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
- 1970-01-02 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 | $93.87 | $3,472.58 | 840,948 | — | — |
| 2018-12-28 | $93.71 | $3,466.60 | 960,445 | — | — |
| 2018-12-27 | $93.75 | $3,468.18 | 1,623,028 | — | — |
| 2018-12-26 | $93.32 | $3,452.12 | 1,687,300 | — | — |
| 2018-12-24 | $92.72 | $3,430.08 | 766,688 | — | — |
| 2018-12-21 | $97.06 | $3,590.64 | 2,261,640 | — | — |
| 2018-12-20 | $97.48 | $3,606.07 | 1,774,720 | — | — |
| 2018-12-19 | $96.86 | $3,583.09 | 1,860,965 | — | — |
| 2018-12-18 | $96.71 | $3,577.42 | 1,549,708 | — | — |
| 2018-12-17 | $97.14 | $3,593.48 | 1,885,053 | — | — |
| 2018-12-14 | $100.61 | $3,721.93 | 2,045,558 | — | — |
| 2018-12-13 | $101.97 | $3,742.55 | 1,891,633 | — | — |
| 2018-12-12 | $101.06 | $3,708.82 | 1,699,403 | — | — |
| 2018-12-11 | $102.02 | $3,744.11 | 2,528,248 | — | — |
| 2018-12-10 | $101.54 | $3,726.62 | 3,329,128 | — | — |
| 2018-12-07 | $101.72 | $3,733.18 | 1,505,763 | — | — |
| 2018-12-06 | $101.61 | $3,729.12 | 1,845,573 | — | — |
| 2018-12-04 | $101.42 | $3,722.25 | 2,747,503 | — | — |
| 2018-12-03 | $101.41 | $3,721.94 | 2,414,273 | — | — |
| 2018-11-30 | $101.91 | $3,740.05 | 1,652,520 | — | — |
| 2018-11-29 | $100.14 | $3,675.40 | 1,055,033 | — | — |
| 2018-11-28 | $99.91 | $3,666.96 | 1,247,380 | — | — |
| 2018-11-27 | $100.00 | $3,670.09 | 1,342,085 | — | — |
| 2018-11-26 | $99.32 | $3,645.10 | 1,315,295 | — | — |
| 2018-11-23 | $99.29 | $3,644.16 | 605,948 | — | — |
| 2018-11-21 | $99.36 | $3,646.66 | 1,122,478 | — | — |
| 2018-11-20 | $100.85 | $3,701.32 | 1,671,320 | — | — |
| 2018-11-19 | $101.46 | $3,723.50 | 953,865 | — | — |
| 2018-11-16 | $101.30 | $3,717.88 | 1,343,143 | — | — |
| 2018-11-15 | $101.54 | $3,726.62 | 1,262,185 | — | — |
| 2018-11-14 | $101.52 | $3,726.00 | 1,202,730 | — | — |
| 2018-11-13 | $102.09 | $3,746.61 | 736,608 | — | — |
| 2018-11-12 | $101.32 | $3,718.50 | 1,378,393 | — | — |
| 2018-11-09 | $100.54 | $3,690.08 | 1,309,068 | — | — |
| 2018-11-08 | $99.05 | $3,635.10 | 1,049,628 | — | — |
| 2018-11-07 | $98.84 | $3,627.61 | 1,330,805 | — | — |
| 2018-11-06 | $97.74 | $3,587.00 | 934,478 | — | — |
| 2018-11-05 | $96.48 | $3,540.77 | 1,465,108 | — | — |
| 2018-11-02 | $94.79 | $3,478.93 | 1,124,123 | — | — |
| 2018-11-01 | $95.40 | $3,501.11 | 1,646,175 | — | — |
| 2018-10-31 | $95.66 | $3,510.79 | 1,893,043 | — | — |
| 2018-10-30 | $97.33 | $3,572.01 | 1,412,585 | — | — |
| 2018-10-29 | $96.71 | $3,549.21 | 1,582,960 | — | — |
| 2018-10-26 | $96.04 | $3,524.85 | 2,334,725 | — | — |
| 2018-10-25 | $97.91 | $3,593.56 | 3,292,115 | — | — |
| 2018-10-24 | $100.17 | $3,676.33 | 4,030,250 | — | — |
| 2018-10-23 | $95.27 | $3,496.42 | 1,677,783 | — | — |
| 2018-10-22 | $95.57 | $3,507.67 | 952,690 | — | — |
| 2018-10-19 | $96.12 | $3,527.65 | 986,060 | — | — |
| 2018-10-18 | $94.60 | $3,472.06 | 946,345 | — | — |
| 2018-10-17 | $94.71 | $3,476.12 | 856,340 | — | — |
| 2018-10-16 | $94.67 | $3,474.56 | 1,278,753 | — | — |
| 2018-10-15 | $93.72 | $3,439.57 | 1,524,093 | — | — |
| 2018-10-12 | $93.74 | $3,440.20 | 1,380,508 | — | — |
| 2018-10-11 | $94.11 | $3,453.94 | 1,601,525 | — | — |
| 2018-10-10 | $95.95 | $3,521.41 | 1,190,275 | — | — |
| 2018-10-09 | $96.71 | $3,549.52 | 1,487,785 | — | — |
| 2018-10-08 | $95.82 | $3,516.72 | 1,329,278 | — | — |
| 2018-10-05 | $95.00 | $3,486.43 | 1,194,505 | — | — |
| 2018-10-04 | $93.09 | $3,416.46 | 766,688 | — | — |
| 2018-10-03 | $92.45 | $3,393.03 | 1,332,333 | — | — |
| 2018-10-02 | $94.26 | $3,459.56 | 1,569,448 | — | — |
| 2018-10-01 | $92.79 | $3,405.53 | 986,295 | — | — |
| 2018-09-28 | $92.88 | $3,408.65 | 1,163,015 | — | — |
| 2018-09-27 | $91.41 | $3,354.93 | 856,928 | — | — |
| 2018-09-26 | $90.63 | $3,326.19 | 1,470,513 | — | — |
| 2018-09-25 | $91.48 | $3,357.43 | 1,122,830 | — | — |
| 2018-09-24 | $92.35 | $3,389.29 | 1,102,503 | — | — |
| 2018-09-21 | $92.83 | $3,406.78 | 3,630,750 | — | — |
| 2018-09-20 | $92.92 | $3,410.21 | 1,254,783 | — | — |
| 2018-09-19 | $92.84 | $3,407.40 | 1,731,010 | — | — |
| 2018-09-18 | $95.75 | $3,514.22 | 1,231,988 | — | — |
| 2018-09-17 | $95.61 | $3,508.91 | 1,160,430 | — | — |
| 2018-09-14 | $95.57 | $3,507.67 | 927,193 | — | — |
| 2018-09-13 | $96.82 | $3,525.69 | 922,845 | — | — |
| 2018-09-12 | $96.19 | $3,502.75 | 830,960 | — | — |
| 2018-09-11 | $96.36 | $3,508.95 | 810,398 | — | — |
| 2018-09-10 | $96.51 | $3,514.53 | 1,069,015 | — | — |
| 2018-09-07 | $96.14 | $3,500.89 | 1,429,153 | — | — |
| 2018-09-06 | $97.02 | $3,533.13 | 1,293,558 | — | — |
| 2018-09-05 | $96.40 | $3,510.50 | 1,153,498 | — | — |
| 2018-09-04 | $95.04 | $3,460.91 | 1,063,140 | — | — |
| 2018-08-31 | $94.59 | $3,444.49 | 869,853 | — | — |
| 2018-08-30 | $95.20 | $3,466.80 | 950,340 | — | — |
| 2018-08-29 | $94.70 | $3,448.52 | 797,238 | — | — |
| 2018-08-28 | $94.24 | $3,431.78 | 860,453 | — | — |
| 2018-08-27 | $94.76 | $3,450.69 | 1,364,763 | — | — |
| 2018-08-24 | $95.23 | $3,468.04 | 977,718 | — | — |
| 2018-08-23 | $94.83 | $3,453.48 | 1,034,940 | — | — |
| 2018-08-22 | $94.66 | $3,447.28 | 1,180,405 | — | — |
| 2018-08-21 | $95.93 | $3,493.45 | 1,619,738 | — | — |
| 2018-08-20 | $96.43 | $3,511.43 | 1,228,228 | — | — |
| 2018-08-17 | $96.70 | $3,521.35 | 1,625,260 | — | — |
| 2018-08-16 | $96.32 | $3,507.71 | 1,523,623 | — | — |
| 2018-08-15 | $95.55 | $3,479.51 | 1,422,690 | — | — |
| 2018-08-14 | $94.50 | $3,441.39 | 676,095 | — | — |
| 2018-08-13 | $94.29 | $3,433.64 | 1,566,040 | — | — |
| 2018-08-10 | $93.91 | $3,419.69 | 1,434,910 | — | — |
| 2018-08-09 | $94.23 | $3,431.47 | 1,075,125 | — | — |
| 2018-08-08 | $93.75 | $3,414.11 | 752,940 | — | — |
| 2018-08-07 | $93.91 | $3,420.00 | 1,099,918 | — | — |
| 2018-08-06 | $94.04 | $3,424.65 | 2,374,558 | — | — |
| 2018-08-03 | $93.70 | $3,412.26 | 1,239,978 | — | — |
| 2018-08-02 | $92.51 | $3,368.87 | 986,648 | — | — |
| 2018-08-01 | $91.78 | $3,342.21 | 2,255,295 | — | — |
| 2018-07-31 | $92.37 | $3,363.91 | 2,422,968 | — | — |
| 2018-07-30 | $91.73 | $3,340.35 | 1,515,750 | — | — |
| 2018-07-27 | $92.43 | $3,366.08 | 1,149,620 | — | — |
| 2018-07-26 | $92.61 | $3,372.58 | 1,462,170 | — | — |
| 2018-07-25 | $92.17 | $3,356.47 | 2,218,165 | — | — |
| 2018-07-24 | $90.83 | $3,307.50 | 1,771,548 | — | — |
| 2018-07-23 | $90.58 | $3,298.51 | 1,088,403 | — | — |
| 2018-07-20 | $90.72 | $3,303.78 | 1,182,285 | — | — |
| 2018-07-19 | $91.38 | $3,327.65 | 1,273,230 | — | — |
| 2018-07-18 | $90.26 | $3,287.05 | 875,375 | — | — |
| 2018-07-17 | $90.54 | $3,296.96 | 1,038,230 | — | — |
| 2018-07-16 | $90.47 | $3,294.48 | 1,352,895 | — | — |
| 2018-07-13 | $90.37 | $3,291.08 | 1,051,625 | — | — |
| 2018-07-12 | $90.14 | $3,282.71 | 1,144,450 | — | — |
| 2018-07-11 | $89.92 | $3,274.65 | 1,329,513 | — | — |
| 2018-07-10 | $88.51 | $3,223.20 | 1,521,038 | — | — |
| 2018-07-09 | $87.79 | $3,196.86 | 1,436,555 | — | — |
| 2018-07-06 | $91.09 | $3,317.11 | 1,091,693 | — | — |
| 2018-07-05 | $90.49 | $3,295.41 | 1,399,073 | — | — |
| 2018-07-03 | $89.38 | $3,254.81 | 724,270 | — | — |
| 2018-07-02 | $89.01 | $3,241.49 | 1,585,898 | — | — |
| 2018-06-29 | $88.20 | $3,211.73 | 1,345,728 | — | — |
| 2018-06-28 | $88.46 | $3,221.34 | 1,524,680 | — | — |
| 2018-06-27 | $88.66 | $3,228.78 | 1,665,915 | — | — |
| 2018-06-26 | $87.83 | $3,198.41 | 1,887,520 | — | — |
| 2018-06-25 | $87.48 | $3,185.70 | 2,320,038 | — | — |
| 2018-06-22 | $85.49 | $3,113.18 | 1,395,665 | — | — |
| 2018-06-21 | $85.17 | $3,101.40 | 2,924,693 | — | — |
| 2018-06-20 | $84.50 | $3,077.23 | 2,206,415 | — | — |
| 2018-06-19 | $84.34 | $3,071.34 | 2,134,035 | — | — |
| 2018-06-18 | $82.89 | $3,018.65 | 1,130,115 | — | — |
| 2018-06-15 | $82.60 | $3,008.12 | 2,774,528 | — | — |
| 2018-06-14 | $82.60 | $2,980.44 | 1,448,658 | — | — |
| 2018-06-13 | $81.77 | $2,950.65 | 1,472,745 | — | — |
| 2018-06-12 | $82.12 | $2,963.24 | 1,841,460 | — | — |
| 2018-06-11 | $80.60 | $2,908.27 | 2,744,683 | — | — |
| 2018-06-08 | $82.53 | $2,977.98 | 1,249,965 | — | — |
| 2018-06-07 | $82.59 | $2,980.13 | 1,510,345 | — | — |
| 2018-06-06 | $82.50 | $2,977.06 | 1,506,468 | — | — |
| 2018-06-05 | $84.50 | $3,049.23 | 1,252,668 | — | — |
| 2018-06-04 | $85.14 | $3,072.26 | 1,392,258 | — | — |
| 2018-06-01 | $85.98 | $3,102.67 | 1,251,963 | — | — |
| 2018-05-31 | $87.17 | $3,145.66 | 1,876,710 | — | — |
| 2018-05-30 | $87.19 | $3,146.28 | 1,186,280 | — | — |
| 2018-05-29 | $86.89 | $3,135.53 | 1,245,735 | — | — |
| 2018-05-25 | $86.96 | $3,137.98 | 1,191,333 | — | — |
| 2018-05-24 | $86.92 | $3,136.45 | 1,842,283 | — | — |
| 2018-05-23 | $86.32 | $3,114.95 | 1,142,570 | — | — |
| 2018-05-22 | $85.21 | $3,074.72 | 1,028,595 | — | — |
| 2018-05-21 | $85.08 | $3,070.11 | 1,001,805 | — | — |
| 2018-05-18 | $85.04 | $3,068.58 | 1,407,650 | — | — |
| 2018-05-17 | $84.53 | $3,050.15 | 1,801,393 | — | — |
| 2018-05-16 | $85.51 | $3,085.47 | 1,009,560 | — | — |
| 2018-05-15 | $86.36 | $3,116.18 | 2,056,955 | — | — |
| 2018-05-14 | $87.06 | $3,141.36 | 1,776,365 | — | — |
| 2018-05-11 | $87.19 | $3,146.28 | 1,588,953 | — | — |
| 2018-05-10 | $86.24 | $3,111.88 | 889,945 | — | — |
| 2018-05-09 | $85.31 | $3,078.40 | 1,000,395 | — | — |
| 2018-05-08 | $86.04 | $3,104.82 | 1,591,303 | — | — |
| 2018-05-07 | $88.64 | $3,198.48 | 1,321,875 | — | — |
| 2018-05-04 | $89.09 | $3,214.76 | 1,056,560 | — | — |
| 2018-05-03 | $89.02 | $3,212.30 | 1,229,285 | — | — |
| 2018-05-02 | $89.15 | $3,216.91 | 1,540,778 | — | — |
| 2018-05-01 | $89.36 | $3,224.59 | 2,114,413 | — | — |
| 2018-04-30 | $89.70 | $3,236.87 | 2,170,578 | — | — |
| 2018-04-27 | $89.91 | $3,244.55 | 1,652,990 | — | — |
| 2018-04-26 | $89.22 | $3,219.37 | 948,108 | — | — |
| 2018-04-25 | $88.52 | $3,194.18 | 1,505,058 | — | — |
| 2018-04-24 | $88.68 | $3,200.02 | 2,149,780 | — | — |
| 2018-04-23 | $87.94 | $3,173.30 | 1,357,243 | — | — |
| 2018-04-20 | $87.43 | $3,154.87 | 1,412,820 | — | — |
| 2018-04-19 | $88.29 | $3,185.89 | 951,045 | — | — |
| 2018-04-18 | $88.52 | $3,194.18 | 1,062,435 | — | — |
| 2018-04-17 | $88.93 | $3,208.92 | 638,260 | — | — |
| 2018-04-16 | $88.18 | $3,181.90 | 1,134,580 | — | — |
| 2018-04-13 | $87.18 | $3,145.97 | 747,770 | — | — |
| 2018-04-12 | $86.89 | $3,135.53 | 716,163 | — | — |
| 2018-04-11 | $87.95 | $3,173.61 | 499,493 | — | — |
| 2018-04-10 | $88.14 | $3,180.36 | 840,243 | — | — |
| 2018-04-09 | $88.80 | $3,204.32 | 1,307,893 | — | — |
| 2018-04-06 | $88.56 | $3,195.72 | 1,033,178 | — | — |
| 2018-04-05 | $89.05 | $3,213.22 | 1,176,058 | — | — |
| 2018-04-04 | $88.42 | $3,190.50 | 1,121,303 | — | — |
| 2018-04-03 | $88.87 | $3,206.77 | 1,238,450 | — | — |
| 2018-04-02 | $88.23 | $3,183.74 | 1,153,145 | — | — |
| 2018-03-29 | $88.85 | $3,206.16 | 696,070 | — | — |
| 2018-03-28 | $88.51 | $3,193.88 | 1,011,675 | — | — |
| 2018-03-27 | $88.35 | $3,188.04 | 831,078 | — | — |
| 2018-03-26 | $86.91 | $3,136.14 | 699,360 | — | — |
| 2018-03-23 | $86.03 | $3,104.51 | 915,443 | — | — |
| 2018-03-22 | $87.28 | $3,149.35 | 2,341,423 | — | — |
| 2018-03-21 | $87.26 | $3,148.73 | 1,355,363 | — | — |
| 2018-03-20 | $86.94 | $3,137.06 | 2,139,558 | — | — |
| 2018-03-19 | $86.97 | $3,138.29 | 1,894,335 | — | — |
| 2018-03-16 | $87.04 | $3,140.75 | 3,984,895 | — | — |
| 2018-03-15 | $86.57 | $3,096.74 | 1,986,925 | — | — |
| 2018-03-14 | $86.61 | $3,098.26 | 1,104,853 | — | — |
| 2018-03-13 | $85.90 | $3,072.69 | 1,485,200 | — | — |
| 2018-03-12 | $85.88 | $3,072.08 | 1,806,680 | — | — |
| 2018-03-09 | $85.56 | $3,060.51 | 1,723,490 | — | — |
| 2018-03-08 | $85.45 | $3,056.55 | 1,010,853 | — | — |
| 2018-03-07 | $85.04 | $3,041.94 | 1,322,463 | — | — |
| 2018-03-06 | $86.13 | $3,080.91 | 968,905 | — | — |
| 2018-03-05 | $87.29 | $3,122.62 | 1,249,260 | — | — |
| 2018-03-02 | $85.78 | $3,068.43 | 1,029,418 | — | — |
| 2018-03-01 | $85.73 | $3,066.60 | 1,221,530 | — | — |
| 2018-02-28 | $85.77 | $3,068.12 | 2,557,388 | — | — |
| 2018-02-27 | $86.83 | $3,106.18 | 2,490,530 | — | — |
| 2018-02-26 | $88.31 | $3,158.85 | 1,086,405 | — | — |
| 2018-02-23 | $89.11 | $3,187.46 | 1,238,333 | — | — |
| 2018-02-22 | $86.69 | $3,101.00 | 1,206,490 | — | — |
| 2018-02-21 | $86.72 | $3,102.22 | 1,149,503 | — | — |
| 2018-02-20 | $87.83 | $3,141.80 | 1,643,590 | — | — |
| 2018-02-16 | $89.55 | $3,203.29 | 2,016,418 | — | — |
| 2018-02-15 | $87.79 | $3,140.27 | 1,160,195 | — | — |
| 2018-02-14 | $86.15 | $3,081.82 | 1,116,485 | — | — |
| 2018-02-13 | $86.99 | $3,111.66 | 1,125,298 | — | — |
| 2018-02-12 | $86.17 | $3,082.43 | 1,847,923 | — | — |
| 2018-02-09 | $86.01 | $3,076.65 | 1,717,850 | — | — |
| 2018-02-08 | $83.82 | $2,998.41 | 2,318,863 | — | — |
| 2018-02-07 | $84.49 | $3,022.15 | 1,359,828 | — | — |
| 2018-02-06 | $84.56 | $3,024.89 | 3,657,540 | — | — |
| 2018-02-05 | $86.81 | $3,105.26 | 2,200,305 | — | — |
| 2018-02-02 | $87.90 | $3,144.23 | 2,361,515 | — | — |
| 2018-02-01 | $88.70 | $3,172.85 | 3,322,313 | — | — |
| 2018-01-31 | $89.91 | $3,216.08 | 1,572,973 | — | — |
| 2018-01-30 | $88.71 | $3,173.46 | 1,418,813 | — | — |
| 2018-01-29 | $88.84 | $3,178.02 | 3,110,108 | — | — |
| 2018-01-26 | $89.79 | $3,211.82 | 1,322,228 | — | — |
| 2018-01-25 | $90.18 | $3,225.82 | 1,247,498 | — | — |
| 2018-01-24 | $88.88 | $3,179.24 | 1,826,303 | — | — |
| 2018-01-23 | $89.08 | $3,186.55 | 1,385,090 | — | — |
| 2018-01-22 | $87.97 | $3,146.67 | 1,288,623 | — | — |
| 2018-01-19 | $87.79 | $3,140.27 | 1,444,545 | — | — |
| 2018-01-18 | $88.06 | $3,150.01 | 1,336,093 | — | — |
| 2018-01-17 | $88.59 | $3,168.89 | 1,525,150 | — | — |
| 2018-01-16 | $88.63 | $3,170.41 | 2,590,170 | — | — |
| 2018-01-12 | $88.44 | $3,163.72 | 1,544,303 | — | — |
| 2018-01-11 | $88.45 | $3,164.02 | 1,109,318 | — | — |
| 2018-01-10 | $89.06 | $3,185.64 | 2,466,560 | — | — |
| 2018-01-09 | $89.94 | $3,217.30 | 1,024,248 | — | — |
| 2018-01-08 | $91.05 | $3,256.87 | 805,580 | — | — |
| 2018-01-05 | $90.38 | $3,233.13 | 1,460,173 | — | — |
| 2018-01-04 | $90.47 | $3,236.17 | 1,091,223 | — | — |
| 2018-01-03 | $92.00 | $3,290.97 | 1,347,138 | — | — |
| 2018-01-02 | $92.30 | $3,301.63 | 1,161,723 | — | — |