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
- 2010-04-01 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 | $97.71 | $106.05 | 221,500 | — | — |
| 2018-12-28 | $96.16 | $104.37 | 163,300 | — | — |
| 2018-12-27 | $97.02 | $105.30 | 190,400 | — | — |
| 2018-12-26 | $97.38 | $105.69 | 296,300 | — | — |
| 2018-12-24 | $91.38 | $99.18 | 156,400 | — | — |
| 2018-12-21 | $95.64 | $103.81 | 488,500 | — | — |
| 2018-12-20 | $97.42 | $105.74 | 243,700 | — | — |
| 2018-12-19 | $98.88 | $107.32 | 260,400 | — | — |
| 2018-12-18 | $101.98 | $110.69 | 226,600 | — | — |
| 2018-12-17 | $101.78 | $110.47 | 306,100 | — | — |
| 2018-12-14 | $100.97 | $109.59 | 175,500 | — | — |
| 2018-12-13 | $103.75 | $112.61 | 178,400 | — | — |
| 2018-12-12 | $104.23 | $113.13 | 161,000 | — | — |
| 2018-12-11 | $102.80 | $111.58 | 217,900 | — | — |
| 2018-12-10 | $103.77 | $112.63 | 314,200 | — | — |
| 2018-12-07 | $105.26 | $114.25 | 281,400 | — | — |
| 2018-12-06 | $108.95 | $118.25 | 301,100 | — | — |
| 2018-12-04 | $110.39 | $119.81 | 238,500 | — | — |
| 2018-12-03 | $117.89 | $127.95 | 198,800 | — | — |
| 2018-11-30 | $118.88 | $129.03 | 261,900 | — | — |
| 2018-11-29 | $119.13 | $129.30 | 198,000 | — | — |
| 2018-11-28 | $118.27 | $128.37 | 230,200 | — | — |
| 2018-11-27 | $113.14 | $122.80 | 252,300 | — | — |
| 2018-11-26 | $116.54 | $126.49 | 159,300 | — | — |
| 2018-11-23 | $115.25 | $125.09 | 61,000 | — | — |
| 2018-11-21 | $114.90 | $124.71 | 99,500 | — | — |
| 2018-11-20 | $112.56 | $122.17 | 204,600 | — | — |
| 2018-11-19 | $116.37 | $126.30 | 195,900 | — | — |
| 2018-11-16 | $118.16 | $127.98 | 189,800 | — | — |
| 2018-11-15 | $117.46 | $127.22 | 136,300 | — | — |
| 2018-11-14 | $116.03 | $125.67 | 185,500 | — | — |
| 2018-11-13 | $116.93 | $126.64 | 136,000 | — | — |
| 2018-11-12 | $115.28 | $124.86 | 158,600 | — | — |
| 2018-11-09 | $117.61 | $127.38 | 132,700 | — | — |
| 2018-11-08 | $118.90 | $128.78 | 266,500 | — | — |
| 2018-11-07 | $116.70 | $126.40 | 285,300 | — | — |
| 2018-11-06 | $116.36 | $126.03 | 209,100 | — | — |
| 2018-11-05 | $114.05 | $123.52 | 181,900 | — | — |
| 2018-11-02 | $113.47 | $122.90 | 225,000 | — | — |
| 2018-11-01 | $112.60 | $121.95 | 206,000 | — | — |
| 2018-10-31 | $109.74 | $118.86 | 296,900 | — | — |
| 2018-10-30 | $109.68 | $118.79 | 320,200 | — | — |
| 2018-10-29 | $108.76 | $117.80 | 269,400 | — | — |
| 2018-10-26 | $107.24 | $116.15 | 264,300 | — | — |
| 2018-10-25 | $108.27 | $117.26 | 209,800 | — | — |
| 2018-10-24 | $106.27 | $115.10 | 264,800 | — | — |
| 2018-10-23 | $114.00 | $123.47 | 186,400 | — | — |
| 2018-10-22 | $114.66 | $124.19 | 129,600 | — | — |
| 2018-10-19 | $114.08 | $123.56 | 125,700 | — | — |
| 2018-10-18 | $113.25 | $122.66 | 165,100 | — | — |
| 2018-10-17 | $115.37 | $124.95 | 192,600 | — | — |
| 2018-10-16 | $115.16 | $124.73 | 195,300 | — | — |
| 2018-10-15 | $111.89 | $121.19 | 223,800 | — | — |
| 2018-10-12 | $110.19 | $119.34 | 303,500 | — | — |
| 2018-10-11 | $111.87 | $121.16 | 217,400 | — | — |
| 2018-10-10 | $116.11 | $125.76 | 217,600 | — | — |
| 2018-10-09 | $121.22 | $131.29 | 189,700 | — | — |
| 2018-10-08 | $121.79 | $131.91 | 184,400 | — | — |
| 2018-10-05 | $121.42 | $131.51 | 183,000 | — | — |
| 2018-10-04 | $122.12 | $132.27 | 160,300 | — | — |
| 2018-10-03 | $120.97 | $131.02 | 164,700 | — | — |
| 2018-10-02 | $119.96 | $129.93 | 159,600 | — | — |
| 2018-10-01 | $120.35 | $130.35 | 207,400 | — | — |
| 2018-09-28 | $120.55 | $130.56 | 226,700 | — | — |
| 2018-09-27 | $120.90 | $130.94 | 135,000 | — | — |
| 2018-09-26 | $121.05 | $131.11 | 312,900 | — | — |
| 2018-09-25 | $122.55 | $132.73 | 265,500 | — | — |
| 2018-09-24 | $121.10 | $131.16 | 318,900 | — | — |
| 2018-09-21 | $122.35 | $132.51 | 777,700 | — | — |
| 2018-09-20 | $118.90 | $128.78 | 243,600 | — | — |
| 2018-09-19 | $115.30 | $124.88 | 441,700 | — | — |
| 2018-09-18 | $117.10 | $126.83 | 869,000 | — | — |
| 2018-09-17 | $126.85 | $137.39 | 170,600 | — | — |
| 2018-09-14 | $127.70 | $138.31 | 214,100 | — | — |
| 2018-09-13 | $125.25 | $135.66 | 162,200 | — | — |
| 2018-09-12 | $125.10 | $135.49 | 181,400 | — | — |
| 2018-09-11 | $125.10 | $135.49 | 197,300 | — | — |
| 2018-09-10 | $125.25 | $135.66 | 148,000 | — | — |
| 2018-09-07 | $124.50 | $134.84 | 199,000 | — | — |
| 2018-09-06 | $123.10 | $133.33 | 166,900 | — | — |
| 2018-09-05 | $121.85 | $131.97 | 231,800 | — | — |
| 2018-09-04 | $123.30 | $133.54 | 127,900 | — | — |
| 2018-08-31 | $122.25 | $132.41 | 129,400 | — | — |
| 2018-08-30 | $122.05 | $132.19 | 147,400 | — | — |
| 2018-08-29 | $122.20 | $132.35 | 125,600 | — | — |
| 2018-08-28 | $121.30 | $131.38 | 116,700 | — | — |
| 2018-08-27 | $119.70 | $129.64 | 141,100 | — | — |
| 2018-08-24 | $119.45 | $129.37 | 132,400 | — | — |
| 2018-08-23 | $118.45 | $128.29 | 162,100 | — | — |
| 2018-08-22 | $120.35 | $130.35 | 111,400 | — | — |
| 2018-08-21 | $121.55 | $131.65 | 253,600 | — | — |
| 2018-08-20 | $118.80 | $128.67 | 171,400 | — | — |
| 2018-08-17 | $118.30 | $127.86 | 122,900 | — | — |
| 2018-08-16 | $117.95 | $127.48 | 208,100 | — | — |
| 2018-08-15 | $116.75 | $126.18 | 250,600 | — | — |
| 2018-08-14 | $119.15 | $128.78 | 143,000 | — | — |
| 2018-08-13 | $116.80 | $126.24 | 176,600 | — | — |
| 2018-08-10 | $117.50 | $126.99 | 131,700 | — | — |
| 2018-08-09 | $117.75 | $127.26 | 168,800 | — | — |
| 2018-08-08 | $119.45 | $129.10 | 241,600 | — | — |
| 2018-08-07 | $116.15 | $125.53 | 226,400 | — | — |
| 2018-08-06 | $116.00 | $125.37 | 156,300 | — | — |
| 2018-08-03 | $115.10 | $124.40 | 146,100 | — | — |
| 2018-08-02 | $114.85 | $124.13 | 199,100 | — | — |
| 2018-08-01 | $114.30 | $123.53 | 208,100 | — | — |
| 2018-07-31 | $114.80 | $124.07 | 196,300 | — | — |
| 2018-07-30 | $114.20 | $123.43 | 196,500 | — | — |
| 2018-07-27 | $114.25 | $123.48 | 158,300 | — | — |
| 2018-07-26 | $114.00 | $123.21 | 173,500 | — | — |
| 2018-07-25 | $112.85 | $121.97 | 244,000 | — | — |
| 2018-07-24 | $109.65 | $118.51 | 223,400 | — | — |
| 2018-07-23 | $110.05 | $118.94 | 210,800 | — | — |
| 2018-07-20 | $108.95 | $117.75 | 258,400 | — | — |
| 2018-07-19 | $107.95 | $116.67 | 257,900 | — | — |
| 2018-07-18 | $107.45 | $116.13 | 228,500 | — | — |
| 2018-07-17 | $105.80 | $114.35 | 123,200 | — | — |
| 2018-07-16 | $104.80 | $113.27 | 186,400 | — | — |
| 2018-07-13 | $104.25 | $112.67 | 140,700 | — | — |
| 2018-07-12 | $102.90 | $111.21 | 222,500 | — | — |
| 2018-07-11 | $102.50 | $110.78 | 162,100 | — | — |
| 2018-07-10 | $104.15 | $112.56 | 105,900 | — | — |
| 2018-07-09 | $104.95 | $113.43 | 182,800 | — | — |
| 2018-07-06 | $103.15 | $111.48 | 169,200 | — | — |
| 2018-07-05 | $102.00 | $110.24 | 185,500 | — | — |
| 2018-07-03 | $101.00 | $109.16 | 70,300 | — | — |
| 2018-07-02 | $101.05 | $109.21 | 172,500 | — | — |
| 2018-06-29 | $99.60 | $107.65 | 208,600 | — | — |
| 2018-06-28 | $99.10 | $107.11 | 172,600 | — | — |
| 2018-06-27 | $98.75 | $106.73 | 290,900 | — | — |
| 2018-06-26 | $100.25 | $108.35 | 213,500 | — | — |
| 2018-06-25 | $100.90 | $109.05 | 277,800 | — | — |
| 2018-06-22 | $101.00 | $109.16 | 246,600 | — | — |
| 2018-06-21 | $100.80 | $108.94 | 241,400 | — | — |
| 2018-06-20 | $101.25 | $109.43 | 236,200 | — | — |
| 2018-06-19 | $102.80 | $111.11 | 165,100 | — | — |
| 2018-06-18 | $102.15 | $110.40 | 130,300 | — | — |
| 2018-06-15 | $102.20 | $110.46 | 393,300 | — | — |
| 2018-06-14 | $101.10 | $109.27 | 145,200 | — | — |
| 2018-06-13 | $100.40 | $108.51 | 165,600 | — | — |
| 2018-06-12 | $101.10 | $109.27 | 182,500 | — | — |
| 2018-06-11 | $101.65 | $109.86 | 186,500 | — | — |
| 2018-06-08 | $102.25 | $110.51 | 164,100 | — | — |
| 2018-06-07 | $100.95 | $109.11 | 121,900 | — | — |
| 2018-06-06 | $101.50 | $109.70 | 234,200 | — | — |
| 2018-06-05 | $99.45 | $107.48 | 231,300 | — | — |
| 2018-06-04 | $99.70 | $107.75 | 170,900 | — | — |
| 2018-06-01 | $99.15 | $107.16 | 138,200 | — | — |
| 2018-05-31 | $98.35 | $106.30 | 339,200 | — | — |
| 2018-05-30 | $99.75 | $107.81 | 313,600 | — | — |
| 2018-05-29 | $97.15 | $105.00 | 218,300 | — | — |
| 2018-05-25 | $98.65 | $106.62 | 154,700 | — | — |
| 2018-05-24 | $99.60 | $107.65 | 118,500 | — | — |
| 2018-05-23 | $99.10 | $107.11 | 135,100 | — | — |
| 2018-05-22 | $98.70 | $106.67 | 159,200 | — | — |
| 2018-05-21 | $98.60 | $106.57 | 159,400 | — | — |
| 2018-05-18 | $97.65 | $105.27 | 299,000 | — | — |
| 2018-05-17 | $97.45 | $105.05 | 194,500 | — | — |
| 2018-05-16 | $95.35 | $102.79 | 221,300 | — | — |
| 2018-05-15 | $94.80 | $102.20 | 222,800 | — | — |
| 2018-05-14 | $93.95 | $101.28 | 364,200 | — | — |
| 2018-05-11 | $93.95 | $101.28 | 224,400 | — | — |
| 2018-05-10 | $94.50 | $101.87 | 204,200 | — | — |
| 2018-05-09 | $92.85 | $100.09 | 445,800 | — | — |
| 2018-05-08 | $95.35 | $102.79 | 289,700 | — | — |
| 2018-05-07 | $94.95 | $102.36 | 167,900 | — | — |
| 2018-05-04 | $94.70 | $102.09 | 185,000 | — | — |
| 2018-05-03 | $92.70 | $99.93 | 236,600 | — | — |
| 2018-05-02 | $95.55 | $103.00 | 180,000 | — | — |
| 2018-05-01 | $96.85 | $104.41 | 230,100 | — | — |
| 2018-04-30 | $96.75 | $104.30 | 152,700 | — | — |
| 2018-04-27 | $98.00 | $105.65 | 93,700 | — | — |
| 2018-04-26 | $98.30 | $105.97 | 118,200 | — | — |
| 2018-04-25 | $97.50 | $105.11 | 136,800 | — | — |
| 2018-04-24 | $96.95 | $104.51 | 185,200 | — | — |
| 2018-04-23 | $97.40 | $105.00 | 155,500 | — | — |
| 2018-04-20 | $97.50 | $105.11 | 212,300 | — | — |
| 2018-04-19 | $97.60 | $105.21 | 365,600 | — | — |
| 2018-04-18 | $96.15 | $103.65 | 207,300 | — | — |
| 2018-04-17 | $95.10 | $102.52 | 249,500 | — | — |
| 2018-04-16 | $95.00 | $102.41 | 254,300 | — | — |
| 2018-04-13 | $94.25 | $101.60 | 341,900 | — | — |
| 2018-04-12 | $96.50 | $104.03 | 202,900 | — | — |
| 2018-04-11 | $96.55 | $104.08 | 216,300 | — | — |
| 2018-04-10 | $97.00 | $104.57 | 173,600 | — | — |
| 2018-04-09 | $96.05 | $103.54 | 251,200 | — | — |
| 2018-04-06 | $95.95 | $103.44 | 238,000 | — | — |
| 2018-04-05 | $96.80 | $104.35 | 183,700 | — | — |
| 2018-04-04 | $97.00 | $104.57 | 372,300 | — | — |
| 2018-04-03 | $96.15 | $103.65 | 321,700 | — | — |
| 2018-04-02 | $94.80 | $102.20 | 254,900 | — | — |
| 2018-03-29 | $96.60 | $104.14 | 321,600 | — | — |
| 2018-03-28 | $96.90 | $104.46 | 275,700 | — | — |
| 2018-03-27 | $98.15 | $105.81 | 315,700 | — | — |
| 2018-03-26 | $100.40 | $108.23 | 195,200 | — | — |
| 2018-03-23 | $95.85 | $103.33 | 335,600 | — | — |
| 2018-03-22 | $97.75 | $105.38 | 186,100 | — | — |
| 2018-03-21 | $101.35 | $109.26 | 137,600 | — | — |
| 2018-03-20 | $100.95 | $108.83 | 108,400 | — | — |
| 2018-03-19 | $100.40 | $108.23 | 258,200 | — | — |
| 2018-03-16 | $101.95 | $109.90 | 332,800 | — | — |
| 2018-03-15 | $100.55 | $108.40 | 100,300 | — | — |
| 2018-03-14 | $100.30 | $108.13 | 155,200 | — | — |
| 2018-03-13 | $102.00 | $109.96 | 181,400 | — | — |
| 2018-03-12 | $102.20 | $110.17 | 166,100 | — | — |
| 2018-03-09 | $102.55 | $110.55 | 219,800 | — | — |
| 2018-03-08 | $98.90 | $106.62 | 144,100 | — | — |
| 2018-03-07 | $98.60 | $106.29 | 211,700 | — | — |
| 2018-03-06 | $96.45 | $103.98 | 269,400 | — | — |
| 2018-03-05 | $96.20 | $103.71 | 243,700 | — | — |
| 2018-03-02 | $95.35 | $102.79 | 222,000 | — | — |
| 2018-03-01 | $93.50 | $100.79 | 283,200 | — | — |
| 2018-02-28 | $97.50 | $105.11 | 183,400 | — | — |
| 2018-02-27 | $100.45 | $108.29 | 170,100 | — | — |
| 2018-02-26 | $101.75 | $109.69 | 105,300 | — | — |
| 2018-02-23 | $100.55 | $108.40 | 129,600 | — | — |
| 2018-02-22 | $99.05 | $106.78 | 204,700 | — | — |
| 2018-02-21 | $99.75 | $107.53 | 205,900 | — | — |
| 2018-02-20 | $99.20 | $106.94 | 178,200 | — | — |
| 2018-02-16 | $99.50 | $107.26 | 152,800 | — | — |
| 2018-02-15 | $98.90 | $106.62 | 158,800 | — | — |
| 2018-02-14 | $99.20 | $106.94 | 193,000 | — | — |
| 2018-02-13 | $97.35 | $104.68 | 228,700 | — | — |
| 2018-02-12 | $95.15 | $102.31 | 227,800 | — | — |
| 2018-02-09 | $96.30 | $103.55 | 394,400 | — | — |
| 2018-02-08 | $94.75 | $101.88 | 399,900 | — | — |
| 2018-02-07 | $96.75 | $104.03 | 243,000 | — | — |
| 2018-02-06 | $96.55 | $103.82 | 359,400 | — | — |
| 2018-02-05 | $95.20 | $102.36 | 247,800 | — | — |
| 2018-02-02 | $101.00 | $108.60 | 278,200 | — | — |
| 2018-02-01 | $102.20 | $109.89 | 122,700 | — | — |
| 2018-01-31 | $101.00 | $108.60 | 255,500 | — | — |
| 2018-01-30 | $102.50 | $110.21 | 155,100 | — | — |
| 2018-01-29 | $103.85 | $111.66 | 136,400 | — | — |
| 2018-01-26 | $105.60 | $113.55 | 106,400 | — | — |
| 2018-01-25 | $104.75 | $112.63 | 130,100 | — | — |
| 2018-01-24 | $105.35 | $113.28 | 157,800 | — | — |
| 2018-01-23 | $106.45 | $114.46 | 132,700 | — | — |
| 2018-01-22 | $105.95 | $113.92 | 223,700 | — | — |
| 2018-01-19 | $104.50 | $112.36 | 174,100 | — | — |
| 2018-01-18 | $103.20 | $110.97 | 162,200 | — | — |
| 2018-01-17 | $104.20 | $112.04 | 174,000 | — | — |
| 2018-01-16 | $102.65 | $110.37 | 237,300 | — | — |
| 2018-01-12 | $103.90 | $111.72 | 197,500 | — | — |
| 2018-01-11 | $105.30 | $113.22 | 198,100 | — | — |
| 2018-01-10 | $102.40 | $110.11 | 318,300 | — | — |
| 2018-01-09 | $104.05 | $111.88 | 231,400 | — | — |
| 2018-01-08 | $103.40 | $111.18 | 190,600 | — | — |
| 2018-01-05 | $103.65 | $111.45 | 114,000 | — | — |
| 2018-01-04 | $102.70 | $110.43 | 157,200 | — | — |
| 2018-01-03 | $101.10 | $108.71 | 177,400 | — | — |
| 2018-01-02 | $102.05 | $109.73 | 197,400 | — | — |