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
- 2001-06-20 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 | $102.55 | $239.45 | 1,226,700 | — | — |
| 2018-12-28 | $100.81 | $235.38 | 975,300 | — | — |
| 2018-12-27 | $100.82 | $235.41 | 1,393,400 | — | — |
| 2018-12-26 | $99.43 | $232.16 | 1,100,800 | — | — |
| 2018-12-24 | $95.83 | $223.75 | 776,100 | — | — |
| 2018-12-21 | $97.85 | $228.47 | 2,608,800 | — | — |
| 2018-12-20 | $99.14 | $231.48 | 1,742,700 | — | — |
| 2018-12-19 | $101.04 | $235.92 | 1,614,800 | — | — |
| 2018-12-18 | $101.57 | $237.16 | 1,589,700 | — | — |
| 2018-12-17 | $102.06 | $238.30 | 2,520,700 | — | — |
| 2018-12-14 | $104.59 | $244.21 | 1,201,500 | — | — |
| 2018-12-13 | $105.85 | $247.15 | 1,235,500 | — | — |
| 2018-12-12 | $106.74 | $248.48 | 1,688,900 | — | — |
| 2018-12-11 | $105.83 | $246.36 | 1,082,800 | — | — |
| 2018-12-10 | $105.68 | $246.01 | 1,075,800 | — | — |
| 2018-12-07 | $104.62 | $243.55 | 1,516,800 | — | — |
| 2018-12-06 | $105.79 | $246.27 | 2,241,400 | — | — |
| 2018-12-04 | $106.12 | $247.04 | 1,812,900 | — | — |
| 2018-12-03 | $109.12 | $254.02 | 1,337,700 | — | — |
| 2018-11-30 | $107.95 | $251.30 | 1,933,600 | — | — |
| 2018-11-29 | $105.85 | $246.41 | 1,255,700 | — | — |
| 2018-11-28 | $107.95 | $251.30 | 1,213,800 | — | — |
| 2018-11-27 | $104.12 | $242.38 | 1,066,000 | — | — |
| 2018-11-26 | $104.39 | $243.01 | 759,300 | — | — |
| 2018-11-23 | $103.26 | $240.38 | 313,800 | — | — |
| 2018-11-21 | $103.35 | $240.59 | 734,900 | — | — |
| 2018-11-20 | $102.45 | $238.49 | 1,380,400 | — | — |
| 2018-11-19 | $104.34 | $242.89 | 1,394,400 | — | — |
| 2018-11-16 | $107.86 | $251.09 | 1,504,300 | — | — |
| 2018-11-15 | $106.82 | $248.67 | 1,115,200 | — | — |
| 2018-11-14 | $104.51 | $243.29 | 1,130,000 | — | — |
| 2018-11-13 | $104.80 | $243.97 | 1,164,800 | — | — |
| 2018-11-12 | $105.69 | $246.04 | 965,300 | — | — |
| 2018-11-09 | $107.47 | $250.18 | 906,800 | — | — |
| 2018-11-08 | $107.68 | $250.67 | 1,273,800 | — | — |
| 2018-11-07 | $107.34 | $249.88 | 1,920,100 | — | — |
| 2018-11-06 | $104.67 | $243.66 | 1,255,600 | — | — |
| 2018-11-05 | $103.97 | $242.03 | 991,400 | — | — |
| 2018-11-02 | $103.65 | $241.29 | 1,232,000 | — | — |
| 2018-11-01 | $103.95 | $241.99 | 1,769,400 | — | — |
| 2018-10-31 | $104.10 | $242.34 | 2,471,000 | — | — |
| 2018-10-30 | $103.62 | $241.22 | 3,478,200 | — | — |
| 2018-10-29 | $99.13 | $230.77 | 2,485,000 | — | — |
| 2018-10-26 | $101.37 | $235.98 | 1,244,400 | — | — |
| 2018-10-25 | $102.92 | $239.59 | 1,387,000 | — | — |
| 2018-10-24 | $100.70 | $234.42 | 1,187,400 | — | — |
| 2018-10-23 | $103.16 | $240.15 | 1,691,200 | — | — |
| 2018-10-22 | $103.94 | $241.96 | 1,434,400 | — | — |
| 2018-10-19 | $103.75 | $241.52 | 1,080,100 | — | — |
| 2018-10-18 | $104.07 | $242.27 | 1,002,200 | — | — |
| 2018-10-17 | $104.87 | $244.13 | 1,214,800 | — | — |
| 2018-10-16 | $104.82 | $244.01 | 2,344,500 | — | — |
| 2018-10-15 | $101.22 | $235.63 | 1,835,000 | — | — |
| 2018-10-12 | $102.38 | $238.33 | 2,966,000 | — | — |
| 2018-10-11 | $101.17 | $235.52 | 2,996,000 | — | — |
| 2018-10-10 | $102.83 | $239.38 | 1,940,400 | — | — |
| 2018-10-09 | $107.81 | $250.97 | 1,447,600 | — | — |
| 2018-10-08 | $107.29 | $249.76 | 2,042,500 | — | — |
| 2018-10-05 | $108.18 | $251.83 | 1,518,800 | — | — |
| 2018-10-04 | $107.63 | $250.55 | 2,200,900 | — | — |
| 2018-10-03 | $108.01 | $251.44 | 1,395,100 | — | — |
| 2018-10-02 | $107.52 | $250.30 | 1,605,700 | — | — |
| 2018-10-01 | $107.18 | $249.51 | 1,444,700 | — | — |
| 2018-09-28 | $109.07 | $253.91 | 1,507,600 | — | — |
| 2018-09-27 | $108.77 | $253.21 | 1,721,200 | — | — |
| 2018-09-26 | $109.52 | $254.95 | 1,002,600 | — | — |
| 2018-09-25 | $109.81 | $255.63 | 1,128,800 | — | — |
| 2018-09-24 | $109.93 | $255.91 | 1,146,800 | — | — |
| 2018-09-21 | $110.58 | $257.42 | 2,813,000 | — | — |
| 2018-09-20 | $109.79 | $255.58 | 1,084,500 | — | — |
| 2018-09-19 | $108.77 | $253.21 | 1,264,700 | — | — |
| 2018-09-18 | $109.76 | $255.51 | 1,290,800 | — | — |
| 2018-09-17 | $109.43 | $254.74 | 2,197,900 | — | — |
| 2018-09-14 | $110.12 | $256.35 | 1,306,600 | — | — |
| 2018-09-13 | $110.05 | $256.19 | 1,338,600 | — | — |
| 2018-09-12 | $109.50 | $254.16 | 807,500 | — | — |
| 2018-09-11 | $109.16 | $253.37 | 1,077,500 | — | — |
| 2018-09-10 | $108.72 | $252.35 | 862,500 | — | — |
| 2018-09-07 | $107.45 | $249.40 | 1,066,700 | — | — |
| 2018-09-06 | $107.60 | $249.75 | 785,300 | — | — |
| 2018-09-05 | $106.54 | $247.29 | 1,121,500 | — | — |
| 2018-09-04 | $107.87 | $250.38 | 1,008,700 | — | — |
| 2018-08-31 | $108.17 | $251.07 | 863,700 | — | — |
| 2018-08-30 | $107.70 | $249.98 | 603,900 | — | — |
| 2018-08-29 | $108.06 | $250.82 | 973,800 | — | — |
| 2018-08-28 | $107.59 | $249.73 | 983,400 | — | — |
| 2018-08-27 | $107.90 | $250.45 | 1,195,100 | — | — |
| 2018-08-24 | $108.87 | $252.70 | 644,100 | — | — |
| 2018-08-23 | $108.38 | $251.56 | 969,400 | — | — |
| 2018-08-22 | $108.25 | $251.26 | 968,000 | — | — |
| 2018-08-21 | $107.58 | $249.71 | 1,355,600 | — | — |
| 2018-08-20 | $107.48 | $249.47 | 2,076,200 | — | — |
| 2018-08-17 | $107.10 | $248.59 | 1,283,000 | — | — |
| 2018-08-16 | $106.34 | $246.83 | 791,400 | — | — |
| 2018-08-15 | $106.02 | $246.08 | 1,158,900 | — | — |
| 2018-08-14 | $106.69 | $247.64 | 2,009,600 | — | — |
| 2018-08-13 | $106.14 | $246.36 | 757,100 | — | — |
| 2018-08-10 | $106.88 | $248.08 | 1,424,800 | — | — |
| 2018-08-09 | $106.95 | $248.24 | 1,529,600 | — | — |
| 2018-08-08 | $105.87 | $245.74 | 1,279,900 | — | — |
| 2018-08-07 | $105.16 | $244.09 | 1,526,300 | — | — |
| 2018-08-06 | $104.78 | $243.21 | 1,192,100 | — | — |
| 2018-08-03 | $104.22 | $241.91 | 1,415,700 | — | — |
| 2018-08-02 | $103.27 | $239.70 | 1,694,900 | — | — |
| 2018-08-01 | $102.95 | $238.96 | 3,051,600 | — | — |
| 2018-07-31 | $103.13 | $239.38 | 3,882,100 | — | — |
| 2018-07-30 | $105.06 | $243.86 | 1,480,400 | — | — |
| 2018-07-27 | $107.44 | $249.38 | 861,500 | — | — |
| 2018-07-26 | $109.13 | $253.30 | 888,600 | — | — |
| 2018-07-25 | $109.49 | $254.14 | 1,221,500 | — | — |
| 2018-07-24 | $108.67 | $252.24 | 1,545,500 | — | — |
| 2018-07-23 | $109.34 | $253.79 | 826,600 | — | — |
| 2018-07-20 | $108.90 | $252.77 | 587,800 | — | — |
| 2018-07-19 | $108.72 | $252.35 | 1,300,800 | — | — |
| 2018-07-18 | $108.97 | $252.93 | 1,234,100 | — | — |
| 2018-07-17 | $108.34 | $251.47 | 907,000 | — | — |
| 2018-07-16 | $107.70 | $249.98 | 1,233,200 | — | — |
| 2018-07-13 | $108.13 | $250.98 | 1,020,700 | — | — |
| 2018-07-12 | $108.55 | $251.96 | 1,618,800 | — | — |
| 2018-07-11 | $107.73 | $250.05 | 1,046,300 | — | — |
| 2018-07-10 | $107.64 | $249.84 | 1,243,600 | — | — |
| 2018-07-09 | $108.22 | $251.19 | 1,645,200 | — | — |
| 2018-07-06 | $108.37 | $251.54 | 1,569,700 | — | — |
| 2018-07-05 | $107.54 | $249.61 | 1,413,900 | — | — |
| 2018-07-03 | $106.60 | $247.43 | 945,100 | — | — |
| 2018-07-02 | $106.70 | $247.66 | 1,574,400 | — | — |
| 2018-06-29 | $106.03 | $246.11 | 1,689,900 | — | — |
| 2018-06-28 | $105.71 | $245.36 | 1,422,300 | — | — |
| 2018-06-27 | $104.86 | $243.39 | 1,425,100 | — | — |
| 2018-06-26 | $106.10 | $246.27 | 1,634,200 | — | — |
| 2018-06-25 | $106.58 | $247.38 | 1,740,900 | — | — |
| 2018-06-22 | $107.63 | $249.82 | 2,014,700 | — | — |
| 2018-06-21 | $107.39 | $249.26 | 1,223,500 | — | — |
| 2018-06-20 | $107.00 | $248.36 | 966,500 | — | — |
| 2018-06-19 | $107.39 | $249.26 | 1,659,600 | — | — |
| 2018-06-18 | $107.27 | $248.99 | 1,891,200 | — | — |
| 2018-06-15 | $107.44 | $249.38 | 2,173,500 | — | — |
| 2018-06-14 | $107.72 | $250.03 | 1,372,400 | — | — |
| 2018-06-13 | $107.10 | $247.85 | 1,313,500 | — | — |
| 2018-06-12 | $107.17 | $248.01 | 2,442,100 | — | — |
| 2018-06-11 | $105.86 | $244.98 | 721,700 | — | — |
| 2018-06-08 | $106.14 | $245.63 | 915,800 | — | — |
| 2018-06-07 | $105.47 | $244.08 | 1,110,400 | — | — |
| 2018-06-06 | $106.93 | $247.45 | 2,699,600 | — | — |
| 2018-06-05 | $104.76 | $242.43 | 1,619,500 | — | — |
| 2018-06-04 | $103.77 | $240.14 | 2,946,400 | — | — |
| 2018-06-01 | $103.22 | $238.87 | 1,108,500 | — | — |
| 2018-05-31 | $102.22 | $236.56 | 1,640,000 | — | — |
| 2018-05-30 | $103.26 | $238.96 | 1,161,600 | — | — |
| 2018-05-29 | $102.38 | $236.93 | 902,900 | — | — |
| 2018-05-25 | $103.46 | $239.42 | 837,600 | — | — |
| 2018-05-24 | $103.80 | $240.21 | 1,299,800 | — | — |
| 2018-05-23 | $103.87 | $240.37 | 1,022,700 | — | — |
| 2018-05-22 | $103.50 | $239.52 | 1,348,200 | — | — |
| 2018-05-21 | $104.45 | $241.72 | 824,600 | — | — |
| 2018-05-18 | $104.12 | $240.95 | 1,338,700 | — | — |
| 2018-05-17 | $103.82 | $240.26 | 1,686,700 | — | — |
| 2018-05-16 | $104.84 | $242.62 | 1,329,200 | — | — |
| 2018-05-15 | $104.70 | $242.29 | 1,580,900 | — | — |
| 2018-05-14 | $104.70 | $242.29 | 1,926,300 | — | — |
| 2018-05-11 | $104.89 | $242.73 | 2,149,300 | — | — |
| 2018-05-10 | $104.91 | $242.78 | 1,965,700 | — | — |
| 2018-05-09 | $103.91 | $240.47 | 3,287,500 | — | — |
| 2018-05-08 | $103.19 | $238.80 | 2,751,900 | — | — |
| 2018-05-07 | $102.21 | $236.53 | 2,203,500 | — | — |
| 2018-05-04 | $100.66 | $232.94 | 2,020,900 | — | — |
| 2018-05-03 | $99.41 | $230.05 | 2,282,400 | — | — |
| 2018-05-02 | $98.49 | $227.92 | 2,866,200 | — | — |
| 2018-05-01 | $99.66 | $230.63 | 4,051,800 | — | — |
| 2018-04-30 | $94.97 | $219.78 | 2,914,500 | — | — |
| 2018-04-27 | $94.70 | $219.15 | 2,038,200 | — | — |
| 2018-04-26 | $95.00 | $219.85 | 1,798,700 | — | — |
| 2018-04-25 | $94.11 | $217.79 | 1,619,900 | — | — |
| 2018-04-24 | $94.77 | $219.31 | 1,355,300 | — | — |
| 2018-04-23 | $95.70 | $221.47 | 1,158,100 | — | — |
| 2018-04-20 | $96.01 | $222.18 | 1,156,000 | — | — |
| 2018-04-19 | $97.06 | $224.61 | 908,700 | — | — |
| 2018-04-18 | $97.53 | $225.70 | 1,599,000 | — | — |
| 2018-04-17 | $97.61 | $225.89 | 2,055,600 | — | — |
| 2018-04-16 | $97.29 | $225.15 | 793,700 | — | — |
| 2018-04-13 | $96.23 | $222.69 | 972,200 | — | — |
| 2018-04-12 | $96.68 | $223.73 | 665,000 | — | — |
| 2018-04-11 | $96.34 | $222.95 | 1,212,700 | — | — |
| 2018-04-10 | $96.83 | $224.08 | 1,050,700 | — | — |
| 2018-04-09 | $96.00 | $222.16 | 1,688,900 | — | — |
| 2018-04-06 | $95.53 | $221.07 | 1,480,700 | — | — |
| 2018-04-05 | $97.46 | $225.54 | 1,870,500 | — | — |
| 2018-04-04 | $96.00 | $222.16 | 2,107,500 | — | — |
| 2018-04-03 | $95.00 | $219.85 | 2,589,200 | — | — |
| 2018-04-02 | $94.71 | $219.18 | 2,329,900 | — | — |
| 2018-03-29 | $96.30 | $222.86 | 1,244,800 | — | — |
| 2018-03-28 | $95.32 | $220.59 | 1,644,400 | — | — |
| 2018-03-27 | $94.68 | $219.11 | 1,356,800 | — | — |
| 2018-03-26 | $96.16 | $222.53 | 1,942,400 | — | — |
| 2018-03-23 | $94.86 | $219.52 | 1,665,400 | — | — |
| 2018-03-22 | $97.52 | $225.68 | 1,754,300 | — | — |
| 2018-03-21 | $100.58 | $232.76 | 1,023,500 | — | — |
| 2018-03-20 | $100.92 | $233.55 | 962,600 | — | — |
| 2018-03-19 | $100.05 | $231.53 | 715,800 | — | — |
| 2018-03-16 | $100.64 | $232.90 | 1,700,800 | — | — |
| 2018-03-15 | $100.10 | $231.65 | 783,000 | — | — |
| 2018-03-14 | $100.32 | $231.42 | 1,233,000 | — | — |
| 2018-03-13 | $100.41 | $231.63 | 1,501,200 | — | — |
| 2018-03-12 | $101.23 | $233.52 | 2,355,000 | — | — |
| 2018-03-09 | $100.77 | $232.46 | 1,703,100 | — | — |
| 2018-03-08 | $99.28 | $229.02 | 1,220,700 | — | — |
| 2018-03-07 | $98.57 | $227.38 | 1,398,500 | — | — |
| 2018-03-06 | $98.71 | $227.70 | 1,419,500 | — | — |
| 2018-03-05 | $99.59 | $229.73 | 2,357,000 | — | — |
| 2018-03-02 | $96.90 | $223.53 | 1,260,800 | — | — |
| 2018-03-01 | $95.96 | $221.36 | 1,350,800 | — | — |
| 2018-02-28 | $97.18 | $224.17 | 1,987,200 | — | — |
| 2018-02-27 | $98.44 | $227.08 | 1,253,400 | — | — |
| 2018-02-26 | $99.92 | $230.49 | 2,047,900 | — | — |
| 2018-02-23 | $99.82 | $230.26 | 1,805,300 | — | — |
| 2018-02-22 | $98.03 | $226.14 | 2,315,300 | — | — |
| 2018-02-21 | $97.15 | $224.11 | 1,215,000 | — | — |
| 2018-02-20 | $97.32 | $224.50 | 1,501,200 | — | — |
| 2018-02-16 | $97.82 | $225.65 | 1,098,100 | — | — |
| 2018-02-15 | $96.56 | $222.74 | 1,538,100 | — | — |
| 2018-02-14 | $96.00 | $221.45 | 1,590,800 | — | — |
| 2018-02-13 | $96.17 | $221.84 | 1,144,100 | — | — |
| 2018-02-12 | $95.15 | $219.49 | 1,789,900 | — | — |
| 2018-02-09 | $95.03 | $219.21 | 2,572,000 | — | — |
| 2018-02-08 | $92.74 | $213.93 | 3,058,300 | — | — |
| 2018-02-07 | $96.77 | $223.23 | 3,099,800 | — | — |
| 2018-02-06 | $95.72 | $220.81 | 5,946,300 | — | — |
| 2018-02-05 | $97.20 | $224.22 | 2,636,000 | — | — |
| 2018-02-02 | $100.81 | $232.55 | 1,612,600 | — | — |
| 2018-02-01 | $102.11 | $235.55 | 1,530,800 | — | — |
| 2018-01-31 | $102.36 | $236.12 | 1,500,400 | — | — |
| 2018-01-30 | $102.66 | $236.82 | 1,222,100 | — | — |
| 2018-01-29 | $102.69 | $236.88 | 1,248,400 | — | — |
| 2018-01-26 | $102.88 | $237.32 | 1,419,700 | — | — |
| 2018-01-25 | $101.50 | $234.14 | 1,194,500 | — | — |
| 2018-01-24 | $100.56 | $231.97 | 1,542,900 | — | — |
| 2018-01-23 | $99.13 | $228.67 | 971,600 | — | — |
| 2018-01-22 | $99.19 | $228.81 | 1,111,900 | — | — |
| 2018-01-19 | $98.47 | $227.15 | 1,627,100 | — | — |
| 2018-01-18 | $97.54 | $225.00 | 1,235,500 | — | — |
| 2018-01-17 | $97.60 | $225.14 | 1,407,300 | — | — |
| 2018-01-16 | $97.17 | $224.15 | 1,448,600 | — | — |
| 2018-01-12 | $97.61 | $225.17 | 1,773,300 | — | — |
| 2018-01-11 | $97.78 | $225.56 | 1,239,200 | — | — |
| 2018-01-10 | $97.28 | $224.40 | 2,110,700 | — | — |
| 2018-01-09 | $96.04 | $221.54 | 1,338,500 | — | — |
| 2018-01-08 | $95.73 | $220.83 | 1,185,900 | — | — |
| 2018-01-05 | $95.49 | $220.28 | 1,721,000 | — | — |
| 2018-01-04 | $94.95 | $219.03 | 1,673,900 | — | — |
| 2018-01-03 | $94.25 | $217.42 | 1,370,600 | — | — |
| 2018-01-02 | $93.70 | $216.15 | 1,231,700 | — | — |