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
- 2004-02-25 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 | $79.60 | $220.13 | 569,000 | — | — |
| 2018-12-28 | $79.24 | $219.13 | 367,600 | — | — |
| 2018-12-27 | $78.12 | $216.04 | 301,875 | — | — |
| 2018-12-26 | $78.40 | $216.81 | 263,950 | — | — |
| 2018-12-24 | $73.68 | $203.76 | 170,250 | — | — |
| 2018-12-21 | $76.20 | $210.73 | 327,200 | — | — |
| 2018-12-20 | $77.32 | $213.82 | 293,450 | — | — |
| 2018-12-19 | $80.40 | $222.34 | 250,475 | — | — |
| 2018-12-18 | $79.36 | $219.47 | 281,200 | — | — |
| 2018-12-17 | $82.56 | $228.32 | 196,550 | — | — |
| 2018-12-14 | $84.80 | $234.51 | 177,450 | — | — |
| 2018-12-13 | $87.56 | $242.14 | 117,725 | — | — |
| 2018-12-12 | $86.80 | $240.04 | 163,025 | — | — |
| 2018-12-11 | $86.76 | $239.93 | 177,625 | — | — |
| 2018-12-10 | $85.16 | $235.51 | 185,175 | — | — |
| 2018-12-07 | $87.92 | $243.14 | 159,900 | — | — |
| 2018-12-06 | $88.12 | $243.69 | 205,750 | — | — |
| 2018-12-04 | $89.96 | $248.78 | 96,925 | — | — |
| 2018-12-03 | $92.44 | $255.64 | 137,250 | — | — |
| 2018-11-30 | $90.36 | $249.89 | 223,600 | — | — |
| 2018-11-29 | $90.40 | $250.00 | 135,075 | — | — |
| 2018-11-28 | $88.36 | $244.36 | 230,725 | — | — |
| 2018-11-27 | $88.24 | $244.02 | 158,375 | — | — |
| 2018-11-26 | $89.88 | $248.56 | 221,150 | — | — |
| 2018-11-23 | $90.52 | $250.33 | 30,025 | — | — |
| 2018-11-21 | $91.88 | $254.09 | 52,975 | — | — |
| 2018-11-20 | $93.36 | $250.94 | 75,775 | — | — |
| 2018-11-19 | $95.36 | $256.31 | 62,475 | — | — |
| 2018-11-16 | $96.04 | $258.14 | 49,025 | — | — |
| 2018-11-15 | $95.92 | $257.82 | 52,575 | — | — |
| 2018-11-14 | $95.16 | $255.78 | 46,900 | — | — |
| 2018-11-13 | $95.40 | $256.42 | 41,525 | — | — |
| 2018-11-12 | $97.32 | $261.58 | 32,950 | — | — |
| 2018-11-09 | $99.28 | $266.85 | 67,625 | — | — |
| 2018-11-08 | $100.00 | $268.78 | 46,750 | — | — |
| 2018-11-07 | $100.72 | $270.72 | 62,150 | — | — |
| 2018-11-06 | $98.92 | $265.88 | 77,925 | — | — |
| 2018-11-05 | $98.56 | $264.91 | 62,975 | — | — |
| 2018-11-02 | $96.12 | $258.36 | 32,825 | — | — |
| 2018-11-01 | $96.56 | $259.54 | 42,375 | — | — |
| 2018-10-31 | $94.64 | $254.38 | 93,900 | — | — |
| 2018-10-30 | $93.64 | $251.69 | 87,025 | — | — |
| 2018-10-29 | $95.52 | $256.74 | 67,250 | — | — |
| 2018-10-26 | $97.48 | $262.01 | 69,925 | — | — |
| 2018-10-25 | $100.44 | $269.97 | 79,550 | — | — |
| 2018-10-24 | $100.44 | $269.97 | 78,775 | — | — |
| 2018-10-23 | $103.40 | $277.92 | 63,900 | — | — |
| 2018-10-22 | $104.88 | $281.90 | 50,625 | — | — |
| 2018-10-19 | $105.24 | $282.87 | 38,075 | — | — |
| 2018-10-18 | $104.92 | $282.01 | 39,200 | — | — |
| 2018-10-17 | $105.52 | $283.62 | 21,925 | — | — |
| 2018-10-16 | $106.52 | $286.31 | 44,425 | — | — |
| 2018-10-15 | $104.56 | $281.04 | 19,250 | — | — |
| 2018-10-12 | $105.48 | $283.51 | 35,875 | — | — |
| 2018-10-11 | $105.40 | $283.30 | 34,875 | — | — |
| 2018-10-10 | $107.24 | $288.24 | 26,425 | — | — |
| 2018-10-09 | $109.28 | $293.73 | 32,225 | — | — |
| 2018-10-08 | $107.80 | $289.75 | 19,675 | — | — |
| 2018-10-05 | $107.92 | $290.07 | 22,925 | — | — |
| 2018-10-04 | $108.68 | $292.11 | 34,000 | — | — |
| 2018-10-03 | $109.96 | $295.56 | 40,800 | — | — |
| 2018-10-02 | $109.20 | $293.51 | 28,200 | — | — |
| 2018-10-01 | $109.00 | $292.97 | 67,650 | — | — |
| 2018-09-28 | $107.72 | $289.53 | 27,850 | — | — |
| 2018-09-27 | $106.76 | $286.95 | 29,950 | — | — |
| 2018-09-26 | $106.08 | $285.13 | 58,025 | — | — |
| 2018-09-25 | $107.40 | $288.67 | 44,775 | — | — |
| 2018-09-24 | $109.44 | $294.16 | 41,775 | — | — |
| 2018-09-21 | $110.24 | $296.31 | 26,350 | — | — |
| 2018-09-20 | $110.84 | $297.92 | 42,925 | — | — |
| 2018-09-19 | $110.24 | $296.31 | 42,750 | — | — |
| 2018-09-18 | $109.68 | $294.80 | 77,400 | — | — |
| 2018-09-17 | $110.88 | $298.03 | 36,025 | — | — |
| 2018-09-14 | $111.80 | $300.50 | 37,850 | — | — |
| 2018-09-13 | $113.24 | $304.37 | 19,050 | — | — |
| 2018-09-12 | $113.56 | $305.23 | 20,725 | — | — |
| 2018-09-11 | $113.60 | $305.34 | 24,925 | — | — |
| 2018-09-10 | $113.16 | $304.16 | 19,475 | — | — |
| 2018-09-07 | $112.00 | $301.04 | 33,350 | — | — |
| 2018-09-06 | $113.04 | $303.83 | 31,575 | — | — |
| 2018-09-05 | $114.28 | $307.17 | 29,125 | — | — |
| 2018-09-04 | $114.88 | $308.78 | 54,900 | — | — |
| 2018-08-31 | $112.48 | $302.33 | 34,100 | — | — |
| 2018-08-30 | $113.28 | $304.48 | 28,325 | — | — |
| 2018-08-29 | $114.52 | $307.81 | 32,750 | — | — |
| 2018-08-28 | $114.48 | $307.70 | 26,175 | — | — |
| 2018-08-27 | $115.24 | $309.75 | 24,400 | — | — |
| 2018-08-24 | $116.20 | $312.33 | 31,225 | — | — |
| 2018-08-23 | $116.12 | $312.11 | 23,975 | — | — |
| 2018-08-22 | $118.68 | $311.95 | 41,850 | — | — |
| 2018-08-21 | $116.92 | $307.32 | 26,000 | — | — |
| 2018-08-20 | $118.52 | $311.53 | 24,275 | — | — |
| 2018-08-17 | $117.04 | $307.64 | 18,075 | — | — |
| 2018-08-16 | $115.84 | $304.49 | 19,950 | — | — |
| 2018-08-15 | $114.48 | $300.91 | 23,500 | — | — |
| 2018-08-14 | $117.00 | $307.54 | 27,800 | — | — |
| 2018-08-13 | $116.28 | $305.64 | 26,350 | — | — |
| 2018-08-10 | $119.60 | $314.37 | 23,225 | — | — |
| 2018-08-09 | $119.48 | $314.05 | 24,775 | — | — |
| 2018-08-08 | $118.04 | $310.27 | 17,500 | — | — |
| 2018-08-07 | $117.16 | $307.96 | 31,950 | — | — |
| 2018-08-06 | $117.76 | $309.53 | 34,950 | — | — |
| 2018-08-03 | $115.92 | $304.70 | 25,075 | — | — |
| 2018-08-02 | $115.04 | $302.38 | 29,650 | — | — |
| 2018-08-01 | $111.92 | $294.18 | 19,525 | — | — |
| 2018-07-31 | $111.84 | $293.97 | 34,600 | — | — |
| 2018-07-30 | $110.60 | $290.71 | 21,675 | — | — |
| 2018-07-27 | $109.32 | $287.35 | 73,725 | — | — |
| 2018-07-26 | $113.80 | $299.12 | 28,850 | — | — |
| 2018-07-25 | $111.92 | $294.18 | 34,825 | — | — |
| 2018-07-24 | $110.52 | $290.50 | 27,700 | — | — |
| 2018-07-23 | $109.76 | $288.50 | 24,325 | — | — |
| 2018-07-20 | $108.92 | $286.30 | 37,300 | — | — |
| 2018-07-19 | $112.32 | $295.23 | 84,550 | — | — |
| 2018-07-18 | $107.56 | $282.72 | 35,100 | — | — |
| 2018-07-17 | $105.52 | $277.36 | 32,100 | — | — |
| 2018-07-16 | $105.44 | $277.15 | 21,125 | — | — |
| 2018-07-13 | $107.00 | $281.25 | 24,750 | — | — |
| 2018-07-12 | $105.72 | $277.89 | 21,125 | — | — |
| 2018-07-11 | $105.20 | $276.52 | 46,800 | — | — |
| 2018-07-10 | $105.56 | $277.47 | 38,125 | — | — |
| 2018-07-09 | $105.92 | $278.41 | 23,300 | — | — |
| 2018-07-06 | $105.20 | $276.52 | 54,850 | — | — |
| 2018-07-05 | $106.12 | $278.94 | 24,975 | — | — |
| 2018-07-03 | $106.56 | $280.09 | 14,825 | — | — |
| 2018-07-02 | $106.20 | $279.15 | 21,125 | — | — |
| 2018-06-29 | $106.76 | $280.62 | 37,900 | — | — |
| 2018-06-28 | $105.88 | $278.31 | 48,325 | — | — |
| 2018-06-27 | $106.60 | $280.20 | 25,425 | — | — |
| 2018-06-26 | $108.08 | $284.09 | 29,375 | — | — |
| 2018-06-25 | $106.68 | $280.41 | 32,850 | — | — |
| 2018-06-22 | $109.20 | $287.03 | 39,500 | — | — |
| 2018-06-21 | $108.52 | $285.25 | 39,750 | — | — |
| 2018-06-20 | $109.80 | $288.61 | 52,575 | — | — |
| 2018-06-19 | $111.16 | $292.18 | 24,375 | — | — |
| 2018-06-18 | $111.56 | $293.24 | 22,625 | — | — |
| 2018-06-15 | $111.08 | $291.97 | 36,950 | — | — |
| 2018-06-14 | $113.28 | $297.76 | 18,500 | — | — |
| 2018-06-13 | $114.64 | $301.33 | 17,850 | — | — |
| 2018-06-12 | $116.40 | $305.96 | 15,850 | — | — |
| 2018-06-11 | $116.52 | $306.27 | 34,750 | — | — |
| 2018-06-08 | $115.20 | $302.80 | 25,125 | — | — |
| 2018-06-07 | $115.92 | $304.70 | 50,325 | — | — |
| 2018-06-06 | $115.08 | $302.49 | 21,525 | — | — |
| 2018-06-05 | $116.44 | $306.06 | 24,125 | — | — |
| 2018-06-04 | $115.96 | $304.80 | 27,050 | — | — |
| 2018-06-01 | $115.36 | $303.22 | 29,050 | — | — |
| 2018-05-31 | $114.68 | $301.44 | 43,625 | — | — |
| 2018-05-30 | $114.36 | $300.60 | 35,325 | — | — |
| 2018-05-29 | $111.44 | $292.92 | 83,600 | — | — |
| 2018-05-25 | $111.84 | $293.97 | 39,650 | — | — |
| 2018-05-24 | $113.40 | $298.07 | 38,675 | — | — |
| 2018-05-23 | $115.60 | $303.86 | 92,575 | — | — |
| 2018-05-22 | $118.44 | $304.43 | 45,700 | — | — |
| 2018-05-21 | $119.88 | $308.13 | 36,625 | — | — |
| 2018-05-18 | $119.52 | $307.21 | 31,200 | — | — |
| 2018-05-17 | $120.32 | $309.27 | 39,175 | — | — |
| 2018-05-16 | $119.36 | $306.80 | 27,100 | — | — |
| 2018-05-15 | $118.84 | $305.46 | 66,075 | — | — |
| 2018-05-14 | $119.96 | $308.34 | 43,100 | — | — |
| 2018-05-11 | $118.48 | $304.54 | 27,425 | — | — |
| 2018-05-10 | $118.76 | $305.26 | 60,075 | — | — |
| 2018-05-09 | $116.24 | $298.78 | 41,375 | — | — |
| 2018-05-08 | $114.88 | $295.28 | 32,450 | — | — |
| 2018-05-07 | $113.68 | $292.20 | 31,675 | — | — |
| 2018-05-04 | $112.16 | $288.29 | 43,675 | — | — |
| 2018-05-03 | $111.08 | $285.52 | 28,400 | — | — |
| 2018-05-02 | $112.12 | $288.19 | 38,825 | — | — |
| 2018-05-01 | $112.52 | $289.22 | 37,675 | — | — |
| 2018-04-30 | $112.28 | $288.60 | 62,800 | — | — |
| 2018-04-27 | $111.84 | $287.47 | 34,425 | — | — |
| 2018-04-26 | $111.72 | $287.16 | 28,150 | — | — |
| 2018-04-25 | $111.52 | $286.65 | 30,125 | — | — |
| 2018-04-24 | $110.04 | $282.84 | 39,600 | — | — |
| 2018-04-23 | $111.88 | $287.57 | 28,575 | — | — |
| 2018-04-20 | $109.08 | $280.37 | 31,325 | — | — |
| 2018-04-19 | $109.00 | $280.17 | 34,975 | — | — |
| 2018-04-18 | $111.28 | $286.03 | 72,300 | — | — |
| 2018-04-17 | $110.28 | $283.46 | 52,550 | — | — |
| 2018-04-16 | $106.44 | $273.59 | 52,950 | — | — |
| 2018-04-13 | $102.16 | $262.59 | 46,500 | — | — |
| 2018-04-12 | $102.88 | $264.44 | 51,550 | — | — |
| 2018-04-11 | $104.44 | $268.45 | 72,575 | — | — |
| 2018-04-10 | $102.24 | $262.79 | 83,600 | — | — |
| 2018-04-09 | $101.04 | $259.71 | 31,425 | — | — |
| 2018-04-06 | $102.72 | $264.03 | 33,200 | — | — |
| 2018-04-05 | $104.44 | $268.45 | 44,425 | — | — |
| 2018-04-04 | $101.44 | $260.74 | 23,800 | — | — |
| 2018-04-03 | $101.04 | $259.71 | 40,550 | — | — |
| 2018-04-02 | $100.56 | $258.48 | 44,750 | — | — |
| 2018-03-29 | $99.92 | $256.83 | 28,950 | — | — |
| 2018-03-28 | $98.40 | $252.92 | 48,225 | — | — |
| 2018-03-27 | $98.12 | $252.20 | 47,650 | — | — |
| 2018-03-26 | $99.84 | $256.62 | 66,000 | — | — |
| 2018-03-23 | $99.20 | $254.98 | 58,675 | — | — |
| 2018-03-22 | $100.16 | $257.45 | 73,500 | — | — |
| 2018-03-21 | $101.24 | $260.22 | 51,525 | — | — |
| 2018-03-20 | $99.00 | $254.47 | 83,500 | — | — |
| 2018-03-19 | $100.76 | $258.99 | 72,075 | — | — |
| 2018-03-16 | $104.04 | $267.42 | 65,225 | — | — |
| 2018-03-15 | $103.64 | $266.39 | 120,400 | — | — |
| 2018-03-14 | $110.04 | $282.84 | 22,825 | — | — |
| 2018-03-13 | $111.40 | $286.34 | 30,525 | — | — |
| 2018-03-12 | $110.40 | $283.77 | 37,850 | — | — |
| 2018-03-09 | $108.88 | $279.86 | 30,425 | — | — |
| 2018-03-08 | $108.12 | $277.91 | 32,925 | — | — |
| 2018-03-07 | $108.52 | $278.94 | 41,025 | — | — |
| 2018-03-06 | $109.24 | $280.79 | 29,825 | — | — |
| 2018-03-05 | $109.72 | $282.02 | 38,900 | — | — |
| 2018-03-02 | $109.56 | $281.61 | 34,250 | — | — |
| 2018-03-01 | $109.52 | $281.51 | 49,350 | — | — |
| 2018-02-28 | $110.80 | $284.80 | 58,375 | — | — |
| 2018-02-27 | $112.64 | $289.53 | 38,575 | — | — |
| 2018-02-26 | $114.08 | $293.23 | 49,850 | — | — |
| 2018-02-23 | $112.16 | $288.29 | 26,700 | — | — |
| 2018-02-22 | $111.64 | $286.96 | 51,975 | — | — |
| 2018-02-21 | $113.96 | $292.92 | 41,650 | — | — |
| 2018-02-20 | $117.04 | $300.84 | 28,900 | — | — |
| 2018-02-16 | $120.60 | $303.25 | 51,000 | — | — |
| 2018-02-15 | $123.08 | $309.49 | 57,400 | — | — |
| 2018-02-14 | $122.56 | $308.18 | 33,450 | — | — |
| 2018-02-13 | $122.00 | $306.77 | 29,900 | — | — |
| 2018-02-12 | $120.20 | $302.25 | 26,400 | — | — |
| 2018-02-09 | $117.40 | $295.20 | 46,275 | — | — |
| 2018-02-08 | $117.72 | $296.01 | 31,175 | — | — |
| 2018-02-07 | $123.08 | $309.49 | 38,150 | — | — |
| 2018-02-06 | $122.96 | $309.19 | 54,900 | — | — |
| 2018-02-05 | $117.52 | $295.51 | 71,475 | — | — |
| 2018-02-02 | $123.08 | $309.49 | 60,475 | — | — |
| 2018-02-01 | $126.72 | $318.64 | 42,350 | — | — |
| 2018-01-31 | $124.24 | $312.40 | 45,875 | — | — |
| 2018-01-30 | $124.84 | $313.91 | 55,675 | — | — |
| 2018-01-29 | $126.76 | $318.74 | 56,700 | — | — |
| 2018-01-26 | $128.40 | $322.86 | 52,650 | — | — |
| 2018-01-25 | $127.12 | $319.65 | 47,125 | — | — |
| 2018-01-24 | $127.08 | $319.55 | 64,125 | — | — |
| 2018-01-23 | $128.52 | $323.17 | 45,425 | — | — |
| 2018-01-22 | $127.16 | $319.75 | 57,750 | — | — |
| 2018-01-19 | $123.20 | $309.79 | 21,175 | — | — |
| 2018-01-18 | $122.36 | $307.68 | 46,850 | — | — |
| 2018-01-17 | $124.48 | $313.01 | 49,675 | — | — |
| 2018-01-16 | $126.08 | $317.03 | 47,700 | — | — |
| 2018-01-12 | $126.28 | $317.53 | 61,850 | — | — |
| 2018-01-11 | $125.24 | $314.92 | 68,325 | — | — |
| 2018-01-10 | $123.92 | $311.60 | 41,800 | — | — |
| 2018-01-09 | $122.76 | $308.68 | 59,025 | — | — |
| 2018-01-08 | $122.12 | $307.07 | 61,800 | — | — |
| 2018-01-05 | $122.48 | $307.98 | 38,775 | — | — |
| 2018-01-04 | $122.92 | $309.08 | 53,100 | — | — |
| 2018-01-03 | $122.00 | $306.77 | 56,825 | — | — |
| 2018-01-02 | $119.44 | $300.33 | 82,125 | — | — |