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
- 2010-10-05 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 | $60.28 | $104.06 | 534,900 | — | — |
| 2018-12-28 | $60.95 | $105.22 | 621,500 | — | — |
| 2018-12-27 | $63.05 | $108.85 | 309,400 | — | — |
| 2018-12-26 | $63.74 | $110.04 | 431,400 | — | — |
| 2018-12-24 | $60.09 | $103.74 | 293,900 | — | — |
| 2018-12-21 | $60.82 | $105.00 | 1,153,200 | — | — |
| 2018-12-20 | $60.84 | $105.03 | 636,600 | — | — |
| 2018-12-19 | $59.13 | $102.08 | 954,900 | — | — |
| 2018-12-18 | $60.52 | $104.48 | 911,800 | — | — |
| 2018-12-17 | $59.84 | $103.31 | 890,400 | — | — |
| 2018-12-14 | $60.10 | $103.75 | 888,100 | — | — |
| 2018-12-13 | $62.28 | $107.52 | 779,000 | — | — |
| 2018-12-12 | $64.13 | $110.71 | 528,500 | — | — |
| 2018-12-11 | $65.93 | $113.82 | 865,100 | — | — |
| 2018-12-10 | $64.14 | $110.73 | 1,083,500 | — | — |
| 2018-12-07 | $67.59 | $116.68 | 731,400 | — | — |
| 2018-12-06 | $71.71 | $123.80 | 583,400 | — | — |
| 2018-12-04 | $73.69 | $127.22 | 504,500 | — | — |
| 2018-12-03 | $78.39 | $135.33 | 719,900 | — | — |
| 2018-11-30 | $73.82 | $127.44 | 490,700 | — | — |
| 2018-11-29 | $73.76 | $127.34 | 455,100 | — | — |
| 2018-11-28 | $75.62 | $130.55 | 664,900 | — | — |
| 2018-11-27 | $75.35 | $130.08 | 606,400 | — | — |
| 2018-11-26 | $80.49 | $138.95 | 398,900 | — | — |
| 2018-11-23 | $79.42 | $137.11 | 96,700 | — | — |
| 2018-11-21 | $79.76 | $137.69 | 337,400 | — | — |
| 2018-11-20 | $76.73 | $132.46 | 589,200 | — | — |
| 2018-11-19 | $76.94 | $132.83 | 612,100 | — | — |
| 2018-11-16 | $78.77 | $135.99 | 488,000 | — | — |
| 2018-11-15 | $79.28 | $136.87 | 522,300 | — | — |
| 2018-11-14 | $80.44 | $138.87 | 651,500 | — | — |
| 2018-11-13 | $78.74 | $135.93 | 556,900 | — | — |
| 2018-11-12 | $76.31 | $131.74 | 841,800 | — | — |
| 2018-11-09 | $79.20 | $136.73 | 531,500 | — | — |
| 2018-11-08 | $82.58 | $142.56 | 605,100 | — | — |
| 2018-11-07 | $82.05 | $141.65 | 598,600 | — | — |
| 2018-11-06 | $80.37 | $138.75 | 698,500 | — | — |
| 2018-11-05 | $79.50 | $137.25 | 579,100 | — | — |
| 2018-11-02 | $83.30 | $143.81 | 745,200 | — | — |
| 2018-11-01 | $84.47 | $145.83 | 1,240,900 | — | — |
| 2018-10-31 | $79.04 | $136.45 | 1,105,100 | — | — |
| 2018-10-30 | $75.54 | $130.41 | 723,100 | — | — |
| 2018-10-29 | $73.80 | $127.41 | 1,169,200 | — | — |
| 2018-10-26 | $72.00 | $124.30 | 1,204,600 | — | — |
| 2018-10-25 | $72.02 | $124.33 | 2,022,100 | — | — |
| 2018-10-24 | $73.28 | $126.51 | 939,500 | — | — |
| 2018-10-23 | $79.28 | $136.87 | 979,900 | — | — |
| 2018-10-22 | $77.85 | $134.40 | 672,400 | — | — |
| 2018-10-19 | $76.73 | $132.46 | 1,070,800 | — | — |
| 2018-10-18 | $74.89 | $129.29 | 795,800 | — | — |
| 2018-10-17 | $77.18 | $133.24 | 899,300 | — | — |
| 2018-10-16 | $80.18 | $138.42 | 756,100 | — | — |
| 2018-10-15 | $80.33 | $138.68 | 895,200 | — | — |
| 2018-10-12 | $81.70 | $141.04 | 1,017,700 | — | — |
| 2018-10-11 | $82.62 | $142.63 | 847,800 | — | — |
| 2018-10-10 | $82.59 | $142.58 | 787,600 | — | — |
| 2018-10-09 | $86.31 | $149.00 | 497,200 | — | — |
| 2018-10-08 | $89.79 | $155.01 | 335,500 | — | — |
| 2018-10-05 | $88.49 | $152.77 | 731,300 | — | — |
| 2018-10-04 | $92.01 | $158.84 | 349,100 | — | — |
| 2018-10-03 | $94.03 | $162.33 | 704,000 | — | — |
| 2018-10-02 | $93.52 | $161.45 | 410,900 | — | — |
| 2018-10-01 | $93.17 | $160.84 | 437,600 | — | — |
| 2018-09-28 | $92.90 | $160.38 | 538,600 | — | — |
| 2018-09-27 | $93.46 | $161.35 | 836,500 | — | — |
| 2018-09-26 | $94.55 | $163.23 | 632,700 | — | — |
| 2018-09-25 | $95.34 | $164.59 | 954,600 | — | — |
| 2018-09-24 | $100.50 | $173.50 | 526,000 | — | — |
| 2018-09-21 | $102.43 | $176.83 | 1,029,000 | — | — |
| 2018-09-20 | $107.18 | $185.03 | 788,600 | — | — |
| 2018-09-19 | $103.42 | $178.54 | 607,800 | — | — |
| 2018-09-18 | $102.09 | $176.24 | 515,900 | — | — |
| 2018-09-17 | $102.95 | $177.73 | 392,700 | — | — |
| 2018-09-14 | $103.78 | $179.16 | 661,000 | — | — |
| 2018-09-13 | $100.95 | $174.28 | 376,800 | — | — |
| 2018-09-12 | $101.66 | $175.50 | 529,000 | — | — |
| 2018-09-11 | $105.05 | $181.35 | 373,800 | — | — |
| 2018-09-10 | $106.01 | $183.01 | 380,800 | — | — |
| 2018-09-07 | $103.30 | $178.33 | 803,600 | — | — |
| 2018-09-06 | $105.78 | $182.61 | 498,000 | — | — |
| 2018-09-05 | $106.19 | $183.32 | 563,700 | — | — |
| 2018-09-04 | $109.01 | $188.19 | 505,400 | — | — |
| 2018-08-31 | $110.39 | $190.57 | 516,500 | — | — |
| 2018-08-30 | $112.38 | $194.01 | 577,400 | — | — |
| 2018-08-29 | $114.84 | $198.26 | 378,500 | — | — |
| 2018-08-28 | $117.82 | $203.40 | 523,900 | — | — |
| 2018-08-27 | $117.49 | $202.83 | 546,500 | — | — |
| 2018-08-24 | $112.62 | $194.42 | 580,000 | — | — |
| 2018-08-23 | $115.26 | $198.98 | 344,900 | — | — |
| 2018-08-22 | $114.91 | $198.38 | 645,400 | — | — |
| 2018-08-21 | $119.40 | $206.13 | 387,200 | — | — |
| 2018-08-20 | $118.30 | $204.23 | 382,400 | — | — |
| 2018-08-17 | $117.60 | $203.02 | 291,800 | — | — |
| 2018-08-16 | $115.80 | $199.91 | 414,000 | — | — |
| 2018-08-15 | $114.72 | $198.05 | 575,500 | — | — |
| 2018-08-14 | $116.23 | $200.65 | 363,100 | — | — |
| 2018-08-13 | $114.46 | $197.60 | 583,000 | — | — |
| 2018-08-10 | $116.05 | $200.34 | 779,400 | — | — |
| 2018-08-09 | $121.00 | $208.89 | 690,700 | — | — |
| 2018-08-08 | $120.76 | $208.48 | 1,403,400 | — | — |
| 2018-08-07 | $119.06 | $205.54 | 432,800 | — | — |
| 2018-08-06 | $117.37 | $202.62 | 339,300 | — | — |
| 2018-08-03 | $117.42 | $202.71 | 559,900 | — | — |
| 2018-08-02 | $114.49 | $197.65 | 468,600 | — | — |
| 2018-08-01 | $113.96 | $196.74 | 717,800 | — | — |
| 2018-07-31 | $117.08 | $202.12 | 569,700 | — | — |
| 2018-07-30 | $115.30 | $199.05 | 786,900 | — | — |
| 2018-07-27 | $114.47 | $197.62 | 993,800 | — | — |
| 2018-07-26 | $116.37 | $200.90 | 1,856,600 | — | — |
| 2018-07-25 | $124.53 | $214.98 | 1,006,000 | — | — |
| 2018-07-24 | $125.67 | $216.95 | 337,100 | — | — |
| 2018-07-23 | $127.32 | $219.80 | 336,000 | — | — |
| 2018-07-20 | $128.15 | $221.23 | 376,600 | — | — |
| 2018-07-19 | $129.66 | $223.84 | 303,400 | — | — |
| 2018-07-18 | $130.91 | $226.00 | 323,700 | — | — |
| 2018-07-17 | $131.71 | $227.38 | 362,600 | — | — |
| 2018-07-16 | $128.25 | $221.41 | 626,800 | — | — |
| 2018-07-13 | $131.03 | $226.20 | 1,180,000 | — | — |
| 2018-07-12 | $132.12 | $228.09 | 538,500 | — | — |
| 2018-07-11 | $133.19 | $229.93 | 947,600 | — | — |
| 2018-07-10 | $137.01 | $236.53 | 5,116,700 | — | — |
| 2018-07-09 | $138.42 | $238.96 | 927,600 | — | — |
| 2018-07-06 | $136.27 | $235.25 | 1,729,300 | — | — |
| 2018-07-05 | $128.68 | $222.15 | 335,200 | — | — |
| 2018-07-03 | $125.55 | $216.74 | 124,800 | — | — |
| 2018-07-02 | $126.96 | $219.18 | 696,000 | — | — |
| 2018-06-29 | $129.24 | $223.11 | 242,300 | — | — |
| 2018-06-28 | $128.56 | $221.94 | 264,100 | — | — |
| 2018-06-27 | $131.89 | $227.69 | 243,600 | — | — |
| 2018-06-26 | $133.33 | $230.18 | 296,500 | — | — |
| 2018-06-25 | $131.79 | $227.52 | 304,600 | — | — |
| 2018-06-22 | $131.87 | $227.66 | 796,300 | — | — |
| 2018-06-21 | $134.32 | $231.88 | 309,800 | — | — |
| 2018-06-20 | $136.43 | $235.53 | 299,700 | — | — |
| 2018-06-19 | $135.44 | $233.82 | 275,800 | — | — |
| 2018-06-18 | $135.41 | $233.77 | 296,300 | — | — |
| 2018-06-15 | $131.14 | $226.39 | 331,300 | — | — |
| 2018-06-14 | $132.51 | $228.76 | 225,100 | — | — |
| 2018-06-13 | $132.44 | $228.64 | 282,200 | — | — |
| 2018-06-12 | $132.39 | $228.55 | 319,700 | — | — |
| 2018-06-11 | $131.50 | $227.02 | 375,800 | — | — |
| 2018-06-08 | $127.30 | $219.77 | 0 | — | — |
| 2018-06-07 | $127.30 | $219.77 | 302,700 | — | — |
| 2018-06-06 | $128.02 | $221.01 | 315,700 | — | — |
| 2018-06-05 | $127.58 | $220.25 | 395,100 | — | — |
| 2018-06-04 | $128.10 | $221.15 | 224,900 | — | — |
| 2018-06-01 | $125.87 | $217.30 | 328,900 | — | — |
| 2018-05-31 | $124.96 | $215.73 | 184,000 | — | — |
| 2018-05-30 | $125.84 | $217.25 | 242,000 | — | — |
| 2018-05-29 | $126.68 | $218.70 | 333,600 | — | — |
| 2018-05-25 | $128.12 | $221.18 | 111,700 | — | — |
| 2018-05-24 | $128.35 | $221.58 | 209,000 | — | — |
| 2018-05-23 | $129.53 | $223.62 | 469,000 | — | — |
| 2018-05-22 | $132.30 | $228.40 | 323,900 | — | — |
| 2018-05-21 | $131.28 | $226.64 | 380,700 | — | — |
| 2018-05-18 | $132.65 | $229.00 | 448,900 | — | — |
| 2018-05-17 | $134.09 | $231.49 | 375,000 | — | — |
| 2018-05-16 | $132.54 | $228.81 | 307,800 | — | — |
| 2018-05-15 | $130.49 | $225.27 | 207,300 | — | — |
| 2018-05-14 | $129.67 | $223.86 | 144,300 | — | — |
| 2018-05-11 | $128.36 | $221.60 | 182,100 | — | — |
| 2018-05-10 | $129.23 | $223.10 | 339,200 | — | — |
| 2018-05-09 | $125.76 | $217.11 | 206,100 | — | — |
| 2018-05-08 | $125.34 | $216.38 | 461,200 | — | — |
| 2018-05-07 | $124.62 | $215.14 | 289,800 | — | — |
| 2018-05-04 | $124.68 | $215.24 | 200,600 | — | — |
| 2018-05-03 | $123.58 | $213.34 | 285,500 | — | — |
| 2018-05-02 | $124.55 | $215.02 | 347,800 | — | — |
| 2018-05-01 | $123.64 | $213.45 | 348,800 | — | — |
| 2018-04-30 | $124.44 | $214.83 | 482,800 | — | — |
| 2018-04-27 | $122.82 | $212.03 | 454,300 | — | — |
| 2018-04-26 | $124.16 | $214.34 | 975,700 | — | — |
| 2018-04-25 | $116.90 | $201.81 | 562,100 | — | — |
| 2018-04-24 | $116.14 | $200.50 | 346,000 | — | — |
| 2018-04-23 | $116.68 | $201.43 | 442,600 | — | — |
| 2018-04-20 | $116.65 | $201.38 | 324,100 | — | — |
| 2018-04-19 | $115.84 | $199.98 | 373,600 | — | — |
| 2018-04-18 | $116.24 | $200.67 | 228,400 | — | — |
| 2018-04-17 | $116.03 | $200.31 | 418,600 | — | — |
| 2018-04-16 | $115.57 | $199.52 | 297,500 | — | — |
| 2018-04-13 | $111.94 | $193.25 | 322,300 | — | — |
| 2018-04-12 | $115.30 | $199.05 | 201,500 | — | — |
| 2018-04-11 | $115.37 | $199.17 | 227,400 | — | — |
| 2018-04-10 | $116.06 | $200.36 | 349,500 | — | — |
| 2018-04-09 | $113.29 | $195.58 | 348,700 | — | — |
| 2018-04-06 | $112.10 | $193.52 | 261,900 | — | — |
| 2018-04-05 | $113.48 | $195.91 | 212,200 | — | — |
| 2018-04-04 | $112.83 | $194.79 | 345,300 | — | — |
| 2018-04-03 | $110.49 | $190.75 | 417,800 | — | — |
| 2018-04-02 | $108.50 | $187.31 | 396,000 | — | — |
| 2018-03-29 | $110.24 | $190.31 | 292,900 | — | — |
| 2018-03-28 | $107.89 | $186.26 | 428,400 | — | — |
| 2018-03-27 | $110.35 | $190.50 | 268,200 | — | — |
| 2018-03-26 | $112.90 | $194.91 | 332,400 | — | — |
| 2018-03-23 | $108.76 | $187.76 | 493,100 | — | — |
| 2018-03-22 | $113.45 | $195.86 | 477,700 | — | — |
| 2018-03-21 | $120.77 | $208.49 | 193,100 | — | — |
| 2018-03-20 | $118.77 | $205.04 | 244,600 | — | — |
| 2018-03-19 | $119.20 | $205.78 | 315,400 | — | — |
| 2018-03-16 | $121.95 | $210.53 | 263,600 | — | — |
| 2018-03-15 | $121.12 | $209.10 | 337,300 | — | — |
| 2018-03-14 | $122.00 | $210.62 | 271,400 | — | — |
| 2018-03-13 | $123.52 | $213.24 | 348,500 | — | — |
| 2018-03-12 | $122.91 | $212.19 | 246,800 | — | — |
| 2018-03-09 | $123.09 | $212.50 | 433,400 | — | — |
| 2018-03-08 | $122.15 | $210.87 | 267,500 | — | — |
| 2018-03-07 | $121.75 | $210.18 | 285,700 | — | — |
| 2018-03-06 | $120.67 | $208.32 | 584,700 | — | — |
| 2018-03-05 | $121.41 | $209.60 | 408,200 | — | — |
| 2018-03-02 | $121.68 | $210.06 | 501,500 | — | — |
| 2018-03-01 | $123.46 | $213.14 | 551,800 | — | — |
| 2018-02-28 | $123.84 | $213.79 | 353,200 | — | — |
| 2018-02-27 | $124.38 | $214.72 | 419,500 | — | — |
| 2018-02-26 | $128.41 | $221.68 | 297,200 | — | — |
| 2018-02-23 | $126.64 | $218.63 | 309,000 | — | — |
| 2018-02-22 | $127.59 | $220.27 | 454,700 | — | — |
| 2018-02-21 | $124.41 | $214.78 | 318,800 | — | — |
| 2018-02-20 | $124.56 | $215.04 | 251,100 | — | — |
| 2018-02-16 | $123.50 | $213.21 | 235,200 | — | — |
| 2018-02-15 | $124.37 | $214.71 | 304,300 | — | — |
| 2018-02-14 | $123.38 | $213.00 | 312,400 | — | — |
| 2018-02-13 | $120.18 | $207.47 | 197,100 | — | — |
| 2018-02-12 | $121.59 | $209.91 | 334,600 | — | — |
| 2018-02-09 | $118.80 | $205.09 | 450,700 | — | — |
| 2018-02-08 | $119.88 | $206.96 | 318,200 | — | — |
| 2018-02-07 | $124.75 | $215.36 | 338,000 | — | — |
| 2018-02-06 | $121.56 | $209.86 | 653,800 | — | — |
| 2018-02-05 | $120.05 | $207.25 | 427,100 | — | — |
| 2018-02-02 | $123.93 | $213.95 | 368,200 | — | — |
| 2018-02-01 | $127.93 | $220.85 | 388,900 | — | — |
| 2018-01-31 | $130.08 | $224.56 | 242,700 | — | — |
| 2018-01-30 | $131.34 | $226.74 | 268,300 | — | — |
| 2018-01-29 | $133.11 | $229.80 | 257,500 | — | — |
| 2018-01-26 | $135.28 | $233.54 | 315,800 | — | — |
| 2018-01-25 | $131.23 | $226.55 | 417,200 | — | — |
| 2018-01-24 | $132.00 | $227.88 | 462,600 | — | — |
| 2018-01-23 | $127.72 | $220.49 | 430,000 | — | — |
| 2018-01-22 | $129.40 | $223.39 | 299,300 | — | — |
| 2018-01-19 | $131.85 | $227.62 | 340,700 | — | — |
| 2018-01-18 | $132.39 | $228.55 | 255,800 | — | — |
| 2018-01-17 | $136.12 | $234.99 | 389,100 | — | — |
| 2018-01-16 | $131.50 | $227.02 | 603,200 | — | — |
| 2018-01-12 | $138.03 | $238.29 | 167,700 | — | — |
| 2018-01-11 | $138.08 | $238.38 | 161,900 | — | — |
| 2018-01-10 | $136.00 | $234.78 | 188,800 | — | — |
| 2018-01-09 | $138.70 | $239.45 | 301,400 | — | — |
| 2018-01-08 | $135.90 | $234.61 | 207,900 | — | — |
| 2018-01-05 | $136.74 | $236.06 | 258,700 | — | — |
| 2018-01-04 | $133.24 | $230.02 | 287,400 | — | — |
| 2018-01-03 | $127.68 | $220.42 | 185,100 | — | — |
| 2018-01-02 | $125.56 | $216.76 | 228,900 | — | — |