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
- 2012-07-19 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 | $102.32 | $102.32 | 861,900 | — | — |
| 2018-12-28 | $98.99 | $98.99 | 755,000 | — | — |
| 2018-12-27 | $98.48 | $98.48 | 753,900 | — | — |
| 2018-12-26 | $97.07 | $97.07 | 722,700 | — | — |
| 2018-12-24 | $89.61 | $89.61 | 758,200 | — | — |
| 2018-12-21 | $90.38 | $90.38 | 1,940,600 | — | — |
| 2018-12-20 | $95.59 | $95.59 | 901,200 | — | — |
| 2018-12-19 | $97.33 | $97.33 | 918,700 | — | — |
| 2018-12-18 | $99.03 | $99.03 | 895,200 | — | — |
| 2018-12-17 | $96.94 | $96.94 | 1,231,000 | — | — |
| 2018-12-14 | $100.04 | $100.04 | 1,111,600 | — | — |
| 2018-12-13 | $100.48 | $100.48 | 979,700 | — | — |
| 2018-12-12 | $101.40 | $101.40 | 1,092,700 | — | — |
| 2018-12-11 | $99.47 | $99.47 | 1,681,000 | — | — |
| 2018-12-10 | $101.71 | $101.71 | 1,530,500 | — | — |
| 2018-12-07 | $95.58 | $95.58 | 2,064,300 | — | — |
| 2018-12-06 | $101.79 | $101.79 | 4,327,700 | — | — |
| 2018-12-04 | $104.58 | $104.58 | 1,831,800 | — | — |
| 2018-12-03 | $110.23 | $110.23 | 1,736,200 | — | — |
| 2018-11-30 | $104.79 | $104.79 | 1,053,000 | — | — |
| 2018-11-29 | $105.27 | $105.27 | 1,245,300 | — | — |
| 2018-11-28 | $105.70 | $105.70 | 1,485,600 | — | — |
| 2018-11-27 | $101.35 | $101.35 | 880,200 | — | — |
| 2018-11-26 | $104.50 | $104.50 | 1,221,700 | — | — |
| 2018-11-23 | $102.83 | $102.83 | 591,900 | — | — |
| 2018-11-21 | $102.99 | $102.99 | 870,700 | — | — |
| 2018-11-20 | $103.88 | $103.88 | 2,487,400 | — | — |
| 2018-11-19 | $114.12 | $114.12 | 867,500 | — | — |
| 2018-11-16 | $119.94 | $119.94 | 648,600 | — | — |
| 2018-11-15 | $120.86 | $120.86 | 1,107,700 | — | — |
| 2018-11-14 | $122.88 | $122.88 | 657,000 | — | — |
| 2018-11-13 | $122.21 | $122.21 | 1,092,000 | — | — |
| 2018-11-12 | $123.41 | $123.41 | 982,300 | — | — |
| 2018-11-09 | $121.70 | $121.70 | 672,000 | — | — |
| 2018-11-08 | $123.36 | $123.36 | 1,279,000 | — | — |
| 2018-11-07 | $121.55 | $121.55 | 759,000 | — | — |
| 2018-11-06 | $118.21 | $118.21 | 686,400 | — | — |
| 2018-11-05 | $117.09 | $117.09 | 689,500 | — | — |
| 2018-11-02 | $120.97 | $120.97 | 957,200 | — | — |
| 2018-11-01 | $120.31 | $120.31 | 1,194,200 | — | — |
| 2018-10-31 | $113.82 | $113.82 | 763,200 | — | — |
| 2018-10-30 | $115.32 | $115.32 | 644,500 | — | — |
| 2018-10-29 | $111.85 | $111.85 | 636,200 | — | — |
| 2018-10-26 | $110.37 | $110.37 | 816,500 | — | — |
| 2018-10-25 | $112.16 | $112.16 | 749,700 | — | — |
| 2018-10-24 | $111.50 | $111.50 | 837,600 | — | — |
| 2018-10-23 | $116.01 | $116.01 | 795,100 | — | — |
| 2018-10-22 | $116.18 | $116.18 | 534,700 | — | — |
| 2018-10-19 | $114.80 | $114.80 | 659,000 | — | — |
| 2018-10-18 | $115.04 | $115.04 | 665,300 | — | — |
| 2018-10-17 | $118.06 | $118.06 | 603,200 | — | — |
| 2018-10-16 | $120.19 | $120.19 | 625,100 | — | — |
| 2018-10-15 | $114.14 | $114.14 | 701,700 | — | — |
| 2018-10-12 | $114.58 | $114.58 | 919,500 | — | — |
| 2018-10-11 | $112.76 | $112.76 | 1,144,900 | — | — |
| 2018-10-10 | $115.04 | $115.04 | 1,231,400 | — | — |
| 2018-10-09 | $121.05 | $121.05 | 760,400 | — | — |
| 2018-10-08 | $120.55 | $120.55 | 1,116,400 | — | — |
| 2018-10-05 | $117.59 | $117.59 | 833,000 | — | — |
| 2018-10-04 | $119.82 | $119.82 | 888,300 | — | — |
| 2018-10-03 | $121.13 | $121.13 | 843,900 | — | — |
| 2018-10-02 | $122.97 | $122.97 | 869,400 | — | — |
| 2018-10-01 | $128.13 | $128.13 | 736,700 | — | — |
| 2018-09-28 | $130.06 | $130.06 | 605,200 | — | — |
| 2018-09-27 | $128.66 | $128.66 | 975,000 | — | — |
| 2018-09-26 | $127.24 | $127.24 | 923,300 | — | — |
| 2018-09-25 | $126.48 | $126.48 | 794,000 | — | — |
| 2018-09-24 | $125.40 | $125.40 | 969,200 | — | — |
| 2018-09-21 | $125.25 | $125.25 | 1,122,100 | — | — |
| 2018-09-20 | $126.56 | $126.56 | 819,800 | — | — |
| 2018-09-19 | $126.44 | $126.44 | 914,900 | — | — |
| 2018-09-18 | $130.25 | $130.25 | 1,089,000 | — | — |
| 2018-09-17 | $129.28 | $129.28 | 1,005,900 | — | — |
| 2018-09-14 | $130.27 | $130.27 | 1,045,800 | — | — |
| 2018-09-13 | $130.85 | $130.85 | 799,200 | — | — |
| 2018-09-12 | $131.37 | $131.37 | 1,158,000 | — | — |
| 2018-09-11 | $133.81 | $133.81 | 1,078,600 | — | — |
| 2018-09-10 | $133.16 | $133.16 | 1,197,500 | — | — |
| 2018-09-07 | $130.89 | $130.89 | 5,216,200 | — | — |
| 2018-09-06 | $115.51 | $115.51 | 2,192,300 | — | — |
| 2018-09-05 | $114.76 | $114.76 | 1,781,600 | — | — |
| 2018-09-04 | $119.63 | $119.63 | 1,051,500 | — | — |
| 2018-08-31 | $116.47 | $116.47 | 821,800 | — | — |
| 2018-08-30 | $114.46 | $114.46 | 660,900 | — | — |
| 2018-08-29 | $115.80 | $115.80 | 474,200 | — | — |
| 2018-08-28 | $114.96 | $114.96 | 722,800 | — | — |
| 2018-08-27 | $114.59 | $114.59 | 567,600 | — | — |
| 2018-08-24 | $114.79 | $114.79 | 609,000 | — | — |
| 2018-08-23 | $114.74 | $114.74 | 747,300 | — | — |
| 2018-08-22 | $113.27 | $113.27 | 706,500 | — | — |
| 2018-08-21 | $111.97 | $111.97 | 955,700 | — | — |
| 2018-08-20 | $111.14 | $111.14 | 986,500 | — | — |
| 2018-08-17 | $108.64 | $108.64 | 685,600 | — | — |
| 2018-08-16 | $106.04 | $106.04 | 449,100 | — | — |
| 2018-08-15 | $105.15 | $105.15 | 568,500 | — | — |
| 2018-08-14 | $105.94 | $105.94 | 556,300 | — | — |
| 2018-08-13 | $104.48 | $104.48 | 507,000 | — | — |
| 2018-08-10 | $105.93 | $105.93 | 491,100 | — | — |
| 2018-08-09 | $104.24 | $104.24 | 485,300 | — | — |
| 2018-08-08 | $103.88 | $103.88 | 462,700 | — | — |
| 2018-08-07 | $103.86 | $103.86 | 865,400 | — | — |
| 2018-08-06 | $100.88 | $100.88 | 439,900 | — | — |
| 2018-08-03 | $100.12 | $100.12 | 711,600 | — | — |
| 2018-08-02 | $98.46 | $98.46 | 400,300 | — | — |
| 2018-08-01 | $97.14 | $97.14 | 695,500 | — | — |
| 2018-07-31 | $97.16 | $97.16 | 507,500 | — | — |
| 2018-07-30 | $96.98 | $96.98 | 604,200 | — | — |
| 2018-07-27 | $96.19 | $96.19 | 633,800 | — | — |
| 2018-07-26 | $98.96 | $98.96 | 484,300 | — | — |
| 2018-07-25 | $98.86 | $98.86 | 789,900 | — | — |
| 2018-07-24 | $98.62 | $98.62 | 1,381,900 | — | — |
| 2018-07-23 | $101.24 | $101.24 | 950,900 | — | — |
| 2018-07-20 | $102.94 | $102.94 | 2,112,600 | — | — |
| 2018-07-19 | $107.93 | $107.93 | 1,360,600 | — | — |
| 2018-07-18 | $106.82 | $106.82 | 1,827,000 | — | — |
| 2018-07-17 | $102.24 | $102.24 | 807,600 | — | — |
| 2018-07-16 | $103.43 | $103.43 | 1,112,000 | — | — |
| 2018-07-13 | $101.36 | $101.36 | 687,600 | — | — |
| 2018-07-12 | $100.13 | $100.13 | 616,600 | — | — |
| 2018-07-11 | $99.55 | $99.55 | 661,000 | — | — |
| 2018-07-10 | $101.01 | $101.01 | 802,200 | — | — |
| 2018-07-09 | $101.25 | $101.25 | 856,000 | — | — |
| 2018-07-06 | $98.90 | $98.90 | 625,300 | — | — |
| 2018-07-05 | $98.12 | $98.12 | 594,000 | — | — |
| 2018-07-03 | $98.24 | $98.24 | 265,600 | — | — |
| 2018-07-02 | $97.77 | $97.77 | 831,900 | — | — |
| 2018-06-29 | $97.71 | $97.71 | 900,200 | — | — |
| 2018-06-28 | $99.54 | $99.54 | 888,700 | — | — |
| 2018-06-27 | $100.73 | $100.73 | 870,000 | — | — |
| 2018-06-26 | $101.53 | $101.53 | 1,459,900 | — | — |
| 2018-06-25 | $98.77 | $98.77 | 1,013,300 | — | — |
| 2018-06-22 | $98.52 | $98.52 | 1,167,300 | — | — |
| 2018-06-21 | $97.46 | $97.46 | 887,600 | — | — |
| 2018-06-20 | $97.48 | $97.48 | 1,248,200 | — | — |
| 2018-06-19 | $98.55 | $98.55 | 1,291,600 | — | — |
| 2018-06-18 | $99.10 | $99.10 | 1,217,300 | — | — |
| 2018-06-15 | $100.01 | $100.01 | 1,754,200 | — | — |
| 2018-06-14 | $102.09 | $102.09 | 960,600 | — | — |
| 2018-06-13 | $101.65 | $101.65 | 1,304,000 | — | — |
| 2018-06-12 | $101.89 | $101.89 | 1,286,500 | — | — |
| 2018-06-11 | $101.24 | $101.24 | 2,294,300 | — | — |
| 2018-06-08 | $101.19 | $101.19 | 3,821,500 | — | — |
| 2018-06-07 | $99.05 | $99.05 | 9,709,500 | — | — |
| 2018-06-06 | $81.28 | $81.28 | 4,261,700 | — | — |
| 2018-06-05 | $78.86 | $78.86 | 2,696,500 | — | — |
| 2018-06-04 | $77.24 | $77.24 | 2,377,000 | — | — |
| 2018-06-01 | $71.39 | $71.39 | 1,136,500 | — | — |
| 2018-05-31 | $70.71 | $70.71 | 1,151,700 | — | — |
| 2018-05-30 | $71.96 | $71.96 | 761,500 | — | — |
| 2018-05-29 | $70.69 | $70.69 | 1,170,100 | — | — |
| 2018-05-25 | $71.41 | $71.41 | 872,700 | — | — |
| 2018-05-24 | $73.19 | $73.19 | 513,100 | — | — |
| 2018-05-23 | $72.68 | $72.68 | 580,600 | — | — |
| 2018-05-22 | $71.81 | $71.81 | 1,111,300 | — | — |
| 2018-05-21 | $73.22 | $73.22 | 1,330,200 | — | — |
| 2018-05-18 | $74.83 | $74.83 | 1,276,700 | — | — |
| 2018-05-17 | $75.53 | $75.53 | 853,700 | — | — |
| 2018-05-16 | $74.65 | $74.65 | 987,700 | — | — |
| 2018-05-15 | $73.57 | $73.57 | 1,094,200 | — | — |
| 2018-05-14 | $72.29 | $72.29 | 1,225,000 | — | — |
| 2018-05-11 | $71.01 | $71.01 | 621,000 | — | — |
| 2018-05-10 | $71.14 | $71.14 | 552,900 | — | — |
| 2018-05-09 | $71.06 | $71.06 | 558,900 | — | — |
| 2018-05-08 | $71.32 | $71.32 | 517,100 | — | — |
| 2018-05-07 | $71.80 | $71.80 | 1,082,500 | — | — |
| 2018-05-04 | $71.27 | $71.27 | 1,326,400 | — | — |
| 2018-05-03 | $71.99 | $71.99 | 1,200,600 | — | — |
| 2018-05-02 | $70.90 | $70.90 | 1,065,400 | — | — |
| 2018-05-01 | $70.50 | $70.50 | 953,900 | — | — |
| 2018-04-30 | $70.61 | $70.61 | 1,952,700 | — | — |
| 2018-04-27 | $73.58 | $73.58 | 1,022,700 | — | — |
| 2018-04-26 | $73.26 | $73.26 | 988,600 | — | — |
| 2018-04-25 | $72.65 | $72.65 | 833,400 | — | — |
| 2018-04-24 | $72.64 | $72.64 | 1,256,700 | — | — |
| 2018-04-23 | $73.40 | $73.40 | 1,297,500 | — | — |
| 2018-04-20 | $73.84 | $73.84 | 1,956,900 | — | — |
| 2018-04-19 | $74.79 | $74.79 | 1,570,200 | — | — |
| 2018-04-18 | $76.06 | $76.06 | 11,051,800 | — | — |
| 2018-04-17 | $76.85 | $76.85 | 1,272,400 | — | — |
| 2018-04-16 | $76.39 | $76.39 | 1,011,500 | — | — |
| 2018-04-13 | $75.24 | $75.24 | 1,312,700 | — | — |
| 2018-04-12 | $75.99 | $75.99 | 1,469,300 | — | — |
| 2018-04-11 | $76.49 | $76.49 | 1,976,800 | — | — |
| 2018-04-10 | $74.09 | $74.09 | 1,396,300 | — | — |
| 2018-04-09 | $71.44 | $71.44 | 968,700 | — | — |
| 2018-04-06 | $70.70 | $70.70 | 1,203,600 | — | — |
| 2018-04-05 | $72.53 | $72.53 | 1,199,700 | — | — |
| 2018-04-04 | $71.90 | $71.90 | 1,383,800 | — | — |
| 2018-04-03 | $71.90 | $71.90 | 1,057,500 | — | — |
| 2018-04-02 | $72.27 | $72.27 | 1,326,600 | — | — |
| 2018-03-29 | $73.34 | $73.34 | 1,185,100 | — | — |
| 2018-03-28 | $70.77 | $70.77 | 931,600 | — | — |
| 2018-03-27 | $69.72 | $69.72 | 1,401,100 | — | — |
| 2018-03-26 | $71.71 | $71.71 | 1,419,400 | — | — |
| 2018-03-23 | $69.03 | $69.03 | 2,925,500 | — | — |
| 2018-03-22 | $69.96 | $69.96 | 4,675,700 | — | — |
| 2018-03-21 | $67.14 | $67.14 | 2,888,800 | — | — |
| 2018-03-20 | $68.98 | $68.98 | 1,587,400 | — | — |
| 2018-03-19 | $69.05 | $69.05 | 1,271,100 | — | — |
| 2018-03-16 | $68.96 | $68.96 | 1,623,300 | — | — |
| 2018-03-15 | $68.67 | $68.67 | 614,700 | — | — |
| 2018-03-14 | $68.36 | $68.36 | 621,300 | — | — |
| 2018-03-13 | $68.25 | $68.25 | 911,300 | — | — |
| 2018-03-12 | $67.36 | $67.36 | 1,433,300 | — | — |
| 2018-03-09 | $68.58 | $68.58 | 778,800 | — | — |
| 2018-03-08 | $68.02 | $68.02 | 970,100 | — | — |
| 2018-03-07 | $68.97 | $68.97 | 1,159,300 | — | — |
| 2018-03-06 | $71.55 | $71.55 | 808,500 | — | — |
| 2018-03-05 | $69.70 | $69.70 | 808,000 | — | — |
| 2018-03-02 | $68.66 | $68.66 | 819,000 | — | — |
| 2018-03-01 | $67.14 | $67.14 | 571,600 | — | — |
| 2018-02-28 | $66.85 | $66.85 | 543,900 | — | — |
| 2018-02-27 | $66.55 | $66.55 | 573,900 | — | — |
| 2018-02-26 | $66.80 | $66.80 | 975,600 | — | — |
| 2018-02-23 | $67.50 | $67.50 | 641,700 | — | — |
| 2018-02-22 | $67.37 | $67.37 | 1,113,800 | — | — |
| 2018-02-21 | $66.43 | $66.43 | 934,300 | — | — |
| 2018-02-20 | $65.41 | $65.41 | 1,128,800 | — | — |
| 2018-02-16 | $66.92 | $66.92 | 1,177,200 | — | — |
| 2018-02-15 | $64.52 | $64.52 | 870,900 | — | — |
| 2018-02-14 | $64.96 | $64.96 | 648,800 | — | — |
| 2018-02-13 | $64.35 | $64.35 | 884,200 | — | — |
| 2018-02-12 | $64.67 | $64.67 | 1,027,400 | — | — |
| 2018-02-09 | $63.67 | $63.67 | 1,531,000 | — | — |
| 2018-02-08 | $62.52 | $62.52 | 1,085,200 | — | — |
| 2018-02-07 | $64.25 | $64.25 | 821,600 | — | — |
| 2018-02-06 | $63.64 | $63.64 | 1,184,500 | — | — |
| 2018-02-05 | $61.94 | $61.94 | 1,638,600 | — | — |
| 2018-02-02 | $62.94 | $62.94 | 1,459,400 | — | — |
| 2018-02-01 | $64.97 | $64.97 | 704,500 | — | — |
| 2018-01-31 | $64.93 | $64.93 | 1,042,700 | — | — |
| 2018-01-30 | $65.38 | $65.38 | 738,000 | — | — |
| 2018-01-29 | $65.94 | $65.94 | 1,092,100 | — | — |
| 2018-01-26 | $66.99 | $66.99 | 989,200 | — | — |
| 2018-01-25 | $67.27 | $67.27 | 909,400 | — | — |
| 2018-01-24 | $66.74 | $66.74 | 852,900 | — | — |
| 2018-01-23 | $67.15 | $67.15 | 847,700 | — | — |
| 2018-01-22 | $66.76 | $66.76 | 910,900 | — | — |
| 2018-01-19 | $67.52 | $67.52 | 677,700 | — | — |
| 2018-01-18 | $66.79 | $66.79 | 668,800 | — | — |
| 2018-01-17 | $66.80 | $66.80 | 727,400 | — | — |
| 2018-01-16 | $66.77 | $66.77 | 796,300 | — | — |
| 2018-01-12 | $66.93 | $66.93 | 899,200 | — | — |
| 2018-01-11 | $68.12 | $68.12 | 1,370,900 | — | — |
| 2018-01-10 | $65.76 | $65.76 | 1,264,700 | — | — |
| 2018-01-09 | $67.90 | $67.90 | 1,209,500 | — | — |
| 2018-01-08 | $66.95 | $66.95 | 3,338,800 | — | — |
| 2018-01-05 | $72.37 | $72.37 | 1,272,300 | — | — |
| 2018-01-04 | $72.64 | $72.64 | 1,438,600 | — | — |
| 2018-01-03 | $70.80 | $70.80 | 1,877,500 | — | — |
| 2018-01-02 | $69.16 | $69.16 | 1,226,300 | — | — |