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
- 2011-11-08 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 | $70.51 | $75.35 | 553,600 | — | — |
| 2018-12-28 | $69.61 | $74.38 | 802,900 | — | — |
| 2018-12-27 | $67.99 | $72.65 | 674,400 | — | — |
| 2018-12-26 | $66.84 | $71.42 | 551,800 | — | — |
| 2018-12-24 | $61.33 | $65.54 | 423,700 | — | — |
| 2018-12-21 | $62.52 | $66.81 | 1,678,200 | — | — |
| 2018-12-20 | $65.05 | $69.51 | 960,500 | — | — |
| 2018-12-19 | $67.64 | $72.28 | 595,400 | — | — |
| 2018-12-18 | $70.60 | $74.96 | 630,900 | — | — |
| 2018-12-17 | $72.57 | $77.05 | 624,100 | — | — |
| 2018-12-14 | $72.31 | $76.78 | 428,400 | — | — |
| 2018-12-13 | $72.66 | $77.15 | 457,800 | — | — |
| 2018-12-12 | $73.28 | $77.81 | 439,600 | — | — |
| 2018-12-11 | $71.76 | $76.19 | 530,300 | — | — |
| 2018-12-10 | $73.92 | $78.49 | 692,400 | — | — |
| 2018-12-07 | $72.60 | $77.09 | 593,200 | — | — |
| 2018-12-06 | $75.38 | $80.04 | 771,900 | — | — |
| 2018-12-04 | $77.84 | $82.65 | 737,000 | — | — |
| 2018-12-03 | $85.06 | $90.32 | 677,400 | — | — |
| 2018-11-30 | $81.20 | $86.22 | 615,100 | — | — |
| 2018-11-29 | $81.73 | $86.78 | 1,001,400 | — | — |
| 2018-11-28 | $79.89 | $84.83 | 573,900 | — | — |
| 2018-11-27 | $77.96 | $82.78 | 526,300 | — | — |
| 2018-11-26 | $77.13 | $81.90 | 471,800 | — | — |
| 2018-11-23 | $76.04 | $80.74 | 225,700 | — | — |
| 2018-11-21 | $76.58 | $81.31 | 435,300 | — | — |
| 2018-11-20 | $73.10 | $77.62 | 840,500 | — | — |
| 2018-11-19 | $76.59 | $81.32 | 718,400 | — | — |
| 2018-11-16 | $76.61 | $81.34 | 769,000 | — | — |
| 2018-11-15 | $75.52 | $80.19 | 998,700 | — | — |
| 2018-11-14 | $76.36 | $81.08 | 824,400 | — | — |
| 2018-11-13 | $75.51 | $80.18 | 793,200 | — | — |
| 2018-11-12 | $75.80 | $80.48 | 1,484,300 | — | — |
| 2018-11-09 | $80.51 | $85.48 | 1,441,200 | — | — |
| 2018-11-08 | $87.36 | $92.76 | 1,118,000 | — | — |
| 2018-11-07 | $91.69 | $97.35 | 1,435,200 | — | — |
| 2018-11-06 | $96.20 | $102.14 | 597,400 | — | — |
| 2018-11-05 | $97.18 | $103.18 | 481,900 | — | — |
| 2018-11-02 | $98.02 | $104.08 | 546,800 | — | — |
| 2018-11-01 | $97.08 | $103.08 | 847,500 | — | — |
| 2018-10-31 | $88.49 | $93.96 | 631,200 | — | — |
| 2018-10-30 | $86.69 | $92.05 | 448,700 | — | — |
| 2018-10-29 | $84.55 | $89.77 | 624,800 | — | — |
| 2018-10-26 | $85.98 | $91.29 | 668,600 | — | — |
| 2018-10-25 | $86.58 | $91.93 | 726,600 | — | — |
| 2018-10-24 | $83.94 | $89.13 | 940,300 | — | — |
| 2018-10-23 | $86.92 | $92.29 | 660,200 | — | — |
| 2018-10-22 | $89.19 | $94.70 | 535,100 | — | — |
| 2018-10-19 | $89.96 | $95.52 | 537,400 | — | — |
| 2018-10-18 | $91.55 | $97.21 | 638,600 | — | — |
| 2018-10-17 | $94.69 | $100.54 | 568,300 | — | — |
| 2018-10-16 | $95.99 | $101.92 | 545,200 | — | — |
| 2018-10-15 | $93.45 | $99.22 | 551,400 | — | — |
| 2018-10-12 | $93.73 | $99.52 | 687,000 | — | — |
| 2018-10-11 | $93.59 | $99.37 | 1,114,200 | — | — |
| 2018-10-10 | $95.11 | $100.99 | 855,700 | — | — |
| 2018-10-09 | $100.19 | $106.38 | 657,900 | — | — |
| 2018-10-08 | $101.65 | $107.93 | 581,300 | — | — |
| 2018-10-05 | $101.94 | $108.24 | 824,600 | — | — |
| 2018-10-04 | $103.07 | $109.44 | 834,200 | — | — |
| 2018-10-03 | $107.37 | $114.00 | 634,500 | — | — |
| 2018-10-02 | $108.29 | $114.98 | 744,600 | — | — |
| 2018-10-01 | $109.01 | $115.74 | 473,100 | — | — |
| 2018-09-28 | $111.75 | $118.65 | 425,800 | — | — |
| 2018-09-27 | $111.48 | $118.37 | 1,085,600 | — | — |
| 2018-09-26 | $116.72 | $123.93 | 414,300 | — | — |
| 2018-09-25 | $117.30 | $124.55 | 525,400 | — | — |
| 2018-09-24 | $116.16 | $123.34 | 397,700 | — | — |
| 2018-09-21 | $118.00 | $125.29 | 561,700 | — | — |
| 2018-09-20 | $118.15 | $125.45 | 418,500 | — | — |
| 2018-09-19 | $116.11 | $123.28 | 410,400 | — | — |
| 2018-09-18 | $116.11 | $122.86 | 380,300 | — | — |
| 2018-09-17 | $113.82 | $120.44 | 262,400 | — | — |
| 2018-09-14 | $114.29 | $120.93 | 453,800 | — | — |
| 2018-09-13 | $112.07 | $118.58 | 451,000 | — | — |
| 2018-09-12 | $109.84 | $116.22 | 723,700 | — | — |
| 2018-09-11 | $108.43 | $114.73 | 1,010,800 | — | — |
| 2018-09-10 | $112.89 | $119.45 | 851,300 | — | — |
| 2018-09-07 | $115.32 | $122.02 | 856,100 | — | — |
| 2018-09-06 | $115.96 | $122.70 | 676,100 | — | — |
| 2018-09-05 | $118.31 | $125.19 | 1,017,900 | — | — |
| 2018-09-04 | $118.28 | $125.16 | 844,300 | — | — |
| 2018-08-31 | $119.00 | $125.92 | 7,085,300 | — | — |
| 2018-08-30 | $121.61 | $128.68 | 444,800 | — | — |
| 2018-08-29 | $121.75 | $128.83 | 588,500 | — | — |
| 2018-08-28 | $124.69 | $131.94 | 250,300 | — | — |
| 2018-08-27 | $123.35 | $130.52 | 242,700 | — | — |
| 2018-08-24 | $124.83 | $132.09 | 213,600 | — | — |
| 2018-08-23 | $124.30 | $131.52 | 254,700 | — | — |
| 2018-08-22 | $126.15 | $133.48 | 208,600 | — | — |
| 2018-08-21 | $126.33 | $133.67 | 423,400 | — | — |
| 2018-08-20 | $123.27 | $130.44 | 237,800 | — | — |
| 2018-08-17 | $120.56 | $127.57 | 200,100 | — | — |
| 2018-08-16 | $119.91 | $126.88 | 192,700 | — | — |
| 2018-08-15 | $117.28 | $124.10 | 237,900 | — | — |
| 2018-08-14 | $118.73 | $125.63 | 164,100 | — | — |
| 2018-08-13 | $115.96 | $122.70 | 217,700 | — | — |
| 2018-08-10 | $117.19 | $124.00 | 146,900 | — | — |
| 2018-08-09 | $117.73 | $124.57 | 134,300 | — | — |
| 2018-08-08 | $117.87 | $124.72 | 216,600 | — | — |
| 2018-08-07 | $120.95 | $127.98 | 388,600 | — | — |
| 2018-08-06 | $121.20 | $128.24 | 269,000 | — | — |
| 2018-08-03 | $119.78 | $126.74 | 381,000 | — | — |
| 2018-08-02 | $122.35 | $129.46 | 617,600 | — | — |
| 2018-08-01 | $116.94 | $123.74 | 382,000 | — | — |
| 2018-07-31 | $119.11 | $126.03 | 189,200 | — | — |
| 2018-07-30 | $118.02 | $124.88 | 178,400 | — | — |
| 2018-07-27 | $119.13 | $126.05 | 291,300 | — | — |
| 2018-07-26 | $122.21 | $129.31 | 694,500 | — | — |
| 2018-07-25 | $116.12 | $122.87 | 229,000 | — | — |
| 2018-07-24 | $117.74 | $124.58 | 230,700 | — | — |
| 2018-07-23 | $120.01 | $126.99 | 174,100 | — | — |
| 2018-07-20 | $119.98 | $126.95 | 173,700 | — | — |
| 2018-07-19 | $120.07 | $127.05 | 206,300 | — | — |
| 2018-07-18 | $119.67 | $126.63 | 270,200 | — | — |
| 2018-07-17 | $119.06 | $125.98 | 214,600 | — | — |
| 2018-07-16 | $118.59 | $125.48 | 280,100 | — | — |
| 2018-07-13 | $117.85 | $124.70 | 351,200 | — | — |
| 2018-07-12 | $117.83 | $124.68 | 340,100 | — | — |
| 2018-07-11 | $119.34 | $126.28 | 346,000 | — | — |
| 2018-07-10 | $118.29 | $125.17 | 356,400 | — | — |
| 2018-07-09 | $118.63 | $125.53 | 403,900 | — | — |
| 2018-07-06 | $116.39 | $123.16 | 283,100 | — | — |
| 2018-07-05 | $115.03 | $121.72 | 365,000 | — | — |
| 2018-07-03 | $117.25 | $124.07 | 362,400 | — | — |
| 2018-07-02 | $113.61 | $120.21 | 511,800 | — | — |
| 2018-06-29 | $112.96 | $119.53 | 856,000 | — | — |
| 2018-06-28 | $108.67 | $114.99 | 505,000 | — | — |
| 2018-06-27 | $110.31 | $116.72 | 525,100 | — | — |
| 2018-06-26 | $112.77 | $119.32 | 527,200 | — | — |
| 2018-06-25 | $115.22 | $121.92 | 464,800 | — | — |
| 2018-06-22 | $117.98 | $124.84 | 400,100 | — | — |
| 2018-06-21 | $119.14 | $126.07 | 433,700 | — | — |
| 2018-06-20 | $120.31 | $127.30 | 298,000 | — | — |
| 2018-06-19 | $119.70 | $126.66 | 321,500 | — | — |
| 2018-06-18 | $120.25 | $127.24 | 231,300 | — | — |
| 2018-06-15 | $120.50 | $127.50 | 249,500 | — | — |
| 2018-06-14 | $119.65 | $126.60 | 293,300 | — | — |
| 2018-06-13 | $117.86 | $124.71 | 362,800 | — | — |
| 2018-06-12 | $122.22 | $129.32 | 222,500 | — | — |
| 2018-06-11 | $122.01 | $129.10 | 175,000 | — | — |
| 2018-06-08 | $122.01 | $129.10 | 211,600 | — | — |
| 2018-06-07 | $122.48 | $129.60 | 218,600 | — | — |
| 2018-06-06 | $123.17 | $130.33 | 235,200 | — | — |
| 2018-06-05 | $121.99 | $129.08 | 304,200 | — | — |
| 2018-06-04 | $121.66 | $128.73 | 180,300 | — | — |
| 2018-06-01 | $121.74 | $128.82 | 318,300 | — | — |
| 2018-05-31 | $120.24 | $127.23 | 640,900 | — | — |
| 2018-05-30 | $121.93 | $129.02 | 769,100 | — | — |
| 2018-05-29 | $118.16 | $125.03 | 295,000 | — | — |
| 2018-05-25 | $119.60 | $126.55 | 303,100 | — | — |
| 2018-05-24 | $119.00 | $125.92 | 263,800 | — | — |
| 2018-05-23 | $118.58 | $125.05 | 307,400 | — | — |
| 2018-05-22 | $118.67 | $125.14 | 313,700 | — | — |
| 2018-05-21 | $118.60 | $125.07 | 314,400 | — | — |
| 2018-05-18 | $118.39 | $124.85 | 483,500 | — | — |
| 2018-05-17 | $117.69 | $124.11 | 340,100 | — | — |
| 2018-05-16 | $118.43 | $124.89 | 331,800 | — | — |
| 2018-05-15 | $116.82 | $123.19 | 317,500 | — | — |
| 2018-05-14 | $117.53 | $123.94 | 333,900 | — | — |
| 2018-05-11 | $119.41 | $125.92 | 485,000 | — | — |
| 2018-05-10 | $118.37 | $124.83 | 222,600 | — | — |
| 2018-05-09 | $119.38 | $125.89 | 387,900 | — | — |
| 2018-05-08 | $119.28 | $125.79 | 401,000 | — | — |
| 2018-05-07 | $118.27 | $124.72 | 556,300 | — | — |
| 2018-05-04 | $117.37 | $123.77 | 672,800 | — | — |
| 2018-05-03 | $119.00 | $125.49 | 1,435,200 | — | — |
| 2018-05-02 | $122.99 | $129.70 | 1,479,500 | — | — |
| 2018-05-01 | $124.41 | $131.20 | 2,083,000 | — | — |
| 2018-04-30 | $122.61 | $129.30 | 3,375,100 | — | — |
| 2018-04-27 | $134.43 | $141.76 | 83,500 | — | — |
| 2018-04-26 | $135.16 | $142.53 | 102,000 | — | — |
| 2018-04-25 | $136.77 | $144.23 | 112,900 | — | — |
| 2018-04-24 | $137.49 | $144.99 | 221,900 | — | — |
| 2018-04-23 | $135.91 | $143.32 | 91,300 | — | — |
| 2018-04-20 | $135.98 | $143.40 | 104,700 | — | — |
| 2018-04-19 | $136.79 | $144.25 | 115,600 | — | — |
| 2018-04-18 | $136.76 | $144.22 | 143,000 | — | — |
| 2018-04-17 | $136.47 | $143.92 | 218,300 | — | — |
| 2018-04-16 | $135.94 | $143.36 | 431,000 | — | — |
| 2018-04-13 | $128.88 | $135.91 | 149,400 | — | — |
| 2018-04-12 | $131.04 | $138.19 | 91,500 | — | — |
| 2018-04-11 | $130.82 | $137.96 | 127,200 | — | — |
| 2018-04-10 | $129.19 | $136.24 | 106,400 | — | — |
| 2018-04-09 | $130.18 | $137.28 | 105,500 | — | — |
| 2018-04-06 | $131.15 | $138.30 | 145,500 | — | — |
| 2018-04-05 | $133.88 | $141.18 | 152,400 | — | — |
| 2018-04-04 | $132.78 | $140.02 | 144,400 | — | — |
| 2018-04-03 | $130.21 | $137.31 | 187,500 | — | — |
| 2018-04-02 | $131.01 | $138.16 | 199,600 | — | — |
| 2018-03-29 | $133.20 | $140.47 | 258,600 | — | — |
| 2018-03-28 | $133.76 | $141.06 | 126,900 | — | — |
| 2018-03-27 | $134.31 | $141.64 | 205,500 | — | — |
| 2018-03-26 | $136.50 | $143.95 | 183,800 | — | — |
| 2018-03-23 | $133.59 | $140.88 | 182,700 | — | — |
| 2018-03-22 | $135.44 | $142.83 | 119,900 | — | — |
| 2018-03-21 | $138.19 | $145.73 | 201,400 | — | — |
| 2018-03-20 | $139.49 | $147.10 | 176,400 | — | — |
| 2018-03-19 | $140.98 | $148.67 | 147,000 | — | — |
| 2018-03-16 | $141.78 | $149.51 | 302,900 | — | — |
| 2018-03-15 | $142.64 | $150.42 | 137,500 | — | — |
| 2018-03-14 | $143.93 | $151.78 | 199,500 | — | — |
| 2018-03-13 | $146.26 | $154.24 | 152,500 | — | — |
| 2018-03-12 | $147.80 | $155.86 | 103,300 | — | — |
| 2018-03-09 | $148.21 | $156.30 | 115,000 | — | — |
| 2018-03-08 | $145.97 | $153.93 | 122,800 | — | — |
| 2018-03-07 | $146.94 | $154.96 | 228,300 | — | — |
| 2018-03-06 | $145.98 | $153.94 | 146,300 | — | — |
| 2018-03-05 | $144.69 | $152.58 | 276,100 | — | — |
| 2018-03-02 | $146.09 | $154.06 | 210,400 | — | — |
| 2018-03-01 | $143.38 | $151.20 | 493,000 | — | — |
| 2018-02-28 | $140.50 | $148.17 | 202,300 | — | — |
| 2018-02-27 | $138.53 | $145.67 | 252,300 | — | — |
| 2018-02-26 | $142.46 | $149.80 | 210,600 | — | — |
| 2018-02-23 | $144.70 | $152.15 | 183,400 | — | — |
| 2018-02-22 | $142.12 | $149.44 | 91,000 | — | — |
| 2018-02-21 | $143.46 | $150.85 | 113,000 | — | — |
| 2018-02-20 | $142.78 | $150.13 | 116,500 | — | — |
| 2018-02-16 | $142.64 | $149.99 | 135,500 | — | — |
| 2018-02-15 | $144.55 | $152.00 | 86,200 | — | — |
| 2018-02-14 | $143.47 | $150.86 | 133,400 | — | — |
| 2018-02-13 | $139.80 | $147.00 | 84,400 | — | — |
| 2018-02-12 | $139.25 | $146.42 | 124,700 | — | — |
| 2018-02-09 | $138.78 | $145.93 | 271,500 | — | — |
| 2018-02-08 | $136.05 | $143.06 | 130,500 | — | — |
| 2018-02-07 | $141.09 | $148.36 | 222,800 | — | — |
| 2018-02-06 | $141.29 | $148.57 | 312,000 | — | — |
| 2018-02-05 | $140.24 | $147.46 | 212,800 | — | — |
| 2018-02-02 | $145.60 | $153.10 | 125,800 | — | — |
| 2018-02-01 | $149.08 | $156.76 | 237,600 | — | — |
| 2018-01-31 | $152.33 | $160.18 | 224,100 | — | — |
| 2018-01-30 | $151.53 | $159.34 | 160,600 | — | — |
| 2018-01-29 | $152.51 | $160.37 | 185,100 | — | — |
| 2018-01-26 | $151.85 | $159.67 | 250,500 | — | — |
| 2018-01-25 | $147.97 | $155.59 | 245,800 | — | — |
| 2018-01-24 | $145.51 | $153.01 | 246,800 | — | — |
| 2018-01-23 | $144.42 | $151.86 | 250,000 | — | — |
| 2018-01-22 | $140.75 | $148.00 | 173,300 | — | — |
| 2018-01-19 | $139.30 | $146.48 | 201,300 | — | — |
| 2018-01-18 | $135.89 | $142.89 | 181,700 | — | — |
| 2018-01-17 | $137.10 | $144.16 | 365,500 | — | — |
| 2018-01-16 | $135.81 | $142.81 | 117,300 | — | — |
| 2018-01-12 | $136.80 | $143.85 | 176,600 | — | — |
| 2018-01-11 | $136.33 | $143.35 | 163,400 | — | — |
| 2018-01-10 | $134.99 | $141.94 | 159,700 | — | — |
| 2018-01-09 | $135.34 | $142.31 | 155,700 | — | — |
| 2018-01-08 | $136.16 | $143.17 | 158,600 | — | — |
| 2018-01-05 | $134.28 | $141.20 | 233,800 | — | — |
| 2018-01-04 | $135.63 | $142.62 | 126,900 | — | — |
| 2018-01-03 | $137.29 | $144.36 | 118,600 | — | — |
| 2018-01-02 | $136.30 | $143.32 | 193,800 | — | — |