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
- 2001-01-16 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 | $103.13 | $107.12 | 870,300 | — | — |
| 2018-12-28 | $102.54 | $106.51 | 1,476,400 | — | — |
| 2018-12-27 | $102.73 | $106.70 | 1,192,600 | — | — |
| 2018-12-26 | $101.44 | $105.36 | 1,419,500 | — | — |
| 2018-12-24 | $95.37 | $99.06 | 619,800 | — | — |
| 2018-12-21 | $96.27 | $99.99 | 2,318,200 | — | — |
| 2018-12-20 | $98.86 | $102.68 | 1,781,300 | — | — |
| 2018-12-19 | $101.34 | $105.26 | 2,519,400 | — | — |
| 2018-12-18 | $101.14 | $105.05 | 1,589,000 | — | — |
| 2018-12-17 | $99.63 | $103.48 | 1,638,000 | — | — |
| 2018-12-14 | $101.60 | $105.53 | 828,200 | — | — |
| 2018-12-13 | $103.77 | $107.78 | 887,400 | — | — |
| 2018-12-12 | $104.36 | $108.39 | 995,300 | — | — |
| 2018-12-11 | $103.00 | $106.97 | 712,400 | — | — |
| 2018-12-10 | $103.79 | $107.79 | 1,085,100 | — | — |
| 2018-12-07 | $103.84 | $107.85 | 1,143,800 | — | — |
| 2018-12-06 | $106.32 | $110.42 | 2,119,700 | — | — |
| 2018-12-04 | $106.99 | $111.12 | 1,382,800 | — | — |
| 2018-12-03 | $112.82 | $117.17 | 1,560,600 | — | — |
| 2018-11-30 | $111.81 | $116.12 | 1,391,500 | — | — |
| 2018-11-29 | $110.75 | $115.02 | 1,218,300 | — | — |
| 2018-11-28 | $111.06 | $115.34 | 1,355,300 | — | — |
| 2018-11-27 | $106.05 | $110.14 | 850,800 | — | — |
| 2018-11-26 | $106.43 | $110.54 | 1,096,000 | — | — |
| 2018-11-23 | $103.13 | $107.11 | 387,300 | — | — |
| 2018-11-21 | $103.87 | $107.88 | 1,030,800 | — | — |
| 2018-11-20 | $103.14 | $107.12 | 2,052,200 | — | — |
| 2018-11-19 | $104.38 | $108.41 | 2,276,700 | — | — |
| 2018-11-16 | $109.69 | $113.92 | 1,080,200 | — | — |
| 2018-11-15 | $109.42 | $113.64 | 1,319,600 | — | — |
| 2018-11-14 | $107.30 | $111.44 | 1,112,300 | — | — |
| 2018-11-13 | $108.56 | $112.75 | 1,278,100 | — | — |
| 2018-11-12 | $109.26 | $113.47 | 1,091,700 | — | — |
| 2018-11-09 | $112.17 | $116.50 | 1,064,000 | — | — |
| 2018-11-08 | $113.71 | $118.10 | 662,000 | — | — |
| 2018-11-07 | $115.04 | $119.48 | 968,700 | — | — |
| 2018-11-06 | $112.13 | $116.46 | 954,900 | — | — |
| 2018-11-05 | $111.59 | $115.89 | 1,250,000 | — | — |
| 2018-11-02 | $114.57 | $118.99 | 999,600 | — | — |
| 2018-11-01 | $114.77 | $119.20 | 1,160,200 | — | — |
| 2018-10-31 | $114.23 | $118.64 | 1,811,000 | — | — |
| 2018-10-30 | $110.66 | $114.93 | 2,416,000 | — | — |
| 2018-10-29 | $108.84 | $113.04 | 2,580,700 | — | — |
| 2018-10-26 | $112.04 | $116.36 | 1,238,200 | — | — |
| 2018-10-25 | $114.14 | $118.54 | 1,919,100 | — | — |
| 2018-10-24 | $110.39 | $114.65 | 1,103,600 | — | — |
| 2018-10-23 | $114.94 | $119.37 | 1,154,300 | — | — |
| 2018-10-22 | $116.83 | $121.34 | 1,140,200 | — | — |
| 2018-10-19 | $116.50 | $120.99 | 962,700 | — | — |
| 2018-10-18 | $117.94 | $122.49 | 990,600 | — | — |
| 2018-10-17 | $119.89 | $124.51 | 728,700 | — | — |
| 2018-10-16 | $119.89 | $124.51 | 1,396,000 | — | — |
| 2018-10-15 | $115.45 | $119.90 | 1,518,200 | — | — |
| 2018-10-12 | $117.36 | $121.89 | 2,077,700 | — | — |
| 2018-10-11 | $112.78 | $117.13 | 2,391,300 | — | — |
| 2018-10-10 | $113.11 | $117.47 | 1,640,000 | — | — |
| 2018-10-09 | $117.63 | $122.17 | 928,300 | — | — |
| 2018-10-08 | $117.86 | $122.41 | 1,483,800 | — | — |
| 2018-10-05 | $121.80 | $126.50 | 1,331,500 | — | — |
| 2018-10-04 | $122.09 | $126.80 | 1,180,900 | — | — |
| 2018-10-03 | $125.49 | $130.33 | 894,800 | — | — |
| 2018-10-02 | $125.71 | $130.56 | 1,106,200 | — | — |
| 2018-10-01 | $126.52 | $131.40 | 1,714,900 | — | — |
| 2018-09-28 | $127.40 | $132.31 | 2,869,900 | — | — |
| 2018-09-27 | $126.71 | $131.60 | 780,200 | — | — |
| 2018-09-26 | $127.11 | $132.01 | 943,800 | — | — |
| 2018-09-25 | $127.86 | $132.79 | 702,300 | — | — |
| 2018-09-24 | $127.29 | $132.20 | 562,400 | — | — |
| 2018-09-21 | $127.19 | $132.10 | 1,514,100 | — | — |
| 2018-09-20 | $127.15 | $132.05 | 922,800 | — | — |
| 2018-09-19 | $126.82 | $131.71 | 825,200 | — | — |
| 2018-09-18 | $128.55 | $133.51 | 693,300 | — | — |
| 2018-09-17 | $126.97 | $131.87 | 433,100 | — | — |
| 2018-09-14 | $128.59 | $133.55 | 429,200 | — | — |
| 2018-09-13 | $128.33 | $133.28 | 765,900 | — | — |
| 2018-09-12 | $127.95 | $132.88 | 882,700 | — | — |
| 2018-09-11 | $126.81 | $131.69 | 794,500 | — | — |
| 2018-09-10 | $125.58 | $130.41 | 831,600 | — | — |
| 2018-09-07 | $123.73 | $128.49 | 981,100 | — | — |
| 2018-09-06 | $124.28 | $129.06 | 675,600 | — | — |
| 2018-09-05 | $123.69 | $128.45 | 1,053,200 | — | — |
| 2018-09-04 | $125.51 | $130.34 | 758,600 | — | — |
| 2018-08-31 | $124.58 | $129.38 | 907,300 | — | — |
| 2018-08-30 | $123.67 | $128.43 | 999,100 | — | — |
| 2018-08-29 | $125.01 | $129.82 | 709,800 | — | — |
| 2018-08-28 | $124.37 | $129.16 | 1,042,900 | — | — |
| 2018-08-27 | $123.23 | $127.97 | 962,300 | — | — |
| 2018-08-24 | $122.15 | $126.85 | 534,900 | — | — |
| 2018-08-23 | $120.38 | $125.01 | 512,800 | — | — |
| 2018-08-22 | $120.34 | $124.97 | 520,500 | — | — |
| 2018-08-21 | $119.03 | $123.61 | 621,800 | — | — |
| 2018-08-20 | $119.29 | $123.88 | 637,000 | — | — |
| 2018-08-17 | $118.67 | $123.24 | 688,700 | — | — |
| 2018-08-16 | $118.02 | $122.56 | 815,500 | — | — |
| 2018-08-15 | $116.92 | $121.42 | 974,500 | — | — |
| 2018-08-14 | $118.35 | $122.91 | 713,800 | — | — |
| 2018-08-13 | $116.94 | $121.44 | 1,070,400 | — | — |
| 2018-08-10 | $116.14 | $120.61 | 860,700 | — | — |
| 2018-08-09 | $116.61 | $121.10 | 1,159,500 | — | — |
| 2018-08-08 | $116.17 | $120.64 | 1,342,700 | — | — |
| 2018-08-07 | $118.06 | $122.60 | 990,000 | — | — |
| 2018-08-06 | $118.44 | $123.00 | 1,225,100 | — | — |
| 2018-08-03 | $118.77 | $123.34 | 1,503,200 | — | — |
| 2018-08-02 | $119.18 | $123.77 | 3,271,500 | — | — |
| 2018-08-01 | $111.90 | $116.21 | 1,776,500 | — | — |
| 2018-07-31 | $112.57 | $116.90 | 941,500 | — | — |
| 2018-07-30 | $112.26 | $116.58 | 768,900 | — | — |
| 2018-07-27 | $115.25 | $119.69 | 594,400 | — | — |
| 2018-07-26 | $117.68 | $122.21 | 735,200 | — | — |
| 2018-07-25 | $117.83 | $122.37 | 910,600 | — | — |
| 2018-07-24 | $115.41 | $119.85 | 2,082,200 | — | — |
| 2018-07-23 | $117.81 | $122.34 | 467,500 | — | — |
| 2018-07-20 | $117.12 | $121.63 | 771,400 | — | — |
| 2018-07-19 | $117.08 | $121.59 | 659,100 | — | — |
| 2018-07-18 | $118.30 | $122.85 | 647,000 | — | — |
| 2018-07-17 | $117.94 | $122.48 | 626,800 | — | — |
| 2018-07-16 | $117.00 | $121.50 | 648,800 | — | — |
| 2018-07-13 | $117.95 | $122.49 | 704,400 | — | — |
| 2018-07-12 | $117.68 | $122.21 | 1,079,800 | — | — |
| 2018-07-11 | $116.41 | $120.89 | 1,692,100 | — | — |
| 2018-07-10 | $113.60 | $117.97 | 768,200 | — | — |
| 2018-07-09 | $112.98 | $117.33 | 864,500 | — | — |
| 2018-07-06 | $112.75 | $117.09 | 757,700 | — | — |
| 2018-07-05 | $112.09 | $116.40 | 882,500 | — | — |
| 2018-07-03 | $111.10 | $115.38 | 460,700 | — | — |
| 2018-07-02 | $112.41 | $116.74 | 967,000 | — | — |
| 2018-06-29 | $111.49 | $115.78 | 1,213,200 | — | — |
| 2018-06-28 | $109.99 | $114.22 | 1,430,600 | — | — |
| 2018-06-27 | $108.78 | $112.97 | 1,241,300 | — | — |
| 2018-06-26 | $110.52 | $114.77 | 1,120,100 | — | — |
| 2018-06-25 | $110.83 | $115.10 | 938,100 | — | — |
| 2018-06-22 | $114.40 | $118.80 | 1,172,300 | — | — |
| 2018-06-21 | $114.70 | $119.12 | 951,600 | — | — |
| 2018-06-20 | $116.90 | $121.40 | 946,900 | — | — |
| 2018-06-19 | $116.18 | $120.65 | 1,011,000 | — | — |
| 2018-06-18 | $117.15 | $121.66 | 1,133,600 | — | — |
| 2018-06-15 | $117.50 | $122.02 | 1,191,700 | — | — |
| 2018-06-14 | $117.75 | $122.28 | 971,500 | — | — |
| 2018-06-13 | $118.48 | $123.03 | 765,600 | — | — |
| 2018-06-12 | $118.46 | $123.01 | 887,900 | — | — |
| 2018-06-11 | $116.83 | $121.32 | 655,300 | — | — |
| 2018-06-08 | $117.08 | $121.58 | 988,300 | — | — |
| 2018-06-07 | $116.97 | $121.46 | 1,083,200 | — | — |
| 2018-06-06 | $117.97 | $122.50 | 1,032,900 | — | — |
| 2018-06-05 | $115.07 | $119.49 | 1,252,800 | — | — |
| 2018-06-04 | $115.37 | $119.80 | 1,079,200 | — | — |
| 2018-06-01 | $113.40 | $117.76 | 1,182,500 | — | — |
| 2018-05-31 | $111.16 | $115.43 | 936,400 | — | — |
| 2018-05-30 | $111.52 | $115.80 | 1,111,400 | — | — |
| 2018-05-29 | $109.34 | $113.54 | 1,301,300 | — | — |
| 2018-05-25 | $111.71 | $116.00 | 1,065,100 | — | — |
| 2018-05-24 | $112.88 | $117.22 | 1,243,100 | — | — |
| 2018-05-23 | $112.05 | $116.35 | 1,422,600 | — | — |
| 2018-05-22 | $111.92 | $116.22 | 1,287,300 | — | — |
| 2018-05-21 | $113.68 | $118.05 | 1,117,400 | — | — |
| 2018-05-18 | $113.76 | $118.13 | 1,113,700 | — | — |
| 2018-05-17 | $113.84 | $118.21 | 919,500 | — | — |
| 2018-05-16 | $115.17 | $119.59 | 802,900 | — | — |
| 2018-05-15 | $114.50 | $118.90 | 694,300 | — | — |
| 2018-05-14 | $114.90 | $119.31 | 788,700 | — | — |
| 2018-05-11 | $116.13 | $120.59 | 732,100 | — | — |
| 2018-05-10 | $116.00 | $120.45 | 780,600 | — | — |
| 2018-05-09 | $114.60 | $119.00 | 695,200 | — | — |
| 2018-05-08 | $113.96 | $118.34 | 1,048,800 | — | — |
| 2018-05-07 | $113.65 | $118.01 | 1,457,200 | — | — |
| 2018-05-04 | $112.85 | $117.18 | 1,042,700 | — | — |
| 2018-05-03 | $113.35 | $117.70 | 1,776,800 | — | — |
| 2018-05-02 | $112.57 | $116.89 | 1,680,800 | — | — |
| 2018-05-01 | $113.33 | $117.68 | 863,300 | — | — |
| 2018-04-30 | $113.05 | $117.39 | 1,357,900 | — | — |
| 2018-04-27 | $111.10 | $115.37 | 925,200 | — | — |
| 2018-04-26 | $112.16 | $116.47 | 853,400 | — | — |
| 2018-04-25 | $109.53 | $113.74 | 746,600 | — | — |
| 2018-04-24 | $109.65 | $113.86 | 930,700 | — | — |
| 2018-04-23 | $110.25 | $114.48 | 453,500 | — | — |
| 2018-04-20 | $111.28 | $115.55 | 673,300 | — | — |
| 2018-04-19 | $112.34 | $116.65 | 554,300 | — | — |
| 2018-04-18 | $112.56 | $116.88 | 765,100 | — | — |
| 2018-04-17 | $111.91 | $116.21 | 797,600 | — | — |
| 2018-04-16 | $110.44 | $114.68 | 702,200 | — | — |
| 2018-04-13 | $109.93 | $114.15 | 1,096,000 | — | — |
| 2018-04-12 | $109.56 | $113.77 | 1,076,900 | — | — |
| 2018-04-11 | $108.70 | $112.87 | 1,208,100 | — | — |
| 2018-04-10 | $110.69 | $114.94 | 1,423,400 | — | — |
| 2018-04-09 | $108.48 | $112.65 | 946,800 | — | — |
| 2018-04-06 | $108.77 | $112.95 | 844,800 | — | — |
| 2018-04-05 | $111.37 | $115.65 | 824,200 | — | — |
| 2018-04-04 | $110.42 | $114.66 | 1,045,800 | — | — |
| 2018-04-03 | $109.65 | $113.86 | 1,338,600 | — | — |
| 2018-04-02 | $109.19 | $113.38 | 1,110,300 | — | — |
| 2018-03-29 | $111.52 | $115.80 | 1,029,300 | — | — |
| 2018-03-28 | $110.08 | $114.31 | 1,086,700 | — | — |
| 2018-03-27 | $111.12 | $115.39 | 757,000 | — | — |
| 2018-03-26 | $114.41 | $118.80 | 799,900 | — | — |
| 2018-03-23 | $111.18 | $115.45 | 736,700 | — | — |
| 2018-03-22 | $113.51 | $117.87 | 810,600 | — | — |
| 2018-03-21 | $116.53 | $121.01 | 699,400 | — | — |
| 2018-03-20 | $117.70 | $122.22 | 742,800 | — | — |
| 2018-03-19 | $116.55 | $121.03 | 990,200 | — | — |
| 2018-03-16 | $118.01 | $122.54 | 1,227,500 | — | — |
| 2018-03-15 | $118.21 | $122.75 | 729,600 | — | — |
| 2018-03-14 | $117.88 | $122.40 | 892,300 | — | — |
| 2018-03-13 | $117.25 | $121.74 | 1,130,200 | — | — |
| 2018-03-12 | $117.83 | $122.34 | 769,100 | — | — |
| 2018-03-09 | $117.22 | $121.71 | 658,200 | — | — |
| 2018-03-08 | $114.53 | $118.92 | 578,300 | — | — |
| 2018-03-07 | $114.31 | $118.69 | 602,900 | — | — |
| 2018-03-06 | $114.18 | $118.55 | 879,800 | — | — |
| 2018-03-05 | $113.73 | $118.09 | 1,550,100 | — | — |
| 2018-03-02 | $113.45 | $117.80 | 1,440,900 | — | — |
| 2018-03-01 | $111.45 | $115.72 | 1,594,800 | — | — |
| 2018-02-28 | $113.39 | $117.73 | 1,756,300 | — | — |
| 2018-02-27 | $114.20 | $118.58 | 1,964,000 | — | — |
| 2018-02-26 | $114.70 | $119.09 | 831,700 | — | — |
| 2018-02-23 | $114.46 | $118.85 | 1,061,800 | — | — |
| 2018-02-22 | $112.02 | $116.31 | 960,800 | — | — |
| 2018-02-21 | $112.24 | $116.54 | 870,500 | — | — |
| 2018-02-20 | $114.73 | $119.13 | 1,343,000 | — | — |
| 2018-02-16 | $114.35 | $118.73 | 1,686,800 | — | — |
| 2018-02-15 | $112.35 | $116.65 | 2,883,500 | — | — |
| 2018-02-14 | $107.58 | $111.70 | 1,503,800 | — | — |
| 2018-02-13 | $106.85 | $110.94 | 1,248,400 | — | — |
| 2018-02-12 | $106.40 | $110.48 | 1,900,200 | — | — |
| 2018-02-09 | $103.93 | $107.91 | 1,575,700 | — | — |
| 2018-02-08 | $100.59 | $104.44 | 1,454,500 | — | — |
| 2018-02-07 | $106.32 | $110.39 | 769,600 | — | — |
| 2018-02-06 | $106.01 | $110.07 | 1,256,900 | — | — |
| 2018-02-05 | $104.98 | $109.00 | 1,013,200 | — | — |
| 2018-02-02 | $108.72 | $112.89 | 1,053,200 | — | — |
| 2018-02-01 | $111.59 | $115.87 | 964,700 | — | — |
| 2018-01-31 | $111.78 | $116.06 | 941,600 | — | — |
| 2018-01-30 | $111.38 | $115.65 | 717,400 | — | — |
| 2018-01-29 | $112.42 | $116.73 | 792,500 | — | — |
| 2018-01-26 | $113.26 | $117.60 | 682,000 | — | — |
| 2018-01-25 | $112.20 | $116.50 | 846,300 | — | — |
| 2018-01-24 | $112.17 | $116.47 | 1,325,400 | — | — |
| 2018-01-23 | $109.89 | $114.10 | 1,216,100 | — | — |
| 2018-01-22 | $109.10 | $113.28 | 875,400 | — | — |
| 2018-01-19 | $108.01 | $112.15 | 1,077,100 | — | — |
| 2018-01-18 | $106.18 | $110.25 | 642,000 | — | — |
| 2018-01-17 | $105.80 | $109.85 | 804,800 | — | — |
| 2018-01-16 | $104.60 | $108.61 | 1,553,300 | — | — |
| 2018-01-12 | $103.26 | $107.22 | 843,400 | — | — |
| 2018-01-11 | $104.00 | $107.98 | 658,200 | — | — |
| 2018-01-10 | $103.57 | $107.54 | 1,223,000 | — | — |
| 2018-01-09 | $104.81 | $108.83 | 1,353,400 | — | — |
| 2018-01-08 | $104.18 | $108.17 | 577,000 | — | — |
| 2018-01-05 | $103.56 | $107.53 | 1,001,300 | — | — |
| 2018-01-04 | $103.65 | $107.62 | 1,121,400 | — | — |
| 2018-01-03 | $101.71 | $105.61 | 1,221,600 | — | — |
| 2018-01-02 | $99.56 | $103.37 | 1,150,200 | — | — |