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
- 2002-11-22 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 | $81.81 | $150.58 | 43,500 | — | — |
| 2018-12-28 | $81.91 | $150.76 | 31,600 | — | — |
| 2018-12-27 | $81.34 | $149.71 | 43,800 | — | — |
| 2018-12-26 | $81.43 | $149.88 | 36,900 | — | — |
| 2018-12-24 | $78.42 | $144.34 | 22,400 | — | — |
| 2018-12-21 | $81.63 | $150.25 | 126,100 | — | — |
| 2018-12-20 | $82.99 | $152.75 | 31,700 | — | — |
| 2018-12-19 | $83.84 | $154.31 | 30,900 | — | — |
| 2018-12-18 | $83.67 | $154.00 | 37,300 | — | — |
| 2018-12-17 | $84.26 | $155.09 | 72,600 | — | — |
| 2018-12-14 | $85.62 | $157.59 | 24,200 | — | — |
| 2018-12-13 | $85.81 | $157.94 | 38,900 | — | — |
| 2018-12-12 | $87.08 | $160.28 | 27,500 | — | — |
| 2018-12-11 | $86.17 | $158.60 | 23,700 | — | — |
| 2018-12-10 | $86.49 | $159.19 | 45,900 | — | — |
| 2018-12-07 | $86.66 | $159.50 | 63,500 | — | — |
| 2018-12-06 | $85.42 | $157.22 | 31,600 | — | — |
| 2018-12-04 | $84.84 | $156.15 | 34,100 | — | — |
| 2018-12-03 | $88.32 | $162.56 | 26,100 | — | — |
| 2018-11-30 | $87.82 | $161.64 | 53,000 | — | — |
| 2018-11-29 | $88.22 | $160.90 | 27,200 | — | — |
| 2018-11-28 | $89.31 | $162.89 | 24,100 | — | — |
| 2018-11-27 | $86.87 | $158.44 | 38,200 | — | — |
| 2018-11-26 | $88.01 | $160.52 | 47,200 | — | — |
| 2018-11-23 | $88.81 | $161.98 | 17,000 | — | — |
| 2018-11-21 | $86.79 | $158.29 | 25,500 | — | — |
| 2018-11-20 | $87.96 | $160.43 | 15,900 | — | — |
| 2018-11-19 | $88.48 | $161.38 | 57,900 | — | — |
| 2018-11-16 | $87.78 | $160.10 | 60,800 | — | — |
| 2018-11-15 | $87.56 | $159.70 | 29,200 | — | — |
| 2018-11-14 | $86.57 | $157.89 | 33,700 | — | — |
| 2018-11-13 | $86.62 | $157.98 | 23,500 | — | — |
| 2018-11-12 | $86.87 | $158.44 | 30,200 | — | — |
| 2018-11-09 | $86.79 | $158.29 | 28,700 | — | — |
| 2018-11-08 | $88.26 | $160.98 | 15,800 | — | — |
| 2018-11-07 | $87.39 | $159.39 | 19,100 | — | — |
| 2018-11-06 | $86.86 | $158.42 | 26,100 | — | — |
| 2018-11-05 | $85.80 | $156.49 | 39,600 | — | — |
| 2018-11-02 | $84.62 | $154.34 | 26,700 | — | — |
| 2018-11-01 | $83.90 | $153.02 | 34,800 | — | — |
| 2018-10-31 | $83.28 | $151.89 | 34,800 | — | — |
| 2018-10-30 | $85.30 | $155.58 | 18,700 | — | — |
| 2018-10-29 | $84.25 | $153.66 | 22,800 | — | — |
| 2018-10-26 | $83.05 | $151.47 | 28,500 | — | — |
| 2018-10-25 | $83.09 | $151.55 | 39,200 | — | — |
| 2018-10-24 | $81.53 | $148.70 | 28,200 | — | — |
| 2018-10-23 | $82.55 | $150.56 | 36,400 | — | — |
| 2018-10-22 | $83.87 | $152.97 | 25,400 | — | — |
| 2018-10-19 | $83.78 | $152.80 | 19,800 | — | — |
| 2018-10-18 | $83.43 | $152.17 | 21,000 | — | — |
| 2018-10-17 | $83.97 | $153.15 | 45,400 | — | — |
| 2018-10-16 | $84.26 | $153.68 | 30,700 | — | — |
| 2018-10-15 | $82.21 | $149.94 | 40,100 | — | — |
| 2018-10-12 | $83.90 | $153.02 | 33,400 | — | — |
| 2018-10-11 | $83.74 | $152.73 | 53,100 | — | — |
| 2018-10-10 | $86.18 | $157.18 | 54,100 | — | — |
| 2018-10-09 | $86.16 | $157.14 | 44,700 | — | — |
| 2018-10-08 | $84.99 | $155.01 | 32,800 | — | — |
| 2018-10-05 | $84.82 | $154.70 | 45,700 | — | — |
| 2018-10-04 | $85.94 | $156.74 | 35,400 | — | — |
| 2018-10-03 | $86.24 | $157.29 | 34,400 | — | — |
| 2018-10-02 | $87.35 | $159.32 | 34,300 | — | — |
| 2018-10-01 | $87.92 | $160.35 | 55,400 | — | — |
| 2018-09-28 | $89.60 | $163.42 | 65,300 | — | — |
| 2018-09-27 | $88.70 | $161.78 | 54,300 | — | — |
| 2018-09-26 | $89.45 | $163.15 | 39,900 | — | — |
| 2018-09-25 | $90.10 | $164.33 | 35,000 | — | — |
| 2018-09-24 | $90.80 | $165.61 | 38,000 | — | — |
| 2018-09-21 | $91.90 | $167.61 | 240,500 | — | — |
| 2018-09-20 | $92.05 | $167.89 | 48,200 | — | — |
| 2018-09-19 | $91.55 | $166.98 | 57,900 | — | — |
| 2018-09-18 | $93.05 | $169.71 | 30,100 | — | — |
| 2018-09-17 | $93.70 | $170.90 | 41,300 | — | — |
| 2018-09-14 | $96.35 | $175.73 | 30,300 | — | — |
| 2018-09-13 | $95.65 | $174.45 | 28,700 | — | — |
| 2018-09-12 | $95.05 | $173.36 | 48,800 | — | — |
| 2018-09-11 | $95.60 | $174.36 | 39,700 | — | — |
| 2018-09-10 | $95.80 | $174.73 | 50,400 | — | — |
| 2018-09-07 | $98.15 | $179.01 | 32,800 | — | — |
| 2018-09-06 | $98.40 | $179.47 | 29,400 | — | — |
| 2018-09-05 | $97.95 | $178.65 | 29,700 | — | — |
| 2018-09-04 | $96.95 | $176.82 | 40,700 | — | — |
| 2018-08-31 | $96.70 | $176.37 | 30,900 | — | — |
| 2018-08-30 | $96.15 | $173.91 | 21,500 | — | — |
| 2018-08-29 | $95.85 | $173.36 | 12,400 | — | — |
| 2018-08-28 | $95.25 | $172.28 | 9,100 | — | — |
| 2018-08-27 | $95.80 | $173.27 | 15,300 | — | — |
| 2018-08-24 | $95.95 | $173.54 | 13,700 | — | — |
| 2018-08-23 | $95.30 | $172.37 | 15,500 | — | — |
| 2018-08-22 | $95.80 | $173.27 | 28,500 | — | — |
| 2018-08-21 | $96.85 | $175.17 | 43,400 | — | — |
| 2018-08-20 | $94.60 | $171.10 | 89,800 | — | — |
| 2018-08-17 | $96.05 | $173.73 | 50,600 | — | — |
| 2018-08-16 | $95.75 | $173.18 | 23,500 | — | — |
| 2018-08-15 | $95.80 | $173.27 | 19,800 | — | — |
| 2018-08-14 | $95.65 | $173.00 | 20,200 | — | — |
| 2018-08-13 | $94.60 | $171.10 | 24,800 | — | — |
| 2018-08-10 | $94.45 | $170.83 | 28,700 | — | — |
| 2018-08-09 | $93.85 | $169.75 | 18,000 | — | — |
| 2018-08-08 | $93.50 | $169.11 | 26,500 | — | — |
| 2018-08-07 | $92.30 | $166.94 | 20,100 | — | — |
| 2018-08-06 | $92.20 | $166.76 | 18,900 | — | — |
| 2018-08-03 | $92.70 | $167.67 | 19,400 | — | — |
| 2018-08-02 | $93.75 | $169.57 | 44,700 | — | — |
| 2018-08-01 | $92.30 | $166.94 | 17,300 | — | — |
| 2018-07-31 | $91.60 | $165.68 | 39,200 | — | — |
| 2018-07-30 | $91.15 | $164.86 | 18,900 | — | — |
| 2018-07-27 | $89.60 | $162.06 | 19,000 | — | — |
| 2018-07-26 | $91.65 | $165.77 | 34,300 | — | — |
| 2018-07-25 | $90.45 | $163.60 | 22,500 | — | — |
| 2018-07-24 | $89.60 | $162.06 | 29,900 | — | — |
| 2018-07-23 | $88.00 | $159.17 | 29,700 | — | — |
| 2018-07-20 | $89.15 | $161.25 | 43,200 | — | — |
| 2018-07-19 | $89.50 | $161.88 | 19,900 | — | — |
| 2018-07-18 | $88.70 | $160.43 | 16,400 | — | — |
| 2018-07-17 | $88.10 | $159.35 | 16,100 | — | — |
| 2018-07-16 | $88.45 | $159.98 | 24,400 | — | — |
| 2018-07-13 | $87.60 | $158.44 | 12,100 | — | — |
| 2018-07-12 | $87.00 | $157.36 | 16,500 | — | — |
| 2018-07-11 | $86.85 | $157.09 | 14,000 | — | — |
| 2018-07-10 | $87.30 | $157.90 | 18,400 | — | — |
| 2018-07-09 | $87.80 | $158.80 | 26,500 | — | — |
| 2018-07-06 | $87.30 | $157.90 | 24,900 | — | — |
| 2018-07-05 | $86.90 | $157.18 | 24,200 | — | — |
| 2018-07-03 | $86.40 | $156.27 | 11,300 | — | — |
| 2018-07-02 | $86.40 | $156.27 | 23,500 | — | — |
| 2018-06-29 | $85.40 | $154.46 | 32,300 | — | — |
| 2018-06-28 | $85.35 | $154.37 | 26,600 | — | — |
| 2018-06-27 | $84.60 | $153.02 | 33,700 | — | — |
| 2018-06-26 | $86.55 | $156.54 | 26,500 | — | — |
| 2018-06-25 | $86.35 | $156.18 | 49,000 | — | — |
| 2018-06-22 | $86.65 | $156.72 | 76,800 | — | — |
| 2018-06-21 | $86.85 | $157.09 | 67,900 | — | — |
| 2018-06-20 | $88.60 | $160.25 | 37,900 | — | — |
| 2018-06-19 | $88.25 | $159.62 | 31,000 | — | — |
| 2018-06-18 | $87.90 | $158.98 | 30,100 | — | — |
| 2018-06-15 | $87.70 | $158.62 | 100,700 | — | — |
| 2018-06-14 | $87.70 | $158.62 | 32,000 | — | — |
| 2018-06-13 | $86.80 | $156.99 | 27,100 | — | — |
| 2018-06-12 | $86.75 | $156.90 | 34,800 | — | — |
| 2018-06-11 | $87.70 | $158.62 | 27,400 | — | — |
| 2018-06-08 | $87.50 | $158.26 | 30,000 | — | — |
| 2018-06-07 | $87.45 | $158.17 | 34,400 | — | — |
| 2018-06-06 | $88.65 | $160.34 | 34,700 | — | — |
| 2018-06-05 | $88.85 | $160.70 | 76,900 | — | — |
| 2018-06-04 | $87.65 | $158.53 | 38,700 | — | — |
| 2018-06-01 | $86.65 | $156.72 | 28,600 | — | — |
| 2018-05-31 | $86.00 | $155.55 | 24,400 | — | — |
| 2018-05-30 | $86.90 | $155.73 | 30,000 | — | — |
| 2018-05-29 | $85.70 | $153.58 | 34,100 | — | — |
| 2018-05-25 | $85.75 | $153.67 | 19,600 | — | — |
| 2018-05-24 | $85.55 | $153.31 | 25,000 | — | — |
| 2018-05-23 | $84.70 | $151.79 | 15,600 | — | — |
| 2018-05-22 | $84.30 | $151.07 | 17,500 | — | — |
| 2018-05-21 | $84.80 | $151.97 | 25,400 | — | — |
| 2018-05-18 | $83.75 | $150.08 | 58,400 | — | — |
| 2018-05-17 | $83.35 | $149.37 | 27,400 | — | — |
| 2018-05-16 | $83.10 | $148.92 | 27,800 | — | — |
| 2018-05-15 | $82.35 | $147.58 | 23,600 | — | — |
| 2018-05-14 | $80.70 | $144.62 | 20,600 | — | — |
| 2018-05-11 | $82.50 | $147.84 | 21,000 | — | — |
| 2018-05-10 | $82.40 | $147.66 | 52,300 | — | — |
| 2018-05-09 | $82.20 | $147.31 | 14,300 | — | — |
| 2018-05-08 | $81.45 | $145.96 | 43,800 | — | — |
| 2018-05-07 | $81.05 | $145.25 | 16,400 | — | — |
| 2018-05-04 | $79.65 | $142.74 | 20,900 | — | — |
| 2018-05-03 | $80.05 | $143.45 | 29,700 | — | — |
| 2018-05-02 | $79.10 | $141.75 | 24,100 | — | — |
| 2018-05-01 | $80.75 | $144.71 | 17,800 | — | — |
| 2018-04-30 | $80.00 | $143.36 | 29,400 | — | — |
| 2018-04-27 | $81.45 | $145.96 | 13,100 | — | — |
| 2018-04-26 | $81.35 | $145.78 | 12,600 | — | — |
| 2018-04-25 | $80.65 | $144.53 | 63,700 | — | — |
| 2018-04-24 | $81.10 | $145.34 | 33,500 | — | — |
| 2018-04-23 | $80.95 | $145.07 | 20,500 | — | — |
| 2018-04-20 | $80.70 | $144.62 | 21,300 | — | — |
| 2018-04-19 | $80.20 | $143.72 | 61,400 | — | — |
| 2018-04-18 | $80.00 | $143.36 | 37,000 | — | — |
| 2018-04-17 | $79.75 | $142.92 | 31,100 | — | — |
| 2018-04-16 | $79.20 | $141.93 | 26,800 | — | — |
| 2018-04-13 | $77.45 | $138.79 | 16,100 | — | — |
| 2018-04-12 | $77.45 | $138.79 | 21,500 | — | — |
| 2018-04-11 | $77.55 | $138.97 | 26,200 | — | — |
| 2018-04-10 | $76.85 | $137.72 | 18,700 | — | — |
| 2018-04-09 | $76.30 | $136.73 | 45,300 | — | — |
| 2018-04-06 | $76.40 | $136.91 | 56,200 | — | — |
| 2018-04-05 | $77.00 | $137.99 | 35,400 | — | — |
| 2018-04-04 | $76.95 | $137.90 | 26,400 | — | — |
| 2018-04-03 | $76.50 | $137.09 | 32,800 | — | — |
| 2018-04-02 | $74.75 | $133.96 | 46,700 | — | — |
| 2018-03-29 | $76.85 | $137.72 | 63,500 | — | — |
| 2018-03-28 | $77.90 | $139.60 | 30,200 | — | — |
| 2018-03-27 | $76.20 | $136.55 | 49,700 | — | — |
| 2018-03-26 | $77.45 | $138.79 | 49,500 | — | — |
| 2018-03-23 | $75.00 | $134.40 | 68,100 | — | — |
| 2018-03-22 | $76.65 | $137.36 | 31,300 | — | — |
| 2018-03-21 | $77.50 | $138.88 | 51,700 | — | — |
| 2018-03-20 | $77.85 | $139.51 | 24,400 | — | — |
| 2018-03-19 | $77.85 | $139.51 | 27,300 | — | — |
| 2018-03-16 | $77.85 | $139.51 | 138,100 | — | — |
| 2018-03-15 | $77.65 | $139.15 | 29,300 | — | — |
| 2018-03-14 | $77.05 | $138.08 | 28,700 | — | — |
| 2018-03-13 | $77.30 | $138.53 | 28,900 | — | — |
| 2018-03-12 | $77.10 | $138.17 | 27,200 | — | — |
| 2018-03-09 | $76.75 | $137.54 | 38,700 | — | — |
| 2018-03-08 | $75.60 | $135.48 | 45,700 | — | — |
| 2018-03-07 | $74.35 | $133.24 | 32,700 | — | — |
| 2018-03-06 | $73.85 | $132.34 | 30,800 | — | — |
| 2018-03-05 | $73.70 | $132.07 | 43,600 | — | — |
| 2018-03-02 | $72.15 | $129.30 | 37,100 | — | — |
| 2018-03-01 | $71.55 | $128.22 | 43,100 | — | — |
| 2018-02-28 | $71.35 | $127.86 | 47,400 | — | — |
| 2018-02-27 | $73.00 | $129.39 | 63,600 | — | — |
| 2018-02-26 | $75.05 | $133.02 | 24,800 | — | — |
| 2018-02-23 | $74.90 | $132.75 | 30,900 | — | — |
| 2018-02-22 | $73.65 | $130.54 | 20,200 | — | — |
| 2018-02-21 | $74.15 | $131.42 | 47,900 | — | — |
| 2018-02-20 | $73.50 | $130.27 | 51,000 | — | — |
| 2018-02-16 | $74.45 | $131.96 | 38,400 | — | — |
| 2018-02-15 | $73.95 | $131.07 | 26,700 | — | — |
| 2018-02-14 | $73.65 | $130.54 | 50,000 | — | — |
| 2018-02-13 | $73.10 | $129.56 | 32,000 | — | — |
| 2018-02-12 | $73.10 | $129.56 | 41,300 | — | — |
| 2018-02-09 | $73.05 | $129.47 | 54,400 | — | — |
| 2018-02-08 | $72.85 | $129.12 | 54,200 | — | — |
| 2018-02-07 | $74.55 | $132.13 | 47,800 | — | — |
| 2018-02-06 | $73.55 | $130.36 | 127,300 | — | — |
| 2018-02-05 | $75.30 | $133.46 | 47,900 | — | — |
| 2018-02-02 | $78.05 | $138.34 | 34,500 | — | — |
| 2018-02-01 | $78.15 | $138.51 | 26,700 | — | — |
| 2018-01-31 | $77.65 | $137.63 | 135,300 | — | — |
| 2018-01-30 | $78.90 | $139.84 | 92,900 | — | — |
| 2018-01-29 | $78.25 | $138.69 | 42,700 | — | — |
| 2018-01-26 | $79.55 | $141.00 | 57,200 | — | — |
| 2018-01-25 | $80.05 | $141.88 | 82,700 | — | — |
| 2018-01-24 | $79.75 | $141.35 | 42,100 | — | — |
| 2018-01-23 | $80.20 | $142.15 | 14,900 | — | — |
| 2018-01-22 | $80.05 | $141.88 | 28,100 | — | — |
| 2018-01-19 | $80.45 | $142.59 | 26,500 | — | — |
| 2018-01-18 | $79.40 | $140.73 | 17,700 | — | — |
| 2018-01-17 | $80.20 | $142.15 | 32,600 | — | — |
| 2018-01-16 | $79.20 | $140.37 | 31,600 | — | — |
| 2018-01-12 | $79.50 | $140.91 | 26,100 | — | — |
| 2018-01-11 | $79.65 | $141.17 | 38,400 | — | — |
| 2018-01-10 | $78.15 | $138.51 | 65,200 | — | — |
| 2018-01-09 | $77.75 | $137.80 | 67,400 | — | — |
| 2018-01-08 | $78.45 | $139.05 | 32,600 | — | — |
| 2018-01-05 | $78.65 | $139.40 | 28,300 | — | — |
| 2018-01-04 | $78.70 | $139.49 | 45,700 | — | — |
| 2018-01-03 | $77.70 | $137.72 | 72,400 | — | — |
| 2018-01-02 | $78.50 | $139.13 | 63,600 | — | — |