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
- 1998-08-18 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 | $108.63 | $130.49 | 1,375,800 | — | — |
| 2018-12-28 | $108.12 | $129.88 | 1,575,600 | — | — |
| 2018-12-27 | $107.88 | $129.59 | 1,690,600 | — | — |
| 2018-12-26 | $107.63 | $129.29 | 2,234,500 | — | — |
| 2018-12-24 | $103.87 | $124.77 | 1,501,100 | — | — |
| 2018-12-21 | $106.20 | $127.57 | 4,839,300 | — | — |
| 2018-12-20 | $110.00 | $132.14 | 3,422,400 | — | — |
| 2018-12-19 | $110.26 | $132.45 | 2,324,300 | — | — |
| 2018-12-18 | $110.62 | $132.88 | 2,091,500 | — | — |
| 2018-12-17 | $110.91 | $133.23 | 2,837,500 | — | — |
| 2018-12-14 | $114.55 | $137.60 | 2,231,100 | — | — |
| 2018-12-13 | $115.05 | $138.20 | 2,153,400 | — | — |
| 2018-12-12 | $115.48 | $137.37 | 2,173,400 | — | — |
| 2018-12-11 | $116.14 | $138.15 | 1,732,600 | — | — |
| 2018-12-10 | $116.10 | $138.11 | 2,188,900 | — | — |
| 2018-12-07 | $115.76 | $137.70 | 2,308,200 | — | — |
| 2018-12-06 | $117.47 | $139.74 | 3,247,300 | — | — |
| 2018-12-04 | $115.00 | $136.80 | 2,907,900 | — | — |
| 2018-12-03 | $113.70 | $135.25 | 3,640,600 | — | — |
| 2018-11-30 | $114.90 | $136.68 | 3,752,300 | — | — |
| 2018-11-29 | $113.00 | $134.42 | 2,647,000 | — | — |
| 2018-11-28 | $112.12 | $133.37 | 1,865,100 | — | — |
| 2018-11-27 | $110.48 | $131.42 | 2,016,200 | — | — |
| 2018-11-26 | $108.39 | $128.93 | 1,539,900 | — | — |
| 2018-11-23 | $107.96 | $128.42 | 684,700 | — | — |
| 2018-11-21 | $109.47 | $130.22 | 2,112,900 | — | — |
| 2018-11-20 | $109.63 | $130.41 | 2,550,300 | — | — |
| 2018-11-19 | $112.27 | $133.55 | 2,006,900 | — | — |
| 2018-11-16 | $112.12 | $133.37 | 2,328,900 | — | — |
| 2018-11-15 | $110.59 | $131.55 | 2,648,700 | — | — |
| 2018-11-14 | $110.30 | $131.21 | 1,837,000 | — | — |
| 2018-11-13 | $110.68 | $131.66 | 2,137,300 | — | — |
| 2018-11-12 | $109.73 | $130.53 | 2,334,100 | — | — |
| 2018-11-09 | $110.87 | $131.88 | 1,495,800 | — | — |
| 2018-11-08 | $111.47 | $132.60 | 2,177,200 | — | — |
| 2018-11-07 | $111.73 | $132.91 | 1,844,600 | — | — |
| 2018-11-06 | $111.21 | $132.29 | 1,365,400 | — | — |
| 2018-11-05 | $111.03 | $132.07 | 2,731,300 | — | — |
| 2018-11-02 | $109.34 | $130.06 | 2,817,400 | — | — |
| 2018-11-01 | $109.32 | $130.04 | 2,540,500 | — | — |
| 2018-10-31 | $108.74 | $129.35 | 3,168,200 | — | — |
| 2018-10-30 | $109.52 | $130.28 | 3,117,100 | — | — |
| 2018-10-29 | $106.05 | $126.15 | 4,762,700 | — | — |
| 2018-10-26 | $103.54 | $123.17 | 3,148,700 | — | — |
| 2018-10-25 | $107.35 | $127.70 | 3,272,000 | — | — |
| 2018-10-24 | $106.78 | $127.02 | 4,904,400 | — | — |
| 2018-10-23 | $106.16 | $126.28 | 3,149,500 | — | — |
| 2018-10-22 | $105.78 | $125.83 | 2,462,500 | — | — |
| 2018-10-19 | $106.93 | $127.20 | 2,567,800 | — | — |
| 2018-10-18 | $106.62 | $126.83 | 3,933,100 | — | — |
| 2018-10-17 | $106.79 | $127.03 | 2,465,100 | — | — |
| 2018-10-16 | $106.90 | $127.16 | 2,210,500 | — | — |
| 2018-10-15 | $105.51 | $125.51 | 1,871,100 | — | — |
| 2018-10-12 | $104.95 | $124.84 | 3,033,400 | — | — |
| 2018-10-11 | $105.28 | $125.23 | 2,324,800 | — | — |
| 2018-10-10 | $108.71 | $129.32 | 3,186,700 | — | — |
| 2018-10-09 | $111.07 | $132.12 | 2,330,300 | — | — |
| 2018-10-08 | $110.27 | $131.17 | 2,149,300 | — | — |
| 2018-10-05 | $108.74 | $129.35 | 1,232,100 | — | — |
| 2018-10-04 | $108.32 | $128.85 | 1,280,000 | — | — |
| 2018-10-03 | $108.84 | $129.47 | 1,757,500 | — | — |
| 2018-10-02 | $109.08 | $129.76 | 1,830,800 | — | — |
| 2018-10-01 | $110.41 | $131.34 | 2,121,400 | — | — |
| 2018-09-28 | $111.33 | $132.43 | 2,375,100 | — | — |
| 2018-09-27 | $108.92 | $129.56 | 2,020,900 | — | — |
| 2018-09-26 | $108.53 | $129.10 | 2,141,900 | — | — |
| 2018-09-25 | $109.69 | $130.48 | 1,513,800 | — | — |
| 2018-09-24 | $110.23 | $131.12 | 1,918,300 | — | — |
| 2018-09-21 | $111.71 | $132.88 | 2,906,200 | — | — |
| 2018-09-20 | $112.40 | $133.70 | 2,274,500 | — | — |
| 2018-09-19 | $111.82 | $133.01 | 2,120,200 | — | — |
| 2018-09-18 | $112.17 | $133.43 | 1,282,400 | — | — |
| 2018-09-17 | $112.70 | $134.06 | 1,738,300 | — | — |
| 2018-09-14 | $111.55 | $132.69 | 1,541,700 | — | — |
| 2018-09-13 | $112.50 | $133.82 | 1,779,500 | — | — |
| 2018-09-12 | $112.22 | $132.24 | 1,515,800 | — | — |
| 2018-09-11 | $112.11 | $132.11 | 1,996,400 | — | — |
| 2018-09-10 | $112.63 | $132.72 | 1,915,100 | — | — |
| 2018-09-07 | $113.02 | $133.18 | 1,236,600 | — | — |
| 2018-09-06 | $114.33 | $134.73 | 1,132,000 | — | — |
| 2018-09-05 | $113.90 | $134.22 | 1,247,800 | — | — |
| 2018-09-04 | $113.64 | $133.91 | 1,197,600 | — | — |
| 2018-08-31 | $114.03 | $134.37 | 2,181,000 | — | — |
| 2018-08-30 | $113.76 | $134.06 | 1,385,200 | — | — |
| 2018-08-29 | $113.97 | $134.30 | 2,493,400 | — | — |
| 2018-08-28 | $113.57 | $133.83 | 1,429,200 | — | — |
| 2018-08-27 | $111.63 | $131.55 | 1,531,200 | — | — |
| 2018-08-24 | $112.43 | $132.49 | 1,479,400 | — | — |
| 2018-08-23 | $111.58 | $131.49 | 1,116,600 | — | — |
| 2018-08-22 | $111.66 | $131.58 | 2,589,900 | — | — |
| 2018-08-21 | $112.85 | $132.98 | 3,458,600 | — | — |
| 2018-08-20 | $114.26 | $134.65 | 1,818,700 | — | — |
| 2018-08-17 | $113.86 | $134.17 | 1,850,900 | — | — |
| 2018-08-16 | $112.69 | $132.80 | 1,694,700 | — | — |
| 2018-08-15 | $112.25 | $132.28 | 1,854,000 | — | — |
| 2018-08-14 | $111.25 | $131.10 | 1,345,300 | — | — |
| 2018-08-13 | $110.62 | $130.36 | 1,397,500 | — | — |
| 2018-08-10 | $110.34 | $130.03 | 948,100 | — | — |
| 2018-08-09 | $111.42 | $131.30 | 1,743,600 | — | — |
| 2018-08-08 | $109.96 | $129.58 | 2,289,300 | — | — |
| 2018-08-07 | $111.25 | $131.10 | 3,557,400 | — | — |
| 2018-08-06 | $111.00 | $130.80 | 3,334,100 | — | — |
| 2018-08-03 | $112.49 | $132.56 | 1,305,700 | — | — |
| 2018-08-02 | $111.25 | $131.10 | 1,256,200 | — | — |
| 2018-08-01 | $111.54 | $131.44 | 1,559,100 | — | — |
| 2018-07-31 | $110.83 | $130.60 | 2,921,900 | — | — |
| 2018-07-30 | $109.61 | $129.17 | 2,422,000 | — | — |
| 2018-07-27 | $109.06 | $128.52 | 1,594,000 | — | — |
| 2018-07-26 | $109.55 | $129.10 | 1,792,600 | — | — |
| 2018-07-25 | $108.92 | $128.35 | 2,160,800 | — | — |
| 2018-07-24 | $107.99 | $127.26 | 4,123,600 | — | — |
| 2018-07-23 | $108.75 | $128.15 | 2,227,200 | — | — |
| 2018-07-20 | $110.33 | $130.01 | 3,099,800 | — | — |
| 2018-07-19 | $111.03 | $130.84 | 2,178,700 | — | — |
| 2018-07-18 | $110.44 | $130.14 | 2,156,200 | — | — |
| 2018-07-17 | $110.87 | $130.65 | 2,896,500 | — | — |
| 2018-07-16 | $110.57 | $130.30 | 1,178,100 | — | — |
| 2018-07-13 | $111.06 | $130.87 | 1,105,800 | — | — |
| 2018-07-12 | $110.75 | $130.51 | 2,011,200 | — | — |
| 2018-07-11 | $110.86 | $130.64 | 1,771,100 | — | — |
| 2018-07-10 | $110.60 | $130.33 | 3,474,900 | — | — |
| 2018-07-09 | $109.61 | $129.17 | 2,164,600 | — | — |
| 2018-07-06 | $111.27 | $131.12 | 1,795,800 | — | — |
| 2018-07-05 | $111.00 | $130.80 | 2,311,300 | — | — |
| 2018-07-03 | $109.01 | $128.46 | 2,165,200 | — | — |
| 2018-07-02 | $108.18 | $127.48 | 2,178,600 | — | — |
| 2018-06-29 | $107.82 | $127.06 | 2,588,400 | — | — |
| 2018-06-28 | $107.60 | $126.80 | 2,087,400 | — | — |
| 2018-06-27 | $106.33 | $125.30 | 1,775,600 | — | — |
| 2018-06-26 | $106.36 | $125.34 | 3,673,100 | — | — |
| 2018-06-25 | $104.28 | $122.88 | 2,173,200 | — | — |
| 2018-06-22 | $103.60 | $122.08 | 2,537,800 | — | — |
| 2018-06-21 | $102.91 | $121.27 | 1,153,800 | — | — |
| 2018-06-20 | $102.59 | $120.89 | 1,825,800 | — | — |
| 2018-06-19 | $101.93 | $120.12 | 2,504,100 | — | — |
| 2018-06-18 | $100.96 | $118.97 | 2,242,000 | — | — |
| 2018-06-15 | $101.09 | $119.13 | 3,324,200 | — | — |
| 2018-06-14 | $101.17 | $119.22 | 3,433,000 | — | — |
| 2018-06-13 | $101.07 | $117.86 | 2,606,100 | — | — |
| 2018-06-12 | $104.68 | $122.07 | 2,966,400 | — | — |
| 2018-06-11 | $103.33 | $120.50 | 1,941,200 | — | — |
| 2018-06-08 | $103.04 | $120.16 | 2,840,600 | — | — |
| 2018-06-07 | $102.48 | $119.51 | 1,739,900 | — | — |
| 2018-06-06 | $102.89 | $119.99 | 2,206,500 | — | — |
| 2018-06-05 | $103.15 | $120.29 | 2,849,900 | — | — |
| 2018-06-04 | $104.34 | $121.68 | 2,445,100 | — | — |
| 2018-06-01 | $103.80 | $121.05 | 1,335,400 | — | — |
| 2018-05-31 | $104.15 | $121.46 | 3,124,200 | — | — |
| 2018-05-30 | $104.02 | $121.30 | 1,348,100 | — | — |
| 2018-05-29 | $103.46 | $120.65 | 2,609,900 | — | — |
| 2018-05-25 | $102.74 | $119.81 | 1,427,400 | — | — |
| 2018-05-24 | $101.85 | $118.77 | 1,553,200 | — | — |
| 2018-05-23 | $102.16 | $119.14 | 1,052,800 | — | — |
| 2018-05-22 | $101.72 | $118.62 | 2,585,100 | — | — |
| 2018-05-21 | $102.10 | $119.07 | 1,610,200 | — | — |
| 2018-05-18 | $102.23 | $119.22 | 1,983,000 | — | — |
| 2018-05-17 | $101.91 | $118.84 | 1,964,600 | — | — |
| 2018-05-16 | $102.99 | $120.10 | 1,699,600 | — | — |
| 2018-05-15 | $103.28 | $120.44 | 2,942,700 | — | — |
| 2018-05-14 | $103.29 | $120.45 | 1,276,900 | — | — |
| 2018-05-11 | $103.61 | $120.83 | 1,476,100 | — | — |
| 2018-05-10 | $104.92 | $122.35 | 2,175,800 | — | — |
| 2018-05-09 | $103.79 | $121.04 | 2,456,000 | — | — |
| 2018-05-08 | $102.74 | $119.81 | 2,732,500 | — | — |
| 2018-05-07 | $102.56 | $119.60 | 1,675,600 | — | — |
| 2018-05-04 | $103.31 | $120.48 | 1,861,700 | — | — |
| 2018-05-03 | $101.57 | $118.45 | 2,083,700 | — | — |
| 2018-05-02 | $100.82 | $117.57 | 3,714,000 | — | — |
| 2018-05-01 | $100.86 | $117.62 | 3,706,500 | — | — |
| 2018-04-30 | $100.87 | $117.63 | 6,689,300 | — | — |
| 2018-04-27 | $101.31 | $118.14 | 4,451,600 | — | — |
| 2018-04-26 | $105.10 | $122.56 | 3,342,300 | — | — |
| 2018-04-25 | $105.20 | $122.68 | 2,095,900 | — | — |
| 2018-04-24 | $105.35 | $122.86 | 3,866,600 | — | — |
| 2018-04-23 | $104.95 | $122.39 | 3,117,400 | — | — |
| 2018-04-20 | $102.62 | $119.67 | 3,004,100 | — | — |
| 2018-04-19 | $102.64 | $119.70 | 4,308,800 | — | — |
| 2018-04-18 | $106.59 | $124.30 | 2,084,500 | — | — |
| 2018-04-17 | $106.14 | $123.78 | 3,159,900 | — | — |
| 2018-04-16 | $104.33 | $121.67 | 1,738,900 | — | — |
| 2018-04-13 | $103.76 | $121.00 | 1,393,200 | — | — |
| 2018-04-12 | $103.86 | $121.12 | 2,088,500 | — | — |
| 2018-04-11 | $104.86 | $122.28 | 2,665,900 | — | — |
| 2018-04-10 | $103.64 | $120.86 | 5,754,800 | — | — |
| 2018-04-09 | $108.86 | $126.95 | 2,418,200 | — | — |
| 2018-04-06 | $108.01 | $125.96 | 2,273,300 | — | — |
| 2018-04-05 | $109.80 | $128.05 | 2,773,900 | — | — |
| 2018-04-04 | $108.91 | $127.01 | 3,047,400 | — | — |
| 2018-04-03 | $107.39 | $125.23 | 3,879,800 | — | — |
| 2018-04-02 | $108.80 | $126.88 | 2,733,800 | — | — |
| 2018-03-29 | $109.61 | $127.82 | 3,418,300 | — | — |
| 2018-03-28 | $110.88 | $129.30 | 2,014,100 | — | — |
| 2018-03-27 | $110.67 | $129.06 | 2,259,500 | — | — |
| 2018-03-26 | $111.33 | $129.83 | 2,535,500 | — | — |
| 2018-03-23 | $109.66 | $127.88 | 4,929,700 | — | — |
| 2018-03-22 | $108.95 | $127.05 | 3,447,000 | — | — |
| 2018-03-21 | $107.59 | $125.47 | 1,819,700 | — | — |
| 2018-03-20 | $108.87 | $126.96 | 3,502,900 | — | — |
| 2018-03-19 | $108.19 | $126.17 | 2,542,600 | — | — |
| 2018-03-16 | $109.08 | $127.21 | 5,239,600 | — | — |
| 2018-03-15 | $109.61 | $127.82 | 2,914,300 | — | — |
| 2018-03-14 | $112.08 | $129.48 | 2,415,500 | — | — |
| 2018-03-13 | $111.66 | $128.99 | 3,026,600 | — | — |
| 2018-03-12 | $111.39 | $128.68 | 3,442,900 | — | — |
| 2018-03-09 | $110.99 | $128.22 | 3,951,900 | — | — |
| 2018-03-08 | $110.24 | $127.35 | 4,080,700 | — | — |
| 2018-03-07 | $107.60 | $124.30 | 2,197,700 | — | — |
| 2018-03-06 | $107.73 | $124.45 | 2,326,700 | — | — |
| 2018-03-05 | $107.72 | $124.44 | 2,935,900 | — | — |
| 2018-03-02 | $104.56 | $120.79 | 3,842,100 | — | — |
| 2018-03-01 | $106.07 | $122.54 | 6,252,300 | — | — |
| 2018-02-28 | $110.06 | $127.15 | 3,384,000 | — | — |
| 2018-02-27 | $110.36 | $127.49 | 3,278,000 | — | — |
| 2018-02-26 | $111.54 | $128.86 | 1,670,600 | — | — |
| 2018-02-23 | $110.44 | $127.59 | 1,726,100 | — | — |
| 2018-02-22 | $108.46 | $125.30 | 2,293,900 | — | — |
| 2018-02-21 | $106.79 | $123.37 | 2,443,700 | — | — |
| 2018-02-20 | $108.57 | $125.42 | 2,480,900 | — | — |
| 2018-02-16 | $109.12 | $126.06 | 2,769,000 | — | — |
| 2018-02-15 | $107.64 | $124.35 | 2,673,900 | — | — |
| 2018-02-14 | $105.36 | $121.72 | 2,917,800 | — | — |
| 2018-02-13 | $106.36 | $122.87 | 1,879,200 | — | — |
| 2018-02-12 | $105.11 | $121.43 | 3,325,300 | — | — |
| 2018-02-09 | $103.86 | $119.98 | 3,670,300 | — | — |
| 2018-02-08 | $103.81 | $119.93 | 4,391,400 | — | — |
| 2018-02-07 | $108.75 | $125.63 | 2,978,700 | — | — |
| 2018-02-06 | $108.55 | $125.40 | 4,553,800 | — | — |
| 2018-02-05 | $110.51 | $127.67 | 2,853,200 | — | — |
| 2018-02-02 | $112.10 | $129.50 | 1,809,700 | — | — |
| 2018-02-01 | $113.07 | $130.62 | 3,168,300 | — | — |
| 2018-01-31 | $112.77 | $130.28 | 2,814,800 | — | — |
| 2018-01-30 | $110.03 | $127.11 | 2,954,600 | — | — |
| 2018-01-29 | $109.83 | $126.88 | 3,214,500 | — | — |
| 2018-01-26 | $110.63 | $127.80 | 3,328,800 | — | — |
| 2018-01-25 | $108.61 | $125.47 | 4,370,700 | — | — |
| 2018-01-24 | $109.59 | $126.60 | 2,405,700 | — | — |
| 2018-01-23 | $110.33 | $127.46 | 2,996,400 | — | — |
| 2018-01-22 | $108.30 | $125.11 | 2,837,800 | — | — |
| 2018-01-19 | $107.35 | $124.02 | 2,867,600 | — | — |
| 2018-01-18 | $106.11 | $122.58 | 2,062,500 | — | — |
| 2018-01-17 | $106.03 | $122.49 | 2,616,500 | — | — |
| 2018-01-16 | $105.32 | $121.67 | 2,844,800 | — | — |
| 2018-01-12 | $103.57 | $119.65 | 2,430,400 | — | — |
| 2018-01-11 | $103.69 | $119.79 | 4,380,700 | — | — |
| 2018-01-10 | $104.92 | $121.21 | 4,849,400 | — | — |
| 2018-01-09 | $107.68 | $124.40 | 1,031,900 | — | — |
| 2018-01-08 | $108.35 | $125.17 | 1,776,500 | — | — |
| 2018-01-05 | $108.03 | $124.80 | 1,769,400 | — | — |
| 2018-01-04 | $107.21 | $123.85 | 2,240,400 | — | — |
| 2018-01-03 | $108.47 | $125.31 | 2,078,900 | — | — |
| 2018-01-02 | $108.93 | $125.84 | 2,036,100 | — | — |