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
- 2006-02-27 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 | $81.55 | $157.95 | 60,800 | — | — |
| 2018-12-28 | $83.04 | $160.83 | 60,900 | — | — |
| 2018-12-27 | $83.82 | $162.34 | 67,900 | — | — |
| 2018-12-26 | $81.91 | $158.64 | 67,700 | — | — |
| 2018-12-24 | $81.22 | $157.31 | 32,400 | — | — |
| 2018-12-21 | $81.03 | $156.94 | 409,700 | — | — |
| 2018-12-20 | $80.81 | $156.51 | 146,500 | — | — |
| 2018-12-19 | $77.56 | $150.22 | 158,700 | — | — |
| 2018-12-18 | $73.33 | $142.03 | 92,200 | — | — |
| 2018-12-17 | $71.84 | $139.14 | 145,600 | — | — |
| 2018-12-14 | $70.86 | $137.24 | 70,300 | — | — |
| 2018-12-13 | $71.26 | $138.02 | 70,800 | — | — |
| 2018-12-12 | $71.11 | $137.73 | 50,800 | — | — |
| 2018-12-11 | $70.56 | $136.66 | 58,000 | — | — |
| 2018-12-10 | $70.68 | $136.89 | 81,900 | — | — |
| 2018-12-07 | $71.76 | $138.99 | 54,500 | — | — |
| 2018-12-06 | $71.75 | $138.97 | 127,200 | — | — |
| 2018-12-04 | $70.58 | $136.70 | 62,700 | — | — |
| 2018-12-03 | $71.52 | $138.52 | 110,800 | — | — |
| 2018-11-30 | $69.62 | $134.84 | 61,500 | — | — |
| 2018-11-29 | $70.01 | $135.60 | 59,800 | — | — |
| 2018-11-28 | $69.21 | $134.05 | 56,000 | — | — |
| 2018-11-27 | $67.78 | $131.28 | 61,300 | — | — |
| 2018-11-26 | $65.87 | $127.58 | 97,000 | — | — |
| 2018-11-23 | $69.37 | $134.36 | 31,900 | — | — |
| 2018-11-21 | $70.27 | $136.10 | 82,400 | — | — |
| 2018-11-20 | $72.30 | $136.44 | 103,800 | — | — |
| 2018-11-19 | $73.45 | $138.61 | 40,300 | — | — |
| 2018-11-16 | $73.83 | $139.32 | 73,600 | — | — |
| 2018-11-15 | $73.05 | $137.85 | 95,700 | — | — |
| 2018-11-14 | $71.98 | $135.83 | 125,900 | — | — |
| 2018-11-13 | $72.63 | $137.06 | 112,300 | — | — |
| 2018-11-12 | $73.92 | $139.49 | 107,100 | — | — |
| 2018-11-09 | $76.81 | $144.95 | 172,900 | — | — |
| 2018-11-08 | $79.14 | $149.34 | 81,200 | — | — |
| 2018-11-07 | $85.06 | $160.52 | 92,600 | — | — |
| 2018-11-06 | $87.08 | $164.33 | 60,900 | — | — |
| 2018-11-05 | $89.42 | $168.74 | 79,800 | — | — |
| 2018-11-02 | $84.99 | $160.38 | 58,300 | — | — |
| 2018-11-01 | $86.16 | $162.59 | 93,400 | — | — |
| 2018-10-31 | $82.88 | $156.40 | 79,500 | — | — |
| 2018-10-30 | $81.39 | $153.59 | 125,200 | — | — |
| 2018-10-29 | $86.80 | $163.80 | 67,600 | — | — |
| 2018-10-26 | $94.13 | $177.63 | 49,300 | — | — |
| 2018-10-25 | $95.23 | $179.71 | 58,800 | — | — |
| 2018-10-24 | $93.94 | $177.27 | 106,800 | — | — |
| 2018-10-23 | $97.29 | $183.59 | 53,200 | — | — |
| 2018-10-22 | $98.01 | $184.95 | 63,600 | — | — |
| 2018-10-19 | $98.08 | $185.09 | 78,000 | — | — |
| 2018-10-18 | $97.80 | $184.56 | 58,500 | — | — |
| 2018-10-17 | $102.23 | $192.92 | 38,500 | — | — |
| 2018-10-16 | $104.28 | $196.79 | 36,700 | — | — |
| 2018-10-15 | $101.10 | $190.78 | 23,400 | — | — |
| 2018-10-12 | $101.23 | $191.03 | 67,200 | — | — |
| 2018-10-11 | $100.56 | $189.77 | 58,900 | — | — |
| 2018-10-10 | $103.08 | $194.52 | 40,900 | — | — |
| 2018-10-09 | $104.57 | $197.33 | 72,900 | — | — |
| 2018-10-08 | $105.84 | $199.73 | 34,400 | — | — |
| 2018-10-05 | $106.39 | $200.77 | 27,800 | — | — |
| 2018-10-04 | $105.42 | $198.94 | 40,400 | — | — |
| 2018-10-03 | $107.08 | $202.07 | 56,200 | — | — |
| 2018-10-02 | $108.46 | $204.67 | 35,100 | — | — |
| 2018-10-01 | $110.60 | $208.71 | 45,600 | — | — |
| 2018-09-28 | $109.18 | $206.03 | 144,300 | — | — |
| 2018-09-27 | $107.63 | $203.11 | 31,200 | — | — |
| 2018-09-26 | $106.23 | $200.47 | 62,500 | — | — |
| 2018-09-25 | $104.34 | $196.90 | 27,700 | — | — |
| 2018-09-24 | $104.29 | $196.80 | 59,700 | — | — |
| 2018-09-21 | $105.12 | $198.37 | 199,000 | — | — |
| 2018-09-20 | $106.54 | $201.05 | 47,800 | — | — |
| 2018-09-19 | $106.46 | $200.90 | 79,500 | — | — |
| 2018-09-18 | $107.14 | $202.18 | 48,100 | — | — |
| 2018-09-17 | $105.92 | $199.88 | 52,100 | — | — |
| 2018-09-14 | $105.99 | $200.01 | 48,600 | — | — |
| 2018-09-13 | $107.07 | $202.05 | 78,000 | — | — |
| 2018-09-12 | $105.93 | $199.90 | 81,200 | — | — |
| 2018-09-11 | $102.12 | $192.71 | 45,500 | — | — |
| 2018-09-10 | $100.77 | $190.16 | 36,800 | — | — |
| 2018-09-07 | $101.43 | $191.41 | 44,600 | — | — |
| 2018-09-06 | $101.63 | $191.78 | 66,700 | — | — |
| 2018-09-05 | $100.19 | $189.07 | 87,800 | — | — |
| 2018-09-04 | $99.31 | $187.41 | 69,000 | — | — |
| 2018-08-31 | $103.31 | $194.96 | 36,700 | — | — |
| 2018-08-30 | $103.53 | $195.37 | 55,600 | — | — |
| 2018-08-29 | $104.52 | $197.24 | 84,300 | — | — |
| 2018-08-28 | $101.85 | $192.20 | 69,500 | — | — |
| 2018-08-27 | $102.03 | $192.54 | 49,600 | — | — |
| 2018-08-24 | $98.96 | $186.75 | 56,300 | — | — |
| 2018-08-23 | $95.96 | $181.08 | 43,200 | — | — |
| 2018-08-22 | $96.86 | $182.78 | 35,700 | — | — |
| 2018-08-21 | $92.93 | $175.37 | 40,200 | — | — |
| 2018-08-20 | $92.30 | $174.18 | 46,000 | — | — |
| 2018-08-17 | $92.08 | $173.76 | 78,600 | — | — |
| 2018-08-16 | $93.89 | $173.38 | 63,600 | — | — |
| 2018-08-15 | $93.30 | $172.29 | 61,700 | — | — |
| 2018-08-14 | $94.90 | $175.24 | 82,400 | — | — |
| 2018-08-13 | $93.08 | $171.88 | 38,100 | — | — |
| 2018-08-10 | $93.48 | $172.62 | 33,200 | — | — |
| 2018-08-09 | $95.65 | $176.63 | 60,700 | — | — |
| 2018-08-08 | $95.73 | $176.77 | 34,200 | — | — |
| 2018-08-07 | $96.24 | $177.72 | 51,800 | — | — |
| 2018-08-06 | $96.32 | $177.86 | 35,500 | — | — |
| 2018-08-03 | $97.70 | $180.41 | 62,000 | — | — |
| 2018-08-02 | $97.83 | $180.65 | 80,700 | — | — |
| 2018-08-01 | $97.58 | $180.19 | 119,600 | — | — |
| 2018-07-31 | $94.55 | $174.59 | 95,200 | — | — |
| 2018-07-30 | $97.65 | $180.32 | 92,800 | — | — |
| 2018-07-27 | $99.87 | $184.42 | 61,300 | — | — |
| 2018-07-26 | $102.97 | $190.14 | 50,500 | — | — |
| 2018-07-25 | $102.84 | $189.90 | 53,300 | — | — |
| 2018-07-24 | $102.48 | $189.24 | 57,500 | — | — |
| 2018-07-23 | $100.06 | $184.77 | 57,200 | — | — |
| 2018-07-20 | $99.56 | $183.85 | 76,100 | — | — |
| 2018-07-19 | $98.45 | $181.80 | 97,400 | — | — |
| 2018-07-18 | $100.26 | $185.14 | 118,700 | — | — |
| 2018-07-17 | $99.88 | $184.44 | 80,500 | — | — |
| 2018-07-16 | $99.93 | $184.53 | 91,700 | — | — |
| 2018-07-13 | $99.71 | $184.12 | 68,500 | — | — |
| 2018-07-12 | $99.38 | $183.51 | 55,300 | — | — |
| 2018-07-11 | $99.95 | $184.57 | 62,100 | — | — |
| 2018-07-10 | $99.93 | $184.53 | 94,600 | — | — |
| 2018-07-09 | $99.67 | $184.05 | 116,000 | — | — |
| 2018-07-06 | $99.47 | $183.68 | 61,700 | — | — |
| 2018-07-05 | $98.01 | $180.98 | 63,800 | — | — |
| 2018-07-03 | $95.87 | $177.03 | 42,200 | — | — |
| 2018-07-02 | $90.85 | $167.76 | 107,400 | — | — |
| 2018-06-29 | $92.91 | $171.57 | 85,000 | — | — |
| 2018-06-28 | $95.07 | $175.56 | 79,500 | — | — |
| 2018-06-27 | $93.16 | $172.03 | 155,400 | — | — |
| 2018-06-26 | $93.25 | $172.19 | 66,300 | — | — |
| 2018-06-25 | $93.31 | $172.31 | 81,100 | — | — |
| 2018-06-22 | $92.58 | $170.96 | 49,900 | — | — |
| 2018-06-21 | $91.56 | $169.07 | 79,300 | — | — |
| 2018-06-20 | $91.48 | $168.93 | 116,400 | — | — |
| 2018-06-19 | $89.53 | $165.33 | 113,600 | — | — |
| 2018-06-18 | $89.55 | $165.36 | 81,200 | — | — |
| 2018-06-15 | $89.13 | $164.59 | 154,800 | — | — |
| 2018-06-14 | $87.25 | $161.11 | 58,900 | — | — |
| 2018-06-13 | $86.68 | $160.06 | 81,500 | — | — |
| 2018-06-12 | $85.63 | $158.12 | 59,000 | — | — |
| 2018-06-11 | $85.48 | $157.85 | 82,400 | — | — |
| 2018-06-08 | $85.87 | $158.57 | 69,100 | — | — |
| 2018-06-07 | $83.77 | $154.69 | 46,800 | — | — |
| 2018-06-06 | $84.11 | $155.32 | 86,100 | — | — |
| 2018-06-05 | $82.48 | $152.31 | 89,500 | — | — |
| 2018-06-04 | $84.51 | $156.06 | 108,900 | — | — |
| 2018-06-01 | $84.55 | $156.13 | 88,200 | — | — |
| 2018-05-31 | $85.15 | $157.24 | 152,000 | — | — |
| 2018-05-30 | $84.51 | $156.06 | 77,600 | — | — |
| 2018-05-29 | $82.68 | $152.68 | 81,300 | — | — |
| 2018-05-25 | $84.66 | $156.33 | 71,000 | — | — |
| 2018-05-24 | $84.79 | $156.57 | 75,800 | — | — |
| 2018-05-23 | $85.97 | $158.75 | 105,100 | — | — |
| 2018-05-22 | $84.13 | $155.35 | 137,700 | — | — |
| 2018-05-21 | $85.76 | $158.36 | 106,500 | — | — |
| 2018-05-18 | $85.78 | $158.40 | 150,700 | — | — |
| 2018-05-17 | $88.52 | $163.46 | 159,300 | — | — |
| 2018-05-16 | $90.29 | $166.73 | 92,600 | — | — |
| 2018-05-15 | $92.41 | $170.64 | 93,700 | — | — |
| 2018-05-14 | $91.07 | $168.17 | 38,500 | — | — |
| 2018-05-11 | $92.54 | $170.88 | 34,500 | — | — |
| 2018-05-10 | $95.20 | $173.50 | 43,200 | — | — |
| 2018-05-09 | $92.45 | $168.49 | 42,100 | — | — |
| 2018-05-08 | $93.36 | $170.15 | 78,400 | — | — |
| 2018-05-07 | $92.84 | $169.20 | 228,700 | — | — |
| 2018-05-04 | $96.49 | $175.85 | 94,100 | — | — |
| 2018-05-03 | $99.76 | $181.81 | 57,100 | — | — |
| 2018-05-02 | $101.64 | $185.24 | 74,000 | — | — |
| 2018-05-01 | $102.01 | $185.91 | 48,900 | — | — |
| 2018-04-30 | $104.17 | $189.85 | 52,500 | — | — |
| 2018-04-27 | $105.04 | $191.44 | 36,700 | — | — |
| 2018-04-26 | $105.00 | $191.36 | 33,900 | — | — |
| 2018-04-25 | $103.92 | $189.40 | 68,200 | — | — |
| 2018-04-24 | $104.88 | $191.15 | 41,300 | — | — |
| 2018-04-23 | $105.13 | $191.60 | 66,000 | — | — |
| 2018-04-20 | $105.45 | $192.18 | 84,200 | — | — |
| 2018-04-19 | $107.11 | $195.21 | 61,000 | — | — |
| 2018-04-18 | $110.48 | $201.35 | 58,200 | — | — |
| 2018-04-17 | $109.60 | $199.75 | 62,800 | — | — |
| 2018-04-16 | $108.85 | $198.38 | 41,900 | — | — |
| 2018-04-13 | $107.86 | $196.58 | 51,800 | — | — |
| 2018-04-12 | $105.85 | $192.91 | 71,200 | — | — |
| 2018-04-11 | $106.72 | $194.50 | 51,200 | — | — |
| 2018-04-10 | $105.27 | $191.86 | 65,200 | — | — |
| 2018-04-09 | $103.56 | $188.74 | 72,800 | — | — |
| 2018-04-06 | $104.03 | $189.60 | 42,300 | — | — |
| 2018-04-05 | $103.86 | $189.29 | 54,800 | — | — |
| 2018-04-04 | $102.79 | $187.34 | 129,000 | — | — |
| 2018-04-03 | $100.55 | $183.25 | 80,100 | — | — |
| 2018-04-02 | $98.93 | $180.30 | 56,100 | — | — |
| 2018-03-29 | $99.64 | $181.60 | 64,600 | — | — |
| 2018-03-28 | $98.06 | $178.72 | 58,600 | — | — |
| 2018-03-27 | $98.88 | $180.21 | 62,100 | — | — |
| 2018-03-26 | $100.03 | $182.31 | 71,900 | — | — |
| 2018-03-23 | $96.83 | $176.47 | 91,000 | — | — |
| 2018-03-22 | $101.79 | $185.51 | 70,700 | — | — |
| 2018-03-21 | $101.28 | $184.58 | 93,300 | — | — |
| 2018-03-20 | $97.01 | $176.80 | 68,100 | — | — |
| 2018-03-19 | $98.50 | $179.52 | 47,700 | — | — |
| 2018-03-16 | $98.91 | $180.27 | 184,600 | — | — |
| 2018-03-15 | $98.04 | $178.68 | 79,300 | — | — |
| 2018-03-14 | $99.63 | $181.58 | 119,000 | — | — |
| 2018-03-13 | $100.49 | $183.14 | 74,800 | — | — |
| 2018-03-12 | $100.33 | $182.85 | 72,500 | — | — |
| 2018-03-09 | $99.68 | $181.67 | 82,300 | — | — |
| 2018-03-08 | $99.80 | $181.89 | 91,600 | — | — |
| 2018-03-07 | $98.50 | $179.52 | 48,900 | — | — |
| 2018-03-06 | $98.71 | $179.90 | 48,900 | — | — |
| 2018-03-05 | $97.32 | $177.37 | 68,500 | — | — |
| 2018-03-02 | $95.98 | $174.93 | 92,600 | — | — |
| 2018-03-01 | $97.91 | $178.44 | 107,400 | — | — |
| 2018-02-28 | $96.55 | $175.96 | 112,800 | — | — |
| 2018-02-27 | $94.37 | $171.99 | 150,800 | — | — |
| 2018-02-26 | $98.45 | $179.43 | 137,900 | — | — |
| 2018-02-23 | $100.02 | $182.29 | 82,300 | — | — |
| 2018-02-22 | $102.90 | $187.54 | 58,000 | — | — |
| 2018-02-21 | $100.89 | $183.87 | 102,800 | — | — |
| 2018-02-20 | $101.12 | $184.29 | 48,000 | — | — |
| 2018-02-16 | $99.49 | $181.32 | 41,800 | — | — |
| 2018-02-15 | $101.45 | $184.89 | 64,000 | — | — |
| 2018-02-14 | $99.23 | $180.85 | 68,500 | — | — |
| 2018-02-13 | $97.86 | $178.35 | 45,500 | — | — |
| 2018-02-12 | $98.45 | $179.43 | 49,900 | — | — |
| 2018-02-09 | $96.70 | $176.24 | 98,200 | — | — |
| 2018-02-08 | $97.23 | $177.20 | 93,300 | — | — |
| 2018-02-07 | $100.87 | $183.84 | 92,800 | — | — |
| 2018-02-06 | $100.67 | $183.47 | 109,500 | — | — |
| 2018-02-05 | $98.99 | $180.41 | 51,300 | — | — |
| 2018-02-02 | $102.93 | $187.59 | 80,300 | — | — |
| 2018-02-01 | $106.43 | $193.97 | 65,400 | — | — |
| 2018-01-31 | $104.85 | $191.09 | 67,700 | — | — |
| 2018-01-30 | $104.58 | $190.60 | 37,800 | — | — |
| 2018-01-29 | $106.73 | $194.52 | 30,600 | — | — |
| 2018-01-26 | $107.45 | $195.83 | 58,300 | — | — |
| 2018-01-25 | $108.05 | $196.92 | 79,900 | — | — |
| 2018-01-24 | $108.89 | $198.45 | 75,700 | — | — |
| 2018-01-23 | $107.78 | $196.43 | 68,700 | — | — |
| 2018-01-22 | $106.39 | $193.90 | 80,500 | — | — |
| 2018-01-19 | $108.40 | $197.56 | 54,600 | — | — |
| 2018-01-18 | $107.96 | $196.76 | 43,700 | — | — |
| 2018-01-17 | $107.27 | $195.50 | 72,600 | — | — |
| 2018-01-16 | $104.18 | $189.87 | 66,500 | — | — |
| 2018-01-12 | $102.12 | $186.12 | 63,700 | — | — |
| 2018-01-11 | $101.67 | $185.30 | 57,600 | — | — |
| 2018-01-10 | $102.64 | $187.06 | 79,500 | — | — |
| 2018-01-09 | $106.05 | $193.28 | 62,700 | — | — |
| 2018-01-08 | $107.31 | $195.57 | 55,900 | — | — |
| 2018-01-05 | $107.64 | $196.18 | 70,700 | — | — |
| 2018-01-04 | $106.35 | $193.82 | 70,900 | — | — |
| 2018-01-03 | $105.95 | $193.10 | 73,700 | — | — |
| 2018-01-02 | $104.57 | $190.58 | 121,700 | — | — |