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
- 2013-01-02 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 | $92.19 | $114.34 | 5,722,100 | — | — |
| 2018-12-28 | $91.12 | $113.01 | 6,037,700 | — | — |
| 2018-12-27 | $89.91 | $111.51 | 7,272,800 | — | — |
| 2018-12-26 | $89.04 | $110.43 | 6,225,000 | — | — |
| 2018-12-24 | $84.16 | $104.38 | 5,097,900 | — | — |
| 2018-12-21 | $84.92 | $105.32 | 16,044,700 | — | — |
| 2018-12-20 | $85.37 | $105.88 | 9,453,300 | — | — |
| 2018-12-19 | $83.52 | $103.58 | 5,510,800 | — | — |
| 2018-12-18 | $83.58 | $103.66 | 5,288,600 | — | — |
| 2018-12-17 | $84.93 | $105.33 | 5,958,200 | — | — |
| 2018-12-14 | $85.61 | $106.18 | 5,461,600 | — | — |
| 2018-12-13 | $87.71 | $108.78 | 4,078,600 | — | — |
| 2018-12-12 | $88.60 | $109.88 | 4,185,100 | — | — |
| 2018-12-11 | $88.17 | $109.35 | 5,098,100 | — | — |
| 2018-12-10 | $87.61 | $108.66 | 5,229,400 | — | — |
| 2018-12-07 | $86.96 | $107.85 | 6,737,700 | — | — |
| 2018-12-06 | $90.33 | $112.03 | 8,734,300 | — | — |
| 2018-12-04 | $90.55 | $112.30 | 7,008,400 | — | — |
| 2018-12-03 | $93.66 | $116.16 | 6,673,900 | — | — |
| 2018-11-30 | $94.27 | $116.92 | 12,031,700 | — | — |
| 2018-11-29 | $89.91 | $111.51 | 3,838,000 | — | — |
| 2018-11-28 | $88.94 | $110.31 | 3,953,600 | — | — |
| 2018-11-27 | $87.68 | $108.74 | 4,338,300 | — | — |
| 2018-11-26 | $86.24 | $106.96 | 5,227,900 | — | — |
| 2018-11-23 | $85.63 | $106.20 | 1,612,800 | — | — |
| 2018-11-21 | $86.15 | $106.85 | 6,532,500 | — | — |
| 2018-11-20 | $88.09 | $109.25 | 5,372,900 | — | — |
| 2018-11-19 | $89.48 | $110.98 | 5,971,700 | — | — |
| 2018-11-16 | $91.53 | $113.52 | 8,691,100 | — | — |
| 2018-11-15 | $90.14 | $111.79 | 10,365,700 | — | — |
| 2018-11-14 | $88.31 | $109.52 | 7,268,200 | — | — |
| 2018-11-13 | $88.22 | $109.41 | 7,237,200 | — | — |
| 2018-11-12 | $89.69 | $111.24 | 9,344,700 | — | — |
| 2018-11-09 | $88.79 | $110.12 | 9,169,800 | — | — |
| 2018-11-08 | $87.73 | $108.81 | 9,333,200 | — | — |
| 2018-11-07 | $86.96 | $107.85 | 10,378,000 | — | — |
| 2018-11-06 | $83.66 | $103.76 | 7,945,500 | — | — |
| 2018-11-05 | $82.58 | $102.42 | 10,315,600 | — | — |
| 2018-11-02 | $79.56 | $98.67 | 12,781,500 | — | — |
| 2018-11-01 | $80.21 | $99.48 | 10,671,700 | — | — |
| 2018-10-31 | $77.85 | $96.55 | 14,068,500 | — | — |
| 2018-10-30 | $81.59 | $101.19 | 5,243,100 | — | — |
| 2018-10-29 | $81.36 | $100.91 | 4,343,900 | — | — |
| 2018-10-26 | $80.79 | $100.20 | 6,181,500 | — | — |
| 2018-10-25 | $81.73 | $101.36 | 9,173,500 | — | — |
| 2018-10-24 | $79.41 | $98.49 | 8,689,100 | — | — |
| 2018-10-23 | $82.96 | $102.89 | 8,096,200 | — | — |
| 2018-10-22 | $84.27 | $104.51 | 7,621,100 | — | — |
| 2018-10-19 | $87.97 | $109.10 | 7,059,400 | — | — |
| 2018-10-18 | $89.90 | $111.50 | 4,422,300 | — | — |
| 2018-10-17 | $92.27 | $114.44 | 2,857,400 | — | — |
| 2018-10-16 | $91.91 | $113.99 | 3,787,100 | — | — |
| 2018-10-15 | $89.18 | $110.60 | 4,827,900 | — | — |
| 2018-10-12 | $90.69 | $112.48 | 5,709,600 | — | — |
| 2018-10-11 | $90.70 | $111.30 | 9,994,400 | — | — |
| 2018-10-10 | $93.08 | $114.22 | 5,310,800 | — | — |
| 2018-10-09 | $94.57 | $116.05 | 3,625,600 | — | — |
| 2018-10-08 | $94.81 | $116.34 | 3,305,500 | — | — |
| 2018-10-05 | $94.38 | $115.81 | 4,190,100 | — | — |
| 2018-10-04 | $93.84 | $115.15 | 4,425,400 | — | — |
| 2018-10-03 | $96.01 | $117.81 | 4,796,800 | — | — |
| 2018-10-02 | $94.23 | $115.63 | 6,792,200 | — | — |
| 2018-10-01 | $95.00 | $116.57 | 3,763,800 | — | — |
| 2018-09-28 | $94.58 | $116.06 | 4,527,900 | — | — |
| 2018-09-27 | $94.14 | $115.52 | 3,028,600 | — | — |
| 2018-09-26 | $94.18 | $115.57 | 4,656,200 | — | — |
| 2018-09-25 | $93.78 | $115.08 | 5,303,900 | — | — |
| 2018-09-24 | $93.42 | $114.64 | 5,910,300 | — | — |
| 2018-09-21 | $92.26 | $113.21 | 9,953,500 | — | — |
| 2018-09-20 | $92.68 | $113.73 | 5,991,200 | — | — |
| 2018-09-19 | $91.02 | $111.69 | 8,451,400 | — | — |
| 2018-09-18 | $92.61 | $113.64 | 10,240,500 | — | — |
| 2018-09-17 | $95.37 | $117.03 | 3,987,200 | — | — |
| 2018-09-14 | $95.68 | $117.41 | 3,446,000 | — | — |
| 2018-09-13 | $96.33 | $118.21 | 4,850,700 | — | — |
| 2018-09-12 | $93.24 | $114.42 | 3,304,700 | — | — |
| 2018-09-11 | $93.18 | $114.34 | 2,638,500 | — | — |
| 2018-09-10 | $93.82 | $115.13 | 3,156,800 | — | — |
| 2018-09-07 | $94.17 | $115.56 | 4,051,700 | — | — |
| 2018-09-06 | $93.74 | $115.03 | 5,416,300 | — | — |
| 2018-09-05 | $95.19 | $116.81 | 5,188,800 | — | — |
| 2018-09-04 | $94.56 | $116.03 | 4,456,100 | — | — |
| 2018-08-31 | $95.98 | $117.78 | 4,703,100 | — | — |
| 2018-08-30 | $96.79 | $118.77 | 3,434,400 | — | — |
| 2018-08-29 | $97.58 | $119.74 | 3,637,100 | — | — |
| 2018-08-28 | $97.26 | $119.35 | 3,515,400 | — | — |
| 2018-08-27 | $98.02 | $120.28 | 2,456,000 | — | — |
| 2018-08-24 | $97.40 | $119.52 | 2,996,100 | — | — |
| 2018-08-23 | $97.15 | $119.21 | 2,137,500 | — | — |
| 2018-08-22 | $97.64 | $119.81 | 2,963,300 | — | — |
| 2018-08-21 | $97.74 | $119.94 | 3,528,400 | — | — |
| 2018-08-20 | $97.63 | $119.80 | 6,172,500 | — | — |
| 2018-08-17 | $98.81 | $121.25 | 6,307,300 | — | — |
| 2018-08-16 | $98.22 | $120.53 | 6,332,900 | — | — |
| 2018-08-15 | $97.45 | $119.58 | 6,861,500 | — | — |
| 2018-08-14 | $95.92 | $117.70 | 5,580,800 | — | — |
| 2018-08-13 | $96.78 | $118.76 | 5,920,000 | — | — |
| 2018-08-10 | $95.80 | $117.56 | 4,446,800 | — | — |
| 2018-08-09 | $95.47 | $117.15 | 6,176,100 | — | — |
| 2018-08-08 | $93.73 | $115.02 | 4,535,100 | — | — |
| 2018-08-07 | $94.06 | $115.42 | 8,890,900 | — | — |
| 2018-08-06 | $97.06 | $119.10 | 5,134,200 | — | — |
| 2018-08-03 | $96.53 | $118.45 | 4,876,100 | — | — |
| 2018-08-02 | $95.12 | $116.72 | 6,023,200 | — | — |
| 2018-08-01 | $93.91 | $115.24 | 5,330,400 | — | — |
| 2018-07-31 | $92.23 | $113.18 | 8,691,800 | — | — |
| 2018-07-30 | $91.45 | $112.22 | 6,466,000 | — | — |
| 2018-07-27 | $90.56 | $111.13 | 12,905,800 | — | — |
| 2018-07-26 | $93.94 | $115.27 | 6,812,400 | — | — |
| 2018-07-25 | $93.12 | $114.27 | 7,494,300 | — | — |
| 2018-07-24 | $91.54 | $112.33 | 7,965,000 | — | — |
| 2018-07-23 | $89.40 | $109.70 | 6,316,800 | — | — |
| 2018-07-20 | $88.91 | $109.10 | 11,791,900 | — | — |
| 2018-07-19 | $89.95 | $110.38 | 19,747,200 | — | — |
| 2018-07-18 | $94.40 | $115.84 | 5,521,900 | — | — |
| 2018-07-17 | $95.41 | $117.08 | 5,107,500 | — | — |
| 2018-07-16 | $96.25 | $118.11 | 3,783,500 | — | — |
| 2018-07-13 | $96.63 | $118.57 | 3,712,400 | — | — |
| 2018-07-12 | $95.61 | $117.32 | 4,672,000 | — | — |
| 2018-07-11 | $94.96 | $115.35 | 6,230,000 | — | — |
| 2018-07-10 | $98.84 | $120.06 | 5,119,900 | — | — |
| 2018-07-09 | $97.04 | $117.87 | 5,953,100 | — | — |
| 2018-07-06 | $96.92 | $117.73 | 5,867,400 | — | — |
| 2018-07-05 | $94.48 | $114.76 | 4,744,000 | — | — |
| 2018-07-03 | $93.61 | $113.71 | 2,452,400 | — | — |
| 2018-07-02 | $93.11 | $113.10 | 3,854,500 | — | — |
| 2018-06-29 | $92.65 | $112.54 | 6,787,900 | — | — |
| 2018-06-28 | $92.43 | $112.27 | 6,698,900 | — | — |
| 2018-06-27 | $91.51 | $111.16 | 5,833,000 | — | — |
| 2018-06-26 | $92.12 | $111.90 | 5,117,100 | — | — |
| 2018-06-25 | $93.05 | $113.03 | 5,573,100 | — | — |
| 2018-06-22 | $93.49 | $113.56 | 9,454,800 | — | — |
| 2018-06-21 | $95.55 | $116.06 | 7,225,000 | — | — |
| 2018-06-20 | $98.25 | $119.34 | 5,842,700 | — | — |
| 2018-06-19 | $98.01 | $119.05 | 5,528,300 | — | — |
| 2018-06-18 | $98.48 | $119.62 | 6,425,600 | — | — |
| 2018-06-15 | $99.57 | $120.95 | 20,806,200 | — | — |
| 2018-06-14 | $98.75 | $119.95 | 4,648,700 | — | — |
| 2018-06-13 | $97.58 | $118.53 | 7,816,200 | — | — |
| 2018-06-12 | $98.91 | $120.15 | 8,060,400 | — | — |
| 2018-06-11 | $99.77 | $121.19 | 5,770,100 | — | — |
| 2018-06-08 | $100.43 | $121.99 | 4,012,900 | — | — |
| 2018-06-07 | $99.32 | $120.64 | 5,092,500 | — | — |
| 2018-06-06 | $99.98 | $121.45 | 4,933,500 | — | — |
| 2018-06-05 | $99.24 | $120.55 | 10,199,000 | — | — |
| 2018-06-04 | $99.10 | $120.38 | 10,922,500 | — | — |
| 2018-06-01 | $98.05 | $119.10 | 14,837,300 | — | — |
| 2018-05-31 | $98.94 | $120.18 | 18,910,900 | — | — |
| 2018-05-30 | $103.01 | $125.13 | 31,273,400 | — | — |
| 2018-05-29 | $99.47 | $120.83 | 25,494,700 | — | — |
| 2018-05-25 | $101.08 | $122.78 | 25,301,700 | — | — |
| 2018-05-24 | $103.14 | $125.28 | 13,164,500 | — | — |
| 2018-05-23 | $105.60 | $128.27 | 12,816,600 | — | — |
| 2018-05-22 | $106.23 | $129.04 | 9,456,800 | — | — |
| 2018-05-21 | $106.23 | $129.04 | 5,797,300 | — | — |
| 2018-05-18 | $105.98 | $128.73 | 5,328,000 | — | — |
| 2018-05-17 | $105.32 | $127.93 | 6,702,900 | — | — |
| 2018-05-16 | $105.04 | $127.59 | 8,296,700 | — | — |
| 2018-05-15 | $104.18 | $126.55 | 8,387,600 | — | — |
| 2018-05-14 | $105.89 | $128.62 | 8,471,700 | — | — |
| 2018-05-11 | $104.18 | $126.55 | 6,358,900 | — | — |
| 2018-05-10 | $102.85 | $124.93 | 5,369,700 | — | — |
| 2018-05-09 | $101.18 | $122.90 | 5,665,600 | — | — |
| 2018-05-08 | $99.40 | $120.74 | 7,620,900 | — | — |
| 2018-05-07 | $99.63 | $121.02 | 6,151,500 | — | — |
| 2018-05-04 | $100.17 | $121.68 | 5,224,400 | — | — |
| 2018-05-03 | $100.28 | $121.81 | 7,699,500 | — | — |
| 2018-05-02 | $100.37 | $121.92 | 7,625,600 | — | — |
| 2018-05-01 | $102.07 | $123.98 | 11,910,500 | — | — |
| 2018-04-30 | $96.55 | $117.28 | 7,449,400 | — | — |
| 2018-04-27 | $98.73 | $119.93 | 6,117,600 | — | — |
| 2018-04-26 | $97.44 | $118.36 | 12,594,400 | — | — |
| 2018-04-25 | $91.87 | $111.59 | 5,487,800 | — | — |
| 2018-04-24 | $91.36 | $110.97 | 6,378,300 | — | — |
| 2018-04-23 | $93.17 | $113.17 | 4,716,300 | — | — |
| 2018-04-20 | $92.60 | $112.48 | 4,754,800 | — | — |
| 2018-04-19 | $93.01 | $112.98 | 4,972,900 | — | — |
| 2018-04-18 | $94.32 | $114.57 | 5,289,700 | — | — |
| 2018-04-17 | $93.59 | $113.68 | 4,474,700 | — | — |
| 2018-04-16 | $92.60 | $112.48 | 3,922,500 | — | — |
| 2018-04-13 | $91.83 | $111.55 | 4,630,000 | — | — |
| 2018-04-12 | $92.12 | $111.90 | 6,402,500 | — | — |
| 2018-04-11 | $93.64 | $112.58 | 7,135,700 | — | — |
| 2018-04-10 | $93.62 | $112.55 | 6,253,700 | — | — |
| 2018-04-09 | $90.48 | $108.78 | 8,302,100 | — | — |
| 2018-04-06 | $89.78 | $107.94 | 6,761,200 | — | — |
| 2018-04-05 | $92.21 | $110.86 | 7,045,000 | — | — |
| 2018-04-04 | $92.94 | $111.74 | 8,841,700 | — | — |
| 2018-04-03 | $90.59 | $108.91 | 10,449,200 | — | — |
| 2018-04-02 | $91.46 | $109.96 | 7,816,500 | — | — |
| 2018-03-29 | $94.65 | $113.79 | 7,399,400 | — | — |
| 2018-03-28 | $94.27 | $113.34 | 11,154,200 | — | — |
| 2018-03-27 | $92.01 | $110.62 | 10,821,300 | — | — |
| 2018-03-26 | $95.28 | $114.55 | 13,760,600 | — | — |
| 2018-03-23 | $97.46 | $117.17 | 14,253,600 | — | — |
| 2018-03-22 | $98.10 | $117.94 | 26,861,200 | — | — |
| 2018-03-21 | $112.45 | $135.19 | 4,618,000 | — | — |
| 2018-03-20 | $112.65 | $135.43 | 4,933,800 | — | — |
| 2018-03-19 | $112.03 | $134.69 | 8,598,900 | — | — |
| 2018-03-16 | $113.71 | $136.71 | 8,879,300 | — | — |
| 2018-03-15 | $114.93 | $138.17 | 5,812,400 | — | — |
| 2018-03-14 | $118.94 | $142.99 | 3,556,100 | — | — |
| 2018-03-13 | $119.75 | $143.97 | 5,403,200 | — | — |
| 2018-03-12 | $118.30 | $142.23 | 4,892,900 | — | — |
| 2018-03-09 | $119.29 | $143.42 | 5,835,600 | — | — |
| 2018-03-08 | $117.01 | $140.67 | 6,179,400 | — | — |
| 2018-03-07 | $114.72 | $137.92 | 5,286,200 | — | — |
| 2018-03-06 | $114.56 | $137.73 | 3,650,500 | — | — |
| 2018-03-05 | $115.66 | $139.05 | 3,975,700 | — | — |
| 2018-03-02 | $115.04 | $138.31 | 5,439,700 | — | — |
| 2018-03-01 | $113.84 | $136.86 | 7,148,900 | — | — |
| 2018-02-28 | $115.83 | $139.26 | 6,660,000 | — | — |
| 2018-02-27 | $118.26 | $142.18 | 4,754,300 | — | — |
| 2018-02-26 | $121.54 | $146.12 | 4,473,500 | — | — |
| 2018-02-23 | $118.75 | $142.77 | 4,685,700 | — | — |
| 2018-02-22 | $117.56 | $141.34 | 5,185,700 | — | — |
| 2018-02-21 | $117.91 | $141.76 | 5,122,500 | — | — |
| 2018-02-20 | $117.98 | $141.84 | 8,751,400 | — | — |
| 2018-02-16 | $118.60 | $142.59 | 8,717,000 | — | — |
| 2018-02-15 | $114.90 | $138.14 | 7,401,100 | — | — |
| 2018-02-14 | $113.08 | $135.95 | 6,189,100 | — | — |
| 2018-02-13 | $111.86 | $134.48 | 5,316,200 | — | — |
| 2018-02-12 | $111.93 | $134.57 | 4,823,300 | — | — |
| 2018-02-09 | $111.30 | $133.81 | 8,909,300 | — | — |
| 2018-02-08 | $108.48 | $130.42 | 7,212,400 | — | — |
| 2018-02-07 | $113.62 | $136.60 | 10,030,800 | — | — |
| 2018-02-06 | $111.20 | $133.69 | 14,107,800 | — | — |
| 2018-02-05 | $109.51 | $131.66 | 9,827,800 | — | — |
| 2018-02-02 | $115.17 | $138.46 | 7,184,400 | — | — |
| 2018-02-01 | $116.34 | $139.87 | 9,943,500 | — | — |
| 2018-01-31 | $112.22 | $134.92 | 15,744,800 | — | — |
| 2018-01-30 | $115.88 | $139.32 | 11,851,400 | — | — |
| 2018-01-29 | $122.31 | $147.05 | 10,182,700 | — | — |
| 2018-01-26 | $123.21 | $148.13 | 19,614,500 | — | — |
| 2018-01-25 | $108.30 | $130.20 | 6,327,500 | — | — |
| 2018-01-24 | $105.51 | $126.85 | 4,436,500 | — | — |
| 2018-01-23 | $105.38 | $126.69 | 5,095,300 | — | — |
| 2018-01-22 | $106.49 | $128.03 | 4,538,100 | — | — |
| 2018-01-19 | $104.64 | $125.80 | 4,991,300 | — | — |
| 2018-01-18 | $103.81 | $124.80 | 6,371,200 | — | — |
| 2018-01-17 | $104.36 | $125.47 | 5,384,900 | — | — |
| 2018-01-16 | $102.49 | $123.22 | 8,528,600 | — | — |
| 2018-01-12 | $100.34 | $120.63 | 4,372,600 | — | — |
| 2018-01-11 | $99.27 | $119.35 | 4,240,900 | — | — |
| 2018-01-10 | $99.69 | $119.00 | 4,608,600 | — | — |
| 2018-01-09 | $100.24 | $119.65 | 4,055,400 | — | — |
| 2018-01-08 | $99.49 | $118.76 | 5,582,000 | — | — |
| 2018-01-05 | $101.11 | $120.69 | 4,599,300 | — | — |
| 2018-01-04 | $99.38 | $118.63 | 3,579,000 | — | — |
| 2018-01-03 | $99.95 | $119.31 | 4,702,300 | — | — |
| 2018-01-02 | $98.41 | $117.47 | 4,561,300 | — | — |