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
- 2010-06-15 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 | $97.83 | $111.51 | 502,100 | — | — |
| 2018-12-28 | $96.21 | $109.66 | 526,400 | — | — |
| 2018-12-27 | $95.62 | $108.99 | 625,800 | — | — |
| 2018-12-26 | $94.12 | $107.28 | 785,700 | — | — |
| 2018-12-24 | $91.23 | $103.99 | 353,600 | — | — |
| 2018-12-21 | $96.08 | $109.52 | 1,437,300 | — | — |
| 2018-12-20 | $96.75 | $110.28 | 859,900 | — | — |
| 2018-12-19 | $98.08 | $111.80 | 503,900 | — | — |
| 2018-12-18 | $99.15 | $113.02 | 715,700 | — | — |
| 2018-12-17 | $100.27 | $114.29 | 554,900 | — | — |
| 2018-12-14 | $100.89 | $115.00 | 573,300 | — | — |
| 2018-12-13 | $102.86 | $117.24 | 797,600 | — | — |
| 2018-12-12 | $104.49 | $119.10 | 1,466,100 | — | — |
| 2018-12-11 | $103.38 | $117.84 | 848,600 | — | — |
| 2018-12-10 | $105.46 | $120.21 | 552,000 | — | — |
| 2018-12-07 | $104.34 | $118.93 | 1,241,400 | — | — |
| 2018-12-06 | $103.62 | $118.11 | 1,276,900 | — | — |
| 2018-12-04 | $103.90 | $118.43 | 1,513,000 | — | — |
| 2018-12-03 | $105.13 | $119.83 | 1,745,800 | — | — |
| 2018-11-30 | $107.62 | $122.67 | 895,400 | — | — |
| 2018-11-29 | $106.83 | $121.77 | 906,200 | — | — |
| 2018-11-28 | $106.24 | $120.74 | 643,500 | — | — |
| 2018-11-27 | $107.93 | $122.66 | 855,600 | — | — |
| 2018-11-26 | $107.27 | $121.91 | 696,300 | — | — |
| 2018-11-23 | $107.39 | $122.05 | 236,700 | — | — |
| 2018-11-21 | $107.97 | $122.71 | 691,400 | — | — |
| 2018-11-20 | $110.00 | $125.02 | 852,800 | — | — |
| 2018-11-19 | $110.92 | $126.06 | 929,700 | — | — |
| 2018-11-16 | $110.11 | $125.14 | 741,100 | — | — |
| 2018-11-15 | $109.71 | $124.69 | 595,500 | — | — |
| 2018-11-14 | $109.60 | $124.56 | 1,143,300 | — | — |
| 2018-11-13 | $109.49 | $124.44 | 662,000 | — | — |
| 2018-11-12 | $107.60 | $122.29 | 656,900 | — | — |
| 2018-11-09 | $108.90 | $123.77 | 888,100 | — | — |
| 2018-11-08 | $109.80 | $124.79 | 1,493,300 | — | — |
| 2018-11-07 | $111.23 | $126.41 | 748,500 | — | — |
| 2018-11-06 | $112.44 | $127.79 | 576,600 | — | — |
| 2018-11-05 | $112.14 | $127.45 | 676,900 | — | — |
| 2018-11-02 | $112.25 | $127.57 | 986,700 | — | — |
| 2018-11-01 | $110.50 | $125.59 | 1,157,400 | — | — |
| 2018-10-31 | $112.85 | $128.26 | 1,069,600 | — | — |
| 2018-10-30 | $111.95 | $127.23 | 791,500 | — | — |
| 2018-10-29 | $108.91 | $123.78 | 929,600 | — | — |
| 2018-10-26 | $106.93 | $121.53 | 847,500 | — | — |
| 2018-10-25 | $106.70 | $121.27 | 703,300 | — | — |
| 2018-10-24 | $105.80 | $120.24 | 1,081,900 | — | — |
| 2018-10-23 | $106.78 | $121.36 | 1,119,300 | — | — |
| 2018-10-22 | $104.43 | $118.69 | 647,600 | — | — |
| 2018-10-19 | $104.91 | $119.23 | 697,000 | — | — |
| 2018-10-18 | $103.30 | $117.40 | 607,500 | — | — |
| 2018-10-17 | $102.64 | $116.65 | 1,138,900 | — | — |
| 2018-10-16 | $102.79 | $116.82 | 725,500 | — | — |
| 2018-10-15 | $99.26 | $112.81 | 937,000 | — | — |
| 2018-10-12 | $100.11 | $113.78 | 941,300 | — | — |
| 2018-10-11 | $100.80 | $114.56 | 1,413,900 | — | — |
| 2018-10-10 | $101.96 | $115.88 | 1,151,100 | — | — |
| 2018-10-09 | $101.40 | $115.24 | 1,204,600 | — | — |
| 2018-10-08 | $99.92 | $113.56 | 883,900 | — | — |
| 2018-10-05 | $97.21 | $110.48 | 1,034,200 | — | — |
| 2018-10-04 | $95.43 | $108.46 | 1,162,200 | — | — |
| 2018-10-03 | $95.64 | $108.70 | 910,400 | — | — |
| 2018-10-02 | $96.62 | $109.81 | 721,300 | — | — |
| 2018-10-01 | $97.03 | $110.28 | 759,500 | — | — |
| 2018-09-28 | $95.96 | $109.06 | 918,800 | — | — |
| 2018-09-27 | $97.76 | $111.11 | 882,200 | — | — |
| 2018-09-26 | $98.87 | $112.37 | 1,264,100 | — | — |
| 2018-09-25 | $101.99 | $115.91 | 1,364,500 | — | — |
| 2018-09-24 | $105.29 | $119.66 | 901,500 | — | — |
| 2018-09-21 | $107.15 | $121.78 | 1,705,800 | — | — |
| 2018-09-20 | $107.18 | $121.81 | 1,138,700 | — | — |
| 2018-09-19 | $106.94 | $121.54 | 666,400 | — | — |
| 2018-09-18 | $106.19 | $120.69 | 1,293,500 | — | — |
| 2018-09-17 | $104.78 | $119.08 | 470,600 | — | — |
| 2018-09-14 | $104.20 | $118.43 | 385,200 | — | — |
| 2018-09-13 | $104.07 | $118.28 | 399,100 | — | — |
| 2018-09-12 | $103.50 | $117.63 | 712,100 | — | — |
| 2018-09-11 | $104.04 | $118.24 | 527,900 | — | — |
| 2018-09-10 | $103.41 | $117.53 | 824,700 | — | — |
| 2018-09-07 | $104.33 | $118.57 | 744,900 | — | — |
| 2018-09-06 | $102.90 | $116.95 | 577,100 | — | — |
| 2018-09-05 | $103.31 | $117.41 | 656,900 | — | — |
| 2018-09-04 | $104.01 | $118.21 | 1,087,800 | — | — |
| 2018-08-31 | $100.80 | $114.56 | 709,800 | — | — |
| 2018-08-30 | $100.64 | $114.38 | 573,800 | — | — |
| 2018-08-29 | $100.77 | $114.17 | 459,600 | — | — |
| 2018-08-28 | $100.23 | $113.56 | 646,800 | — | — |
| 2018-08-27 | $101.14 | $114.59 | 1,056,500 | — | — |
| 2018-08-24 | $102.61 | $116.26 | 1,148,500 | — | — |
| 2018-08-23 | $100.08 | $113.39 | 1,063,500 | — | — |
| 2018-08-22 | $99.12 | $112.31 | 835,200 | — | — |
| 2018-08-21 | $97.84 | $110.85 | 637,900 | — | — |
| 2018-08-20 | $98.78 | $111.92 | 938,400 | — | — |
| 2018-08-17 | $95.77 | $108.51 | 837,500 | — | — |
| 2018-08-16 | $95.11 | $107.76 | 676,400 | — | — |
| 2018-08-15 | $94.65 | $107.24 | 923,600 | — | — |
| 2018-08-14 | $93.46 | $105.89 | 574,000 | — | — |
| 2018-08-13 | $92.78 | $105.12 | 660,400 | — | — |
| 2018-08-10 | $92.49 | $104.79 | 977,500 | — | — |
| 2018-08-09 | $92.10 | $104.35 | 1,020,400 | — | — |
| 2018-08-08 | $92.70 | $105.03 | 692,600 | — | — |
| 2018-08-07 | $93.62 | $106.07 | 867,000 | — | — |
| 2018-08-06 | $92.96 | $105.33 | 1,204,700 | — | — |
| 2018-08-03 | $94.63 | $107.22 | 1,486,400 | — | — |
| 2018-08-02 | $95.80 | $108.54 | 1,146,700 | — | — |
| 2018-08-01 | $96.36 | $109.18 | 751,000 | — | — |
| 2018-07-31 | $97.13 | $110.05 | 1,436,200 | — | — |
| 2018-07-30 | $96.68 | $109.54 | 1,156,900 | — | — |
| 2018-07-27 | $102.17 | $115.76 | 512,700 | — | — |
| 2018-07-26 | $103.92 | $117.74 | 494,000 | — | — |
| 2018-07-25 | $105.33 | $119.34 | 515,100 | — | — |
| 2018-07-24 | $104.13 | $117.98 | 562,900 | — | — |
| 2018-07-23 | $104.29 | $118.16 | 623,800 | — | — |
| 2018-07-20 | $104.62 | $118.54 | 450,700 | — | — |
| 2018-07-19 | $104.76 | $118.70 | 515,000 | — | — |
| 2018-07-18 | $106.02 | $120.12 | 486,000 | — | — |
| 2018-07-17 | $104.88 | $118.83 | 400,700 | — | — |
| 2018-07-16 | $103.73 | $117.53 | 606,500 | — | — |
| 2018-07-13 | $102.90 | $116.59 | 436,000 | — | — |
| 2018-07-12 | $103.13 | $116.85 | 554,300 | — | — |
| 2018-07-11 | $102.15 | $115.74 | 597,900 | — | — |
| 2018-07-10 | $102.90 | $116.59 | 932,100 | — | — |
| 2018-07-09 | $103.21 | $116.94 | 1,016,600 | — | — |
| 2018-07-06 | $100.79 | $114.20 | 774,500 | — | — |
| 2018-07-05 | $102.94 | $116.63 | 570,800 | — | — |
| 2018-07-03 | $102.42 | $116.04 | 318,600 | — | — |
| 2018-07-02 | $103.75 | $117.55 | 586,500 | — | — |
| 2018-06-29 | $104.07 | $117.91 | 968,700 | — | — |
| 2018-06-28 | $103.81 | $117.62 | 641,500 | — | — |
| 2018-06-27 | $103.95 | $117.78 | 992,000 | — | — |
| 2018-06-26 | $105.77 | $119.84 | 1,513,600 | — | — |
| 2018-06-25 | $104.15 | $118.00 | 1,038,500 | — | — |
| 2018-06-22 | $104.98 | $118.94 | 1,437,500 | — | — |
| 2018-06-21 | $103.95 | $117.78 | 789,100 | — | — |
| 2018-06-20 | $104.22 | $118.08 | 994,700 | — | — |
| 2018-06-19 | $105.20 | $119.19 | 1,440,600 | — | — |
| 2018-06-18 | $103.54 | $117.31 | 851,500 | — | — |
| 2018-06-15 | $102.82 | $116.50 | 1,620,800 | — | — |
| 2018-06-14 | $103.81 | $117.62 | 967,900 | — | — |
| 2018-06-13 | $104.50 | $118.40 | 914,700 | — | — |
| 2018-06-12 | $105.60 | $119.65 | 1,483,100 | — | — |
| 2018-06-11 | $104.92 | $118.88 | 1,896,300 | — | — |
| 2018-06-08 | $103.95 | $117.78 | 1,257,500 | — | — |
| 2018-06-07 | $102.91 | $116.60 | 1,717,700 | — | — |
| 2018-06-06 | $100.32 | $113.66 | 1,019,600 | — | — |
| 2018-06-05 | $99.30 | $112.51 | 837,300 | — | — |
| 2018-06-04 | $98.07 | $111.12 | 1,071,100 | — | — |
| 2018-06-01 | $98.42 | $111.51 | 1,000,800 | — | — |
| 2018-05-31 | $97.56 | $110.54 | 2,187,300 | — | — |
| 2018-05-30 | $99.02 | $111.89 | 2,159,300 | — | — |
| 2018-05-29 | $101.99 | $115.24 | 925,000 | — | — |
| 2018-05-25 | $103.09 | $116.48 | 883,700 | — | — |
| 2018-05-24 | $102.78 | $116.13 | 1,925,400 | — | — |
| 2018-05-23 | $103.84 | $117.33 | 711,500 | — | — |
| 2018-05-22 | $104.44 | $118.01 | 992,600 | — | — |
| 2018-05-21 | $106.49 | $120.33 | 914,700 | — | — |
| 2018-05-18 | $106.56 | $120.41 | 1,893,300 | — | — |
| 2018-05-17 | $108.38 | $122.46 | 728,000 | — | — |
| 2018-05-16 | $108.45 | $122.54 | 731,400 | — | — |
| 2018-05-15 | $108.11 | $122.16 | 1,100,700 | — | — |
| 2018-05-14 | $108.11 | $122.16 | 1,247,400 | — | — |
| 2018-05-11 | $106.82 | $120.70 | 1,019,000 | — | — |
| 2018-05-10 | $105.41 | $119.11 | 846,900 | — | — |
| 2018-05-09 | $103.91 | $117.41 | 1,165,000 | — | — |
| 2018-05-08 | $102.37 | $115.67 | 1,149,600 | — | — |
| 2018-05-07 | $103.16 | $116.56 | 1,315,300 | — | — |
| 2018-05-04 | $102.49 | $115.81 | 2,096,800 | — | — |
| 2018-05-03 | $105.45 | $119.15 | 1,857,000 | — | — |
| 2018-05-02 | $106.79 | $120.67 | 1,904,000 | — | — |
| 2018-05-01 | $107.29 | $121.23 | 919,700 | — | — |
| 2018-04-30 | $106.78 | $120.65 | 803,800 | — | — |
| 2018-04-27 | $106.19 | $119.99 | 853,600 | — | — |
| 2018-04-26 | $106.87 | $120.76 | 964,300 | — | — |
| 2018-04-25 | $106.27 | $120.08 | 1,061,100 | — | — |
| 2018-04-24 | $105.55 | $119.26 | 1,069,900 | — | — |
| 2018-04-23 | $107.94 | $121.96 | 818,900 | — | — |
| 2018-04-20 | $110.16 | $124.47 | 562,800 | — | — |
| 2018-04-19 | $109.88 | $124.16 | 988,300 | — | — |
| 2018-04-18 | $109.33 | $123.54 | 563,500 | — | — |
| 2018-04-17 | $110.09 | $124.39 | 763,900 | — | — |
| 2018-04-16 | $108.81 | $122.95 | 568,200 | — | — |
| 2018-04-13 | $108.35 | $122.43 | 895,000 | — | — |
| 2018-04-12 | $109.67 | $123.92 | 675,600 | — | — |
| 2018-04-11 | $108.45 | $122.54 | 1,181,700 | — | — |
| 2018-04-10 | $110.28 | $124.61 | 893,800 | — | — |
| 2018-04-09 | $110.03 | $124.33 | 931,000 | — | — |
| 2018-04-06 | $109.34 | $123.55 | 1,301,900 | — | — |
| 2018-04-05 | $111.60 | $126.10 | 1,020,700 | — | — |
| 2018-04-04 | $111.21 | $125.66 | 1,661,300 | — | — |
| 2018-04-03 | $110.99 | $125.41 | 1,894,000 | — | — |
| 2018-04-02 | $112.48 | $127.09 | 1,105,600 | — | — |
| 2018-03-29 | $114.10 | $128.93 | 1,472,700 | — | — |
| 2018-03-28 | $111.91 | $126.45 | 814,200 | — | — |
| 2018-03-27 | $112.06 | $126.62 | 1,014,000 | — | — |
| 2018-03-26 | $114.59 | $129.48 | 818,200 | — | — |
| 2018-03-23 | $111.71 | $126.22 | 1,030,200 | — | — |
| 2018-03-22 | $112.62 | $127.25 | 1,039,200 | — | — |
| 2018-03-21 | $117.33 | $132.58 | 1,441,300 | — | — |
| 2018-03-20 | $119.90 | $135.48 | 1,166,800 | — | — |
| 2018-03-19 | $118.53 | $133.93 | 1,275,400 | — | — |
| 2018-03-16 | $119.22 | $134.71 | 1,218,000 | — | — |
| 2018-03-15 | $118.61 | $134.02 | 938,200 | — | — |
| 2018-03-14 | $119.29 | $134.79 | 818,800 | — | — |
| 2018-03-13 | $119.92 | $135.50 | 1,141,100 | — | — |
| 2018-03-12 | $123.82 | $139.91 | 1,253,500 | — | — |
| 2018-03-09 | $124.54 | $140.72 | 1,432,700 | — | — |
| 2018-03-08 | $119.89 | $135.47 | 1,257,500 | — | — |
| 2018-03-07 | $118.79 | $134.22 | 1,488,400 | — | — |
| 2018-03-06 | $118.17 | $133.52 | 2,139,400 | — | — |
| 2018-03-05 | $115.35 | $130.34 | 1,957,400 | — | — |
| 2018-03-02 | $115.00 | $129.94 | 1,907,400 | — | — |
| 2018-03-01 | $111.36 | $125.83 | 2,780,200 | — | — |
| 2018-02-28 | $112.01 | $126.26 | 1,800,900 | — | — |
| 2018-02-27 | $110.19 | $124.21 | 1,271,500 | — | — |
| 2018-02-26 | $111.33 | $125.49 | 1,609,000 | — | — |
| 2018-02-23 | $108.75 | $122.58 | 2,064,200 | — | — |
| 2018-02-22 | $109.96 | $123.95 | 992,900 | — | — |
| 2018-02-21 | $111.30 | $125.46 | 1,400,500 | — | — |
| 2018-02-20 | $110.78 | $124.87 | 1,707,200 | — | — |
| 2018-02-16 | $111.45 | $125.63 | 2,804,000 | — | — |
| 2018-02-15 | $117.45 | $132.39 | 2,075,500 | — | — |
| 2018-02-14 | $115.00 | $129.63 | 2,331,900 | — | — |
| 2018-02-13 | $112.22 | $126.50 | 2,403,500 | — | — |
| 2018-02-12 | $110.68 | $124.76 | 2,567,300 | — | — |
| 2018-02-09 | $107.11 | $120.74 | 7,012,900 | — | — |
| 2018-02-08 | $111.15 | $125.29 | 3,246,300 | — | — |
| 2018-02-07 | $114.57 | $129.14 | 4,190,800 | — | — |
| 2018-02-06 | $116.94 | $131.82 | 7,648,400 | — | — |
| 2018-02-05 | $130.53 | $147.13 | 1,719,300 | — | — |
| 2018-02-02 | $134.65 | $151.78 | 861,600 | — | — |
| 2018-02-01 | $136.56 | $153.93 | 893,000 | — | — |
| 2018-01-31 | $134.39 | $151.49 | 872,400 | — | — |
| 2018-01-30 | $133.29 | $150.25 | 1,434,200 | — | — |
| 2018-01-29 | $135.11 | $152.30 | 983,600 | — | — |
| 2018-01-26 | $137.02 | $154.45 | 953,700 | — | — |
| 2018-01-25 | $137.16 | $154.61 | 793,900 | — | — |
| 2018-01-24 | $135.57 | $152.82 | 605,900 | — | — |
| 2018-01-23 | $134.81 | $151.96 | 635,900 | — | — |
| 2018-01-22 | $134.56 | $151.68 | 607,600 | — | — |
| 2018-01-19 | $133.88 | $150.91 | 885,300 | — | — |
| 2018-01-18 | $132.91 | $149.82 | 760,600 | — | — |
| 2018-01-17 | $131.52 | $148.25 | 721,000 | — | — |
| 2018-01-16 | $130.79 | $147.43 | 861,900 | — | — |
| 2018-01-12 | $131.51 | $148.24 | 618,200 | — | — |
| 2018-01-11 | $132.19 | $149.01 | 1,083,000 | — | — |
| 2018-01-10 | $132.33 | $149.16 | 791,900 | — | — |
| 2018-01-09 | $130.79 | $147.43 | 1,085,900 | — | — |
| 2018-01-08 | $129.53 | $146.01 | 1,130,500 | — | — |
| 2018-01-05 | $127.60 | $143.83 | 1,241,400 | — | — |
| 2018-01-04 | $124.04 | $139.82 | 918,100 | — | — |
| 2018-01-03 | $123.56 | $139.28 | 1,010,700 | — | — |
| 2018-01-02 | $122.75 | $138.36 | 842,100 | — | — |