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
- 1990-08-31 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 | $84.95 | $247.28 | 18,900 | — | — |
| 2018-12-28 | $84.94 | $247.25 | 45,500 | — | — |
| 2018-12-27 | $82.57 | $240.35 | 56,700 | — | — |
| 2018-12-26 | $83.23 | $242.28 | 46,700 | — | — |
| 2018-12-24 | $79.27 | $230.75 | 23,100 | — | — |
| 2018-12-21 | $81.33 | $236.74 | 71,700 | — | — |
| 2018-12-20 | $81.33 | $236.74 | 49,100 | — | — |
| 2018-12-19 | $80.28 | $233.69 | 48,400 | — | — |
| 2018-12-18 | $83.14 | $242.01 | 32,600 | — | — |
| 2018-12-17 | $84.13 | $244.90 | 60,000 | — | — |
| 2018-12-14 | $85.96 | $250.22 | 38,600 | — | — |
| 2018-12-13 | $88.93 | $258.87 | 34,400 | — | — |
| 2018-12-12 | $91.12 | $265.24 | 30,300 | — | — |
| 2018-12-11 | $90.10 | $262.27 | 25,000 | — | — |
| 2018-12-10 | $90.33 | $262.94 | 35,800 | — | — |
| 2018-12-07 | $90.11 | $262.30 | 22,200 | — | — |
| 2018-12-06 | $89.71 | $261.14 | 27,200 | — | — |
| 2018-12-04 | $89.22 | $259.71 | 33,200 | — | — |
| 2018-12-03 | $95.34 | $277.53 | 20,100 | — | — |
| 2018-11-30 | $95.63 | $278.37 | 20,600 | — | — |
| 2018-11-29 | $94.82 | $276.01 | 17,700 | — | — |
| 2018-11-28 | $95.04 | $276.65 | 69,400 | — | — |
| 2018-11-27 | $91.56 | $266.52 | 19,800 | — | — |
| 2018-11-26 | $92.07 | $268.01 | 15,000 | — | — |
| 2018-11-23 | $91.63 | $266.73 | 9,800 | — | — |
| 2018-11-21 | $91.00 | $264.89 | 11,900 | — | — |
| 2018-11-20 | $91.33 | $265.85 | 24,400 | — | — |
| 2018-11-19 | $92.01 | $267.83 | 45,900 | — | — |
| 2018-11-16 | $93.04 | $270.83 | 18,400 | — | — |
| 2018-11-15 | $93.59 | $272.43 | 22,000 | — | — |
| 2018-11-14 | $91.61 | $263.87 | 20,800 | — | — |
| 2018-11-13 | $93.54 | $269.43 | 20,500 | — | — |
| 2018-11-12 | $92.91 | $267.62 | 11,200 | — | — |
| 2018-11-09 | $93.77 | $270.10 | 12,400 | — | — |
| 2018-11-08 | $94.93 | $273.44 | 8,800 | — | — |
| 2018-11-07 | $94.12 | $271.10 | 20,200 | — | — |
| 2018-11-06 | $94.07 | $270.96 | 16,100 | — | — |
| 2018-11-05 | $92.04 | $265.11 | 17,100 | — | — |
| 2018-11-02 | $92.61 | $266.75 | 16,500 | — | — |
| 2018-11-01 | $91.94 | $264.82 | 24,100 | — | — |
| 2018-10-31 | $91.40 | $263.27 | 30,000 | — | — |
| 2018-10-30 | $93.09 | $268.14 | 31,500 | — | — |
| 2018-10-29 | $92.02 | $265.06 | 34,600 | — | — |
| 2018-10-26 | $90.34 | $260.22 | 30,700 | — | — |
| 2018-10-25 | $91.62 | $263.90 | 50,000 | — | — |
| 2018-10-24 | $90.66 | $261.14 | 95,100 | — | — |
| 2018-10-23 | $86.78 | $249.96 | 80,200 | — | — |
| 2018-10-22 | $94.77 | $272.98 | 32,500 | — | — |
| 2018-10-19 | $95.16 | $274.10 | 38,900 | — | — |
| 2018-10-18 | $98.48 | $283.66 | 17,900 | — | — |
| 2018-10-17 | $99.11 | $285.48 | 21,200 | — | — |
| 2018-10-16 | $99.41 | $286.34 | 32,500 | — | — |
| 2018-10-15 | $98.70 | $284.30 | 57,700 | — | — |
| 2018-10-12 | $98.25 | $283.00 | 56,100 | — | — |
| 2018-10-11 | $101.50 | $292.36 | 30,100 | — | — |
| 2018-10-10 | $104.59 | $301.26 | 25,000 | — | — |
| 2018-10-09 | $105.92 | $305.09 | 44,500 | — | — |
| 2018-10-08 | $105.56 | $304.06 | 18,200 | — | — |
| 2018-10-05 | $104.63 | $301.38 | 17,000 | — | — |
| 2018-10-04 | $105.17 | $302.93 | 34,600 | — | — |
| 2018-10-03 | $106.27 | $306.10 | 25,800 | — | — |
| 2018-10-02 | $103.85 | $299.13 | 19,400 | — | — |
| 2018-10-01 | $103.84 | $299.10 | 30,400 | — | — |
| 2018-09-28 | $105.56 | $304.06 | 18,200 | — | — |
| 2018-09-27 | $104.61 | $301.32 | 23,300 | — | — |
| 2018-09-26 | $105.21 | $303.05 | 55,300 | — | — |
| 2018-09-25 | $106.67 | $307.25 | 37,600 | — | — |
| 2018-09-24 | $106.25 | $306.04 | 30,200 | — | — |
| 2018-09-21 | $107.77 | $310.42 | 90,500 | — | — |
| 2018-09-20 | $108.37 | $312.15 | 35,800 | — | — |
| 2018-09-19 | $107.26 | $308.95 | 32,400 | — | — |
| 2018-09-18 | $107.15 | $308.64 | 47,900 | — | — |
| 2018-09-17 | $107.20 | $308.78 | 36,400 | — | — |
| 2018-09-14 | $106.94 | $308.03 | 36,600 | — | — |
| 2018-09-13 | $106.30 | $306.19 | 57,600 | — | — |
| 2018-09-12 | $108.51 | $312.55 | 39,100 | — | — |
| 2018-09-11 | $109.81 | $316.30 | 33,800 | — | — |
| 2018-09-10 | $109.92 | $316.61 | 35,700 | — | — |
| 2018-09-07 | $109.90 | $316.56 | 48,300 | — | — |
| 2018-09-06 | $110.06 | $317.02 | 24,400 | — | — |
| 2018-09-05 | $109.78 | $316.21 | 15,800 | — | — |
| 2018-09-04 | $109.62 | $315.75 | 12,500 | — | — |
| 2018-08-31 | $110.15 | $317.28 | 30,600 | — | — |
| 2018-08-30 | $109.80 | $316.27 | 15,300 | — | — |
| 2018-08-29 | $110.09 | $317.10 | 35,000 | — | — |
| 2018-08-28 | $109.37 | $315.03 | 30,800 | — | — |
| 2018-08-27 | $109.20 | $314.54 | 23,500 | — | — |
| 2018-08-24 | $110.25 | $317.57 | 33,400 | — | — |
| 2018-08-23 | $110.24 | $317.54 | 34,900 | — | — |
| 2018-08-22 | $111.04 | $319.84 | 22,300 | — | — |
| 2018-08-21 | $111.49 | $321.14 | 30,900 | — | — |
| 2018-08-20 | $109.99 | $316.82 | 22,600 | — | — |
| 2018-08-17 | $110.00 | $316.85 | 18,900 | — | — |
| 2018-08-16 | $110.65 | $318.72 | 21,600 | — | — |
| 2018-08-15 | $110.26 | $314.83 | 32,100 | — | — |
| 2018-08-14 | $112.65 | $321.65 | 44,900 | — | — |
| 2018-08-13 | $111.00 | $316.94 | 17,200 | — | — |
| 2018-08-10 | $111.26 | $317.68 | 17,800 | — | — |
| 2018-08-09 | $110.37 | $315.14 | 15,600 | — | — |
| 2018-08-08 | $110.24 | $314.77 | 8,400 | — | — |
| 2018-08-07 | $110.96 | $316.83 | 26,500 | — | — |
| 2018-08-06 | $111.08 | $317.17 | 5,300 | — | — |
| 2018-08-03 | $109.93 | $313.89 | 21,900 | — | — |
| 2018-08-02 | $111.64 | $318.77 | 12,500 | — | — |
| 2018-08-01 | $110.32 | $315.00 | 21,900 | — | — |
| 2018-07-31 | $109.52 | $312.72 | 31,900 | — | — |
| 2018-07-30 | $110.25 | $314.80 | 16,400 | — | — |
| 2018-07-27 | $110.08 | $314.31 | 17,000 | — | — |
| 2018-07-26 | $111.82 | $319.28 | 46,800 | — | — |
| 2018-07-25 | $110.25 | $314.80 | 38,400 | — | — |
| 2018-07-24 | $112.19 | $320.34 | 34,800 | — | — |
| 2018-07-23 | $112.49 | $321.20 | 19,500 | — | — |
| 2018-07-20 | $112.93 | $322.45 | 30,700 | — | — |
| 2018-07-19 | $111.35 | $317.94 | 17,700 | — | — |
| 2018-07-18 | $111.10 | $317.23 | 14,400 | — | — |
| 2018-07-17 | $110.12 | $314.43 | 27,400 | — | — |
| 2018-07-16 | $110.71 | $316.11 | 15,200 | — | — |
| 2018-07-13 | $109.61 | $312.97 | 20,000 | — | — |
| 2018-07-12 | $110.56 | $315.69 | 20,700 | — | — |
| 2018-07-11 | $110.51 | $315.54 | 20,400 | — | — |
| 2018-07-10 | $111.42 | $318.14 | 28,300 | — | — |
| 2018-07-09 | $113.08 | $322.88 | 23,600 | — | — |
| 2018-07-06 | $110.59 | $315.77 | 69,900 | — | — |
| 2018-07-05 | $111.10 | $317.23 | 46,100 | — | — |
| 2018-07-03 | $111.71 | $318.97 | 10,900 | — | — |
| 2018-07-02 | $112.12 | $320.14 | 36,300 | — | — |
| 2018-06-29 | $111.42 | $318.14 | 26,300 | — | — |
| 2018-06-28 | $112.60 | $321.51 | 57,700 | — | — |
| 2018-06-27 | $112.75 | $321.94 | 24,700 | — | — |
| 2018-06-26 | $115.53 | $329.88 | 19,200 | — | — |
| 2018-06-25 | $116.21 | $331.82 | 24,900 | — | — |
| 2018-06-22 | $117.40 | $335.22 | 59,700 | — | — |
| 2018-06-21 | $116.81 | $333.53 | 31,200 | — | — |
| 2018-06-20 | $117.73 | $336.16 | 24,600 | — | — |
| 2018-06-19 | $117.34 | $335.04 | 25,300 | — | — |
| 2018-06-18 | $115.61 | $330.10 | 28,200 | — | — |
| 2018-06-15 | $114.46 | $326.82 | 47,600 | — | — |
| 2018-06-14 | $115.46 | $329.68 | 24,800 | — | — |
| 2018-06-13 | $115.28 | $329.16 | 35,500 | — | — |
| 2018-06-12 | $115.44 | $329.62 | 37,300 | — | — |
| 2018-06-11 | $116.38 | $332.30 | 37,700 | — | — |
| 2018-06-08 | $117.81 | $336.39 | 25,700 | — | — |
| 2018-06-07 | $118.10 | $337.21 | 33,600 | — | — |
| 2018-06-06 | $118.71 | $338.96 | 29,200 | — | — |
| 2018-06-05 | $117.70 | $336.07 | 27,700 | — | — |
| 2018-06-04 | $117.79 | $336.33 | 57,700 | — | — |
| 2018-06-01 | $116.59 | $332.90 | 51,300 | — | — |
| 2018-05-31 | $114.82 | $327.85 | 41,000 | — | — |
| 2018-05-30 | $115.91 | $330.96 | 36,800 | — | — |
| 2018-05-29 | $113.41 | $323.82 | 32,800 | — | — |
| 2018-05-25 | $115.06 | $328.53 | 27,900 | — | — |
| 2018-05-24 | $114.66 | $327.39 | 26,500 | — | — |
| 2018-05-23 | $114.50 | $326.94 | 29,700 | — | — |
| 2018-05-22 | $115.15 | $328.79 | 37,700 | — | — |
| 2018-05-21 | $114.80 | $327.79 | 26,100 | — | — |
| 2018-05-18 | $113.95 | $325.37 | 22,500 | — | — |
| 2018-05-17 | $114.85 | $327.93 | 34,700 | — | — |
| 2018-05-16 | $114.22 | $322.68 | 28,100 | — | — |
| 2018-05-15 | $113.03 | $319.32 | 32,500 | — | — |
| 2018-05-14 | $111.65 | $315.42 | 14,700 | — | — |
| 2018-05-11 | $113.42 | $320.42 | 27,800 | — | — |
| 2018-05-10 | $113.60 | $320.93 | 21,100 | — | — |
| 2018-05-09 | $114.66 | $323.92 | 22,700 | — | — |
| 2018-05-08 | $113.20 | $319.80 | 31,200 | — | — |
| 2018-05-07 | $111.83 | $315.93 | 16,000 | — | — |
| 2018-05-04 | $112.14 | $316.80 | 19,100 | — | — |
| 2018-05-03 | $110.63 | $312.54 | 39,100 | — | — |
| 2018-05-02 | $110.82 | $313.08 | 37,900 | — | — |
| 2018-05-01 | $110.03 | $310.84 | 46,000 | — | — |
| 2018-04-30 | $107.88 | $304.77 | 23,000 | — | — |
| 2018-04-27 | $109.94 | $310.59 | 13,800 | — | — |
| 2018-04-26 | $109.91 | $310.50 | 29,900 | — | — |
| 2018-04-25 | $109.47 | $309.26 | 40,900 | — | — |
| 2018-04-24 | $110.11 | $311.07 | 55,300 | — | — |
| 2018-04-23 | $109.82 | $310.25 | 38,200 | — | — |
| 2018-04-20 | $105.24 | $297.31 | 18,200 | — | — |
| 2018-04-19 | $105.82 | $298.95 | 26,100 | — | — |
| 2018-04-18 | $105.18 | $297.14 | 24,900 | — | — |
| 2018-04-17 | $105.13 | $297.00 | 21,000 | — | — |
| 2018-04-16 | $105.77 | $298.81 | 15,600 | — | — |
| 2018-04-13 | $104.38 | $294.88 | 20,200 | — | — |
| 2018-04-12 | $105.34 | $297.59 | 59,200 | — | — |
| 2018-04-11 | $103.78 | $293.19 | 29,100 | — | — |
| 2018-04-10 | $103.99 | $293.78 | 56,800 | — | — |
| 2018-04-09 | $102.95 | $290.84 | 37,500 | — | — |
| 2018-04-06 | $103.15 | $291.41 | 31,400 | — | — |
| 2018-04-05 | $104.75 | $295.93 | 56,500 | — | — |
| 2018-04-04 | $104.05 | $293.95 | 41,600 | — | — |
| 2018-04-03 | $103.12 | $291.32 | 37,500 | — | — |
| 2018-04-02 | $101.90 | $287.88 | 34,900 | — | — |
| 2018-03-29 | $103.76 | $293.13 | 63,500 | — | — |
| 2018-03-28 | $104.24 | $294.49 | 58,500 | — | — |
| 2018-03-27 | $102.40 | $289.29 | 32,900 | — | — |
| 2018-03-26 | $103.27 | $291.75 | 47,800 | — | — |
| 2018-03-23 | $101.00 | $285.33 | 36,900 | — | — |
| 2018-03-22 | $105.09 | $296.89 | 43,700 | — | — |
| 2018-03-21 | $108.12 | $305.45 | 20,700 | — | — |
| 2018-03-20 | $108.34 | $306.07 | 37,200 | — | — |
| 2018-03-19 | $109.23 | $308.58 | 23,900 | — | — |
| 2018-03-16 | $110.80 | $313.02 | 121,300 | — | — |
| 2018-03-15 | $106.49 | $300.84 | 26,900 | — | — |
| 2018-03-14 | $106.08 | $299.68 | 28,800 | — | — |
| 2018-03-13 | $106.58 | $301.10 | 22,000 | — | — |
| 2018-03-12 | $106.97 | $302.20 | 23,000 | — | — |
| 2018-03-09 | $107.00 | $302.28 | 39,300 | — | — |
| 2018-03-08 | $105.27 | $297.40 | 20,400 | — | — |
| 2018-03-07 | $105.84 | $299.01 | 29,400 | — | — |
| 2018-03-06 | $104.71 | $295.81 | 19,200 | — | — |
| 2018-03-05 | $105.03 | $296.72 | 18,700 | — | — |
| 2018-03-02 | $103.24 | $291.66 | 17,500 | — | — |
| 2018-03-01 | $101.56 | $286.92 | 16,500 | — | — |
| 2018-02-28 | $101.02 | $285.39 | 45,600 | — | — |
| 2018-02-27 | $103.41 | $292.14 | 11,800 | — | — |
| 2018-02-26 | $104.83 | $296.15 | 12,400 | — | — |
| 2018-02-23 | $103.66 | $292.85 | 11,700 | — | — |
| 2018-02-22 | $102.27 | $288.92 | 18,800 | — | — |
| 2018-02-21 | $104.63 | $295.59 | 20,900 | — | — |
| 2018-02-20 | $102.70 | $290.14 | 18,800 | — | — |
| 2018-02-16 | $104.45 | $295.08 | 11,400 | — | — |
| 2018-02-15 | $103.77 | $293.16 | 15,100 | — | — |
| 2018-02-14 | $104.13 | $291.52 | 18,900 | — | — |
| 2018-02-13 | $102.05 | $285.70 | 14,900 | — | — |
| 2018-02-12 | $102.00 | $285.56 | 34,100 | — | — |
| 2018-02-09 | $100.83 | $282.28 | 36,100 | — | — |
| 2018-02-08 | $99.03 | $277.24 | 26,600 | — | — |
| 2018-02-07 | $101.17 | $283.23 | 34,500 | — | — |
| 2018-02-06 | $100.98 | $282.70 | 51,700 | — | — |
| 2018-02-05 | $101.04 | $282.87 | 56,300 | — | — |
| 2018-02-02 | $104.37 | $292.19 | 26,300 | — | — |
| 2018-02-01 | $106.00 | $296.76 | 43,000 | — | — |
| 2018-01-31 | $105.02 | $294.01 | 28,600 | — | — |
| 2018-01-30 | $105.73 | $296.00 | 20,400 | — | — |
| 2018-01-29 | $105.47 | $295.27 | 22,700 | — | — |
| 2018-01-26 | $103.87 | $290.79 | 28,900 | — | — |
| 2018-01-25 | $105.21 | $294.54 | 26,600 | — | — |
| 2018-01-24 | $104.62 | $292.89 | 35,500 | — | — |
| 2018-01-23 | $105.50 | $295.36 | 119,500 | — | — |
| 2018-01-22 | $107.18 | $300.06 | 16,800 | — | — |
| 2018-01-19 | $108.00 | $302.35 | 17,000 | — | — |
| 2018-01-18 | $106.71 | $298.74 | 25,800 | — | — |
| 2018-01-17 | $108.29 | $303.17 | 14,100 | — | — |
| 2018-01-16 | $108.08 | $302.58 | 39,200 | — | — |
| 2018-01-12 | $107.92 | $302.13 | 10,700 | — | — |
| 2018-01-11 | $106.95 | $299.42 | 19,200 | — | — |
| 2018-01-10 | $105.02 | $294.01 | 25,200 | — | — |
| 2018-01-09 | $103.80 | $290.60 | 19,200 | — | — |
| 2018-01-08 | $103.62 | $290.09 | 15,400 | — | — |
| 2018-01-05 | $103.79 | $290.57 | 13,300 | — | — |
| 2018-01-04 | $102.90 | $288.08 | 12,100 | — | — |
| 2018-01-03 | $103.11 | $288.66 | 13,700 | — | — |
| 2018-01-02 | $103.67 | $290.23 | 27,700 | — | — |