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
- 1999-03-08 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 | $83.08 | $123.05 | 15,500 | — | — |
| 2018-12-28 | $81.54 | $120.77 | 25,600 | — | — |
| 2018-12-27 | $76.52 | $113.34 | 5,100 | — | — |
| 2018-12-26 | $75.78 | $112.24 | 11,900 | — | — |
| 2018-12-24 | $74.64 | $110.55 | 3,200 | — | — |
| 2018-12-21 | $78.11 | $115.69 | 32,200 | — | — |
| 2018-12-20 | $78.47 | $116.22 | 16,900 | — | — |
| 2018-12-19 | $79.35 | $117.53 | 10,400 | — | — |
| 2018-12-18 | $81.09 | $120.10 | 16,200 | — | — |
| 2018-12-17 | $81.50 | $120.71 | 26,300 | — | — |
| 2018-12-14 | $84.91 | $125.76 | 9,400 | — | — |
| 2018-12-13 | $86.67 | $128.37 | 12,600 | — | — |
| 2018-12-12 | $88.61 | $130.84 | 13,000 | — | — |
| 2018-12-11 | $87.99 | $129.92 | 18,100 | — | — |
| 2018-12-10 | $90.94 | $134.28 | 10,500 | — | — |
| 2018-12-07 | $90.68 | $133.89 | 8,200 | — | — |
| 2018-12-06 | $90.15 | $133.11 | 15,600 | — | — |
| 2018-12-04 | $90.00 | $132.89 | 13,200 | — | — |
| 2018-12-03 | $93.21 | $137.63 | 3,500 | — | — |
| 2018-11-30 | $94.89 | $140.11 | 8,400 | — | — |
| 2018-11-29 | $97.62 | $144.14 | 6,500 | — | — |
| 2018-11-28 | $95.70 | $141.30 | 7,200 | — | — |
| 2018-11-27 | $92.70 | $136.87 | 9,900 | — | — |
| 2018-11-26 | $94.00 | $138.79 | 11,200 | — | — |
| 2018-11-23 | $95.49 | $140.99 | 4,200 | — | — |
| 2018-11-21 | $94.00 | $138.79 | 17,200 | — | — |
| 2018-11-20 | $92.19 | $136.12 | 4,500 | — | — |
| 2018-11-19 | $91.58 | $135.22 | 19,500 | — | — |
| 2018-11-16 | $88.81 | $131.13 | 7,400 | — | — |
| 2018-11-15 | $87.83 | $129.68 | 37,600 | — | — |
| 2018-11-14 | $87.40 | $129.05 | 14,600 | — | — |
| 2018-11-13 | $87.45 | $129.12 | 15,700 | — | — |
| 2018-11-12 | $86.90 | $128.31 | 11,800 | — | — |
| 2018-11-09 | $87.45 | $129.12 | 4,700 | — | — |
| 2018-11-08 | $88.79 | $131.10 | 1,200 | — | — |
| 2018-11-07 | $88.76 | $131.06 | 6,200 | — | — |
| 2018-11-06 | $87.89 | $129.77 | 12,700 | — | — |
| 2018-11-05 | $85.53 | $126.29 | 14,500 | — | — |
| 2018-11-02 | $87.40 | $129.05 | 8,200 | — | — |
| 2018-11-01 | $87.45 | $129.12 | 5,900 | — | — |
| 2018-10-31 | $87.18 | $128.72 | 10,000 | — | — |
| 2018-10-30 | $87.65 | $129.42 | 8,300 | — | — |
| 2018-10-29 | $86.95 | $128.38 | 3,700 | — | — |
| 2018-10-26 | $87.80 | $129.64 | 10,000 | — | — |
| 2018-10-25 | $88.98 | $131.38 | 14,700 | — | — |
| 2018-10-24 | $87.00 | $128.46 | 13,800 | — | — |
| 2018-10-23 | $85.21 | $125.82 | 5,000 | — | — |
| 2018-10-22 | $86.36 | $127.51 | 3,000 | — | — |
| 2018-10-19 | $86.94 | $128.37 | 5,400 | — | — |
| 2018-10-18 | $87.41 | $129.06 | 6,400 | — | — |
| 2018-10-17 | $88.88 | $131.23 | 10,000 | — | — |
| 2018-10-16 | $88.92 | $131.29 | 8,400 | — | — |
| 2018-10-15 | $87.53 | $129.24 | 6,700 | — | — |
| 2018-10-12 | $85.77 | $126.64 | 9,800 | — | — |
| 2018-10-11 | $87.70 | $129.49 | 9,400 | — | — |
| 2018-10-10 | $89.08 | $131.53 | 19,400 | — | — |
| 2018-10-09 | $93.40 | $137.91 | 10,900 | — | — |
| 2018-10-08 | $89.51 | $132.16 | 4,700 | — | — |
| 2018-10-05 | $92.60 | $136.73 | 4,600 | — | — |
| 2018-10-04 | $94.30 | $139.24 | 10,400 | — | — |
| 2018-10-03 | $94.62 | $139.71 | 11,700 | — | — |
| 2018-10-02 | $94.71 | $139.84 | 6,000 | — | — |
| 2018-10-01 | $95.33 | $140.76 | 13,000 | — | — |
| 2018-09-28 | $94.20 | $139.09 | 26,300 | — | — |
| 2018-09-27 | $94.00 | $138.79 | 9,800 | — | — |
| 2018-09-26 | $93.95 | $138.72 | 13,800 | — | — |
| 2018-09-25 | $93.80 | $138.50 | 14,500 | — | — |
| 2018-09-24 | $94.15 | $139.02 | 19,700 | — | — |
| 2018-09-21 | $95.55 | $141.08 | 48,700 | — | — |
| 2018-09-20 | $95.15 | $140.49 | 12,000 | — | — |
| 2018-09-19 | $94.55 | $139.61 | 13,300 | — | — |
| 2018-09-18 | $100.90 | $148.98 | 13,000 | — | — |
| 2018-09-17 | $97.30 | $143.67 | 18,100 | — | — |
| 2018-09-14 | $94.40 | $139.38 | 5,200 | — | — |
| 2018-09-13 | $94.40 | $139.38 | 11,300 | — | — |
| 2018-09-12 | $94.40 | $138.99 | 11,100 | — | — |
| 2018-09-11 | $93.65 | $137.88 | 12,800 | — | — |
| 2018-09-10 | $92.80 | $136.63 | 5,200 | — | — |
| 2018-09-07 | $93.05 | $137.00 | 25,400 | — | — |
| 2018-09-06 | $90.70 | $133.54 | 8,700 | — | — |
| 2018-09-05 | $90.40 | $133.10 | 24,000 | — | — |
| 2018-09-04 | $89.65 | $131.99 | 18,500 | — | — |
| 2018-08-31 | $90.85 | $133.76 | 3,100 | — | — |
| 2018-08-30 | $91.30 | $134.42 | 18,100 | — | — |
| 2018-08-29 | $90.40 | $133.10 | 9,200 | — | — |
| 2018-08-28 | $90.80 | $133.69 | 15,500 | — | — |
| 2018-08-27 | $89.50 | $131.77 | 7,600 | — | — |
| 2018-08-24 | $88.15 | $129.78 | 11,500 | — | — |
| 2018-08-23 | $88.75 | $130.67 | 10,900 | — | — |
| 2018-08-22 | $87.75 | $129.20 | 20,500 | — | — |
| 2018-08-21 | $87.25 | $128.46 | 11,000 | — | — |
| 2018-08-20 | $86.90 | $127.94 | 12,800 | — | — |
| 2018-08-17 | $86.80 | $127.80 | 8,300 | — | — |
| 2018-08-16 | $87.15 | $128.31 | 20,600 | — | — |
| 2018-08-15 | $86.00 | $126.62 | 20,900 | — | — |
| 2018-08-14 | $89.85 | $132.29 | 29,000 | — | — |
| 2018-08-13 | $91.40 | $134.57 | 15,300 | — | — |
| 2018-08-10 | $91.10 | $134.13 | 13,300 | — | — |
| 2018-08-09 | $93.45 | $137.59 | 11,800 | — | — |
| 2018-08-08 | $91.00 | $133.98 | 16,800 | — | — |
| 2018-08-07 | $94.75 | $139.50 | 16,800 | — | — |
| 2018-08-06 | $96.10 | $141.49 | 19,900 | — | — |
| 2018-08-03 | $96.45 | $142.00 | 13,900 | — | — |
| 2018-08-02 | $96.65 | $142.30 | 29,200 | — | — |
| 2018-08-01 | $95.80 | $141.05 | 9,900 | — | — |
| 2018-07-31 | $97.00 | $142.81 | 16,400 | — | — |
| 2018-07-30 | $94.85 | $139.65 | 29,400 | — | — |
| 2018-07-27 | $96.15 | $141.56 | 13,900 | — | — |
| 2018-07-26 | $96.05 | $141.42 | 25,400 | — | — |
| 2018-07-25 | $92.60 | $136.34 | 61,000 | — | — |
| 2018-07-24 | $90.80 | $133.69 | 45,500 | — | — |
| 2018-07-23 | $94.20 | $138.69 | 14,700 | — | — |
| 2018-07-20 | $95.25 | $140.24 | 10,800 | — | — |
| 2018-07-19 | $97.40 | $143.40 | 14,000 | — | — |
| 2018-07-18 | $97.55 | $143.62 | 19,300 | — | — |
| 2018-07-17 | $97.65 | $143.77 | 26,800 | — | — |
| 2018-07-16 | $101.35 | $149.22 | 23,300 | — | — |
| 2018-07-13 | $100.40 | $147.82 | 22,100 | — | — |
| 2018-07-12 | $107.50 | $158.27 | 7,500 | — | — |
| 2018-07-11 | $110.20 | $162.25 | 25,400 | — | — |
| 2018-07-10 | $113.05 | $166.44 | 5,000 | — | — |
| 2018-07-09 | $114.75 | $168.95 | 24,500 | — | — |
| 2018-07-06 | $110.55 | $162.76 | 27,400 | — | — |
| 2018-07-05 | $113.20 | $166.67 | 8,000 | — | — |
| 2018-07-03 | $112.00 | $164.90 | 10,500 | — | — |
| 2018-07-02 | $110.75 | $163.06 | 13,300 | — | — |
| 2018-06-29 | $110.15 | $162.17 | 16,700 | — | — |
| 2018-06-28 | $112.40 | $165.49 | 19,000 | — | — |
| 2018-06-27 | $112.95 | $166.30 | 24,600 | — | — |
| 2018-06-26 | $114.55 | $168.65 | 15,000 | — | — |
| 2018-06-25 | $113.95 | $167.77 | 18,500 | — | — |
| 2018-06-22 | $114.70 | $168.87 | 33,700 | — | — |
| 2018-06-21 | $113.35 | $166.89 | 9,600 | — | — |
| 2018-06-20 | $116.00 | $170.79 | 11,000 | — | — |
| 2018-06-19 | $112.85 | $166.15 | 32,300 | — | — |
| 2018-06-18 | $112.50 | $165.63 | 13,900 | — | — |
| 2018-06-15 | $108.50 | $159.75 | 36,600 | — | — |
| 2018-06-14 | $105.05 | $154.67 | 22,600 | — | — |
| 2018-06-13 | $104.70 | $153.75 | 26,600 | — | — |
| 2018-06-12 | $104.35 | $153.24 | 8,300 | — | — |
| 2018-06-11 | $105.00 | $154.19 | 22,600 | — | — |
| 2018-06-08 | $103.95 | $152.65 | 16,800 | — | — |
| 2018-06-07 | $103.00 | $151.26 | 11,300 | — | — |
| 2018-06-06 | $103.60 | $152.14 | 16,600 | — | — |
| 2018-06-05 | $104.10 | $152.87 | 26,900 | — | — |
| 2018-06-04 | $104.70 | $153.75 | 14,300 | — | — |
| 2018-06-01 | $104.60 | $153.61 | 7,600 | — | — |
| 2018-05-31 | $104.65 | $153.68 | 11,400 | — | — |
| 2018-05-30 | $106.60 | $156.54 | 9,500 | — | — |
| 2018-05-29 | $102.85 | $151.04 | 6,300 | — | — |
| 2018-05-25 | $102.50 | $150.52 | 6,300 | — | — |
| 2018-05-24 | $103.35 | $151.77 | 5,200 | — | — |
| 2018-05-23 | $103.35 | $151.77 | 6,300 | — | — |
| 2018-05-22 | $103.15 | $151.48 | 1,800 | — | — |
| 2018-05-21 | $103.95 | $152.65 | 9,500 | — | — |
| 2018-05-18 | $104.00 | $152.73 | 27,500 | — | — |
| 2018-05-17 | $103.50 | $151.99 | 3,700 | — | — |
| 2018-05-16 | $102.45 | $150.45 | 6,800 | — | — |
| 2018-05-15 | $101.00 | $148.32 | 5,700 | — | — |
| 2018-05-14 | $100.65 | $147.81 | 24,600 | — | — |
| 2018-05-11 | $103.90 | $152.58 | 6,200 | — | — |
| 2018-05-10 | $102.20 | $150.08 | 10,900 | — | — |
| 2018-05-09 | $103.25 | $151.62 | 3,300 | — | — |
| 2018-05-08 | $101.60 | $149.20 | 6,400 | — | — |
| 2018-05-07 | $103.50 | $151.99 | 10,300 | — | — |
| 2018-05-04 | $103.95 | $152.65 | 4,200 | — | — |
| 2018-05-03 | $103.05 | $151.33 | 6,800 | — | — |
| 2018-05-02 | $102.45 | $150.45 | 18,000 | — | — |
| 2018-05-01 | $102.45 | $150.45 | 32,700 | — | — |
| 2018-04-30 | $101.55 | $149.13 | 15,100 | — | — |
| 2018-04-27 | $103.00 | $151.26 | 14,900 | — | — |
| 2018-04-26 | $105.70 | $155.22 | 9,300 | — | — |
| 2018-04-25 | $105.30 | $154.63 | 6,700 | — | — |
| 2018-04-24 | $107.20 | $157.42 | 11,500 | — | — |
| 2018-04-23 | $108.65 | $159.55 | 13,000 | — | — |
| 2018-04-20 | $106.50 | $156.40 | 14,600 | — | — |
| 2018-04-19 | $107.80 | $158.31 | 7,400 | — | — |
| 2018-04-18 | $106.05 | $155.74 | 14,300 | — | — |
| 2018-04-17 | $103.80 | $152.43 | 22,000 | — | — |
| 2018-04-16 | $99.30 | $145.82 | 12,600 | — | — |
| 2018-04-13 | $97.95 | $143.84 | 20,300 | — | — |
| 2018-04-12 | $99.50 | $146.12 | 23,900 | — | — |
| 2018-04-11 | $98.40 | $144.50 | 11,200 | — | — |
| 2018-04-10 | $99.40 | $145.97 | 12,200 | — | — |
| 2018-04-09 | $97.10 | $142.59 | 12,200 | — | — |
| 2018-04-06 | $96.40 | $141.56 | 20,400 | — | — |
| 2018-04-05 | $98.15 | $144.13 | 14,100 | — | — |
| 2018-04-04 | $97.70 | $143.47 | 6,700 | — | — |
| 2018-04-03 | $95.30 | $139.95 | 37,900 | — | — |
| 2018-04-02 | $95.30 | $139.95 | 7,900 | — | — |
| 2018-03-29 | $98.85 | $145.16 | 28,500 | — | — |
| 2018-03-28 | $99.10 | $145.53 | 11,900 | — | — |
| 2018-03-27 | $97.30 | $142.89 | 22,300 | — | — |
| 2018-03-26 | $95.90 | $140.83 | 17,900 | — | — |
| 2018-03-23 | $91.30 | $134.08 | 19,600 | — | — |
| 2018-03-22 | $95.20 | $139.80 | 12,200 | — | — |
| 2018-03-21 | $96.85 | $142.23 | 17,000 | — | — |
| 2018-03-20 | $94.95 | $139.44 | 16,400 | — | — |
| 2018-03-19 | $93.60 | $137.45 | 29,600 | — | — |
| 2018-03-16 | $94.90 | $139.36 | 33,700 | — | — |
| 2018-03-15 | $94.30 | $138.48 | 15,100 | — | — |
| 2018-03-14 | $92.30 | $135.15 | 15,700 | — | — |
| 2018-03-13 | $91.35 | $133.76 | 24,600 | — | — |
| 2018-03-12 | $93.70 | $137.20 | 9,400 | — | — |
| 2018-03-09 | $93.05 | $136.25 | 9,600 | — | — |
| 2018-03-08 | $91.60 | $134.12 | 12,800 | — | — |
| 2018-03-07 | $91.70 | $134.27 | 18,700 | — | — |
| 2018-03-06 | $89.35 | $130.83 | 15,800 | — | — |
| 2018-03-05 | $89.55 | $131.12 | 24,300 | — | — |
| 2018-03-02 | $88.70 | $129.88 | 25,100 | — | — |
| 2018-03-01 | $87.55 | $128.19 | 13,800 | — | — |
| 2018-02-28 | $88.70 | $129.88 | 14,200 | — | — |
| 2018-02-27 | $89.90 | $131.63 | 4,300 | — | — |
| 2018-02-26 | $90.35 | $132.29 | 11,300 | — | — |
| 2018-02-23 | $90.30 | $132.22 | 14,400 | — | — |
| 2018-02-22 | $90.90 | $133.10 | 15,700 | — | — |
| 2018-02-21 | $90.00 | $131.78 | 20,100 | — | — |
| 2018-02-20 | $89.60 | $131.19 | 16,600 | — | — |
| 2018-02-16 | $90.80 | $132.95 | 52,400 | — | — |
| 2018-02-15 | $89.70 | $131.34 | 33,900 | — | — |
| 2018-02-14 | $87.00 | $127.39 | 23,200 | — | — |
| 2018-02-13 | $86.25 | $126.29 | 6,600 | — | — |
| 2018-02-12 | $87.35 | $127.90 | 12,800 | — | — |
| 2018-02-09 | $86.05 | $126.00 | 15,300 | — | — |
| 2018-02-08 | $86.45 | $126.58 | 26,500 | — | — |
| 2018-02-07 | $88.00 | $128.85 | 22,600 | — | — |
| 2018-02-06 | $89.65 | $131.27 | 24,200 | — | — |
| 2018-02-05 | $89.45 | $130.97 | 11,600 | — | — |
| 2018-02-02 | $90.45 | $132.44 | 10,800 | — | — |
| 2018-02-01 | $89.80 | $131.49 | 17,600 | — | — |
| 2018-01-31 | $90.10 | $131.93 | 12,700 | — | — |
| 2018-01-30 | $91.90 | $134.56 | 11,500 | — | — |
| 2018-01-29 | $90.25 | $132.15 | 19,300 | — | — |
| 2018-01-26 | $91.60 | $134.12 | 26,800 | — | — |
| 2018-01-25 | $89.50 | $131.05 | 6,300 | — | — |
| 2018-01-24 | $89.10 | $130.46 | 7,900 | — | — |
| 2018-01-23 | $88.35 | $129.36 | 5,800 | — | — |
| 2018-01-22 | $88.60 | $129.73 | 10,600 | — | — |
| 2018-01-19 | $89.75 | $131.41 | 15,600 | — | — |
| 2018-01-18 | $85.25 | $124.82 | 10,200 | — | — |
| 2018-01-17 | $85.30 | $124.90 | 11,900 | — | — |
| 2018-01-16 | $83.90 | $122.85 | 15,600 | — | — |
| 2018-01-12 | $83.00 | $121.53 | 10,000 | — | — |
| 2018-01-11 | $81.30 | $119.04 | 4,200 | — | — |
| 2018-01-10 | $80.00 | $117.14 | 6,500 | — | — |
| 2018-01-09 | $81.40 | $119.19 | 5,500 | — | — |
| 2018-01-08 | $82.00 | $120.07 | 6,600 | — | — |
| 2018-01-05 | $80.30 | $117.58 | 10,100 | — | — |
| 2018-01-04 | $79.80 | $116.84 | 6,000 | — | — |
| 2018-01-03 | $79.80 | $116.84 | 9,500 | — | — |
| 2018-01-02 | $79.30 | $116.11 | 13,500 | — | — |