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
- 2009-01-02 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 | $79.43 | $85.44 | 60,800 | — | — |
| 2018-12-28 | $79.55 | $85.57 | 96,700 | — | — |
| 2018-12-27 | $75.46 | $81.17 | 63,500 | — | — |
| 2018-12-26 | $74.40 | $80.03 | 100,700 | — | — |
| 2018-12-24 | $70.48 | $75.81 | 19,400 | — | — |
| 2018-12-21 | $72.52 | $78.01 | 237,400 | — | — |
| 2018-12-20 | $74.57 | $80.21 | 72,400 | — | — |
| 2018-12-19 | $75.77 | $81.50 | 69,300 | — | — |
| 2018-12-18 | $77.53 | $83.40 | 78,200 | — | — |
| 2018-12-17 | $78.98 | $84.96 | 124,300 | — | — |
| 2018-12-14 | $80.76 | $86.87 | 143,200 | — | — |
| 2018-12-13 | $81.96 | $88.16 | 62,500 | — | — |
| 2018-12-12 | $86.50 | $93.04 | 43,400 | — | — |
| 2018-12-11 | $84.50 | $90.89 | 64,600 | — | — |
| 2018-12-10 | $84.50 | $90.89 | 108,400 | — | — |
| 2018-12-07 | $83.24 | $89.54 | 136,600 | — | — |
| 2018-12-06 | $85.43 | $91.89 | 180,900 | — | — |
| 2018-12-04 | $91.37 | $98.28 | 65,700 | — | — |
| 2018-12-03 | $94.56 | $101.71 | 78,400 | — | — |
| 2018-11-30 | $95.00 | $102.19 | 78,900 | — | — |
| 2018-11-29 | $94.17 | $101.30 | 39,600 | — | — |
| 2018-11-28 | $95.00 | $102.19 | 80,800 | — | — |
| 2018-11-27 | $93.07 | $100.11 | 69,000 | — | — |
| 2018-11-26 | $96.38 | $103.67 | 31,300 | — | — |
| 2018-11-23 | $96.57 | $103.88 | 11,500 | — | — |
| 2018-11-21 | $95.47 | $102.69 | 31,300 | — | — |
| 2018-11-20 | $94.27 | $101.40 | 55,600 | — | — |
| 2018-11-19 | $100.67 | $108.29 | 30,100 | — | — |
| 2018-11-16 | $102.91 | $110.70 | 59,900 | — | — |
| 2018-11-15 | $102.78 | $110.56 | 40,100 | — | — |
| 2018-11-14 | $101.98 | $109.70 | 87,700 | — | — |
| 2018-11-13 | $102.65 | $110.42 | 95,000 | — | — |
| 2018-11-12 | $102.70 | $110.47 | 58,100 | — | — |
| 2018-11-09 | $103.42 | $111.24 | 24,800 | — | — |
| 2018-11-08 | $104.14 | $112.02 | 32,200 | — | — |
| 2018-11-07 | $102.53 | $110.29 | 45,000 | — | — |
| 2018-11-06 | $101.00 | $108.64 | 32,500 | — | — |
| 2018-11-05 | $100.72 | $108.34 | 29,800 | — | — |
| 2018-11-02 | $100.48 | $108.08 | 46,600 | — | — |
| 2018-11-01 | $100.45 | $108.05 | 52,500 | — | — |
| 2018-10-31 | $99.34 | $106.86 | 53,400 | — | — |
| 2018-10-30 | $98.67 | $106.14 | 30,100 | — | — |
| 2018-10-29 | $99.20 | $106.11 | 48,800 | — | — |
| 2018-10-26 | $102.27 | $109.40 | 81,400 | — | — |
| 2018-10-25 | $101.61 | $108.69 | 39,700 | — | — |
| 2018-10-24 | $100.14 | $107.12 | 36,200 | — | — |
| 2018-10-23 | $105.34 | $112.68 | 36,400 | — | — |
| 2018-10-22 | $108.23 | $115.77 | 10,200 | — | — |
| 2018-10-19 | $108.51 | $116.07 | 25,100 | — | — |
| 2018-10-18 | $108.69 | $116.27 | 47,000 | — | — |
| 2018-10-17 | $111.70 | $119.49 | 58,500 | — | — |
| 2018-10-16 | $112.14 | $119.96 | 55,200 | — | — |
| 2018-10-15 | $111.53 | $119.30 | 61,200 | — | — |
| 2018-10-12 | $109.46 | $117.09 | 57,200 | — | — |
| 2018-10-11 | $109.49 | $117.12 | 53,900 | — | — |
| 2018-10-10 | $112.19 | $120.01 | 98,000 | — | — |
| 2018-10-09 | $113.06 | $120.94 | 45,100 | — | — |
| 2018-10-08 | $113.50 | $121.41 | 39,200 | — | — |
| 2018-10-05 | $113.87 | $121.81 | 53,200 | — | — |
| 2018-10-04 | $115.07 | $123.09 | 53,800 | — | — |
| 2018-10-03 | $115.55 | $123.60 | 38,200 | — | — |
| 2018-10-02 | $115.34 | $123.38 | 51,800 | — | — |
| 2018-10-01 | $114.05 | $122.00 | 67,200 | — | — |
| 2018-09-28 | $113.75 | $121.68 | 50,000 | — | — |
| 2018-09-27 | $114.35 | $122.32 | 48,400 | — | — |
| 2018-09-26 | $114.05 | $122.00 | 42,100 | — | — |
| 2018-09-25 | $118.90 | $127.19 | 46,700 | — | — |
| 2018-09-24 | $119.90 | $128.26 | 16,800 | — | — |
| 2018-09-21 | $121.70 | $130.18 | 64,500 | — | — |
| 2018-09-20 | $122.25 | $130.77 | 19,000 | — | — |
| 2018-09-19 | $121.45 | $129.91 | 37,300 | — | — |
| 2018-09-18 | $118.85 | $127.13 | 32,700 | — | — |
| 2018-09-17 | $119.25 | $127.56 | 19,200 | — | — |
| 2018-09-14 | $121.45 | $129.91 | 19,300 | — | — |
| 2018-09-13 | $120.75 | $129.17 | 24,500 | — | — |
| 2018-09-12 | $121.85 | $130.34 | 32,400 | — | — |
| 2018-09-11 | $122.60 | $131.14 | 17,500 | — | — |
| 2018-09-10 | $121.50 | $129.97 | 32,400 | — | — |
| 2018-09-07 | $119.80 | $128.15 | 80,900 | — | — |
| 2018-09-06 | $122.55 | $131.09 | 40,400 | — | — |
| 2018-09-05 | $125.40 | $134.14 | 27,300 | — | — |
| 2018-09-04 | $128.00 | $136.92 | 15,500 | — | — |
| 2018-08-31 | $129.00 | $137.99 | 15,900 | — | — |
| 2018-08-30 | $128.40 | $137.35 | 16,400 | — | — |
| 2018-08-29 | $128.35 | $137.30 | 22,400 | — | — |
| 2018-08-28 | $128.05 | $136.97 | 27,100 | — | — |
| 2018-08-27 | $128.95 | $137.94 | 89,600 | — | — |
| 2018-08-24 | $128.55 | $137.51 | 37,200 | — | — |
| 2018-08-23 | $129.35 | $138.37 | 36,700 | — | — |
| 2018-08-22 | $130.15 | $139.22 | 37,000 | — | — |
| 2018-08-21 | $131.50 | $140.67 | 41,100 | — | — |
| 2018-08-20 | $130.15 | $139.22 | 41,100 | — | — |
| 2018-08-17 | $130.70 | $139.81 | 26,000 | — | — |
| 2018-08-16 | $130.90 | $140.02 | 31,600 | — | — |
| 2018-08-15 | $129.55 | $138.58 | 47,300 | — | — |
| 2018-08-14 | $131.35 | $140.50 | 64,400 | — | — |
| 2018-08-13 | $129.30 | $138.31 | 31,000 | — | — |
| 2018-08-10 | $129.55 | $138.58 | 64,600 | — | — |
| 2018-08-09 | $131.15 | $140.29 | 31,600 | — | — |
| 2018-08-08 | $132.80 | $142.06 | 32,200 | — | — |
| 2018-08-07 | $131.90 | $141.09 | 35,200 | — | — |
| 2018-08-06 | $130.05 | $139.11 | 38,900 | — | — |
| 2018-08-03 | $127.50 | $136.39 | 23,500 | — | — |
| 2018-08-02 | $127.60 | $136.49 | 81,800 | — | — |
| 2018-08-01 | $127.95 | $136.87 | 88,000 | — | — |
| 2018-07-31 | $133.25 | $142.54 | 45,100 | — | — |
| 2018-07-30 | $130.30 | $139.38 | 57,900 | — | — |
| 2018-07-27 | $129.40 | $137.94 | 71,100 | — | — |
| 2018-07-26 | $129.65 | $138.20 | 80,900 | — | — |
| 2018-07-25 | $129.80 | $138.36 | 71,600 | — | — |
| 2018-07-24 | $129.20 | $137.72 | 46,600 | — | — |
| 2018-07-23 | $129.20 | $137.72 | 59,100 | — | — |
| 2018-07-20 | $129.05 | $137.56 | 76,700 | — | — |
| 2018-07-19 | $128.30 | $136.76 | 46,900 | — | — |
| 2018-07-18 | $129.70 | $138.26 | 87,500 | — | — |
| 2018-07-17 | $128.55 | $137.03 | 63,000 | — | — |
| 2018-07-16 | $130.40 | $139.00 | 57,400 | — | — |
| 2018-07-13 | $131.50 | $140.18 | 44,800 | — | — |
| 2018-07-12 | $131.95 | $140.66 | 21,900 | — | — |
| 2018-07-11 | $131.40 | $140.07 | 51,200 | — | — |
| 2018-07-10 | $133.10 | $141.88 | 105,100 | — | — |
| 2018-07-09 | $130.35 | $138.95 | 51,000 | — | — |
| 2018-07-06 | $130.10 | $138.68 | 39,700 | — | — |
| 2018-07-05 | $130.80 | $139.43 | 36,600 | — | — |
| 2018-07-03 | $128.80 | $137.30 | 20,400 | — | — |
| 2018-07-02 | $128.90 | $137.40 | 58,200 | — | — |
| 2018-06-29 | $127.95 | $136.39 | 61,700 | — | — |
| 2018-06-28 | $129.65 | $138.20 | 57,500 | — | — |
| 2018-06-27 | $128.20 | $136.66 | 54,500 | — | — |
| 2018-06-26 | $134.10 | $142.95 | 42,800 | — | — |
| 2018-06-25 | $133.60 | $142.41 | 50,000 | — | — |
| 2018-06-22 | $137.50 | $146.57 | 95,300 | — | — |
| 2018-06-21 | $133.70 | $142.52 | 50,900 | — | — |
| 2018-06-20 | $133.70 | $142.52 | 111,500 | — | — |
| 2018-06-19 | $133.95 | $142.79 | 84,500 | — | — |
| 2018-06-18 | $133.00 | $141.78 | 74,900 | — | — |
| 2018-06-15 | $132.25 | $140.98 | 101,500 | — | — |
| 2018-06-14 | $128.25 | $136.71 | 60,300 | — | — |
| 2018-06-13 | $127.10 | $135.49 | 39,000 | — | — |
| 2018-06-12 | $128.75 | $137.24 | 46,800 | — | — |
| 2018-06-11 | $128.05 | $136.50 | 36,900 | — | — |
| 2018-06-08 | $127.10 | $135.49 | 26,700 | — | — |
| 2018-06-07 | $127.90 | $136.34 | 30,200 | — | — |
| 2018-06-06 | $128.40 | $136.87 | 37,200 | — | — |
| 2018-06-05 | $128.00 | $136.45 | 43,300 | — | — |
| 2018-06-04 | $130.05 | $138.63 | 89,200 | — | — |
| 2018-06-01 | $127.35 | $135.75 | 29,200 | — | — |
| 2018-05-31 | $125.55 | $133.83 | 34,900 | — | — |
| 2018-05-30 | $125.20 | $133.46 | 28,600 | — | — |
| 2018-05-29 | $123.50 | $131.65 | 45,000 | — | — |
| 2018-05-25 | $125.25 | $133.51 | 37,500 | — | — |
| 2018-05-24 | $125.60 | $133.89 | 50,400 | — | — |
| 2018-05-23 | $124.85 | $133.09 | 22,600 | — | — |
| 2018-05-22 | $126.35 | $134.69 | 27,600 | — | — |
| 2018-05-21 | $128.85 | $137.35 | 33,900 | — | — |
| 2018-05-18 | $128.45 | $136.92 | 62,800 | — | — |
| 2018-05-17 | $129.45 | $137.99 | 53,300 | — | — |
| 2018-05-16 | $127.05 | $135.43 | 50,300 | — | — |
| 2018-05-15 | $124.00 | $132.18 | 29,300 | — | — |
| 2018-05-14 | $123.70 | $131.86 | 39,200 | — | — |
| 2018-05-11 | $123.45 | $131.60 | 45,400 | — | — |
| 2018-05-10 | $121.55 | $129.57 | 54,600 | — | — |
| 2018-05-09 | $120.55 | $128.50 | 86,000 | — | — |
| 2018-05-08 | $118.70 | $126.53 | 72,600 | — | — |
| 2018-05-07 | $117.10 | $124.83 | 29,400 | — | — |
| 2018-05-04 | $115.55 | $123.17 | 32,200 | — | — |
| 2018-05-03 | $115.05 | $122.64 | 40,400 | — | — |
| 2018-05-02 | $114.90 | $122.48 | 75,900 | — | — |
| 2018-05-01 | $115.10 | $122.69 | 72,400 | — | — |
| 2018-04-30 | $115.35 | $122.96 | 93,700 | — | — |
| 2018-04-27 | $114.80 | $122.37 | 78,200 | — | — |
| 2018-04-26 | $114.15 | $121.20 | 42,100 | — | — |
| 2018-04-25 | $114.70 | $121.79 | 32,700 | — | — |
| 2018-04-24 | $114.60 | $121.68 | 23,000 | — | — |
| 2018-04-23 | $114.40 | $121.47 | 36,100 | — | — |
| 2018-04-20 | $115.85 | $123.01 | 35,100 | — | — |
| 2018-04-19 | $117.30 | $124.55 | 29,000 | — | — |
| 2018-04-18 | $118.00 | $125.29 | 93,500 | — | — |
| 2018-04-17 | $118.95 | $126.30 | 31,900 | — | — |
| 2018-04-16 | $118.65 | $125.98 | 105,700 | — | — |
| 2018-04-13 | $115.90 | $123.06 | 61,200 | — | — |
| 2018-04-12 | $117.10 | $124.33 | 43,100 | — | — |
| 2018-04-11 | $118.75 | $126.09 | 43,400 | — | — |
| 2018-04-10 | $121.75 | $129.27 | 47,500 | — | — |
| 2018-04-09 | $123.30 | $130.92 | 80,900 | — | — |
| 2018-04-06 | $124.50 | $132.19 | 66,000 | — | — |
| 2018-04-05 | $126.50 | $134.31 | 42,900 | — | — |
| 2018-04-04 | $126.05 | $133.84 | 74,000 | — | — |
| 2018-04-03 | $123.95 | $131.61 | 49,300 | — | — |
| 2018-04-02 | $119.80 | $127.20 | 43,500 | — | — |
| 2018-03-29 | $123.80 | $131.45 | 68,500 | — | — |
| 2018-03-28 | $123.35 | $130.97 | 50,500 | — | — |
| 2018-03-27 | $123.10 | $130.70 | 53,600 | — | — |
| 2018-03-26 | $123.90 | $131.55 | 40,100 | — | — |
| 2018-03-23 | $122.30 | $129.86 | 26,900 | — | — |
| 2018-03-22 | $127.35 | $135.22 | 27,300 | — | — |
| 2018-03-21 | $130.50 | $138.56 | 21,300 | — | — |
| 2018-03-20 | $128.95 | $136.92 | 40,900 | — | — |
| 2018-03-19 | $130.35 | $138.40 | 54,900 | — | — |
| 2018-03-16 | $132.05 | $140.21 | 87,700 | — | — |
| 2018-03-15 | $130.50 | $138.56 | 28,700 | — | — |
| 2018-03-14 | $130.85 | $138.93 | 54,800 | — | — |
| 2018-03-13 | $131.35 | $139.46 | 52,100 | — | — |
| 2018-03-12 | $134.30 | $142.60 | 63,100 | — | — |
| 2018-03-09 | $134.15 | $142.44 | 135,600 | — | — |
| 2018-03-08 | $128.55 | $136.49 | 45,000 | — | — |
| 2018-03-07 | $127.10 | $134.95 | 26,900 | — | — |
| 2018-03-06 | $126.30 | $134.10 | 35,700 | — | — |
| 2018-03-05 | $123.35 | $130.97 | 40,100 | — | — |
| 2018-03-02 | $122.50 | $130.07 | 31,100 | — | — |
| 2018-03-01 | $122.90 | $130.49 | 47,400 | — | — |
| 2018-02-28 | $123.05 | $130.65 | 47,300 | — | — |
| 2018-02-27 | $123.90 | $131.55 | 40,500 | — | — |
| 2018-02-26 | $123.90 | $131.55 | 20,200 | — | — |
| 2018-02-23 | $122.30 | $129.86 | 80,900 | — | — |
| 2018-02-22 | $122.00 | $129.54 | 38,100 | — | — |
| 2018-02-21 | $123.25 | $130.86 | 42,400 | — | — |
| 2018-02-20 | $123.20 | $130.81 | 36,900 | — | — |
| 2018-02-16 | $126.00 | $133.78 | 166,300 | — | — |
| 2018-02-15 | $125.75 | $133.52 | 19,700 | — | — |
| 2018-02-14 | $125.90 | $133.68 | 36,300 | — | — |
| 2018-02-13 | $123.50 | $131.13 | 64,100 | — | — |
| 2018-02-12 | $123.55 | $131.18 | 67,500 | — | — |
| 2018-02-09 | $121.15 | $128.63 | 170,000 | — | — |
| 2018-02-08 | $120.20 | $127.63 | 93,700 | — | — |
| 2018-02-07 | $126.55 | $134.37 | 52,700 | — | — |
| 2018-02-06 | $126.25 | $134.05 | 70,000 | — | — |
| 2018-02-05 | $125.05 | $132.78 | 73,700 | — | — |
| 2018-02-02 | $129.95 | $137.98 | 69,400 | — | — |
| 2018-02-01 | $129.60 | $137.61 | 55,000 | — | — |
| 2018-01-31 | $128.00 | $135.91 | 63,200 | — | — |
| 2018-01-30 | $128.35 | $136.28 | 51,900 | — | — |
| 2018-01-29 | $129.80 | $137.34 | 40,800 | — | — |
| 2018-01-26 | $131.00 | $138.61 | 65,000 | — | — |
| 2018-01-25 | $129.70 | $137.23 | 56,600 | — | — |
| 2018-01-24 | $130.40 | $137.98 | 39,900 | — | — |
| 2018-01-23 | $131.05 | $138.66 | 27,200 | — | — |
| 2018-01-22 | $130.50 | $138.08 | 60,300 | — | — |
| 2018-01-19 | $131.05 | $138.66 | 59,000 | — | — |
| 2018-01-18 | $129.65 | $137.18 | 43,400 | — | — |
| 2018-01-17 | $130.35 | $137.92 | 44,300 | — | — |
| 2018-01-16 | $129.45 | $136.97 | 41,800 | — | — |
| 2018-01-12 | $131.40 | $139.03 | 54,100 | — | — |
| 2018-01-11 | $129.80 | $137.34 | 70,300 | — | — |
| 2018-01-10 | $127.25 | $134.64 | 62,600 | — | — |
| 2018-01-09 | $127.00 | $134.38 | 67,800 | — | — |
| 2018-01-08 | $125.05 | $132.31 | 57,600 | — | — |
| 2018-01-05 | $122.70 | $129.83 | 101,800 | — | — |
| 2018-01-04 | $121.65 | $128.72 | 67,300 | — | — |
| 2018-01-03 | $118.65 | $125.54 | 122,700 | — | — |
| 2018-01-02 | $114.85 | $121.52 | 150,500 | — | — |