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
- 2004-10-29 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 | $106.55 | $194.32 | 1,024,900 | — | — |
| 2018-12-28 | $106.07 | $193.44 | 1,386,900 | — | — |
| 2018-12-27 | $104.81 | $191.14 | 1,901,300 | — | — |
| 2018-12-26 | $104.68 | $190.91 | 1,782,700 | — | — |
| 2018-12-24 | $102.41 | $186.77 | 1,361,200 | — | — |
| 2018-12-21 | $106.10 | $193.50 | 2,420,500 | — | — |
| 2018-12-20 | $106.10 | $193.50 | 1,621,100 | — | — |
| 2018-12-19 | $108.51 | $197.89 | 1,109,700 | — | — |
| 2018-12-18 | $109.00 | $198.78 | 1,361,700 | — | — |
| 2018-12-17 | $107.51 | $196.07 | 1,780,000 | — | — |
| 2018-12-14 | $114.32 | $208.49 | 864,000 | — | — |
| 2018-12-13 | $115.36 | $210.38 | 764,100 | — | — |
| 2018-12-12 | $115.60 | $208.98 | 1,826,300 | — | — |
| 2018-12-11 | $116.79 | $211.13 | 1,289,000 | — | — |
| 2018-12-10 | $116.35 | $210.33 | 860,400 | — | — |
| 2018-12-07 | $115.72 | $209.20 | 916,400 | — | — |
| 2018-12-06 | $116.90 | $211.33 | 1,335,000 | — | — |
| 2018-12-04 | $113.60 | $205.36 | 1,225,600 | — | — |
| 2018-12-03 | $115.89 | $209.50 | 1,085,300 | — | — |
| 2018-11-30 | $115.04 | $207.97 | 1,724,000 | — | — |
| 2018-11-29 | $113.69 | $205.53 | 826,300 | — | — |
| 2018-11-28 | $113.22 | $204.68 | 953,100 | — | — |
| 2018-11-27 | $111.56 | $201.68 | 1,474,300 | — | — |
| 2018-11-26 | $110.70 | $200.12 | 1,189,300 | — | — |
| 2018-11-23 | $109.38 | $197.73 | 301,800 | — | — |
| 2018-11-21 | $109.21 | $197.43 | 1,116,000 | — | — |
| 2018-11-20 | $108.00 | $195.24 | 1,895,600 | — | — |
| 2018-11-19 | $112.03 | $202.53 | 1,246,300 | — | — |
| 2018-11-16 | $111.41 | $201.40 | 1,958,700 | — | — |
| 2018-11-15 | $111.23 | $201.08 | 1,323,100 | — | — |
| 2018-11-14 | $111.62 | $201.78 | 1,506,600 | — | — |
| 2018-11-13 | $112.14 | $202.72 | 1,333,500 | — | — |
| 2018-11-12 | $111.56 | $201.68 | 943,900 | — | — |
| 2018-11-09 | $110.62 | $199.98 | 1,579,400 | — | — |
| 2018-11-08 | $112.00 | $202.47 | 1,074,600 | — | — |
| 2018-11-07 | $111.92 | $202.33 | 875,800 | — | — |
| 2018-11-06 | $111.20 | $201.02 | 1,111,300 | — | — |
| 2018-11-05 | $110.48 | $199.72 | 1,937,900 | — | — |
| 2018-11-02 | $107.53 | $194.39 | 2,346,000 | — | — |
| 2018-11-01 | $105.72 | $191.12 | 1,375,000 | — | — |
| 2018-10-31 | $103.26 | $186.67 | 3,302,000 | — | — |
| 2018-10-30 | $103.97 | $187.95 | 2,880,000 | — | — |
| 2018-10-29 | $106.18 | $191.95 | 2,787,800 | — | — |
| 2018-10-26 | $106.01 | $191.64 | 4,733,000 | — | — |
| 2018-10-25 | $116.80 | $211.15 | 2,456,400 | — | — |
| 2018-10-24 | $115.68 | $209.12 | 1,613,400 | — | — |
| 2018-10-23 | $113.17 | $204.59 | 1,609,500 | — | — |
| 2018-10-22 | $112.54 | $203.45 | 1,408,600 | — | — |
| 2018-10-19 | $112.58 | $203.52 | 1,312,800 | — | — |
| 2018-10-18 | $111.75 | $202.02 | 1,729,200 | — | — |
| 2018-10-17 | $110.93 | $200.54 | 960,600 | — | — |
| 2018-10-16 | $109.99 | $198.84 | 1,689,500 | — | — |
| 2018-10-15 | $107.28 | $193.94 | 1,196,300 | — | — |
| 2018-10-12 | $107.43 | $194.21 | 2,431,300 | — | — |
| 2018-10-11 | $107.50 | $194.34 | 2,357,100 | — | — |
| 2018-10-10 | $109.89 | $198.66 | 1,370,400 | — | — |
| 2018-10-09 | $111.71 | $201.95 | 1,320,700 | — | — |
| 2018-10-08 | $110.75 | $200.21 | 1,291,300 | — | — |
| 2018-10-05 | $109.79 | $198.48 | 1,528,700 | — | — |
| 2018-10-04 | $109.52 | $197.99 | 1,245,900 | — | — |
| 2018-10-03 | $109.60 | $198.13 | 1,218,400 | — | — |
| 2018-10-02 | $111.14 | $200.92 | 1,344,200 | — | — |
| 2018-10-01 | $111.30 | $201.21 | 1,471,700 | — | — |
| 2018-09-28 | $112.48 | $203.34 | 2,010,900 | — | — |
| 2018-09-27 | $111.60 | $201.75 | 2,002,200 | — | — |
| 2018-09-26 | $111.52 | $201.60 | 2,666,300 | — | — |
| 2018-09-25 | $113.55 | $205.27 | 7,784,300 | — | — |
| 2018-09-24 | $115.92 | $209.56 | 2,695,000 | — | — |
| 2018-09-21 | $120.92 | $218.60 | 1,905,200 | — | — |
| 2018-09-20 | $121.84 | $220.26 | 1,034,400 | — | — |
| 2018-09-19 | $121.68 | $219.97 | 1,004,100 | — | — |
| 2018-09-18 | $122.81 | $222.01 | 635,700 | — | — |
| 2018-09-17 | $122.39 | $221.25 | 1,012,800 | — | — |
| 2018-09-14 | $121.89 | $220.35 | 845,400 | — | — |
| 2018-09-13 | $122.66 | $221.74 | 919,800 | — | — |
| 2018-09-12 | $122.91 | $220.37 | 928,500 | — | — |
| 2018-09-11 | $123.04 | $220.60 | 1,075,400 | — | — |
| 2018-09-10 | $123.37 | $221.19 | 859,700 | — | — |
| 2018-09-07 | $122.65 | $219.90 | 813,300 | — | — |
| 2018-09-06 | $124.21 | $222.70 | 589,400 | — | — |
| 2018-09-05 | $123.46 | $221.35 | 787,400 | — | — |
| 2018-09-04 | $123.47 | $221.37 | 1,196,400 | — | — |
| 2018-08-31 | $124.28 | $222.82 | 685,900 | — | — |
| 2018-08-30 | $123.70 | $221.78 | 535,400 | — | — |
| 2018-08-29 | $124.11 | $222.52 | 493,700 | — | — |
| 2018-08-28 | $124.30 | $222.86 | 699,800 | — | — |
| 2018-08-27 | $123.21 | $220.91 | 720,000 | — | — |
| 2018-08-24 | $123.64 | $221.68 | 579,900 | — | — |
| 2018-08-23 | $122.32 | $219.31 | 802,400 | — | — |
| 2018-08-22 | $122.03 | $218.79 | 670,100 | — | — |
| 2018-08-21 | $122.85 | $220.26 | 645,900 | — | — |
| 2018-08-20 | $123.80 | $221.96 | 779,000 | — | — |
| 2018-08-17 | $124.03 | $222.38 | 883,900 | — | — |
| 2018-08-16 | $122.37 | $219.40 | 579,600 | — | — |
| 2018-08-15 | $121.47 | $217.79 | 785,600 | — | — |
| 2018-08-14 | $121.17 | $217.25 | 645,600 | — | — |
| 2018-08-13 | $121.50 | $217.84 | 803,800 | — | — |
| 2018-08-10 | $120.96 | $216.87 | 1,029,100 | — | — |
| 2018-08-09 | $121.82 | $218.41 | 1,084,900 | — | — |
| 2018-08-08 | $121.54 | $217.91 | 945,600 | — | — |
| 2018-08-07 | $122.13 | $218.97 | 671,100 | — | — |
| 2018-08-06 | $122.08 | $218.88 | 844,200 | — | — |
| 2018-08-03 | $122.58 | $219.78 | 1,076,200 | — | — |
| 2018-08-02 | $121.04 | $217.02 | 1,207,800 | — | — |
| 2018-08-01 | $121.53 | $217.89 | 1,135,200 | — | — |
| 2018-07-31 | $121.42 | $217.70 | 1,293,900 | — | — |
| 2018-07-30 | $120.75 | $216.50 | 1,538,300 | — | — |
| 2018-07-27 | $121.11 | $217.14 | 2,466,300 | — | — |
| 2018-07-26 | $117.00 | $209.77 | 1,245,200 | — | — |
| 2018-07-25 | $117.02 | $209.81 | 1,145,500 | — | — |
| 2018-07-24 | $115.26 | $206.65 | 1,644,000 | — | — |
| 2018-07-23 | $115.83 | $207.67 | 1,115,500 | — | — |
| 2018-07-20 | $116.00 | $207.98 | 1,494,300 | — | — |
| 2018-07-19 | $116.68 | $209.20 | 1,273,100 | — | — |
| 2018-07-18 | $115.27 | $206.67 | 1,154,800 | — | — |
| 2018-07-17 | $115.93 | $207.85 | 1,175,500 | — | — |
| 2018-07-16 | $115.66 | $207.37 | 608,800 | — | — |
| 2018-07-13 | $116.24 | $208.41 | 802,000 | — | — |
| 2018-07-12 | $116.26 | $208.45 | 1,020,700 | — | — |
| 2018-07-11 | $116.24 | $208.41 | 880,900 | — | — |
| 2018-07-10 | $115.83 | $207.67 | 915,700 | — | — |
| 2018-07-09 | $114.48 | $205.25 | 1,428,500 | — | — |
| 2018-07-06 | $115.30 | $206.72 | 991,000 | — | — |
| 2018-07-05 | $114.60 | $205.47 | 1,501,000 | — | — |
| 2018-07-03 | $112.49 | $201.69 | 941,900 | — | — |
| 2018-07-02 | $111.93 | $200.68 | 1,356,300 | — | — |
| 2018-06-29 | $111.58 | $200.05 | 1,722,000 | — | — |
| 2018-06-28 | $110.39 | $197.92 | 877,400 | — | — |
| 2018-06-27 | $109.64 | $196.58 | 852,800 | — | — |
| 2018-06-26 | $109.23 | $195.84 | 1,169,100 | — | — |
| 2018-06-25 | $108.05 | $193.73 | 1,124,500 | — | — |
| 2018-06-22 | $107.89 | $193.44 | 2,017,700 | — | — |
| 2018-06-21 | $107.26 | $192.31 | 664,500 | — | — |
| 2018-06-20 | $106.82 | $191.52 | 1,011,500 | — | — |
| 2018-06-19 | $106.26 | $190.52 | 1,014,900 | — | — |
| 2018-06-18 | $105.94 | $189.94 | 700,900 | — | — |
| 2018-06-15 | $106.23 | $190.46 | 1,776,200 | — | — |
| 2018-06-14 | $106.63 | $191.18 | 1,147,400 | — | — |
| 2018-06-13 | $105.81 | $187.90 | 1,521,400 | — | — |
| 2018-06-12 | $108.76 | $193.14 | 1,824,500 | — | — |
| 2018-06-11 | $109.29 | $194.08 | 1,751,100 | — | — |
| 2018-06-08 | $109.57 | $194.58 | 1,958,200 | — | — |
| 2018-06-07 | $108.10 | $191.96 | 910,600 | — | — |
| 2018-06-06 | $108.36 | $192.43 | 673,500 | — | — |
| 2018-06-05 | $108.21 | $192.16 | 883,200 | — | — |
| 2018-06-04 | $108.86 | $193.31 | 757,200 | — | — |
| 2018-06-01 | $108.51 | $192.69 | 827,500 | — | — |
| 2018-05-31 | $107.48 | $190.86 | 1,277,100 | — | — |
| 2018-05-30 | $108.02 | $191.82 | 982,700 | — | — |
| 2018-05-29 | $107.02 | $190.05 | 898,000 | — | — |
| 2018-05-25 | $106.56 | $189.23 | 587,100 | — | — |
| 2018-05-24 | $106.29 | $188.75 | 816,200 | — | — |
| 2018-05-23 | $106.61 | $189.32 | 982,200 | — | — |
| 2018-05-22 | $106.34 | $188.84 | 949,600 | — | — |
| 2018-05-21 | $106.59 | $189.28 | 837,400 | — | — |
| 2018-05-18 | $105.24 | $186.89 | 1,467,000 | — | — |
| 2018-05-17 | $105.50 | $187.35 | 1,742,500 | — | — |
| 2018-05-16 | $106.90 | $189.83 | 1,043,400 | — | — |
| 2018-05-15 | $107.23 | $190.42 | 1,523,300 | — | — |
| 2018-05-14 | $108.23 | $192.20 | 1,394,300 | — | — |
| 2018-05-11 | $108.79 | $193.19 | 1,325,200 | — | — |
| 2018-05-10 | $108.35 | $192.41 | 1,401,900 | — | — |
| 2018-05-09 | $105.92 | $188.09 | 938,300 | — | — |
| 2018-05-08 | $104.54 | $185.64 | 1,868,300 | — | — |
| 2018-05-07 | $106.66 | $189.41 | 918,400 | — | — |
| 2018-05-04 | $106.39 | $188.93 | 921,500 | — | — |
| 2018-05-03 | $104.97 | $186.41 | 1,222,500 | — | — |
| 2018-05-02 | $105.34 | $187.06 | 1,180,800 | — | — |
| 2018-05-01 | $105.01 | $186.48 | 1,463,300 | — | — |
| 2018-04-30 | $105.69 | $187.69 | 1,502,200 | — | — |
| 2018-04-27 | $107.80 | $191.43 | 1,804,900 | — | — |
| 2018-04-26 | $103.50 | $183.80 | 959,400 | — | — |
| 2018-04-25 | $101.47 | $180.19 | 801,700 | — | — |
| 2018-04-24 | $101.41 | $180.08 | 1,062,200 | — | — |
| 2018-04-23 | $101.79 | $180.76 | 991,100 | — | — |
| 2018-04-20 | $102.32 | $181.70 | 729,000 | — | — |
| 2018-04-19 | $103.17 | $183.21 | 712,100 | — | — |
| 2018-04-18 | $104.12 | $184.90 | 490,000 | — | — |
| 2018-04-17 | $104.51 | $185.59 | 772,200 | — | — |
| 2018-04-16 | $103.19 | $183.25 | 696,500 | — | — |
| 2018-04-13 | $102.44 | $181.91 | 754,100 | — | — |
| 2018-04-12 | $100.99 | $179.34 | 1,519,600 | — | — |
| 2018-04-11 | $104.55 | $185.66 | 1,243,100 | — | — |
| 2018-04-10 | $103.48 | $183.76 | 906,200 | — | — |
| 2018-04-09 | $104.38 | $185.36 | 746,400 | — | — |
| 2018-04-06 | $104.30 | $185.22 | 839,600 | — | — |
| 2018-04-05 | $105.21 | $186.83 | 639,200 | — | — |
| 2018-04-04 | $104.60 | $185.75 | 777,000 | — | — |
| 2018-04-03 | $103.02 | $182.94 | 847,300 | — | — |
| 2018-04-02 | $102.93 | $182.78 | 955,700 | — | — |
| 2018-03-29 | $105.38 | $187.13 | 1,097,500 | — | — |
| 2018-03-28 | $105.04 | $186.53 | 1,035,300 | — | — |
| 2018-03-27 | $102.71 | $182.39 | 1,055,400 | — | — |
| 2018-03-26 | $102.10 | $181.31 | 979,300 | — | — |
| 2018-03-23 | $102.30 | $181.67 | 1,603,800 | — | — |
| 2018-03-22 | $102.91 | $182.75 | 1,394,200 | — | — |
| 2018-03-21 | $103.37 | $183.57 | 1,308,400 | — | — |
| 2018-03-20 | $104.97 | $186.41 | 882,300 | — | — |
| 2018-03-19 | $104.75 | $186.02 | 1,269,500 | — | — |
| 2018-03-16 | $106.37 | $188.89 | 1,502,600 | — | — |
| 2018-03-15 | $105.33 | $187.05 | 839,000 | — | — |
| 2018-03-14 | $105.47 | $187.29 | 1,606,000 | — | — |
| 2018-03-13 | $105.66 | $185.84 | 1,425,100 | — | — |
| 2018-03-12 | $104.35 | $183.53 | 1,670,200 | — | — |
| 2018-03-09 | $103.14 | $181.41 | 1,162,000 | — | — |
| 2018-03-08 | $103.72 | $182.43 | 1,257,400 | — | — |
| 2018-03-07 | $103.06 | $181.27 | 1,699,400 | — | — |
| 2018-03-06 | $101.18 | $177.96 | 1,059,700 | — | — |
| 2018-03-05 | $100.36 | $176.52 | 1,153,200 | — | — |
| 2018-03-02 | $98.22 | $172.75 | 1,461,600 | — | — |
| 2018-03-01 | $98.90 | $173.95 | 1,298,000 | — | — |
| 2018-02-28 | $100.64 | $177.01 | 1,629,900 | — | — |
| 2018-02-27 | $100.30 | $176.41 | 2,287,900 | — | — |
| 2018-02-26 | $101.58 | $178.66 | 1,300,600 | — | — |
| 2018-02-23 | $102.20 | $179.75 | 1,441,200 | — | — |
| 2018-02-22 | $100.83 | $177.34 | 2,092,300 | — | — |
| 2018-02-21 | $97.95 | $172.28 | 2,908,500 | — | — |
| 2018-02-20 | $99.58 | $175.14 | 1,999,900 | — | — |
| 2018-02-16 | $102.20 | $179.75 | 2,253,600 | — | — |
| 2018-02-15 | $105.45 | $185.47 | 2,392,400 | — | — |
| 2018-02-14 | $105.27 | $185.15 | 1,726,300 | — | — |
| 2018-02-13 | $105.12 | $184.89 | 1,618,000 | — | — |
| 2018-02-12 | $105.05 | $184.77 | 2,390,100 | — | — |
| 2018-02-09 | $102.21 | $179.77 | 1,988,000 | — | — |
| 2018-02-08 | $98.96 | $174.05 | 2,088,800 | — | — |
| 2018-02-07 | $104.17 | $183.22 | 1,335,700 | — | — |
| 2018-02-06 | $104.50 | $183.80 | 2,238,500 | — | — |
| 2018-02-05 | $104.33 | $183.50 | 1,868,000 | — | — |
| 2018-02-02 | $107.71 | $189.44 | 1,562,400 | — | — |
| 2018-02-01 | $107.98 | $189.92 | 1,784,900 | — | — |
| 2018-01-31 | $111.95 | $196.90 | 2,538,100 | — | — |
| 2018-01-30 | $106.56 | $187.42 | 1,471,000 | — | — |
| 2018-01-29 | $107.37 | $188.85 | 1,413,200 | — | — |
| 2018-01-26 | $111.65 | $196.37 | 1,375,500 | — | — |
| 2018-01-25 | $111.41 | $195.95 | 1,156,800 | — | — |
| 2018-01-24 | $110.85 | $194.97 | 1,021,700 | — | — |
| 2018-01-23 | $111.11 | $195.42 | 1,445,500 | — | — |
| 2018-01-22 | $109.34 | $192.31 | 1,565,800 | — | — |
| 2018-01-19 | $107.30 | $188.72 | 1,467,500 | — | — |
| 2018-01-18 | $106.96 | $188.12 | 1,839,500 | — | — |
| 2018-01-17 | $107.01 | $188.21 | 2,365,700 | — | — |
| 2018-01-16 | $107.48 | $189.04 | 1,889,100 | — | — |
| 2018-01-12 | $105.78 | $186.05 | 1,907,400 | — | — |
| 2018-01-11 | $107.94 | $189.85 | 1,714,600 | — | — |
| 2018-01-10 | $109.54 | $192.66 | 1,650,600 | — | — |
| 2018-01-09 | $112.60 | $198.04 | 947,300 | — | — |
| 2018-01-08 | $114.15 | $200.77 | 834,700 | — | — |
| 2018-01-05 | $113.00 | $198.75 | 1,066,900 | — | — |
| 2018-01-04 | $112.28 | $197.48 | 1,458,500 | — | — |
| 2018-01-03 | $113.69 | $199.96 | 1,472,800 | — | — |
| 2018-01-02 | $112.66 | $198.15 | 1,224,400 | — | — |