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
- 2005-01-21 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 | $89.97 | $104.72 | 1,226,000 | — | — |
| 2018-12-28 | $89.49 | $104.17 | 1,456,200 | — | — |
| 2018-12-27 | $89.62 | $104.32 | 1,971,000 | — | — |
| 2018-12-26 | $87.71 | $102.09 | 2,062,600 | — | — |
| 2018-12-24 | $84.46 | $98.31 | 1,416,400 | — | — |
| 2018-12-21 | $86.89 | $101.14 | 25,292,600 | — | — |
| 2018-12-20 | $88.71 | $103.26 | 7,411,100 | — | — |
| 2018-12-19 | $84.77 | $98.67 | 1,412,200 | — | — |
| 2018-12-18 | $85.49 | $99.51 | 1,174,300 | — | — |
| 2018-12-17 | $84.41 | $98.25 | 966,200 | — | — |
| 2018-12-14 | $86.69 | $100.91 | 986,100 | — | — |
| 2018-12-13 | $87.81 | $102.21 | 984,800 | — | — |
| 2018-12-12 | $88.77 | $103.33 | 1,177,900 | — | — |
| 2018-12-11 | $88.52 | $103.04 | 1,141,600 | — | — |
| 2018-12-10 | $89.73 | $104.45 | 1,498,800 | — | — |
| 2018-12-07 | $91.26 | $106.23 | 1,330,200 | — | — |
| 2018-12-06 | $94.66 | $110.18 | 1,384,400 | — | — |
| 2018-12-04 | $96.04 | $111.79 | 1,097,400 | — | — |
| 2018-12-03 | $101.65 | $118.32 | 1,098,800 | — | — |
| 2018-11-30 | $100.93 | $117.48 | 1,470,500 | — | — |
| 2018-11-29 | $100.55 | $117.04 | 1,225,300 | — | — |
| 2018-11-28 | $100.49 | $116.97 | 1,829,200 | — | — |
| 2018-11-27 | $100.22 | $116.66 | 2,469,000 | — | — |
| 2018-11-26 | $104.00 | $121.06 | 1,706,200 | — | — |
| 2018-11-23 | $102.80 | $119.66 | 936,100 | — | — |
| 2018-11-21 | $101.94 | $118.66 | 1,052,000 | — | — |
| 2018-11-20 | $100.26 | $116.70 | 1,565,300 | — | — |
| 2018-11-19 | $101.69 | $118.37 | 1,322,600 | — | — |
| 2018-11-16 | $102.47 | $119.27 | 1,245,700 | — | — |
| 2018-11-15 | $102.45 | $119.25 | 1,096,500 | — | — |
| 2018-11-14 | $101.13 | $117.72 | 1,001,700 | — | — |
| 2018-11-13 | $100.15 | $116.57 | 1,012,700 | — | — |
| 2018-11-12 | $99.97 | $116.36 | 1,271,300 | — | — |
| 2018-11-09 | $102.76 | $119.61 | 1,240,600 | — | — |
| 2018-11-08 | $104.92 | $122.13 | 1,981,500 | — | — |
| 2018-11-07 | $106.31 | $123.74 | 1,650,800 | — | — |
| 2018-11-06 | $103.25 | $120.18 | 851,700 | — | — |
| 2018-11-05 | $101.35 | $117.97 | 1,450,100 | — | — |
| 2018-11-02 | $101.58 | $118.24 | 2,136,800 | — | — |
| 2018-11-01 | $99.54 | $115.86 | 932,000 | — | — |
| 2018-10-31 | $96.94 | $112.84 | 1,679,900 | — | — |
| 2018-10-30 | $95.68 | $111.37 | 1,230,600 | — | — |
| 2018-10-29 | $93.82 | $109.21 | 2,271,300 | — | — |
| 2018-10-26 | $95.99 | $111.73 | 1,720,100 | — | — |
| 2018-10-25 | $96.41 | $111.59 | 1,422,200 | — | — |
| 2018-10-24 | $93.36 | $108.06 | 1,862,700 | — | — |
| 2018-10-23 | $100.09 | $115.85 | 1,657,900 | — | — |
| 2018-10-22 | $99.25 | $114.88 | 1,495,400 | — | — |
| 2018-10-19 | $99.62 | $115.31 | 2,740,400 | — | — |
| 2018-10-18 | $97.17 | $112.47 | 2,185,400 | — | — |
| 2018-10-17 | $99.75 | $115.46 | 1,111,000 | — | — |
| 2018-10-16 | $100.03 | $115.78 | 1,370,100 | — | — |
| 2018-10-15 | $97.95 | $113.38 | 1,386,300 | — | — |
| 2018-10-12 | $98.68 | $114.22 | 1,033,300 | — | — |
| 2018-10-11 | $98.31 | $113.79 | 1,516,400 | — | — |
| 2018-10-10 | $100.49 | $116.32 | 2,517,000 | — | — |
| 2018-10-09 | $102.00 | $118.06 | 2,282,400 | — | — |
| 2018-10-08 | $109.21 | $126.41 | 1,499,200 | — | — |
| 2018-10-05 | $110.10 | $127.44 | 1,466,800 | — | — |
| 2018-10-04 | $113.64 | $131.54 | 879,400 | — | — |
| 2018-10-03 | $114.14 | $132.11 | 1,127,600 | — | — |
| 2018-10-02 | $113.53 | $131.41 | 768,100 | — | — |
| 2018-10-01 | $114.09 | $132.06 | 631,800 | — | — |
| 2018-09-28 | $114.00 | $131.95 | 796,400 | — | — |
| 2018-09-27 | $113.93 | $131.87 | 976,800 | — | — |
| 2018-09-26 | $114.16 | $132.14 | 847,600 | — | — |
| 2018-09-25 | $116.00 | $134.27 | 868,900 | — | — |
| 2018-09-24 | $116.64 | $135.01 | 887,200 | — | — |
| 2018-09-21 | $116.22 | $134.52 | 828,900 | — | — |
| 2018-09-20 | $116.86 | $135.26 | 1,061,600 | — | — |
| 2018-09-19 | $114.63 | $132.68 | 919,700 | — | — |
| 2018-09-18 | $113.46 | $131.33 | 754,400 | — | — |
| 2018-09-17 | $113.39 | $131.25 | 1,068,300 | — | — |
| 2018-09-14 | $113.17 | $130.99 | 645,900 | — | — |
| 2018-09-13 | $113.18 | $131.00 | 645,400 | — | — |
| 2018-09-12 | $112.49 | $130.20 | 767,500 | — | — |
| 2018-09-11 | $114.86 | $132.95 | 959,100 | — | — |
| 2018-09-10 | $114.32 | $132.32 | 481,300 | — | — |
| 2018-09-07 | $115.02 | $133.13 | 966,300 | — | — |
| 2018-09-06 | $115.31 | $133.47 | 619,300 | — | — |
| 2018-09-05 | $114.98 | $133.09 | 773,100 | — | — |
| 2018-09-04 | $114.59 | $132.64 | 893,800 | — | — |
| 2018-08-31 | $116.83 | $135.23 | 551,100 | — | — |
| 2018-08-30 | $116.82 | $135.22 | 696,400 | — | — |
| 2018-08-29 | $117.18 | $135.63 | 595,600 | — | — |
| 2018-08-28 | $117.43 | $135.92 | 711,200 | — | — |
| 2018-08-27 | $117.77 | $136.32 | 747,800 | — | — |
| 2018-08-24 | $116.16 | $134.45 | 940,200 | — | — |
| 2018-08-23 | $115.39 | $133.56 | 894,900 | — | — |
| 2018-08-22 | $116.75 | $135.14 | 494,900 | — | — |
| 2018-08-21 | $116.84 | $135.24 | 695,700 | — | — |
| 2018-08-20 | $115.74 | $133.97 | 501,100 | — | — |
| 2018-08-17 | $115.69 | $133.91 | 567,500 | — | — |
| 2018-08-16 | $115.23 | $133.38 | 685,400 | — | — |
| 2018-08-15 | $114.51 | $132.54 | 1,166,700 | — | — |
| 2018-08-14 | $116.71 | $135.09 | 634,900 | — | — |
| 2018-08-13 | $115.95 | $134.21 | 627,500 | — | — |
| 2018-08-10 | $116.51 | $134.86 | 674,100 | — | — |
| 2018-08-09 | $117.65 | $136.18 | 883,100 | — | — |
| 2018-08-08 | $117.08 | $135.52 | 887,200 | — | — |
| 2018-08-07 | $116.86 | $135.26 | 650,500 | — | — |
| 2018-08-06 | $116.60 | $134.96 | 877,900 | — | — |
| 2018-08-03 | $115.90 | $134.15 | 1,153,300 | — | — |
| 2018-08-02 | $115.19 | $133.33 | 857,500 | — | — |
| 2018-08-01 | $117.17 | $135.62 | 1,133,600 | — | — |
| 2018-07-31 | $118.11 | $136.71 | 1,102,100 | — | — |
| 2018-07-30 | $115.24 | $133.39 | 921,700 | — | — |
| 2018-07-27 | $115.63 | $133.84 | 582,000 | — | — |
| 2018-07-26 | $116.03 | $134.30 | 1,131,000 | — | — |
| 2018-07-25 | $113.98 | $131.30 | 1,167,500 | — | — |
| 2018-07-24 | $114.13 | $131.48 | 1,557,100 | — | — |
| 2018-07-23 | $113.06 | $130.24 | 1,525,800 | — | — |
| 2018-07-20 | $113.33 | $130.56 | 2,901,200 | — | — |
| 2018-07-19 | $109.98 | $126.70 | 1,051,000 | — | — |
| 2018-07-18 | $110.96 | $127.83 | 1,020,000 | — | — |
| 2018-07-17 | $110.14 | $126.88 | 1,452,800 | — | — |
| 2018-07-16 | $108.57 | $125.07 | 1,221,300 | — | — |
| 2018-07-13 | $110.77 | $127.61 | 756,800 | — | — |
| 2018-07-12 | $111.66 | $128.63 | 817,300 | — | — |
| 2018-07-11 | $112.35 | $129.43 | 712,200 | — | — |
| 2018-07-10 | $114.10 | $131.44 | 628,600 | — | — |
| 2018-07-09 | $113.70 | $130.98 | 783,600 | — | — |
| 2018-07-06 | $112.43 | $129.52 | 611,300 | — | — |
| 2018-07-05 | $112.12 | $129.16 | 725,400 | — | — |
| 2018-07-03 | $111.02 | $127.89 | 479,100 | — | — |
| 2018-07-02 | $111.41 | $128.34 | 621,200 | — | — |
| 2018-06-29 | $111.06 | $127.94 | 700,100 | — | — |
| 2018-06-28 | $110.69 | $127.51 | 992,200 | — | — |
| 2018-06-27 | $110.27 | $127.03 | 754,800 | — | — |
| 2018-06-26 | $111.09 | $127.98 | 687,300 | — | — |
| 2018-06-25 | $111.11 | $128.00 | 969,100 | — | — |
| 2018-06-22 | $114.00 | $131.33 | 1,264,400 | — | — |
| 2018-06-21 | $111.30 | $128.22 | 582,600 | — | — |
| 2018-06-20 | $111.92 | $128.93 | 774,300 | — | — |
| 2018-06-19 | $112.13 | $129.17 | 1,426,200 | — | — |
| 2018-06-18 | $114.57 | $131.98 | 956,500 | — | — |
| 2018-06-15 | $116.96 | $134.74 | 1,209,300 | — | — |
| 2018-06-14 | $115.10 | $132.59 | 718,900 | — | — |
| 2018-06-13 | $115.67 | $133.25 | 1,257,600 | — | — |
| 2018-06-12 | $116.03 | $133.67 | 774,200 | — | — |
| 2018-06-11 | $117.06 | $134.85 | 433,900 | — | — |
| 2018-06-08 | $117.11 | $134.91 | 584,100 | — | — |
| 2018-06-07 | $117.03 | $134.82 | 739,900 | — | — |
| 2018-06-06 | $117.97 | $135.90 | 1,294,800 | — | — |
| 2018-06-05 | $114.97 | $132.44 | 1,292,100 | — | — |
| 2018-06-04 | $115.35 | $132.88 | 844,300 | — | — |
| 2018-06-01 | $115.19 | $132.70 | 773,200 | — | — |
| 2018-05-31 | $112.92 | $130.08 | 1,770,500 | — | — |
| 2018-05-30 | $114.95 | $132.42 | 763,700 | — | — |
| 2018-05-29 | $114.10 | $131.44 | 945,700 | — | — |
| 2018-05-25 | $114.43 | $131.82 | 715,800 | — | — |
| 2018-05-24 | $113.87 | $131.18 | 555,600 | — | — |
| 2018-05-23 | $113.84 | $131.14 | 810,800 | — | — |
| 2018-05-22 | $113.88 | $131.19 | 893,000 | — | — |
| 2018-05-21 | $114.78 | $132.23 | 574,300 | — | — |
| 2018-05-18 | $114.07 | $131.41 | 866,200 | — | — |
| 2018-05-17 | $113.90 | $131.21 | 1,916,100 | — | — |
| 2018-05-16 | $111.11 | $128.00 | 1,175,500 | — | — |
| 2018-05-15 | $108.25 | $124.70 | 755,000 | — | — |
| 2018-05-14 | $108.20 | $124.65 | 1,001,300 | — | — |
| 2018-05-11 | $108.05 | $124.47 | 923,100 | — | — |
| 2018-05-10 | $109.60 | $126.26 | 503,700 | — | — |
| 2018-05-09 | $109.19 | $125.79 | 957,100 | — | — |
| 2018-05-08 | $108.71 | $125.23 | 726,800 | — | — |
| 2018-05-07 | $108.54 | $125.04 | 892,500 | — | — |
| 2018-05-04 | $108.41 | $124.89 | 718,700 | — | — |
| 2018-05-03 | $106.31 | $122.47 | 903,100 | — | — |
| 2018-05-02 | $107.08 | $123.36 | 1,132,600 | — | — |
| 2018-05-01 | $105.42 | $121.44 | 1,590,700 | — | — |
| 2018-04-30 | $108.67 | $125.19 | 793,400 | — | — |
| 2018-04-27 | $109.29 | $125.90 | 977,500 | — | — |
| 2018-04-26 | $111.01 | $127.26 | 587,000 | — | — |
| 2018-04-25 | $109.56 | $125.60 | 640,000 | — | — |
| 2018-04-24 | $109.36 | $125.37 | 1,000,000 | — | — |
| 2018-04-23 | $111.64 | $127.98 | 666,100 | — | — |
| 2018-04-20 | $111.70 | $128.05 | 867,700 | — | — |
| 2018-04-19 | $111.19 | $127.47 | 960,000 | — | — |
| 2018-04-18 | $111.43 | $127.74 | 1,398,800 | — | — |
| 2018-04-17 | $110.38 | $126.54 | 1,825,900 | — | — |
| 2018-04-16 | $106.42 | $122.00 | 1,204,000 | — | — |
| 2018-04-13 | $104.16 | $119.41 | 801,300 | — | — |
| 2018-04-12 | $104.37 | $119.65 | 750,300 | — | — |
| 2018-04-11 | $103.06 | $118.15 | 745,600 | — | — |
| 2018-04-10 | $104.42 | $119.71 | 843,600 | — | — |
| 2018-04-09 | $100.97 | $115.75 | 647,500 | — | — |
| 2018-04-06 | $99.92 | $114.55 | 1,511,900 | — | — |
| 2018-04-05 | $102.31 | $117.29 | 1,065,500 | — | — |
| 2018-04-04 | $98.85 | $113.32 | 1,048,600 | — | — |
| 2018-04-03 | $98.23 | $112.61 | 1,158,200 | — | — |
| 2018-04-02 | $98.56 | $112.99 | 995,900 | — | — |
| 2018-03-29 | $100.21 | $114.88 | 1,437,300 | — | — |
| 2018-03-28 | $99.74 | $114.34 | 1,303,300 | — | — |
| 2018-03-27 | $98.75 | $113.21 | 1,036,000 | — | — |
| 2018-03-26 | $98.47 | $112.89 | 1,072,200 | — | — |
| 2018-03-23 | $96.72 | $110.88 | 900,500 | — | — |
| 2018-03-22 | $100.38 | $115.07 | 846,000 | — | — |
| 2018-03-21 | $104.08 | $119.32 | 1,131,300 | — | — |
| 2018-03-20 | $101.44 | $116.29 | 1,901,300 | — | — |
| 2018-03-19 | $105.71 | $121.19 | 593,600 | — | — |
| 2018-03-16 | $106.73 | $122.35 | 670,700 | — | — |
| 2018-03-15 | $105.73 | $121.21 | 448,000 | — | — |
| 2018-03-14 | $106.07 | $121.60 | 406,700 | — | — |
| 2018-03-13 | $107.83 | $123.62 | 795,300 | — | — |
| 2018-03-12 | $107.61 | $123.36 | 490,600 | — | — |
| 2018-03-09 | $108.55 | $124.44 | 584,800 | — | — |
| 2018-03-08 | $106.76 | $122.39 | 585,900 | — | — |
| 2018-03-07 | $107.35 | $123.07 | 496,600 | — | — |
| 2018-03-06 | $107.46 | $123.19 | 723,400 | — | — |
| 2018-03-05 | $106.22 | $121.77 | 664,200 | — | — |
| 2018-03-02 | $104.63 | $119.95 | 858,700 | — | — |
| 2018-03-01 | $103.28 | $118.40 | 1,235,200 | — | — |
| 2018-02-28 | $100.86 | $115.63 | 510,800 | — | — |
| 2018-02-27 | $102.83 | $117.88 | 439,700 | — | — |
| 2018-02-26 | $103.93 | $119.14 | 443,500 | — | — |
| 2018-02-23 | $103.95 | $119.17 | 317,600 | — | — |
| 2018-02-22 | $102.54 | $117.55 | 543,800 | — | — |
| 2018-02-21 | $102.43 | $117.42 | 400,300 | — | — |
| 2018-02-20 | $102.38 | $117.37 | 589,600 | — | — |
| 2018-02-16 | $102.49 | $117.49 | 363,600 | — | — |
| 2018-02-15 | $103.11 | $117.68 | 531,800 | — | — |
| 2018-02-14 | $102.78 | $117.30 | 748,800 | — | — |
| 2018-02-13 | $101.15 | $115.44 | 494,500 | — | — |
| 2018-02-12 | $101.04 | $115.31 | 584,100 | — | — |
| 2018-02-09 | $100.21 | $114.37 | 1,080,800 | — | — |
| 2018-02-08 | $97.74 | $111.55 | 634,500 | — | — |
| 2018-02-07 | $101.88 | $116.27 | 472,300 | — | — |
| 2018-02-06 | $103.26 | $117.85 | 1,415,200 | — | — |
| 2018-02-05 | $100.67 | $114.89 | 939,500 | — | — |
| 2018-02-02 | $105.09 | $119.94 | 862,600 | — | — |
| 2018-02-01 | $106.81 | $121.90 | 507,500 | — | — |
| 2018-01-31 | $108.16 | $123.44 | 865,900 | — | — |
| 2018-01-30 | $109.81 | $125.32 | 803,400 | — | — |
| 2018-01-29 | $111.10 | $126.80 | 941,900 | — | — |
| 2018-01-26 | $111.36 | $127.09 | 1,319,400 | — | — |
| 2018-01-25 | $112.34 | $128.21 | 1,256,700 | — | — |
| 2018-01-24 | $110.10 | $125.65 | 689,900 | — | — |
| 2018-01-23 | $110.42 | $126.02 | 670,900 | — | — |
| 2018-01-22 | $111.12 | $126.82 | 690,600 | — | — |
| 2018-01-19 | $112.96 | $128.92 | 699,500 | — | — |
| 2018-01-18 | $111.03 | $126.72 | 668,500 | — | — |
| 2018-01-17 | $110.76 | $126.41 | 469,900 | — | — |
| 2018-01-16 | $109.67 | $125.16 | 675,200 | — | — |
| 2018-01-12 | $111.34 | $127.07 | 452,600 | — | — |
| 2018-01-11 | $111.27 | $126.99 | 552,000 | — | — |
| 2018-01-10 | $108.17 | $123.45 | 434,000 | — | — |
| 2018-01-09 | $108.48 | $123.81 | 368,400 | — | — |
| 2018-01-08 | $108.73 | $124.09 | 456,300 | — | — |
| 2018-01-05 | $108.25 | $123.54 | 482,600 | — | — |
| 2018-01-04 | $107.24 | $122.39 | 671,700 | — | — |
| 2018-01-03 | $107.18 | $122.32 | 558,200 | — | — |
| 2018-01-02 | $106.76 | $121.84 | 669,000 | — | — |