.62 | $130.30 | 110,200 | — | — |
| 2018-11-12 | $123.33 | $132.14 | 59,300 | — | — |
| 2018-11-09 | $124.67 | $133.57 | 116,200 | — | — |
| 2018-11-08 | $124.87 | $133.79 | 68,800 | — | — |
| 2018-11-07 | $126.07 | $135.07 | 44,700 | — | — |
| 2018-11-06 | $124.46 | $133.35 | 61,400 | — | — |
| 2018-11-05 | $124.20 | $133.07 | 79,700 | — | — |
| 2018-11-02 | $124.01 | $132.86 | 80,100 | — | — |
| 2018-11-01 | $125.01 | $133.94 | 57,000 | — | — |
| 2018-10-31 | $124.80 | $133.71 | 79,900 | — | — |
| 2018-10-30 | $122.12 | $130.84 | 65,300 | — | — |
| 2018-10-29 | $121.10 | $129.75 | 151,700 | — | — |
| 2018-10-26 | $129.76 | $139.02 | 117,800 | — | — |
| 2018-10-25 | $130.70 | $140.03 | 227,500 | — | — |
| 2018-10-24 | $114.96 | $123.17 | 267,100 | — | — |
| 2018-10-23 | $116.09 | $124.38 | 72,100 | — | — |
| 2018-10-22 | $115.64 | $123.90 | 154,200 | — | — |
| 2018-10-19 | $115.14 | $123.36 | 69,900 | — | — |
| 2018-10-18 | $114.19 | $122.34 | 71,500 | — | — |
| 2018-10-17 | $116.86 | $125.20 | 63,500 | — | — |
| 2018-10-16 | $115.76 | $124.02 | 151,500 | — | — |
| 2018-10-15 | $112.45 | $120.21 | 70,700 | — | — |
| 2018-10-12 | $111.77 | $119.48 | 68,900 | — | — |
| 2018-10-11 | $110.34 | $117.96 | 213,300 | — | — |
| 2018-10-10 | $110.57 | $118.20 | 60,400 | — | — |
| 2018-10-09 | $115.21 | $123.16 | 78,800 | — | — |
| 2018-10-08 | $115.75 | $123.74 | 65,300 | — | — |
| 2018-10-05 | $117.65 | $125.77 | 85,200 | — | — |
| 2018-10-04 | $119.41 | $127.65 | 50,000 | — | — |
| 2018-10-03 | $121.57 | $129.96 | 246,700 | — | — |
| 2018-10-02 | $121.81 | $130.22 | 94,000 | — | — |
| 2018-10-01 | $125.37 | $134.02 | 123,200 | — | — |
| 2018-09-28 | $125.90 | $134.59 | 77,200 | — | — |
| 2018-09-27 | $126.17 | $134.88 | 156,400 | — | — |
| 2018-09-26 | $127.23 | $136.01 | 107,000 | — | — |
| 2018-09-25 | $128.45 | $137.31 | 66,100 | — | — |
| 2018-09-24 | $131.15 | $140.20 | 92,800 | — | — |
| 2018-09-21 | $131.21 | $140.27 | 158,100 | — | — |
| 2018-09-20 | $131.07 | $140.12 | 55,700 | — | — |
| 2018-09-19 | $131.13 | $140.18 | 67,000 | — | — |
| 2018-09-18 | $131.34 | $140.40 | 82,300 | — | — |
| 2018-09-17 | $131.66 | $140.75 | 71,100 | — | — |
| 2018-09-14 | $138.35 | $147.90 | 58,800 | — | — |
| 2018-09-13 | $137.49 | $146.98 | 31,000 | — | — |
| 2018-09-12 | $137.58 | $147.07 | 50,600 | — | — |
| 2018-09-11 | $138.42 | $147.97 | 65,700 | — | — |
| 2018-09-10 | $139.65 | $149.29 | 72,700 | — | — |
| 2018-09-07 | $139.51 | $149.14 | 80,400 | — | — |
| 2018-09-06 | $142.27 | $152.09 | 50,700 | — | — |
| 2018-09-05 | $141.21 | $150.96 | 55,900 | — | — |
| 2018-09-04 | $142.18 | $151.99 | 74,100 | — | — |
| 2018-08-31 | $142.32 | $152.14 | 144,300 | — | — |
| 2018-08-30 | $138.80 | $148.38 | 27,500 | — | — |
| 2018-08-29 | $139.54 | $149.17 | 85,300 | — | — |
| 2018-08-28 | $139.56 | $149.19 | 55,800 | — | — |
| 2018-08-27 | $138.13 | $147.66 | 56,500 | — | — |
| 2018-08-24 | $137.39 | $146.87 | 75,400 | — | — |
| 2018-08-23 | $137.77 | $147.28 | 79,900 | — | — |
| 2018-08-22 | $136.96 | $146.41 | 53,700 | — | — |
| 2018-08-21 | $137.55 | $147.04 | 57,900 | — | — |
| 2018-08-20 | $136.75 | $146.19 | 56,100 | — | — |
| 2018-08-17 | $137.06 | $146.52 | 87,100 | — | — |
| 2018-08-16 | $134.76 | $144.06 | 92,100 | — | — |
| 2018-08-15 | $133.38 | $142.59 | 62,000 | — | — |
| 2018-08-14 | $134.34 | $143.61 | 83,300 | — | — |
| 2018-08-13 | $132.67 | $141.83 | 68,000 | — | — |
| 2018-08-10 | $132.17 | $141.29 | 73,500 | — | — |
| 2018-08-09 | $134.32 | $143.59 | 81,600 | — | — |
| 2018-08-08 | $134.00 | $143.25 | 96,300 | — | — |
| 2018-08-07 | $133.25 | $142.45 | 145,300 | — | — |
| 2018-08-06 | $131.32 | $140.38 | 86,700 | — | — |
| 2018-08-03 | $130.40 | $139.40 | 168,800 | — | — |
| 2018-08-02 | $130.99 | $140.03 | 55,500 | — | — |
| 2018-08-01 | $131.10 | $140.15 | 66,000 | — | — |
| 2018-07-31 | $132.00 | $141.11 | 75,300 | — | — |
| 2018-07-30 | $133.01 | $142.19 | 85,100 | — | — |
| 2018-07-27 | $134.35 | $143.62 | 85,800 | — | — |
| 2018-07-26 | $134.89 | $144.20 | 141,200 | — | — |
| 2018-07-25 | $139.72 | $149.36 | 62,600 | — | — |
| 2018-07-24 | $138.66 | $148.23 | 123,400 | — | — |
| 2018-07-23 | $139.56 | $149.19 | 62,500 | — | — |
| 2018-07-20 | $139.16 | $148.76 | 134,900 | — | — |
| 2018-07-19 | $138.59 | $148.15 | 69,700 | — | — |
| 2018-07-18 | $138.86 | $148.44 | 243,300 | — | — |
| 2018-07-17 | $138.72 | $148.29 | 87,200 | — | — |
| 2018-07-16 | $136.45 | $145.87 | 52,200 | — | — |
| 2018-07-13 | $136.32 | $145.73 | 247,200 | — | — |
| 2018-07-12 | $131.67 | $140.76 | 74,200 | — | — |
| 2018-07-11 | $131.55 | $140.63 | 128,100 | — | — |
| 2018-07-10 | $132.79 | $141.95 | 86,000 | — | — |
| 2018-07-09 | $132.35 | $141.48 | 144,900 | — | — |
| 2018-07-06 | $129.49 | $138.43 | 69,100 | — | — |
| 2018-07-05 | $129.33 | $138.26 | 71,700 | — | — |
| 2018-07-03 | $128.75 | $137.37 | 90,500 | — | — |
| 2018-07-02 | $128.93 | $137.56 | 72,700 | — | — |
| 2018-06-29 | $128.25 | $136.83 | 93,300 | — | — |
| 2018-06-28 | $127.94 | $136.50 | 128,400 | — | — |
| 2018-06-27 | $129.18 | $137.83 | 77,800 | — | — |
| 2018-06-26 | $129.63 | $138.31 | 114,600 | — | — |
| 2018-06-25 | $131.86 | $140.69 | 95,700 | — | — |
| 2018-06-22 | $132.21 | $141.06 | 193,700 | — | — |
| 2018-06-21 | $133.52 | $142.46 | 88,400 | — | — |
| 2018-06-20 | $134.08 | $143.06 | 157,300 | — | — |
| 2018-06-19 | $131.29 | $140.08 | 157,100 | — | — |
| 2018-06-18 | $129.92 | $138.62 | 160,700 | — | — |
| 2018-06-15 | $131.01 | $139.78 | 169,900 | — | — |
| 2018-06-14 | $131.76 | $140.58 | 177,700 | — | — |
| 2018-06-13 | $132.09 | $140.93 | 159,200 | — | — |
| 2018-06-12 | $131.00 | $139.77 | 120,600 | — | — |
| 2018-06-11 | $129.66 | $138.34 | 78,700 | — | — |
| 2018-06-08 | $127.75 | $136.30 | 74,700 | — | — |
| 2018-06-07 | $127.21 | $135.73 | 101,400 | — | — |
| 2018-06-06 | $125.40 | $133.79 | 102,500 | — | — |
| 2018-06-05 | $123.83 | $132.12 | 105,000 | — | — |
| 2018-06-04 | $123.73 | $132.01 | 151,400 | — | — |
| 2018-06-01 | $121.04 | $129.14 | 103,400 | — | — |
| 2018-05-31 | $120.01 | $128.04 | 53,100 | — | — |
| 2018-05-30 | $119.98 | $128.01 | 94,500 | — | — |
| 2018-05-29 | $118.27 | $126.19 | 88,700 | — | — |
| 2018-05-25 | $117.69 | $125.57 | 48,900 | — | — |
| 2018-05-24 | $117.90 | $125.79 | 106,600 | — | — |
| 2018-05-23 | $116.64 | $124.45 | 98,300 | — | — |
| 2018-05-22 | $115.76 | $123.51 | 93,200 | — | — |
| 2018-05-21 | $115.90 | $123.66 | 77,100 | — | — |
| 2018-05-18 | $114.63 | $122.30 | 102,100 | — | — |
| 2018-05-17 | $114.69 | $122.37 | 65,400 | — | — |
| 2018-05-16 | $114.08 | $121.72 | 79,600 | — | — |
| 2018-05-15 | $112.89 | $120.45 | 59,000 | — | — |
| 2018-05-14 | $112.22 | $119.73 | 65,800 | — | — |
| 2018-05-11 | $111.43 | $118.89 | 40,900 | — | — |
| 2018-05-10 | $111.14 | $118.58 | 74,300 | — | — |
| 2018-05-09 | $110.51 | $117.91 | 51,700 | — | — |
| 2018-05-08 | $109.41 | $116.73 | 87,300 | — | — |
| 2018-05-07 | $108.57 | $115.84 | 107,300 | — | — |
| 2018-05-04 | $107.18 | $114.35 | 95,600 | — | — |
| 2018-05-03 | $106.95 | $114.11 | 108,100 | — | — |
| 2018-05-02 | $108.09 | $115.33 | 124,600 | — | — |
| 2018-05-01 | $109.22 | $116.53 | 89,800 | — | — |
| 2018-04-30 | $108.58 | $115.85 | 85,000 | — | — |
| 2018-04-27 | $108.42 | $115.68 | 92,000 | — | — |
| 2018-04-26 | $109.79 | $117.14 | 68,400 | — | — |
| 2018-04-25 | $105.31 | $112.36 | 60,600 | — | — |
| 2018-04-24 | $103.39 | $110.31 | 38,700 | — | — |
| 2018-04-23 | $103.64 | $110.58 | 53,400 | — | — |
| 2018-04-20 | $103.03 | $109.93 | 28,100 | — | — |
| 2018-04-19 | $102.10 | $108.93 | 36,500 | — | — |
| 2018-04-18 | $102.30 | $109.15 | 52,700 | — | — |
| 2018-04-17 | $101.65 | $108.45 | 43,900 | — | — |
| 2018-04-16 | $99.71 | $106.38 | 37,600 | — | — |
| 2018-04-13 | $98.01 | $104.57 | 40,500 | — | — |
| 2018-04-12 | $98.10 | $104.67 | 46,000 | — | — |
| 2018-04-11 | $97.24 | $103.75 | 55,400 | — | — |
| 2018-04-10 | $96.69 | $103.16 | 38,900 | — | — |
| 2018-04-09 | $96.16 | $102.60 | 30,300 | — | — |
| 2018-04-06 | $96.15 | $102.59 | 68,800 | — | — |
| 2018-04-05 | $97.38 | $103.90 | 47,300 | — | — |
| 2018-04-04 | $95.73 | $101.87 | 36,700 | — | — |
| 2018-04-03 | $95.33 | $101.45 | 40,500 | — | — |
| 2018-04-02 | $94.75 | $100.83 | 48,600 | — | — |
| 2018-03-29 | $95.52 | $101.65 | 31,100 | — | — |
| 2018-03-28 | $94.84 | $100.92 | 44,400 | — | — |
| 2018-03-27 | $95.62 | $101.75 | 64,400 | — | — |
| 2018-03-26 | $96.56 | $102.75 | 41,400 | — | — |
| 2018-03-23 | $94.01 | $100.04 | 49,300 | — | — |
| 2018-03-22 | $95.32 | $101.43 | 50,200 | — | — |
| 2018-03-21 | $97.91 | $104.19 | 27,600 | — | — |
| 2018-03-20 | $97.92 | $104.20 | 42,800 | — | — |
| 2018-03-19 | $97.68 | $103.95 | 44,000 | — | — |
| 2018-03-16 | $97.98 | $104.27 | 78,100 | — | — |
| 2018-03-15 | $98.31 | $104.62 | 39,500 | — | — |
| 2018-03-14 | $97.48 | $103.73 | 32,900 | — | — |
| 2018-03-13 | $98.22 | $104.52 | 66,100 | — | — |
| 2018-03-12 | $97.74 | $104.01 | 53,000 | — | — |
| 2018-03-09 | $97.27 | $103.51 | 58,100 | — | — |
| 2018-03-08 | $94.84 | $100.92 | 59,900 | — | — |
| 2018-03-07 | $94.51 | $100.57 | 45,900 | — | — |
| 2018-03-06 | $94.96 | $101.05 | 50,200 | — | — |
| 2018-03-05 | $94.66 | $100.73 | 53,100 | — | — |
| 2018-03-02 | $93.15 | $99.13 | 27,100 | — | — |
| 2018-03-01 | $92.48 | $98.41 | 66,000 | — | — |
| 2018-02-28 | $93.45 | $99.45 | 41,800 | — | — |
| 2018-02-27 | $94.57 | $100.64 | 41,800 | — | — |
| 2018-02-26 | $95.51 | $101.64 | 50,100 | — | — |
| 2018-02-23 | $94.91 | $101.00 | 46,900 | — | — |
| 2018-02-22 | $95.58 | $101.71 | 59,600 | — | — |
| 2018-02-21 | $95.44 | $101.56 | 58,400 | — | — |
| 2018-02-20 | $96.65 | $102.85 | 76,100 | — | — |
| 2018-02-16 | $96.55 | $102.74 | 31,900 | — | — |
| 2018-02-15 | $96.07 | $102.23 | 38,200 | — | — |
| 2018-02-14 | $97.35 | $103.60 | 38,100 | — | — |
| 2018-02-13 | $94.91 | $101.00 | 38,400 | — | — |
| 2018-02-12 | $94.89 | $100.98 | 63,900 | — | — |
| 2018-02-09 | $92.32 | $98.24 | 120,900 | — | — |
| 2018-02-08 | $90.49 | $96.30 | 59,500 | — | — |
| 2018-02-07 | $93.81 | $99.83 | 36,600 | — | — |
| 2018-02-06 | $94.05 | $100.08 | 76,600 | — | — |
| 2018-02-05 | $92.60 | $98.54 | 65,800 | — | — |
| 2018-02-02 | $95.16 | $101.26 | 44,300 | — | — |
| 2018-02-01 | $96.56 | $102.75 | 83,500 | — | — |
| 2018-01-31 | $96.12 | $102.29 | 64,500 | — | — |
| 2018-01-30 | $95.88 | $102.03 | 65,400 | — | — |
| 2018-01-29 | $96.41 | $102.59 | 36,800 | — | — |
| 2018-01-26 | $98.88 | $105.22 | 26,900 | — | — |
| 2018-01-25 | $98.92 | $105.27 | 35,700 | — | — |
| 2018-01-24 | $98.00 | $104.29 | 56,200 | — | — |
| 2018-01-23 | $98.90 | $105.24 | 29,000 | — | — |
| 2018-01-22 | $98.70 | $105.03 | 52,300 | — | — |
| 2018-01-19 | $100.55 | $107.00 | 113,700 | — | — |
| 2018-01-18 | $101.12 | $107.61 | 92,200 | — | — |
| 2018-01-17 | $98.34 | $104.65 | 46,600 | — | — |
| 2018-01-16 | $96.59 | $102.79 | 44,200 | — | — |
| 2018-01-12 | $97.32 | $103.56 | 27,600 | — | — |
| 2018-01-11 | $96.77 | $102.98 | 38,400 | — | — |
| 2018-01-10 | $96.20 | $102.37 | 30,100 | — | — |
| 2018-01-09 | $96.40 | $102.58 | 51,000 | — | — |
| 2018-01-08 | $97.38 | $103.63 | 61,500 | — | — |
| 2018-01-05 | $96.49 | $102.68 | 53,600 | — | — |
| 2018-01-04 | $96.29 | $102.47 | 43,900 | — | — |
| 2018-01-03 | $95.41 | $101.26 | 55,100 | — | — |
| 2018-01-02 | $96.94 | $102.89 | 40,000 | — | — |