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
- 2012-10-12 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 | $92.70 | $92.99 | 1,508,700 | — | — |
| 2018-12-28 | $91.89 | $92.17 | 1,803,100 | — | — |
| 2018-12-27 | $92.88 | $93.17 | 1,932,400 | — | — |
| 2018-12-26 | $91.99 | $92.27 | 3,065,300 | — | — |
| 2018-12-24 | $85.67 | $85.93 | 1,673,500 | — | — |
| 2018-12-21 | $88.77 | $89.04 | 5,570,500 | — | — |
| 2018-12-20 | $89.03 | $89.30 | 3,320,800 | — | — |
| 2018-12-19 | $90.60 | $90.88 | 4,552,800 | — | — |
| 2018-12-18 | $87.93 | $88.20 | 3,899,500 | — | — |
| 2018-12-17 | $88.54 | $88.81 | 3,815,000 | — | — |
| 2018-12-14 | $92.71 | $93.00 | 4,368,300 | — | — |
| 2018-12-13 | $96.32 | $96.62 | 4,373,200 | — | — |
| 2018-12-12 | $98.49 | $98.79 | 2,795,000 | — | — |
| 2018-12-11 | $100.04 | $100.35 | 2,166,300 | — | — |
| 2018-12-10 | $100.63 | $100.94 | 2,668,400 | — | — |
| 2018-12-07 | $102.70 | $103.02 | 3,588,900 | — | — |
| 2018-12-06 | $101.82 | $102.13 | 5,247,300 | — | — |
| 2018-12-04 | $105.08 | $105.40 | 3,880,300 | — | — |
| 2018-12-03 | $112.17 | $112.51 | 6,422,700 | — | — |
| 2018-11-30 | $110.38 | $110.72 | 33,049,700 | — | — |
| 2018-11-29 | $112.00 | $112.34 | 4,893,000 | — | — |
| 2018-11-28 | $109.80 | $110.14 | 3,818,000 | — | — |
| 2018-11-27 | $109.84 | $110.18 | 7,557,100 | — | — |
| 2018-11-26 | $109.31 | $109.65 | 2,564,000 | — | — |
| 2018-11-23 | $104.88 | $105.20 | 1,443,000 | — | — |
| 2018-11-21 | $109.23 | $109.57 | 1,527,500 | — | — |
| 2018-11-20 | $108.73 | $109.06 | 1,912,500 | — | — |
| 2018-11-19 | $113.81 | $114.16 | 2,185,600 | — | — |
| 2018-11-16 | $114.31 | $114.66 | 1,632,800 | — | — |
| 2018-11-15 | $112.24 | $112.46 | 1,848,800 | — | — |
| 2018-11-14 | $108.71 | $108.92 | 1,676,600 | — | — |
| 2018-11-13 | $107.85 | $108.06 | 2,039,200 | — | — |
| 2018-11-12 | $110.23 | $110.45 | 1,889,200 | — | — |
| 2018-11-09 | $113.85 | $114.07 | 2,440,200 | — | — |
| 2018-11-08 | $110.65 | $110.87 | 2,403,100 | — | — |
| 2018-11-07 | $115.87 | $116.10 | 3,843,100 | — | — |
| 2018-11-06 | $113.37 | $113.59 | 2,266,000 | — | — |
| 2018-11-05 | $115.99 | $116.22 | 1,315,400 | — | — |
| 2018-11-02 | $114.32 | $114.54 | 1,556,400 | — | — |
| 2018-11-01 | $115.45 | $115.68 | 1,499,900 | — | — |
| 2018-10-31 | $112.36 | $112.58 | 2,455,900 | — | — |
| 2018-10-30 | $109.88 | $110.10 | 2,093,100 | — | — |
| 2018-10-29 | $108.17 | $108.38 | 1,768,000 | — | — |
| 2018-10-26 | $113.76 | $113.98 | 1,867,800 | — | — |
| 2018-10-25 | $114.24 | $114.46 | 1,766,900 | — | — |
| 2018-10-24 | $112.90 | $113.12 | 1,479,700 | — | — |
| 2018-10-23 | $119.11 | $119.34 | 2,636,200 | — | — |
| 2018-10-22 | $124.56 | $124.80 | 2,078,900 | — | — |
| 2018-10-19 | $127.10 | $127.35 | 1,298,600 | — | — |
| 2018-10-18 | $126.96 | $127.21 | 947,800 | — | — |
| 2018-10-17 | $129.51 | $129.76 | 951,100 | — | — |
| 2018-10-16 | $130.82 | $131.08 | 1,234,900 | — | — |
| 2018-10-15 | $127.93 | $128.18 | 1,073,100 | — | — |
| 2018-10-12 | $126.12 | $126.37 | 1,604,800 | — | — |
| 2018-10-11 | $124.63 | $124.87 | 2,204,300 | — | — |
| 2018-10-10 | $129.28 | $129.53 | 1,652,100 | — | — |
| 2018-10-09 | $135.13 | $135.39 | 1,228,500 | — | — |
| 2018-10-08 | $132.88 | $133.14 | 1,466,900 | — | — |
| 2018-10-05 | $136.35 | $136.62 | 1,428,600 | — | — |
| 2018-10-04 | $135.25 | $135.51 | 1,506,800 | — | — |
| 2018-10-03 | $139.92 | $140.19 | 1,820,800 | — | — |
| 2018-10-02 | $137.05 | $137.32 | 1,423,900 | — | — |
| 2018-10-01 | $136.80 | $137.07 | 1,215,100 | — | — |
| 2018-09-28 | $135.19 | $135.45 | 1,629,000 | — | — |
| 2018-09-27 | $134.06 | $134.32 | 1,283,900 | — | — |
| 2018-09-26 | $131.33 | $131.59 | 2,045,700 | — | — |
| 2018-09-25 | $134.51 | $134.77 | 1,891,000 | — | — |
| 2018-09-24 | $132.86 | $133.12 | 2,216,700 | — | — |
| 2018-09-21 | $128.55 | $128.80 | 1,801,100 | — | — |
| 2018-09-20 | $126.72 | $126.97 | 1,917,000 | — | — |
| 2018-09-19 | $128.58 | $128.83 | 2,071,000 | — | — |
| 2018-09-18 | $124.75 | $124.99 | 2,019,400 | — | — |
| 2018-09-17 | $122.69 | $122.93 | 1,582,500 | — | — |
| 2018-09-14 | $121.73 | $121.97 | 2,167,900 | — | — |
| 2018-09-13 | $118.81 | $119.04 | 1,962,500 | — | — |
| 2018-09-12 | $120.51 | $120.75 | 2,308,500 | — | — |
| 2018-09-11 | $116.40 | $116.63 | 2,335,200 | — | — |
| 2018-09-10 | $112.11 | $112.33 | 1,902,400 | — | — |
| 2018-09-07 | $112.65 | $112.87 | 1,902,800 | — | — |
| 2018-09-06 | $114.49 | $114.71 | 1,721,700 | — | — |
| 2018-09-05 | $117.46 | $117.69 | 1,778,800 | — | — |
| 2018-09-04 | $120.32 | $120.56 | 1,374,500 | — | — |
| 2018-08-31 | $121.08 | $121.32 | 1,852,700 | — | — |
| 2018-08-30 | $121.52 | $121.76 | 1,060,800 | — | — |
| 2018-08-29 | $121.91 | $122.15 | 2,070,800 | — | — |
| 2018-08-28 | $121.12 | $121.36 | 1,304,700 | — | — |
| 2018-08-27 | $122.73 | $122.97 | 1,638,100 | — | — |
| 2018-08-24 | $121.75 | $121.99 | 1,314,800 | — | — |
| 2018-08-23 | $121.60 | $121.84 | 990,100 | — | — |
| 2018-08-22 | $124.23 | $124.47 | 2,283,900 | — | — |
| 2018-08-21 | $122.59 | $122.83 | 2,826,800 | — | — |
| 2018-08-20 | $120.99 | $121.23 | 1,904,300 | — | — |
| 2018-08-17 | $120.18 | $120.42 | 2,165,100 | — | — |
| 2018-08-16 | $120.46 | $120.57 | 3,945,000 | — | — |
| 2018-08-15 | $117.70 | $117.81 | 11,541,400 | — | — |
| 2018-08-14 | $133.75 | $133.87 | 1,239,100 | — | — |
| 2018-08-13 | $131.87 | $131.99 | 911,900 | — | — |
| 2018-08-10 | $134.80 | $134.92 | 1,340,700 | — | — |
| 2018-08-09 | $131.15 | $131.27 | 1,897,200 | — | — |
| 2018-08-08 | $133.79 | $133.91 | 1,548,400 | — | — |
| 2018-08-07 | $134.74 | $134.86 | 659,700 | — | — |
| 2018-08-06 | $133.62 | $133.74 | 1,028,500 | — | — |
| 2018-08-03 | $130.80 | $130.92 | 1,028,900 | — | — |
| 2018-08-02 | $134.49 | $134.61 | 544,100 | — | — |
| 2018-08-01 | $132.88 | $133.00 | 724,500 | — | — |
| 2018-07-31 | $131.95 | $132.07 | 625,000 | — | — |
| 2018-07-30 | $133.71 | $133.83 | 1,388,800 | — | — |
| 2018-07-27 | $132.34 | $132.46 | 729,600 | — | — |
| 2018-07-26 | $134.55 | $134.67 | 556,200 | — | — |
| 2018-07-25 | $134.68 | $134.80 | 608,600 | — | — |
| 2018-07-24 | $133.45 | $133.57 | 855,600 | — | — |
| 2018-07-23 | $131.17 | $131.29 | 702,000 | — | — |
| 2018-07-20 | $131.15 | $131.27 | 885,800 | — | — |
| 2018-07-19 | $132.09 | $132.21 | 653,600 | — | — |
| 2018-07-18 | $130.59 | $130.71 | 1,009,800 | — | — |
| 2018-07-17 | $130.65 | $130.77 | 507,800 | — | — |
| 2018-07-16 | $129.99 | $130.11 | 851,800 | — | — |
| 2018-07-13 | $131.34 | $131.46 | 897,000 | — | — |
| 2018-07-12 | $130.28 | $130.40 | 837,300 | — | — |
| 2018-07-11 | $130.76 | $130.88 | 1,455,900 | — | — |
| 2018-07-10 | $133.96 | $134.08 | 2,119,500 | — | — |
| 2018-07-09 | $136.67 | $136.80 | 1,089,900 | — | — |
| 2018-07-06 | $134.97 | $135.09 | 839,100 | — | — |
| 2018-07-05 | $132.00 | $132.12 | 836,300 | — | — |
| 2018-07-03 | $130.05 | $130.17 | 701,700 | — | — |
| 2018-07-02 | $129.30 | $129.42 | 952,300 | — | — |
| 2018-06-29 | $131.57 | $131.69 | 1,425,700 | — | — |
| 2018-06-28 | $130.84 | $130.96 | 1,417,400 | — | — |
| 2018-06-27 | $130.13 | $130.25 | 2,309,000 | — | — |
| 2018-06-26 | $126.54 | $126.66 | 1,347,000 | — | — |
| 2018-06-25 | $121.60 | $121.71 | 1,347,400 | — | — |
| 2018-06-22 | $125.56 | $125.68 | 2,211,900 | — | — |
| 2018-06-21 | $123.73 | $123.84 | 2,061,300 | — | — |
| 2018-06-20 | $129.56 | $129.68 | 1,799,700 | — | — |
| 2018-06-19 | $127.58 | $127.70 | 3,422,700 | — | — |
| 2018-06-18 | $122.58 | $122.69 | 3,950,400 | — | — |
| 2018-06-15 | $115.58 | $115.69 | 2,474,900 | — | — |
| 2018-06-14 | $115.95 | $116.06 | 1,540,800 | — | — |
| 2018-06-13 | $118.35 | $118.46 | 1,616,000 | — | — |
| 2018-06-12 | $118.88 | $118.99 | 1,804,800 | — | — |
| 2018-06-11 | $113.83 | $113.93 | 1,290,200 | — | — |
| 2018-06-08 | $113.96 | $114.06 | 1,074,100 | — | — |
| 2018-06-07 | $114.12 | $114.22 | 1,655,700 | — | — |
| 2018-06-06 | $112.22 | $112.32 | 1,993,200 | — | — |
| 2018-06-05 | $111.55 | $111.65 | 2,346,400 | — | — |
| 2018-06-04 | $111.70 | $111.80 | 3,928,000 | — | — |
| 2018-06-01 | $115.50 | $115.61 | 2,960,400 | — | — |
| 2018-05-31 | $120.76 | $120.87 | 1,835,100 | — | — |
| 2018-05-30 | $122.80 | $122.91 | 1,603,300 | — | — |
| 2018-05-29 | $121.00 | $121.11 | 1,714,000 | — | — |
| 2018-05-25 | $120.35 | $120.46 | 2,607,900 | — | — |
| 2018-05-24 | $124.99 | $125.10 | 2,407,000 | — | — |
| 2018-05-23 | $129.64 | $129.76 | 2,503,800 | — | — |
| 2018-05-22 | $132.23 | $132.35 | 1,005,500 | — | — |
| 2018-05-21 | $136.76 | $136.89 | 978,100 | — | — |
| 2018-05-18 | $134.58 | $134.70 | 1,210,600 | — | — |
| 2018-05-17 | $136.26 | $136.26 | 1,973,000 | — | — |
| 2018-05-16 | $132.13 | $132.13 | 1,691,500 | — | — |
| 2018-05-15 | $128.53 | $128.53 | 2,403,400 | — | — |
| 2018-05-14 | $124.24 | $124.24 | 1,845,300 | — | — |
| 2018-05-11 | $123.82 | $123.82 | 3,155,100 | — | — |
| 2018-05-10 | $129.79 | $129.79 | 2,883,600 | — | — |
| 2018-05-09 | $136.52 | $136.52 | 4,251,000 | — | — |
| 2018-05-08 | $134.72 | $134.72 | 2,030,500 | — | — |
| 2018-05-07 | $130.24 | $130.24 | 1,559,300 | — | — |
| 2018-05-04 | $127.30 | $127.30 | 1,632,000 | — | — |
| 2018-05-03 | $126.51 | $126.51 | 2,000,100 | — | — |
| 2018-05-02 | $128.92 | $128.92 | 1,569,000 | — | — |
| 2018-05-01 | $128.10 | $128.10 | 1,017,800 | — | — |
| 2018-04-30 | $128.45 | $128.45 | 1,388,600 | — | — |
| 2018-04-27 | $125.85 | $125.85 | 960,400 | — | — |
| 2018-04-26 | $126.87 | $126.87 | 1,200,600 | — | — |
| 2018-04-25 | $125.75 | $125.75 | 1,261,400 | — | — |
| 2018-04-24 | $125.73 | $125.73 | 1,996,400 | — | — |
| 2018-04-23 | $128.24 | $128.24 | 1,186,100 | — | — |
| 2018-04-20 | $128.40 | $128.40 | 1,787,200 | — | — |
| 2018-04-19 | $128.88 | $128.88 | 2,326,100 | — | — |
| 2018-04-18 | $127.10 | $127.10 | 2,592,700 | — | — |
| 2018-04-17 | $122.30 | $122.30 | 1,832,300 | — | — |
| 2018-04-16 | $119.04 | $119.04 | 1,462,300 | — | — |
| 2018-04-13 | $118.70 | $118.70 | 1,340,600 | — | — |
| 2018-04-12 | $116.34 | $116.34 | 1,853,100 | — | — |
| 2018-04-11 | $116.54 | $116.54 | 2,406,200 | — | — |
| 2018-04-10 | $117.38 | $117.38 | 2,040,800 | — | — |
| 2018-04-09 | $113.29 | $113.29 | 3,323,800 | — | — |
| 2018-04-06 | $116.62 | $116.62 | 3,287,100 | — | — |
| 2018-04-05 | $124.41 | $124.41 | 1,361,300 | — | — |
| 2018-04-04 | $122.58 | $122.58 | 1,590,400 | — | — |
| 2018-04-03 | $123.44 | $123.44 | 1,464,400 | — | — |
| 2018-04-02 | $122.26 | $122.26 | 2,427,000 | — | — |
| 2018-03-29 | $126.52 | $126.52 | 2,045,500 | — | — |
| 2018-03-28 | $124.67 | $124.67 | 2,530,900 | — | — |
| 2018-03-27 | $129.18 | $129.18 | 1,285,700 | — | — |
| 2018-03-26 | $133.23 | $133.23 | 1,771,700 | — | — |
| 2018-03-23 | $127.96 | $127.96 | 1,468,600 | — | — |
| 2018-03-22 | $127.78 | $127.78 | 1,439,100 | — | — |
| 2018-03-21 | $130.18 | $130.18 | 1,280,900 | — | — |
| 2018-03-20 | $125.54 | $125.54 | 1,343,300 | — | — |
| 2018-03-19 | $122.63 | $122.63 | 1,603,000 | — | — |
| 2018-03-16 | $125.51 | $125.51 | 1,997,700 | — | — |
| 2018-03-15 | $124.60 | $124.60 | 1,146,300 | — | — |
| 2018-03-14 | $125.81 | $125.81 | 1,038,400 | — | — |
| 2018-03-13 | $127.15 | $127.15 | 858,700 | — | — |
| 2018-03-12 | $127.41 | $127.41 | 886,300 | — | — |
| 2018-03-09 | $128.94 | $128.94 | 961,500 | — | — |
| 2018-03-08 | $125.20 | $125.20 | 772,900 | — | — |
| 2018-03-07 | $126.27 | $126.27 | 1,225,700 | — | — |
| 2018-03-06 | $127.09 | $127.09 | 1,062,000 | — | — |
| 2018-03-05 | $130.25 | $130.25 | 968,200 | — | — |
| 2018-03-02 | $129.08 | $129.08 | 960,900 | — | — |
| 2018-03-01 | $126.41 | $126.41 | 1,080,000 | — | — |
| 2018-02-28 | $124.64 | $124.64 | 1,021,200 | — | — |
| 2018-02-27 | $126.17 | $126.17 | 823,100 | — | — |
| 2018-02-26 | $127.72 | $127.72 | 669,000 | — | — |
| 2018-02-23 | $127.93 | $127.93 | 876,000 | — | — |
| 2018-02-22 | $123.31 | $123.31 | 1,142,600 | — | — |
| 2018-02-21 | $120.98 | $120.98 | 1,260,600 | — | — |
| 2018-02-20 | $122.81 | $122.81 | 1,276,800 | — | — |
| 2018-02-16 | $123.88 | $123.88 | 1,697,000 | — | — |
| 2018-02-15 | $125.15 | $125.15 | 2,419,800 | — | — |
| 2018-02-14 | $122.83 | $122.83 | 2,901,600 | — | — |
| 2018-02-13 | $115.03 | $115.03 | 1,649,400 | — | — |
| 2018-02-12 | $116.01 | $116.01 | 1,709,900 | — | — |
| 2018-02-09 | $110.51 | $110.51 | 1,811,700 | — | — |
| 2018-02-08 | $111.33 | $111.33 | 2,817,700 | — | — |
| 2018-02-07 | $118.50 | $118.50 | 1,224,800 | — | — |
| 2018-02-06 | $121.90 | $121.90 | 1,695,700 | — | — |
| 2018-02-05 | $120.27 | $120.27 | 1,807,200 | — | — |
| 2018-02-02 | $122.46 | $122.46 | 1,554,800 | — | — |
| 2018-02-01 | $126.64 | $126.64 | 969,000 | — | — |
| 2018-01-31 | $125.50 | $125.50 | 1,247,700 | — | — |
| 2018-01-30 | $126.27 | $126.27 | 1,514,800 | — | — |
| 2018-01-29 | $129.05 | $129.05 | 962,000 | — | — |
| 2018-01-26 | $130.09 | $130.09 | 664,400 | — | — |
| 2018-01-25 | $126.85 | $126.85 | 1,311,100 | — | — |
| 2018-01-24 | $130.36 | $130.36 | 1,542,400 | — | — |
| 2018-01-23 | $132.31 | $132.31 | 1,152,400 | — | — |
| 2018-01-22 | $132.21 | $132.21 | 918,100 | — | — |
| 2018-01-19 | $127.57 | $127.57 | 585,100 | — | — |
| 2018-01-18 | $127.23 | $127.23 | 1,040,000 | — | — |
| 2018-01-17 | $127.44 | $127.44 | 1,425,400 | — | — |
| 2018-01-16 | $128.02 | $128.02 | 1,002,100 | — | — |
| 2018-01-12 | $130.14 | $130.14 | 1,030,900 | — | — |
| 2018-01-11 | $129.90 | $129.90 | 1,493,300 | — | — |
| 2018-01-10 | $127.29 | $127.29 | 1,487,700 | — | — |
| 2018-01-09 | $127.49 | $127.49 | 1,290,800 | — | — |
| 2018-01-08 | $130.99 | $130.99 | 1,428,100 | — | — |
| 2018-01-05 | $129.98 | $129.98 | 873,300 | — | — |
| 2018-01-04 | $130.13 | $130.13 | 978,500 | — | — |
| 2018-01-03 | $129.17 | $129.17 | 1,609,900 | — | — |
| 2018-01-02 | $127.88 | $127.88 | 1,548,100 | — | — |