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
- 2009-11-13 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 | $108.08 | $113.24 | 1,767,600 | — | — |
| 2018-12-28 | $107.07 | $112.18 | 2,341,900 | — | — |
| 2018-12-27 | $106.46 | $111.54 | 2,709,300 | — | — |
| 2018-12-26 | $105.95 | $111.01 | 2,597,600 | — | — |
| 2018-12-24 | $98.85 | $103.57 | 1,269,600 | — | — |
| 2018-12-21 | $99.74 | $104.50 | 4,237,300 | — | — |
| 2018-12-20 | $100.34 | $105.13 | 3,398,900 | — | — |
| 2018-12-19 | $103.02 | $107.94 | 2,966,200 | — | — |
| 2018-12-18 | $104.35 | $109.33 | 2,358,100 | — | — |
| 2018-12-17 | $103.12 | $108.04 | 2,768,200 | — | — |
| 2018-12-14 | $104.98 | $109.99 | 2,254,800 | — | — |
| 2018-12-13 | $106.16 | $111.23 | 2,497,600 | — | — |
| 2018-12-12 | $105.89 | $110.94 | 2,699,100 | — | — |
| 2018-12-11 | $106.56 | $111.65 | 3,091,200 | — | — |
| 2018-12-10 | $105.64 | $110.68 | 2,620,600 | — | — |
| 2018-12-07 | $102.70 | $107.60 | 3,789,900 | — | — |
| 2018-12-06 | $106.68 | $111.77 | 4,419,800 | — | — |
| 2018-12-04 | $104.10 | $109.07 | 8,786,600 | — | — |
| 2018-12-03 | $111.70 | $117.03 | 3,730,000 | — | — |
| 2018-11-30 | $110.99 | $116.29 | 4,153,000 | — | — |
| 2018-11-29 | $110.89 | $116.18 | 3,208,500 | — | — |
| 2018-11-28 | $110.36 | $115.63 | 2,925,600 | — | — |
| 2018-11-27 | $107.62 | $112.76 | 1,909,300 | — | — |
| 2018-11-26 | $107.69 | $112.83 | 2,468,100 | — | — |
| 2018-11-23 | $105.86 | $110.91 | 1,039,400 | — | — |
| 2018-11-21 | $105.20 | $110.22 | 2,732,800 | — | — |
| 2018-11-20 | $105.29 | $110.31 | 3,908,700 | — | — |
| 2018-11-19 | $110.51 | $115.78 | 1,903,200 | — | — |
| 2018-11-16 | $111.42 | $116.74 | 2,710,900 | — | — |
| 2018-11-15 | $111.78 | $117.11 | 3,347,500 | — | — |
| 2018-11-14 | $114.30 | $119.75 | 2,258,500 | — | — |
| 2018-11-13 | $115.34 | $120.84 | 1,830,400 | — | — |
| 2018-11-12 | $115.76 | $121.28 | 2,023,400 | — | — |
| 2018-11-09 | $116.10 | $121.64 | 1,696,600 | — | — |
| 2018-11-08 | $117.53 | $123.14 | 2,238,000 | — | — |
| 2018-11-07 | $115.94 | $121.47 | 1,838,800 | — | — |
| 2018-11-06 | $114.39 | $119.85 | 1,351,600 | — | — |
| 2018-11-05 | $114.09 | $119.53 | 1,637,600 | — | — |
| 2018-11-02 | $112.12 | $117.47 | 1,855,400 | — | — |
| 2018-11-01 | $113.18 | $118.58 | 1,611,300 | — | — |
| 2018-10-31 | $111.38 | $116.70 | 2,483,500 | — | — |
| 2018-10-30 | $112.45 | $117.82 | 2,419,000 | — | — |
| 2018-10-29 | $109.92 | $115.17 | 2,135,500 | — | — |
| 2018-10-26 | $107.83 | $112.98 | 2,750,700 | — | — |
| 2018-10-25 | $111.04 | $116.34 | 2,644,000 | — | — |
| 2018-10-24 | $110.98 | $116.28 | 3,742,800 | — | — |
| 2018-10-23 | $110.39 | $115.66 | 1,815,900 | — | — |
| 2018-10-22 | $110.02 | $115.27 | 2,053,300 | — | — |
| 2018-10-19 | $109.55 | $114.78 | 2,667,700 | — | — |
| 2018-10-18 | $108.92 | $114.12 | 2,124,000 | — | — |
| 2018-10-17 | $109.77 | $115.01 | 4,281,100 | — | — |
| 2018-10-16 | $110.95 | $116.24 | 3,853,100 | — | — |
| 2018-10-15 | $106.39 | $111.47 | 2,324,700 | — | — |
| 2018-10-12 | $104.76 | $109.76 | 2,228,800 | — | — |
| 2018-10-11 | $101.96 | $106.83 | 2,611,400 | — | — |
| 2018-10-10 | $105.58 | $110.62 | 2,581,600 | — | — |
| 2018-10-09 | $105.10 | $110.12 | 2,584,100 | — | — |
| 2018-10-08 | $105.35 | $110.38 | 1,262,400 | — | — |
| 2018-10-05 | $103.76 | $108.71 | 1,900,300 | — | — |
| 2018-10-04 | $104.46 | $109.14 | 2,925,500 | — | — |
| 2018-10-03 | $104.92 | $109.62 | 4,090,900 | — | — |
| 2018-10-02 | $107.47 | $112.29 | 2,320,500 | — | — |
| 2018-10-01 | $109.52 | $114.43 | 1,761,800 | — | — |
| 2018-09-28 | $109.30 | $114.20 | 2,341,800 | — | — |
| 2018-09-27 | $109.17 | $114.06 | 1,678,100 | — | — |
| 2018-09-26 | $109.52 | $114.43 | 1,697,900 | — | — |
| 2018-09-25 | $108.32 | $113.17 | 1,743,500 | — | — |
| 2018-09-24 | $107.29 | $112.10 | 2,271,500 | — | — |
| 2018-09-21 | $108.26 | $113.11 | 5,293,800 | — | — |
| 2018-09-20 | $109.56 | $114.47 | 1,878,400 | — | — |
| 2018-09-19 | $109.33 | $114.23 | 2,796,800 | — | — |
| 2018-09-18 | $109.15 | $114.04 | 1,864,500 | — | — |
| 2018-09-17 | $107.25 | $112.06 | 2,589,200 | — | — |
| 2018-09-14 | $108.91 | $113.79 | 2,041,500 | — | — |
| 2018-09-13 | $109.53 | $114.44 | 1,876,000 | — | — |
| 2018-09-12 | $110.70 | $115.66 | 2,474,200 | — | — |
| 2018-09-11 | $111.15 | $116.13 | 2,634,300 | — | — |
| 2018-09-10 | $111.45 | $116.44 | 2,242,700 | — | — |
| 2018-09-07 | $110.82 | $115.79 | 2,346,000 | — | — |
| 2018-09-06 | $111.12 | $116.10 | 1,875,600 | — | — |
| 2018-09-05 | $111.06 | $116.04 | 2,697,900 | — | — |
| 2018-09-04 | $109.82 | $114.74 | 2,676,200 | — | — |
| 2018-08-31 | $107.73 | $112.56 | 3,292,200 | — | — |
| 2018-08-30 | $105.66 | $110.40 | 5,703,900 | — | — |
| 2018-08-29 | $106.70 | $111.48 | 3,266,500 | — | — |
| 2018-08-28 | $106.84 | $111.63 | 3,047,500 | — | — |
| 2018-08-27 | $107.19 | $111.99 | 1,997,900 | — | — |
| 2018-08-24 | $108.01 | $112.85 | 1,526,200 | — | — |
| 2018-08-23 | $108.08 | $112.92 | 1,751,100 | — | — |
| 2018-08-22 | $107.27 | $112.08 | 2,579,900 | — | — |
| 2018-08-21 | $107.60 | $112.42 | 1,714,000 | — | — |
| 2018-08-20 | $107.53 | $112.35 | 1,777,000 | — | — |
| 2018-08-17 | $106.38 | $111.15 | 1,566,300 | — | — |
| 2018-08-16 | $104.88 | $109.58 | 2,513,100 | — | — |
| 2018-08-15 | $104.13 | $108.80 | 1,568,400 | — | — |
| 2018-08-14 | $105.10 | $109.81 | 1,737,300 | — | — |
| 2018-08-13 | $102.47 | $107.06 | 1,176,800 | — | — |
| 2018-08-10 | $102.33 | $106.92 | 968,400 | — | — |
| 2018-08-09 | $102.98 | $107.59 | 1,546,900 | — | — |
| 2018-08-08 | $101.78 | $106.34 | 1,486,900 | — | — |
| 2018-08-07 | $100.92 | $105.44 | 1,583,100 | — | — |
| 2018-08-06 | $98.67 | $103.09 | 919,200 | — | — |
| 2018-08-03 | $98.23 | $102.63 | 1,221,700 | — | — |
| 2018-08-02 | $98.28 | $102.68 | 1,238,100 | — | — |
| 2018-08-01 | $96.65 | $100.98 | 1,401,300 | — | — |
| 2018-07-31 | $98.15 | $102.55 | 1,133,500 | — | — |
| 2018-07-30 | $98.14 | $102.54 | 1,287,300 | — | — |
| 2018-07-27 | $97.43 | $101.80 | 1,211,100 | — | — |
| 2018-07-26 | $99.16 | $103.60 | 1,639,300 | — | — |
| 2018-07-25 | $98.75 | $103.18 | 1,794,200 | — | — |
| 2018-07-24 | $98.59 | $103.01 | 1,844,200 | — | — |
| 2018-07-23 | $98.73 | $103.15 | 1,769,000 | — | — |
| 2018-07-20 | $98.17 | $102.57 | 2,596,000 | — | — |
| 2018-07-19 | $99.20 | $103.65 | 3,781,700 | — | — |
| 2018-07-18 | $99.09 | $103.53 | 2,203,300 | — | — |
| 2018-07-17 | $99.40 | $103.85 | 1,843,100 | — | — |
| 2018-07-16 | $99.13 | $103.57 | 1,546,100 | — | — |
| 2018-07-13 | $99.50 | $103.96 | 2,267,300 | — | — |
| 2018-07-12 | $98.55 | $102.97 | 1,462,600 | — | — |
| 2018-07-11 | $99.02 | $103.46 | 1,485,900 | — | — |
| 2018-07-10 | $100.01 | $104.49 | 1,590,800 | — | — |
| 2018-07-09 | $98.39 | $102.80 | 1,488,900 | — | — |
| 2018-07-06 | $98.63 | $102.75 | 1,418,100 | — | — |
| 2018-07-05 | $98.12 | $102.22 | 1,572,900 | — | — |
| 2018-07-03 | $98.10 | $102.19 | 769,400 | — | — |
| 2018-07-02 | $98.06 | $102.15 | 1,654,200 | — | — |
| 2018-06-29 | $98.60 | $102.72 | 1,642,600 | — | — |
| 2018-06-28 | $99.13 | $103.27 | 1,301,600 | — | — |
| 2018-06-27 | $98.67 | $102.79 | 1,594,500 | — | — |
| 2018-06-26 | $99.73 | $103.89 | 1,993,900 | — | — |
| 2018-06-25 | $100.45 | $104.64 | 2,244,200 | — | — |
| 2018-06-22 | $100.15 | $104.33 | 4,340,200 | — | — |
| 2018-06-21 | $98.68 | $102.80 | 2,218,900 | — | — |
| 2018-06-20 | $98.01 | $102.10 | 1,673,200 | — | — |
| 2018-06-19 | $97.43 | $101.50 | 2,172,900 | — | — |
| 2018-06-18 | $97.94 | $102.03 | 1,897,800 | — | — |
| 2018-06-15 | $97.33 | $101.39 | 3,329,000 | — | — |
| 2018-06-14 | $96.33 | $100.35 | 2,018,600 | — | — |
| 2018-06-13 | $96.73 | $100.77 | 2,211,900 | — | — |
| 2018-06-12 | $96.68 | $100.72 | 2,356,400 | — | — |
| 2018-06-11 | $95.92 | $99.92 | 2,980,100 | — | — |
| 2018-06-08 | $94.90 | $98.86 | 1,689,600 | — | — |
| 2018-06-07 | $93.82 | $97.74 | 2,829,800 | — | — |
| 2018-06-06 | $94.63 | $98.58 | 3,702,200 | — | — |
| 2018-06-05 | $94.18 | $98.11 | 3,737,500 | — | — |
| 2018-06-04 | $91.00 | $94.80 | 4,503,700 | — | — |
| 2018-06-01 | $89.26 | $92.99 | 7,293,700 | — | — |
| 2018-05-31 | $87.48 | $91.13 | 14,320,400 | — | — |
| 2018-05-30 | $96.52 | $100.55 | 4,174,400 | — | — |
| 2018-05-29 | $96.24 | $100.26 | 2,861,500 | — | — |
| 2018-05-25 | $96.62 | $100.65 | 2,029,400 | — | — |
| 2018-05-24 | $96.91 | $100.96 | 2,591,100 | — | — |
| 2018-05-23 | $96.28 | $100.30 | 1,602,900 | — | — |
| 2018-05-22 | $96.41 | $100.43 | 1,903,200 | — | — |
| 2018-05-21 | $97.21 | $101.27 | 1,466,000 | — | — |
| 2018-05-18 | $96.73 | $100.77 | 2,317,300 | — | — |
| 2018-05-17 | $96.67 | $100.71 | 2,567,700 | — | — |
| 2018-05-16 | $96.20 | $100.22 | 4,881,700 | — | — |
| 2018-05-15 | $94.00 | $97.92 | 5,093,600 | — | — |
| 2018-05-14 | $93.72 | $97.63 | 1,818,600 | — | — |
| 2018-05-11 | $93.62 | $97.53 | 2,491,400 | — | — |
| 2018-05-10 | $92.94 | $96.82 | 2,290,000 | — | — |
| 2018-05-09 | $93.52 | $97.42 | 3,195,900 | — | — |
| 2018-05-08 | $93.88 | $97.80 | 2,531,100 | — | — |
| 2018-05-07 | $94.00 | $97.92 | 1,727,200 | — | — |
| 2018-05-04 | $95.55 | $99.54 | 1,676,000 | — | — |
| 2018-05-03 | $96.30 | $100.32 | 1,423,900 | — | — |
| 2018-05-02 | $96.40 | $100.42 | 1,103,400 | — | — |
| 2018-05-01 | $96.54 | $100.57 | 1,225,800 | — | — |
| 2018-04-30 | $96.53 | $100.56 | 2,513,800 | — | — |
| 2018-04-27 | $98.36 | $102.47 | 2,136,200 | — | — |
| 2018-04-26 | $99.03 | $103.16 | 2,194,800 | — | — |
| 2018-04-25 | $97.25 | $101.31 | 1,495,500 | — | — |
| 2018-04-24 | $96.82 | $100.86 | 1,599,900 | — | — |
| 2018-04-23 | $97.01 | $101.06 | 2,114,600 | — | — |
| 2018-04-20 | $96.34 | $100.36 | 3,675,700 | — | — |
| 2018-04-19 | $99.00 | $103.13 | 1,625,300 | — | — |
| 2018-04-18 | $100.18 | $104.36 | 2,161,100 | — | — |
| 2018-04-17 | $99.87 | $104.04 | 2,900,700 | — | — |
| 2018-04-16 | $97.07 | $101.12 | 2,205,600 | — | — |
| 2018-04-13 | $96.28 | $100.30 | 2,400,500 | — | — |
| 2018-04-12 | $96.89 | $100.93 | 2,300,200 | — | — |
| 2018-04-11 | $96.27 | $100.29 | 1,823,200 | — | — |
| 2018-04-10 | $96.44 | $100.47 | 2,622,200 | — | — |
| 2018-04-09 | $95.70 | $99.69 | 3,315,900 | — | — |
| 2018-04-06 | $94.97 | $98.63 | 2,760,400 | — | — |
| 2018-04-05 | $96.40 | $100.12 | 2,394,600 | — | — |
| 2018-04-04 | $95.00 | $98.66 | 2,729,400 | — | — |
| 2018-04-03 | $93.31 | $96.91 | 1,877,000 | — | — |
| 2018-04-02 | $93.43 | $97.03 | 2,709,600 | — | — |
| 2018-03-29 | $93.55 | $97.16 | 2,363,800 | — | — |
| 2018-03-28 | $92.94 | $96.52 | 2,257,500 | — | — |
| 2018-03-27 | $92.43 | $95.99 | 2,068,200 | — | — |
| 2018-03-26 | $92.65 | $96.22 | 2,055,300 | — | — |
| 2018-03-23 | $90.06 | $93.53 | 2,581,600 | — | — |
| 2018-03-22 | $91.75 | $95.29 | 2,285,000 | — | — |
| 2018-03-21 | $92.98 | $96.57 | 3,830,300 | — | — |
| 2018-03-20 | $93.41 | $97.01 | 2,651,900 | — | — |
| 2018-03-19 | $94.04 | $97.67 | 2,425,000 | — | — |
| 2018-03-16 | $95.43 | $99.11 | 5,127,800 | — | — |
| 2018-03-15 | $93.44 | $97.04 | 10,226,700 | — | — |
| 2018-03-14 | $89.20 | $92.64 | 3,900,300 | — | — |
| 2018-03-13 | $89.53 | $92.98 | 3,989,200 | — | — |
| 2018-03-12 | $88.61 | $92.03 | 3,741,200 | — | — |
| 2018-03-09 | $86.94 | $90.29 | 3,527,000 | — | — |
| 2018-03-08 | $86.05 | $89.37 | 4,081,400 | — | — |
| 2018-03-07 | $89.39 | $92.84 | 5,306,200 | — | — |
| 2018-03-06 | $93.44 | $97.04 | 4,046,100 | — | — |
| 2018-03-05 | $93.43 | $97.03 | 2,424,800 | — | — |
| 2018-03-02 | $94.28 | $97.92 | 2,879,700 | — | — |
| 2018-03-01 | $95.31 | $98.99 | 1,861,800 | — | — |
| 2018-02-28 | $94.59 | $98.24 | 1,833,100 | — | — |
| 2018-02-27 | $95.52 | $99.20 | 2,131,900 | — | — |
| 2018-02-26 | $97.55 | $101.31 | 1,414,000 | — | — |
| 2018-02-23 | $97.20 | $100.95 | 1,667,900 | — | — |
| 2018-02-22 | $96.10 | $99.81 | 1,331,700 | — | — |
| 2018-02-21 | $95.27 | $98.94 | 2,205,600 | — | — |
| 2018-02-20 | $94.56 | $98.21 | 3,110,100 | — | — |
| 2018-02-16 | $97.73 | $101.50 | 1,793,500 | — | — |
| 2018-02-15 | $98.45 | $102.25 | 1,901,600 | — | — |
| 2018-02-14 | $96.67 | $100.40 | 2,684,400 | — | — |
| 2018-02-13 | $96.86 | $100.60 | 2,573,800 | — | — |
| 2018-02-12 | $95.09 | $98.76 | 4,597,600 | — | — |
| 2018-02-09 | $98.26 | $102.05 | 3,326,300 | — | — |
| 2018-02-08 | $95.10 | $98.77 | 2,916,600 | — | — |
| 2018-02-07 | $97.88 | $101.65 | 2,236,400 | — | — |
| 2018-02-06 | $97.60 | $101.36 | 4,252,700 | — | — |
| 2018-02-05 | $95.80 | $99.49 | 2,891,300 | — | — |
| 2018-02-02 | $99.44 | $103.27 | 4,381,200 | — | — |
| 2018-02-01 | $102.28 | $106.22 | 2,393,700 | — | — |
| 2018-01-31 | $103.12 | $107.10 | 2,407,100 | — | — |
| 2018-01-30 | $104.23 | $108.25 | 2,726,000 | — | — |
| 2018-01-29 | $105.34 | $109.40 | 1,981,000 | — | — |
| 2018-01-26 | $105.30 | $109.36 | 2,129,100 | — | — |
| 2018-01-25 | $103.75 | $107.75 | 1,720,500 | — | — |
| 2018-01-24 | $102.69 | $106.65 | 1,550,300 | — | — |
| 2018-01-23 | $103.17 | $107.15 | 1,590,200 | — | — |
| 2018-01-22 | $102.27 | $106.21 | 1,255,000 | — | — |
| 2018-01-19 | $101.98 | $105.91 | 1,866,500 | — | — |
| 2018-01-18 | $101.03 | $104.93 | 1,498,200 | — | — |
| 2018-01-17 | $100.50 | $104.38 | 2,553,600 | — | — |
| 2018-01-16 | $98.44 | $102.24 | 2,421,500 | — | — |
| 2018-01-12 | $99.10 | $102.92 | 2,332,200 | — | — |
| 2018-01-11 | $98.19 | $101.98 | 3,279,200 | — | — |
| 2018-01-10 | $94.78 | $98.43 | 1,469,100 | — | — |
| 2018-01-09 | $94.25 | $97.88 | 2,630,200 | — | — |
| 2018-01-08 | $94.15 | $97.78 | 2,088,800 | — | — |
| 2018-01-05 | $95.72 | $99.14 | 2,464,700 | — | — |
| 2018-01-04 | $95.09 | $98.49 | 2,907,100 | — | — |
| 2018-01-03 | $93.99 | $97.35 | 1,822,800 | — | — |
| 2018-01-02 | $94.06 | $97.42 | 1,988,500 | — | — |