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
- 1999-06-17 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 | $108.90 | $108.90 | 373,300 | — | — |
| 2018-12-28 | $105.04 | $105.04 | 309,300 | — | — |
| 2018-12-27 | $105.30 | $105.30 | 300,800 | — | — |
| 2018-12-26 | $105.85 | $105.85 | 327,100 | — | — |
| 2018-12-24 | $101.40 | $101.40 | 192,100 | — | — |
| 2018-12-21 | $102.51 | $102.51 | 1,096,600 | — | — |
| 2018-12-20 | $103.04 | $103.04 | 491,500 | — | — |
| 2018-12-19 | $104.17 | $104.17 | 356,700 | — | — |
| 2018-12-18 | $106.10 | $106.10 | 211,500 | — | — |
| 2018-12-17 | $106.59 | $106.59 | 397,900 | — | — |
| 2018-12-14 | $107.89 | $107.89 | 399,000 | — | — |
| 2018-12-13 | $110.15 | $110.15 | 331,700 | — | — |
| 2018-12-12 | $112.01 | $112.01 | 385,800 | — | — |
| 2018-12-11 | $109.79 | $109.79 | 497,700 | — | — |
| 2018-12-10 | $108.50 | $108.50 | 351,300 | — | — |
| 2018-12-07 | $109.44 | $109.44 | 522,400 | — | — |
| 2018-12-06 | $112.77 | $112.77 | 474,600 | — | — |
| 2018-12-04 | $113.29 | $113.29 | 443,000 | — | — |
| 2018-12-03 | $119.53 | $119.53 | 514,600 | — | — |
| 2018-11-30 | $118.10 | $118.10 | 422,800 | — | — |
| 2018-11-29 | $117.29 | $117.29 | 254,700 | — | — |
| 2018-11-28 | $117.74 | $117.74 | 234,700 | — | — |
| 2018-11-27 | $113.53 | $113.53 | 262,100 | — | — |
| 2018-11-26 | $115.11 | $115.11 | 530,700 | — | — |
| 2018-11-23 | $115.17 | $115.17 | 200,600 | — | — |
| 2018-11-21 | $114.22 | $114.22 | 399,900 | — | — |
| 2018-11-20 | $113.22 | $113.22 | 327,800 | — | — |
| 2018-11-19 | $116.52 | $116.52 | 480,500 | — | — |
| 2018-11-16 | $121.49 | $121.49 | 400,400 | — | — |
| 2018-11-15 | $116.31 | $116.31 | 595,600 | — | — |
| 2018-11-14 | $110.97 | $110.97 | 377,500 | — | — |
| 2018-11-13 | $112.72 | $112.72 | 250,800 | — | — |
| 2018-11-12 | $111.79 | $111.79 | 312,300 | — | — |
| 2018-11-09 | $114.39 | $114.39 | 411,400 | — | — |
| 2018-11-08 | $116.96 | $116.96 | 338,800 | — | — |
| 2018-11-07 | $116.55 | $116.55 | 502,300 | — | — |
| 2018-11-06 | $116.98 | $116.98 | 398,200 | — | — |
| 2018-11-05 | $115.06 | $115.06 | 485,400 | — | — |
| 2018-11-02 | $114.64 | $114.64 | 388,200 | — | — |
| 2018-11-01 | $115.04 | $115.04 | 670,700 | — | — |
| 2018-10-31 | $110.86 | $110.86 | 806,500 | — | — |
| 2018-10-30 | $122.67 | $122.67 | 385,900 | — | — |
| 2018-10-29 | $117.67 | $117.67 | 313,900 | — | — |
| 2018-10-26 | $118.39 | $118.39 | 379,200 | — | — |
| 2018-10-25 | $118.95 | $118.95 | 350,500 | — | — |
| 2018-10-24 | $116.13 | $116.13 | 502,200 | — | — |
| 2018-10-23 | $124.49 | $124.49 | 406,900 | — | — |
| 2018-10-22 | $122.27 | $122.27 | 318,900 | — | — |
| 2018-10-19 | $122.95 | $122.95 | 320,100 | — | — |
| 2018-10-18 | $125.83 | $125.83 | 344,700 | — | — |
| 2018-10-17 | $127.00 | $127.00 | 362,700 | — | — |
| 2018-10-16 | $127.04 | $127.04 | 279,400 | — | — |
| 2018-10-15 | $123.42 | $123.42 | 265,200 | — | — |
| 2018-10-12 | $123.11 | $123.11 | 426,900 | — | — |
| 2018-10-11 | $121.38 | $121.38 | 357,300 | — | — |
| 2018-10-10 | $123.96 | $123.96 | 232,500 | — | — |
| 2018-10-09 | $125.17 | $125.17 | 247,400 | — | — |
| 2018-10-08 | $126.65 | $126.65 | 258,000 | — | — |
| 2018-10-05 | $124.87 | $124.87 | 267,000 | — | — |
| 2018-10-04 | $125.11 | $125.11 | 357,200 | — | — |
| 2018-10-03 | $128.73 | $128.73 | 315,600 | — | — |
| 2018-10-02 | $126.11 | $126.11 | 266,300 | — | — |
| 2018-10-01 | $125.96 | $125.96 | 301,700 | — | — |
| 2018-09-28 | $127.88 | $127.88 | 558,000 | — | — |
| 2018-09-27 | $126.37 | $126.37 | 264,600 | — | — |
| 2018-09-26 | $125.27 | $125.27 | 404,600 | — | — |
| 2018-09-25 | $125.51 | $125.51 | 328,100 | — | — |
| 2018-09-24 | $125.32 | $125.32 | 214,900 | — | — |
| 2018-09-21 | $122.74 | $122.74 | 502,000 | — | — |
| 2018-09-20 | $124.23 | $124.23 | 228,900 | — | — |
| 2018-09-19 | $125.86 | $125.86 | 270,000 | — | — |
| 2018-09-18 | $126.20 | $126.20 | 288,800 | — | — |
| 2018-09-17 | $125.94 | $125.94 | 267,000 | — | — |
| 2018-09-14 | $123.92 | $123.92 | 288,900 | — | — |
| 2018-09-13 | $124.52 | $124.52 | 238,600 | — | — |
| 2018-09-12 | $123.39 | $123.39 | 258,000 | — | — |
| 2018-09-11 | $121.85 | $121.85 | 281,300 | — | — |
| 2018-09-10 | $121.44 | $121.44 | 235,300 | — | — |
| 2018-09-07 | $118.48 | $118.48 | 210,000 | — | — |
| 2018-09-06 | $118.48 | $118.48 | 248,800 | — | — |
| 2018-09-05 | $119.24 | $119.24 | 439,600 | — | — |
| 2018-09-04 | $119.45 | $119.45 | 610,500 | — | — |
| 2018-08-31 | $122.99 | $122.99 | 373,500 | — | — |
| 2018-08-30 | $123.68 | $123.68 | 413,000 | — | — |
| 2018-08-29 | $125.66 | $125.66 | 316,100 | — | — |
| 2018-08-28 | $126.23 | $126.23 | 306,800 | — | — |
| 2018-08-27 | $126.78 | $126.78 | 391,000 | — | — |
| 2018-08-24 | $123.92 | $123.92 | 382,000 | — | — |
| 2018-08-23 | $126.08 | $126.08 | 277,300 | — | — |
| 2018-08-22 | $127.89 | $127.89 | 299,900 | — | — |
| 2018-08-21 | $128.11 | $128.11 | 452,900 | — | — |
| 2018-08-20 | $125.03 | $125.03 | 330,800 | — | — |
| 2018-08-17 | $125.61 | $125.61 | 325,500 | — | — |
| 2018-08-16 | $129.46 | $129.46 | 533,400 | — | — |
| 2018-08-15 | $124.63 | $124.63 | 269,500 | — | — |
| 2018-08-14 | $123.31 | $123.31 | 416,900 | — | — |
| 2018-08-13 | $122.69 | $122.69 | 449,000 | — | — |
| 2018-08-10 | $126.58 | $126.58 | 326,700 | — | — |
| 2018-08-09 | $127.01 | $127.01 | 513,200 | — | — |
| 2018-08-08 | $126.17 | $126.17 | 1,053,000 | — | — |
| 2018-08-07 | $124.82 | $124.82 | 338,700 | — | — |
| 2018-08-06 | $123.75 | $123.75 | 390,200 | — | — |
| 2018-08-03 | $127.07 | $127.07 | 341,600 | — | — |
| 2018-08-02 | $123.24 | $123.24 | 483,900 | — | — |
| 2018-08-01 | $116.66 | $116.66 | 603,800 | — | — |
| 2018-07-31 | $122.91 | $122.91 | 383,100 | — | — |
| 2018-07-30 | $120.26 | $120.26 | 443,600 | — | — |
| 2018-07-27 | $122.98 | $122.98 | 325,900 | — | — |
| 2018-07-26 | $125.68 | $125.68 | 306,500 | — | — |
| 2018-07-25 | $124.27 | $124.27 | 326,800 | — | — |
| 2018-07-24 | $124.76 | $124.76 | 279,700 | — | — |
| 2018-07-23 | $125.99 | $125.99 | 267,500 | — | — |
| 2018-07-20 | $125.03 | $125.03 | 377,700 | — | — |
| 2018-07-19 | $124.09 | $124.09 | 242,900 | — | — |
| 2018-07-18 | $123.13 | $123.13 | 281,100 | — | — |
| 2018-07-17 | $123.89 | $123.89 | 424,300 | — | — |
| 2018-07-16 | $122.24 | $122.24 | 408,600 | — | — |
| 2018-07-13 | $124.74 | $124.74 | 190,500 | — | — |
| 2018-07-12 | $124.14 | $124.14 | 238,100 | — | — |
| 2018-07-11 | $122.98 | $122.98 | 276,500 | — | — |
| 2018-07-10 | $121.45 | $121.45 | 325,800 | — | — |
| 2018-07-09 | $123.03 | $123.03 | 275,700 | — | — |
| 2018-07-06 | $120.29 | $120.29 | 321,500 | — | — |
| 2018-07-05 | $116.95 | $116.95 | 237,500 | — | — |
| 2018-07-03 | $116.41 | $116.41 | 244,200 | — | — |
| 2018-07-02 | $113.81 | $113.81 | 296,800 | — | — |
| 2018-06-29 | $113.15 | $113.15 | 392,000 | — | — |
| 2018-06-28 | $111.47 | $111.47 | 332,400 | — | — |
| 2018-06-27 | $108.46 | $108.46 | 213,000 | — | — |
| 2018-06-26 | $112.14 | $112.14 | 314,800 | — | — |
| 2018-06-25 | $113.50 | $113.50 | 274,700 | — | — |
| 2018-06-22 | $116.47 | $116.47 | 394,700 | — | — |
| 2018-06-21 | $116.73 | $116.73 | 190,200 | — | — |
| 2018-06-20 | $118.31 | $118.31 | 251,400 | — | — |
| 2018-06-19 | $117.49 | $117.49 | 237,800 | — | — |
| 2018-06-18 | $115.56 | $115.56 | 332,900 | — | — |
| 2018-06-15 | $117.33 | $117.33 | 791,800 | — | — |
| 2018-06-14 | $114.17 | $114.17 | 282,200 | — | — |
| 2018-06-13 | $112.61 | $112.61 | 233,200 | — | — |
| 2018-06-12 | $112.91 | $112.91 | 392,900 | — | — |
| 2018-06-11 | $112.53 | $112.53 | 183,600 | — | — |
| 2018-06-08 | $111.89 | $111.89 | 358,300 | — | — |
| 2018-06-07 | $110.96 | $110.96 | 213,900 | — | — |
| 2018-06-06 | $110.68 | $110.68 | 336,700 | — | — |
| 2018-06-05 | $108.50 | $108.50 | 227,000 | — | — |
| 2018-06-04 | $109.86 | $109.86 | 338,400 | — | — |
| 2018-06-01 | $106.99 | $106.99 | 349,200 | — | — |
| 2018-05-31 | $106.58 | $106.58 | 432,400 | — | — |
| 2018-05-30 | $108.35 | $108.35 | 390,800 | — | — |
| 2018-05-29 | $105.26 | $105.26 | 262,200 | — | — |
| 2018-05-25 | $103.60 | $103.60 | 215,800 | — | — |
| 2018-05-24 | $104.73 | $104.73 | 198,300 | — | — |
| 2018-05-23 | $105.56 | $105.56 | 211,200 | — | — |
| 2018-05-22 | $105.08 | $105.08 | 215,400 | — | — |
| 2018-05-21 | $104.12 | $104.12 | 300,800 | — | — |
| 2018-05-18 | $106.27 | $106.27 | 348,300 | — | — |
| 2018-05-17 | $107.70 | $107.70 | 363,000 | — | — |
| 2018-05-16 | $108.91 | $108.91 | 318,500 | — | — |
| 2018-05-15 | $107.05 | $107.05 | 429,700 | — | — |
| 2018-05-14 | $106.56 | $106.56 | 301,400 | — | — |
| 2018-05-11 | $102.90 | $102.90 | 357,800 | — | — |
| 2018-05-10 | $101.14 | $101.14 | 339,600 | — | — |
| 2018-05-09 | $103.51 | $103.51 | 369,900 | — | — |
| 2018-05-08 | $101.93 | $101.93 | 551,800 | — | — |
| 2018-05-07 | $102.40 | $102.40 | 299,800 | — | — |
| 2018-05-04 | $102.98 | $102.98 | 385,800 | — | — |
| 2018-05-03 | $102.36 | $102.36 | 454,200 | — | — |
| 2018-05-02 | $104.31 | $104.31 | 892,900 | — | — |
| 2018-05-01 | $111.67 | $111.67 | 353,100 | — | — |
| 2018-04-30 | $110.11 | $110.11 | 450,700 | — | — |
| 2018-04-27 | $110.40 | $110.40 | 235,700 | — | — |
| 2018-04-26 | $110.87 | $110.87 | 243,200 | — | — |
| 2018-04-25 | $109.77 | $109.77 | 273,500 | — | — |
| 2018-04-24 | $110.05 | $110.05 | 288,600 | — | — |
| 2018-04-23 | $111.50 | $111.50 | 343,400 | — | — |
| 2018-04-20 | $114.06 | $114.06 | 501,400 | — | — |
| 2018-04-19 | $112.99 | $112.99 | 304,100 | — | — |
| 2018-04-18 | $112.19 | $112.19 | 553,600 | — | — |
| 2018-04-17 | $114.09 | $114.09 | 326,600 | — | — |
| 2018-04-16 | $112.88 | $112.88 | 293,500 | — | — |
| 2018-04-13 | $112.47 | $112.47 | 304,600 | — | — |
| 2018-04-12 | $110.80 | $110.80 | 277,000 | — | — |
| 2018-04-11 | $112.81 | $112.81 | 382,900 | — | — |
| 2018-04-10 | $111.97 | $111.97 | 347,000 | — | — |
| 2018-04-09 | $110.38 | $110.38 | 445,300 | — | — |
| 2018-04-06 | $110.26 | $110.26 | 345,300 | — | — |
| 2018-04-05 | $113.03 | $113.03 | 404,400 | — | — |
| 2018-04-04 | $116.34 | $116.34 | 515,300 | — | — |
| 2018-04-03 | $115.77 | $115.77 | 713,400 | — | — |
| 2018-04-02 | $107.42 | $107.42 | 466,100 | — | — |
| 2018-03-29 | $112.36 | $112.36 | 369,300 | — | — |
| 2018-03-28 | $110.50 | $110.50 | 401,400 | — | — |
| 2018-03-27 | $107.21 | $107.21 | 367,600 | — | — |
| 2018-03-26 | $109.40 | $109.40 | 374,400 | — | — |
| 2018-03-23 | $107.39 | $107.39 | 301,200 | — | — |
| 2018-03-22 | $108.42 | $108.42 | 305,600 | — | — |
| 2018-03-21 | $109.06 | $109.06 | 331,500 | — | — |
| 2018-03-20 | $107.71 | $107.71 | 398,100 | — | — |
| 2018-03-19 | $110.04 | $110.04 | 386,900 | — | — |
| 2018-03-16 | $111.14 | $111.14 | 613,300 | — | — |
| 2018-03-15 | $111.00 | $111.00 | 363,000 | — | — |
| 2018-03-14 | $111.88 | $111.88 | 373,700 | — | — |
| 2018-03-13 | $113.89 | $113.89 | 288,900 | — | — |
| 2018-03-12 | $116.07 | $116.07 | 342,400 | — | — |
| 2018-03-09 | $115.34 | $115.34 | 366,500 | — | — |
| 2018-03-08 | $115.36 | $115.36 | 630,700 | — | — |
| 2018-03-07 | $110.02 | $110.02 | 681,300 | — | — |
| 2018-03-06 | $112.77 | $112.77 | 473,100 | — | — |
| 2018-03-05 | $110.44 | $110.44 | 352,700 | — | — |
| 2018-03-02 | $113.79 | $113.79 | 369,500 | — | — |
| 2018-03-01 | $113.56 | $113.56 | 570,300 | — | — |
| 2018-02-28 | $115.85 | $115.85 | 635,200 | — | — |
| 2018-02-27 | $115.05 | $115.05 | 484,700 | — | — |
| 2018-02-26 | $115.96 | $115.96 | 505,400 | — | — |
| 2018-02-23 | $118.04 | $118.04 | 411,700 | — | — |
| 2018-02-22 | $117.55 | $117.55 | 1,086,600 | — | — |
| 2018-02-21 | $122.17 | $122.17 | 1,675,100 | — | — |
| 2018-02-20 | $134.96 | $134.96 | 545,800 | — | — |
| 2018-02-16 | $134.93 | $134.93 | 329,800 | — | — |
| 2018-02-15 | $136.11 | $136.11 | 356,100 | — | — |
| 2018-02-14 | $136.92 | $136.92 | 397,200 | — | — |
| 2018-02-13 | $129.17 | $129.17 | 327,700 | — | — |
| 2018-02-12 | $129.50 | $129.50 | 381,600 | — | — |
| 2018-02-09 | $128.71 | $128.71 | 463,200 | — | — |
| 2018-02-08 | $126.26 | $126.26 | 496,500 | — | — |
| 2018-02-07 | $132.25 | $132.25 | 351,900 | — | — |
| 2018-02-06 | $131.19 | $131.19 | 347,500 | — | — |
| 2018-02-05 | $127.12 | $127.12 | 351,300 | — | — |
| 2018-02-02 | $133.31 | $133.31 | 404,700 | — | — |
| 2018-02-01 | $136.49 | $136.49 | 463,500 | — | — |
| 2018-01-31 | $129.00 | $129.00 | 670,500 | — | — |
| 2018-01-30 | $135.97 | $135.97 | 467,600 | — | — |
| 2018-01-29 | $138.37 | $138.37 | 287,000 | — | — |
| 2018-01-26 | $136.97 | $136.97 | 386,800 | — | — |
| 2018-01-25 | $138.42 | $138.42 | 297,600 | — | — |
| 2018-01-24 | $138.33 | $138.33 | 316,700 | — | — |
| 2018-01-23 | $142.72 | $142.72 | 303,600 | — | — |
| 2018-01-22 | $143.46 | $143.46 | 257,700 | — | — |
| 2018-01-19 | $139.51 | $139.51 | 463,600 | — | — |
| 2018-01-18 | $139.53 | $139.53 | 446,900 | — | — |
| 2018-01-17 | $140.32 | $140.32 | 633,300 | — | — |
| 2018-01-16 | $135.12 | $135.12 | 627,500 | — | — |
| 2018-01-12 | $141.27 | $141.27 | 417,200 | — | — |
| 2018-01-11 | $142.93 | $142.93 | 601,600 | — | — |
| 2018-01-10 | $146.59 | $146.59 | 268,500 | — | — |
| 2018-01-09 | $150.38 | $150.38 | 268,500 | — | — |
| 2018-01-08 | $149.85 | $149.85 | 291,000 | — | — |
| 2018-01-05 | $149.79 | $149.79 | 365,600 | — | — |
| 2018-01-04 | $149.83 | $149.83 | 456,000 | — | — |
| 2018-01-03 | $150.09 | $150.09 | 259,500 | — | — |
| 2018-01-02 | $151.94 | $151.94 | 441,300 | — | — |