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
- 2015-10-21 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 | $99.44 | $102.41 | 305,800 | — | — |
| 2018-12-28 | $98.40 | $101.34 | 397,900 | — | — |
| 2018-12-27 | $99.75 | $102.73 | 396,500 | — | — |
| 2018-12-26 | $98.29 | $101.23 | 666,300 | — | — |
| 2018-12-24 | $95.96 | $98.83 | 276,400 | — | — |
| 2018-12-21 | $98.16 | $101.09 | 427,400 | — | — |
| 2018-12-20 | $101.52 | $104.55 | 593,100 | — | — |
| 2018-12-19 | $102.43 | $105.49 | 810,300 | — | — |
| 2018-12-18 | $100.80 | $103.81 | 545,300 | — | — |
| 2018-12-17 | $99.94 | $102.93 | 653,900 | — | — |
| 2018-12-14 | $101.49 | $104.52 | 622,800 | — | — |
| 2018-12-13 | $104.10 | $107.21 | 483,400 | — | — |
| 2018-12-12 | $105.42 | $108.57 | 526,900 | — | — |
| 2018-12-11 | $104.96 | $108.10 | 278,800 | — | — |
| 2018-12-10 | $104.93 | $108.07 | 365,200 | — | — |
| 2018-12-07 | $104.84 | $107.97 | 395,400 | — | — |
| 2018-12-06 | $107.53 | $110.74 | 556,900 | — | — |
| 2018-12-04 | $108.37 | $111.61 | 520,800 | — | — |
| 2018-12-03 | $111.68 | $115.02 | 493,400 | — | — |
| 2018-11-30 | $109.60 | $112.88 | 563,500 | — | — |
| 2018-11-29 | $109.21 | $112.47 | 541,200 | — | — |
| 2018-11-28 | $108.33 | $111.57 | 1,035,600 | — | — |
| 2018-11-27 | $104.77 | $107.90 | 1,069,600 | — | — |
| 2018-11-26 | $109.22 | $112.48 | 301,500 | — | — |
| 2018-11-23 | $106.66 | $109.85 | 180,700 | — | — |
| 2018-11-21 | $106.73 | $109.92 | 293,400 | — | — |
| 2018-11-20 | $105.24 | $108.39 | 630,000 | — | — |
| 2018-11-19 | $108.82 | $112.07 | 357,900 | — | — |
| 2018-11-16 | $110.74 | $114.05 | 174,900 | — | — |
| 2018-11-15 | $111.80 | $115.14 | 446,800 | — | — |
| 2018-11-14 | $110.80 | $114.11 | 428,700 | — | — |
| 2018-11-13 | $109.61 | $112.89 | 579,000 | — | — |
| 2018-11-12 | $106.42 | $109.60 | 742,200 | — | — |
| 2018-11-09 | $110.07 | $113.36 | 1,458,500 | — | — |
| 2018-11-08 | $114.20 | $117.61 | 579,400 | — | — |
| 2018-11-07 | $116.07 | $119.54 | 775,900 | — | — |
| 2018-11-06 | $115.99 | $119.46 | 785,000 | — | — |
| 2018-11-05 | $117.58 | $121.09 | 1,797,100 | — | — |
| 2018-11-02 | $119.53 | $123.10 | 679,500 | — | — |
| 2018-11-01 | $119.98 | $123.57 | 1,091,200 | — | — |
| 2018-10-31 | $117.11 | $120.61 | 435,800 | — | — |
| 2018-10-30 | $116.28 | $119.76 | 394,300 | — | — |
| 2018-10-29 | $115.02 | $118.46 | 732,200 | — | — |
| 2018-10-26 | $116.17 | $119.64 | 904,900 | — | — |
| 2018-10-25 | $115.38 | $118.83 | 484,700 | — | — |
| 2018-10-24 | $111.79 | $115.13 | 1,187,400 | — | — |
| 2018-10-23 | $115.28 | $118.73 | 1,541,800 | — | — |
| 2018-10-22 | $116.28 | $119.76 | 419,300 | — | — |
| 2018-10-19 | $116.51 | $119.99 | 714,200 | — | — |
| 2018-10-18 | $114.25 | $117.66 | 782,200 | — | — |
| 2018-10-17 | $118.93 | $122.48 | 940,800 | — | — |
| 2018-10-16 | $121.75 | $125.39 | 1,402,300 | — | — |
| 2018-10-15 | $115.01 | $118.45 | 650,500 | — | — |
| 2018-10-12 | $116.30 | $119.78 | 741,600 | — | — |
| 2018-10-11 | $115.54 | $118.99 | 1,526,500 | — | — |
| 2018-10-10 | $117.63 | $121.15 | 1,773,500 | — | — |
| 2018-10-09 | $128.95 | $132.80 | 533,600 | — | — |
| 2018-10-08 | $129.68 | $133.56 | 886,900 | — | — |
| 2018-10-05 | $132.28 | $136.23 | 506,100 | — | — |
| 2018-10-04 | $133.06 | $137.04 | 794,600 | — | — |
| 2018-10-03 | $135.81 | $139.87 | 392,700 | — | — |
| 2018-10-02 | $137.57 | $141.68 | 681,900 | — | — |
| 2018-10-01 | $137.77 | $141.89 | 435,700 | — | — |
| 2018-09-28 | $136.91 | $141.00 | 721,200 | — | — |
| 2018-09-27 | $140.19 | $144.38 | 637,900 | — | — |
| 2018-09-26 | $140.79 | $145.00 | 569,800 | — | — |
| 2018-09-25 | $139.04 | $143.20 | 595,400 | — | — |
| 2018-09-24 | $139.00 | $143.15 | 422,900 | — | — |
| 2018-09-21 | $137.47 | $141.58 | 406,300 | — | — |
| 2018-09-20 | $137.29 | $141.39 | 639,700 | — | — |
| 2018-09-19 | $135.81 | $139.87 | 975,500 | — | — |
| 2018-09-18 | $138.32 | $142.45 | 1,931,700 | — | — |
| 2018-09-17 | $132.80 | $136.77 | 740,000 | — | — |
| 2018-09-14 | $132.14 | $136.09 | 672,600 | — | — |
| 2018-09-13 | $133.45 | $137.44 | 592,000 | — | — |
| 2018-09-12 | $132.79 | $136.76 | 711,600 | — | — |
| 2018-09-11 | $129.54 | $133.41 | 706,800 | — | — |
| 2018-09-10 | $126.74 | $130.53 | 401,100 | — | — |
| 2018-09-07 | $126.86 | $130.65 | 294,300 | — | — |
| 2018-09-06 | $126.43 | $130.21 | 439,600 | — | — |
| 2018-09-05 | $127.11 | $130.91 | 768,000 | — | — |
| 2018-09-04 | $128.58 | $132.42 | 1,121,700 | — | — |
| 2018-08-31 | $131.09 | $135.01 | 526,900 | — | — |
| 2018-08-30 | $132.93 | $136.90 | 876,400 | — | — |
| 2018-08-29 | $134.20 | $138.21 | 952,900 | — | — |
| 2018-08-28 | $130.04 | $133.93 | 771,600 | — | — |
| 2018-08-27 | $128.20 | $132.03 | 362,400 | — | — |
| 2018-08-24 | $127.52 | $131.33 | 486,500 | — | — |
| 2018-08-23 | $124.79 | $128.52 | 554,800 | — | — |
| 2018-08-22 | $125.09 | $128.83 | 692,000 | — | — |
| 2018-08-21 | $126.33 | $130.11 | 889,400 | — | — |
| 2018-08-20 | $123.35 | $127.04 | 684,100 | — | — |
| 2018-08-17 | $120.80 | $124.41 | 394,100 | — | — |
| 2018-08-16 | $120.50 | $124.10 | 787,200 | — | — |
| 2018-08-15 | $119.23 | $122.79 | 1,148,200 | — | — |
| 2018-08-14 | $121.00 | $124.62 | 773,300 | — | — |
| 2018-08-13 | $122.00 | $125.65 | 485,900 | — | — |
| 2018-08-10 | $120.63 | $124.24 | 931,900 | — | — |
| 2018-08-09 | $123.83 | $127.53 | 642,000 | — | — |
| 2018-08-08 | $125.84 | $129.60 | 573,000 | — | — |
| 2018-08-07 | $125.13 | $128.87 | 732,600 | — | — |
| 2018-08-06 | $123.99 | $127.70 | 797,000 | — | — |
| 2018-08-03 | $124.84 | $128.57 | 2,837,500 | — | — |
| 2018-08-02 | $126.18 | $129.95 | 3,651,300 | — | — |
| 2018-08-01 | $118.00 | $121.53 | 6,443,500 | — | — |
| 2018-07-31 | $132.62 | $136.58 | 1,016,100 | — | — |
| 2018-07-30 | $130.50 | $134.40 | 866,100 | — | — |
| 2018-07-27 | $131.60 | $135.53 | 546,000 | — | — |
| 2018-07-26 | $131.63 | $135.56 | 926,000 | — | — |
| 2018-07-25 | $134.52 | $138.54 | 2,319,700 | — | — |
| 2018-07-24 | $133.25 | $137.23 | 1,279,900 | — | — |
| 2018-07-23 | $136.49 | $140.57 | 2,595,200 | — | — |
| 2018-07-20 | $140.00 | $144.18 | 499,800 | — | — |
| 2018-07-19 | $142.52 | $146.78 | 332,300 | — | — |
| 2018-07-18 | $143.03 | $147.31 | 152,000 | — | — |
| 2018-07-17 | $143.68 | $147.97 | 270,900 | — | — |
| 2018-07-16 | $142.00 | $146.24 | 315,100 | — | — |
| 2018-07-13 | $142.51 | $146.77 | 434,000 | — | — |
| 2018-07-12 | $139.66 | $143.83 | 334,200 | — | — |
| 2018-07-11 | $136.21 | $140.28 | 236,900 | — | — |
| 2018-07-10 | $137.70 | $141.82 | 284,500 | — | — |
| 2018-07-09 | $136.38 | $140.46 | 229,700 | — | — |
| 2018-07-06 | $135.36 | $139.41 | 239,500 | — | — |
| 2018-07-05 | $135.94 | $140.00 | 284,900 | — | — |
| 2018-07-03 | $133.94 | $137.94 | 219,000 | — | — |
| 2018-07-02 | $135.15 | $139.19 | 326,900 | — | — |
| 2018-06-29 | $135.01 | $139.05 | 398,200 | — | — |
| 2018-06-28 | $135.05 | $139.09 | 551,700 | — | — |
| 2018-06-27 | $135.18 | $139.22 | 356,700 | — | — |
| 2018-06-26 | $137.13 | $141.23 | 421,000 | — | — |
| 2018-06-25 | $136.90 | $140.99 | 393,000 | — | — |
| 2018-06-22 | $139.48 | $143.65 | 729,500 | — | — |
| 2018-06-21 | $140.90 | $145.11 | 368,200 | — | — |
| 2018-06-20 | $143.21 | $147.49 | 325,800 | — | — |
| 2018-06-19 | $145.45 | $149.80 | 424,500 | — | — |
| 2018-06-18 | $147.81 | $152.23 | 306,500 | — | — |
| 2018-06-15 | $148.90 | $153.35 | 368,200 | — | — |
| 2018-06-14 | $149.33 | $153.79 | 791,900 | — | — |
| 2018-06-13 | $143.96 | $148.26 | 702,700 | — | — |
| 2018-06-12 | $140.64 | $144.84 | 516,900 | — | — |
| 2018-06-11 | $139.08 | $143.24 | 431,300 | — | — |
| 2018-06-08 | $136.37 | $140.45 | 175,500 | — | — |
| 2018-06-07 | $136.45 | $140.53 | 285,900 | — | — |
| 2018-06-06 | $139.46 | $143.63 | 306,500 | — | — |
| 2018-06-05 | $136.49 | $140.57 | 434,600 | — | — |
| 2018-06-04 | $132.25 | $136.20 | 267,800 | — | — |
| 2018-06-01 | $132.90 | $136.87 | 287,000 | — | — |
| 2018-05-31 | $131.35 | $135.28 | 266,500 | — | — |
| 2018-05-30 | $130.25 | $134.14 | 407,100 | — | — |
| 2018-05-29 | $127.02 | $130.82 | 836,300 | — | — |
| 2018-05-25 | $131.19 | $135.11 | 212,700 | — | — |
| 2018-05-24 | $131.44 | $135.37 | 181,200 | — | — |
| 2018-05-23 | $131.31 | $135.23 | 229,000 | — | — |
| 2018-05-22 | $132.46 | $136.42 | 179,600 | — | — |
| 2018-05-21 | $134.07 | $138.08 | 250,200 | — | — |
| 2018-05-18 | $132.53 | $136.49 | 211,100 | — | — |
| 2018-05-17 | $133.73 | $137.73 | 176,400 | — | — |
| 2018-05-16 | $133.84 | $137.84 | 258,500 | — | — |
| 2018-05-15 | $133.89 | $137.89 | 191,100 | — | — |
| 2018-05-14 | $135.20 | $139.24 | 179,400 | — | — |
| 2018-05-11 | $136.05 | $140.12 | 211,800 | — | — |
| 2018-05-10 | $135.57 | $139.62 | 318,000 | — | — |
| 2018-05-09 | $135.64 | $139.69 | 341,800 | — | — |
| 2018-05-08 | $136.77 | $140.86 | 586,600 | — | — |
| 2018-05-07 | $140.39 | $144.59 | 773,500 | — | — |
| 2018-05-04 | $137.33 | $141.43 | 1,201,600 | — | — |
| 2018-05-03 | $130.99 | $134.91 | 1,414,600 | — | — |
| 2018-05-02 | $125.81 | $129.57 | 772,400 | — | — |
| 2018-05-01 | $122.48 | $126.14 | 224,500 | — | — |
| 2018-04-30 | $122.68 | $126.35 | 306,500 | — | — |
| 2018-04-27 | $121.99 | $125.64 | 265,200 | — | — |
| 2018-04-26 | $122.98 | $126.66 | 363,900 | — | — |
| 2018-04-25 | $122.82 | $126.49 | 261,300 | — | — |
| 2018-04-24 | $122.75 | $126.42 | 552,000 | — | — |
| 2018-04-23 | $121.88 | $125.52 | 216,900 | — | — |
| 2018-04-20 | $122.68 | $125.45 | 174,500 | — | — |
| 2018-04-19 | $123.19 | $125.97 | 330,200 | — | — |
| 2018-04-18 | $124.80 | $127.62 | 372,100 | — | — |
| 2018-04-17 | $125.23 | $128.06 | 442,900 | — | — |
| 2018-04-16 | $123.01 | $125.79 | 289,900 | — | — |
| 2018-04-13 | $122.43 | $125.19 | 415,700 | — | — |
| 2018-04-12 | $122.02 | $124.77 | 222,500 | — | — |
| 2018-04-11 | $120.43 | $123.15 | 262,700 | — | — |
| 2018-04-10 | $122.11 | $124.87 | 368,800 | — | — |
| 2018-04-09 | $120.19 | $122.90 | 277,200 | — | — |
| 2018-04-06 | $120.75 | $123.48 | 385,400 | — | — |
| 2018-04-05 | $121.34 | $124.08 | 387,900 | — | — |
| 2018-04-04 | $120.44 | $123.16 | 408,900 | — | — |
| 2018-04-03 | $120.61 | $123.33 | 531,100 | — | — |
| 2018-04-02 | $117.52 | $120.17 | 272,500 | — | — |
| 2018-03-29 | $120.52 | $123.24 | 358,600 | — | — |
| 2018-03-28 | $119.62 | $122.32 | 393,500 | — | — |
| 2018-03-27 | $119.70 | $122.40 | 479,600 | — | — |
| 2018-03-26 | $121.31 | $124.05 | 298,500 | — | — |
| 2018-03-23 | $118.39 | $121.06 | 492,900 | — | — |
| 2018-03-22 | $120.42 | $123.14 | 432,400 | — | — |
| 2018-03-21 | $123.53 | $126.32 | 671,500 | — | — |
| 2018-03-20 | $121.68 | $124.43 | 551,300 | — | — |
| 2018-03-19 | $121.26 | $124.00 | 300,100 | — | — |
| 2018-03-16 | $121.94 | $124.69 | 372,900 | — | — |
| 2018-03-15 | $122.79 | $125.56 | 401,500 | — | — |
| 2018-03-14 | $122.25 | $125.01 | 315,000 | — | — |
| 2018-03-13 | $123.10 | $125.88 | 642,900 | — | — |
| 2018-03-12 | $124.32 | $127.13 | 414,200 | — | — |
| 2018-03-09 | $124.71 | $127.52 | 324,200 | — | — |
| 2018-03-08 | $123.82 | $126.61 | 511,300 | — | — |
| 2018-03-07 | $124.72 | $127.53 | 526,300 | — | — |
| 2018-03-06 | $122.75 | $125.52 | 625,300 | — | — |
| 2018-03-05 | $121.50 | $124.24 | 523,100 | — | — |
| 2018-03-02 | $121.11 | $123.84 | 693,600 | — | — |
| 2018-03-01 | $121.53 | $124.27 | 672,200 | — | — |
| 2018-02-28 | $124.21 | $127.01 | 512,500 | — | — |
| 2018-02-27 | $126.01 | $128.85 | 526,100 | — | — |
| 2018-02-26 | $129.30 | $132.22 | 393,800 | — | — |
| 2018-02-23 | $129.56 | $132.48 | 257,800 | — | — |
| 2018-02-22 | $126.71 | $129.57 | 357,000 | — | — |
| 2018-02-21 | $128.01 | $130.90 | 461,100 | — | — |
| 2018-02-20 | $128.40 | $131.30 | 488,200 | — | — |
| 2018-02-16 | $129.71 | $132.64 | 571,800 | — | — |
| 2018-02-15 | $129.10 | $132.01 | 710,000 | — | — |
| 2018-02-14 | $125.88 | $128.72 | 429,100 | — | — |
| 2018-02-13 | $123.77 | $126.56 | 495,700 | — | — |
| 2018-02-12 | $122.55 | $125.32 | 590,900 | — | — |
| 2018-02-09 | $120.24 | $122.95 | 1,076,600 | — | — |
| 2018-02-08 | $119.62 | $122.32 | 797,000 | — | — |
| 2018-02-07 | $124.08 | $126.88 | 793,600 | — | — |
| 2018-02-06 | $126.90 | $129.76 | 1,830,300 | — | — |
| 2018-02-05 | $121.45 | $124.19 | 1,157,700 | — | — |
| 2018-02-02 | $127.14 | $130.01 | 1,395,400 | — | — |
| 2018-02-01 | $128.19 | $131.08 | 2,679,200 | — | — |
| 2018-01-31 | $119.50 | $122.20 | 742,700 | — | — |
| 2018-01-30 | $118.09 | $120.76 | 473,300 | — | — |
| 2018-01-29 | $118.72 | $121.40 | 506,100 | — | — |
| 2018-01-26 | $119.96 | $122.67 | 263,800 | — | — |
| 2018-01-25 | $118.21 | $120.88 | 378,500 | — | — |
| 2018-01-24 | $118.90 | $121.58 | 346,200 | — | — |
| 2018-01-23 | $118.93 | $121.61 | 521,500 | — | — |
| 2018-01-22 | $121.37 | $124.11 | 308,300 | — | — |
| 2018-01-19 | $120.96 | $123.69 | 358,500 | — | — |
| 2018-01-18 | $119.38 | $122.07 | 335,100 | — | — |
| 2018-01-17 | $119.45 | $122.15 | 449,800 | — | — |
| 2018-01-16 | $117.56 | $120.21 | 587,500 | — | — |
| 2018-01-12 | $117.84 | $120.50 | 392,900 | — | — |
| 2018-01-11 | $117.16 | $119.80 | 632,100 | — | — |
| 2018-01-10 | $114.27 | $116.85 | 282,800 | — | — |
| 2018-01-09 | $114.32 | $116.90 | 369,300 | — | — |
| 2018-01-08 | $113.52 | $116.08 | 451,200 | — | — |
| 2018-01-05 | $112.13 | $114.66 | 408,100 | — | — |
| 2018-01-04 | $111.31 | $113.82 | 882,800 | — | — |
| 2018-01-03 | $107.17 | $109.59 | 426,500 | — | — |
| 2018-01-02 | $105.15 | $107.52 | 546,800 | — | — |