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
- 2013-05-09 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 | $116.17 | $116.17 | 991,400 | — | — |
| 2018-12-28 | $113.91 | $113.91 | 1,280,500 | — | — |
| 2018-12-27 | $112.38 | $112.38 | 997,700 | — | — |
| 2018-12-26 | $111.19 | $111.19 | 1,253,000 | — | — |
| 2018-12-24 | $105.70 | $105.70 | 876,300 | — | — |
| 2018-12-21 | $108.22 | $108.22 | 2,710,700 | — | — |
| 2018-12-20 | $110.20 | $110.20 | 2,029,100 | — | — |
| 2018-12-19 | $113.79 | $113.79 | 1,714,500 | — | — |
| 2018-12-18 | $115.46 | $115.46 | 1,988,900 | — | — |
| 2018-12-17 | $115.66 | $115.66 | 2,106,100 | — | — |
| 2018-12-14 | $118.02 | $118.02 | 1,429,300 | — | — |
| 2018-12-13 | $121.50 | $121.50 | 978,600 | — | — |
| 2018-12-12 | $122.34 | $122.34 | 1,517,900 | — | — |
| 2018-12-11 | $121.50 | $121.50 | 1,875,400 | — | — |
| 2018-12-10 | $119.12 | $119.12 | 1,402,800 | — | — |
| 2018-12-07 | $117.98 | $117.98 | 1,535,200 | — | — |
| 2018-12-06 | $121.85 | $121.85 | 1,716,500 | — | — |
| 2018-12-04 | $123.15 | $123.15 | 2,852,200 | — | — |
| 2018-12-03 | $127.38 | $127.38 | 2,208,800 | — | — |
| 2018-11-30 | $125.07 | $125.07 | 2,966,400 | — | — |
| 2018-11-29 | $124.95 | $124.95 | 1,029,800 | — | — |
| 2018-11-28 | $124.18 | $124.18 | 1,511,000 | — | — |
| 2018-11-27 | $120.07 | $120.07 | 1,164,900 | — | — |
| 2018-11-26 | $119.58 | $119.58 | 1,010,100 | — | — |
| 2018-11-23 | $117.73 | $117.73 | 286,400 | — | — |
| 2018-11-21 | $116.21 | $116.21 | 1,174,600 | — | — |
| 2018-11-20 | $115.85 | $115.85 | 1,266,200 | — | — |
| 2018-11-19 | $115.44 | $115.44 | 1,407,100 | — | — |
| 2018-11-16 | $119.39 | $119.39 | 1,730,700 | — | — |
| 2018-11-15 | $119.13 | $119.13 | 1,325,100 | — | — |
| 2018-11-14 | $117.41 | $117.41 | 1,433,500 | — | — |
| 2018-11-13 | $119.66 | $119.66 | 1,230,000 | — | — |
| 2018-11-12 | $121.12 | $121.12 | 712,500 | — | — |
| 2018-11-09 | $124.17 | $124.17 | 656,500 | — | — |
| 2018-11-08 | $125.69 | $125.69 | 780,100 | — | — |
| 2018-11-07 | $126.62 | $126.62 | 943,700 | — | — |
| 2018-11-06 | $122.37 | $122.37 | 858,900 | — | — |
| 2018-11-05 | $121.67 | $121.67 | 1,847,700 | — | — |
| 2018-11-02 | $121.71 | $121.71 | 1,135,800 | — | — |
| 2018-11-01 | $122.24 | $122.24 | 1,050,600 | — | — |
| 2018-10-31 | $122.93 | $122.93 | 1,391,600 | — | — |
| 2018-10-30 | $119.83 | $119.83 | 1,433,800 | — | — |
| 2018-10-29 | $120.81 | $120.81 | 1,969,400 | — | — |
| 2018-10-26 | $120.19 | $120.19 | 2,385,800 | — | — |
| 2018-10-25 | $119.92 | $119.92 | 1,809,400 | — | — |
| 2018-10-24 | $115.24 | $115.24 | 1,954,600 | — | — |
| 2018-10-23 | $122.48 | $122.48 | 2,968,100 | — | — |
| 2018-10-22 | $126.45 | $126.45 | 2,807,000 | — | — |
| 2018-10-19 | $126.89 | $126.89 | 1,574,000 | — | — |
| 2018-10-18 | $128.42 | $128.42 | 807,500 | — | — |
| 2018-10-17 | $129.38 | $129.38 | 699,900 | — | — |
| 2018-10-16 | $129.61 | $129.61 | 930,400 | — | — |
| 2018-10-15 | $124.26 | $124.26 | 675,900 | — | — |
| 2018-10-12 | $124.79 | $124.79 | 817,800 | — | — |
| 2018-10-11 | $122.58 | $122.58 | 1,625,300 | — | — |
| 2018-10-10 | $122.81 | $122.81 | 879,100 | — | — |
| 2018-10-09 | $127.38 | $127.38 | 945,000 | — | — |
| 2018-10-08 | $126.44 | $126.44 | 821,900 | — | — |
| 2018-10-05 | $127.79 | $127.79 | 1,072,400 | — | — |
| 2018-10-04 | $127.00 | $127.00 | 939,400 | — | — |
| 2018-10-03 | $130.35 | $130.35 | 993,700 | — | — |
| 2018-10-02 | $130.20 | $130.20 | 967,900 | — | — |
| 2018-10-01 | $130.07 | $130.07 | 1,538,700 | — | — |
| 2018-09-28 | $129.74 | $129.74 | 1,106,600 | — | — |
| 2018-09-27 | $130.77 | $130.77 | 826,700 | — | — |
| 2018-09-26 | $129.93 | $129.93 | 1,387,100 | — | — |
| 2018-09-25 | $129.82 | $129.82 | 1,150,600 | — | — |
| 2018-09-24 | $128.56 | $128.56 | 807,100 | — | — |
| 2018-09-21 | $127.58 | $127.58 | 2,623,400 | — | — |
| 2018-09-20 | $127.17 | $127.17 | 1,254,300 | — | — |
| 2018-09-19 | $125.23 | $125.23 | 747,600 | — | — |
| 2018-09-18 | $125.55 | $125.55 | 1,513,400 | — | — |
| 2018-09-17 | $125.07 | $125.07 | 1,272,700 | — | — |
| 2018-09-14 | $126.59 | $126.59 | 560,200 | — | — |
| 2018-09-13 | $126.51 | $126.51 | 1,167,700 | — | — |
| 2018-09-12 | $125.15 | $125.15 | 1,268,300 | — | — |
| 2018-09-11 | $124.99 | $124.99 | 2,235,900 | — | — |
| 2018-09-10 | $127.92 | $127.92 | 529,200 | — | — |
| 2018-09-07 | $127.02 | $127.02 | 1,014,500 | — | — |
| 2018-09-06 | $126.88 | $126.88 | 1,066,200 | — | — |
| 2018-09-05 | $125.95 | $125.95 | 1,301,700 | — | — |
| 2018-09-04 | $128.04 | $128.04 | 810,700 | — | — |
| 2018-08-31 | $127.09 | $127.09 | 736,700 | — | — |
| 2018-08-30 | $125.91 | $125.91 | 459,000 | — | — |
| 2018-08-29 | $126.19 | $126.19 | 676,100 | — | — |
| 2018-08-28 | $126.56 | $126.56 | 466,100 | — | — |
| 2018-08-27 | $126.42 | $126.42 | 852,700 | — | — |
| 2018-08-24 | $125.42 | $125.42 | 1,011,300 | — | — |
| 2018-08-23 | $124.39 | $124.39 | 884,900 | — | — |
| 2018-08-22 | $123.86 | $123.86 | 1,122,100 | — | — |
| 2018-08-21 | $122.52 | $122.52 | 1,900,000 | — | — |
| 2018-08-20 | $120.30 | $120.30 | 1,405,400 | — | — |
| 2018-08-17 | $120.28 | $120.28 | 833,900 | — | — |
| 2018-08-16 | $121.03 | $121.03 | 487,100 | — | — |
| 2018-08-15 | $120.20 | $120.20 | 1,110,900 | — | — |
| 2018-08-14 | $121.20 | $121.20 | 837,900 | — | — |
| 2018-08-13 | $120.80 | $120.80 | 589,900 | — | — |
| 2018-08-10 | $121.15 | $121.15 | 482,400 | — | — |
| 2018-08-09 | $121.70 | $121.70 | 588,900 | — | — |
| 2018-08-08 | $121.98 | $121.98 | 437,400 | — | — |
| 2018-08-07 | $122.86 | $122.86 | 650,200 | — | — |
| 2018-08-06 | $122.16 | $122.16 | 1,299,900 | — | — |
| 2018-08-03 | $123.14 | $123.14 | 742,500 | — | — |
| 2018-08-02 | $124.36 | $124.36 | 1,321,000 | — | — |
| 2018-08-01 | $122.06 | $122.06 | 861,200 | — | — |
| 2018-07-31 | $121.94 | $121.94 | 1,221,100 | — | — |
| 2018-07-30 | $120.92 | $120.92 | 1,109,100 | — | — |
| 2018-07-27 | $120.45 | $120.45 | 807,800 | — | — |
| 2018-07-26 | $122.03 | $122.03 | 2,457,700 | — | — |
| 2018-07-25 | $125.24 | $125.24 | 3,035,000 | — | — |
| 2018-07-24 | $118.38 | $118.38 | 3,575,700 | — | — |
| 2018-07-23 | $111.37 | $111.37 | 1,925,600 | — | — |
| 2018-07-20 | $111.11 | $111.11 | 1,363,800 | — | — |
| 2018-07-19 | $110.25 | $110.25 | 1,282,000 | — | — |
| 2018-07-18 | $109.68 | $109.68 | 1,384,100 | — | — |
| 2018-07-17 | $109.00 | $109.00 | 1,029,500 | — | — |
| 2018-07-16 | $107.69 | $107.69 | 1,482,500 | — | — |
| 2018-07-13 | $107.27 | $107.27 | 1,258,800 | — | — |
| 2018-07-12 | $106.90 | $106.90 | 1,188,600 | — | — |
| 2018-07-11 | $104.21 | $104.21 | 1,242,900 | — | — |
| 2018-07-10 | $103.92 | $103.92 | 887,900 | — | — |
| 2018-07-09 | $102.75 | $102.75 | 1,053,900 | — | — |
| 2018-07-06 | $101.71 | $101.71 | 985,600 | — | — |
| 2018-07-05 | $100.40 | $100.40 | 963,100 | — | — |
| 2018-07-03 | $100.61 | $100.61 | 926,100 | — | — |
| 2018-07-02 | $99.30 | $99.30 | 1,634,600 | — | — |
| 2018-06-29 | $99.82 | $99.82 | 1,833,500 | — | — |
| 2018-06-28 | $99.19 | $99.19 | 1,734,500 | — | — |
| 2018-06-27 | $98.70 | $98.70 | 1,139,900 | — | — |
| 2018-06-26 | $100.70 | $100.70 | 1,264,900 | — | — |
| 2018-06-25 | $100.81 | $100.81 | 1,757,900 | — | — |
| 2018-06-22 | $103.84 | $103.84 | 4,965,900 | — | — |
| 2018-06-21 | $104.73 | $104.73 | 984,100 | — | — |
| 2018-06-20 | $105.61 | $105.61 | 1,278,100 | — | — |
| 2018-06-19 | $105.95 | $105.95 | 2,742,700 | — | — |
| 2018-06-18 | $104.88 | $104.88 | 3,648,100 | — | — |
| 2018-06-15 | $103.28 | $103.28 | 2,575,700 | — | — |
| 2018-06-14 | $103.16 | $103.16 | 1,751,300 | — | — |
| 2018-06-13 | $103.36 | $103.36 | 4,309,700 | — | — |
| 2018-06-12 | $104.95 | $104.95 | 705,600 | — | — |
| 2018-06-11 | $104.17 | $104.17 | 636,400 | — | — |
| 2018-06-08 | $104.60 | $104.60 | 1,090,900 | — | — |
| 2018-06-07 | $103.17 | $103.17 | 569,800 | — | — |
| 2018-06-06 | $103.69 | $103.69 | 722,400 | — | — |
| 2018-06-05 | $101.88 | $101.88 | 756,800 | — | — |
| 2018-06-04 | $101.24 | $101.24 | 750,300 | — | — |
| 2018-06-01 | $100.49 | $100.49 | 669,600 | — | — |
| 2018-05-31 | $98.93 | $98.93 | 1,818,800 | — | — |
| 2018-05-30 | $100.48 | $100.48 | 968,900 | — | — |
| 2018-05-29 | $99.18 | $99.18 | 1,240,600 | — | — |
| 2018-05-25 | $100.50 | $100.50 | 1,128,700 | — | — |
| 2018-05-24 | $101.76 | $101.76 | 1,223,500 | — | — |
| 2018-05-23 | $102.44 | $102.44 | 1,882,600 | — | — |
| 2018-05-22 | $102.63 | $102.63 | 1,387,100 | — | — |
| 2018-05-21 | $102.21 | $102.21 | 1,434,900 | — | — |
| 2018-05-18 | $101.63 | $101.63 | 4,200,300 | — | — |
| 2018-05-17 | $97.83 | $97.83 | 2,271,300 | — | — |
| 2018-05-16 | $99.13 | $99.13 | 10,720,400 | — | — |
| 2018-05-15 | $102.10 | $102.10 | 1,220,900 | — | — |
| 2018-05-14 | $102.89 | $102.89 | 784,000 | — | — |
| 2018-05-11 | $103.02 | $103.02 | 904,800 | — | — |
| 2018-05-10 | $100.93 | $100.93 | 793,700 | — | — |
| 2018-05-09 | $99.39 | $99.39 | 579,300 | — | — |
| 2018-05-08 | $98.25 | $98.25 | 708,900 | — | — |
| 2018-05-07 | $98.17 | $98.17 | 1,037,100 | — | — |
| 2018-05-04 | $99.02 | $99.02 | 951,700 | — | — |
| 2018-05-03 | $97.30 | $97.30 | 950,200 | — | — |
| 2018-05-02 | $96.91 | $96.91 | 1,581,200 | — | — |
| 2018-05-01 | $97.99 | $97.99 | 1,392,800 | — | — |
| 2018-04-30 | $95.76 | $95.76 | 1,097,700 | — | — |
| 2018-04-27 | $96.45 | $96.45 | 936,900 | — | — |
| 2018-04-26 | $96.50 | $96.50 | 1,037,100 | — | — |
| 2018-04-25 | $96.49 | $96.49 | 557,900 | — | — |
| 2018-04-24 | $96.74 | $96.74 | 864,900 | — | — |
| 2018-04-23 | $98.01 | $98.01 | 1,104,900 | — | — |
| 2018-04-20 | $97.27 | $97.27 | 603,900 | — | — |
| 2018-04-19 | $98.07 | $98.07 | 569,700 | — | — |
| 2018-04-18 | $99.25 | $99.25 | 844,600 | — | — |
| 2018-04-17 | $98.80 | $98.80 | 663,000 | — | — |
| 2018-04-16 | $98.04 | $98.04 | 710,100 | — | — |
| 2018-04-13 | $97.71 | $97.71 | 894,600 | — | — |
| 2018-04-12 | $96.12 | $96.12 | 561,100 | — | — |
| 2018-04-11 | $95.98 | $95.98 | 865,400 | — | — |
| 2018-04-10 | $96.61 | $96.61 | 665,800 | — | — |
| 2018-04-09 | $95.48 | $95.48 | 542,400 | — | — |
| 2018-04-06 | $94.85 | $94.85 | 964,800 | — | — |
| 2018-04-05 | $97.00 | $97.00 | 845,200 | — | — |
| 2018-04-04 | $96.83 | $96.83 | 630,300 | — | — |
| 2018-04-03 | $95.72 | $95.72 | 1,525,000 | — | — |
| 2018-04-02 | $95.70 | $95.70 | 1,063,700 | — | — |
| 2018-03-29 | $98.11 | $98.11 | 2,042,900 | — | — |
| 2018-03-28 | $98.62 | $98.62 | 1,203,400 | — | — |
| 2018-03-27 | $100.06 | $100.06 | 1,037,100 | — | — |
| 2018-03-26 | $101.66 | $101.66 | 797,000 | — | — |
| 2018-03-23 | $99.72 | $99.72 | 919,900 | — | — |
| 2018-03-22 | $101.88 | $101.88 | 680,300 | — | — |
| 2018-03-21 | $104.11 | $104.11 | 704,800 | — | — |
| 2018-03-20 | $104.81 | $104.81 | 566,300 | — | — |
| 2018-03-19 | $104.76 | $104.76 | 579,000 | — | — |
| 2018-03-16 | $105.69 | $105.69 | 928,100 | — | — |
| 2018-03-15 | $105.34 | $105.34 | 716,600 | — | — |
| 2018-03-14 | $104.84 | $104.84 | 1,111,400 | — | — |
| 2018-03-13 | $105.68 | $105.68 | 767,200 | — | — |
| 2018-03-12 | $105.93 | $105.93 | 1,014,900 | — | — |
| 2018-03-09 | $105.60 | $105.60 | 955,200 | — | — |
| 2018-03-08 | $103.25 | $103.25 | 1,063,900 | — | — |
| 2018-03-07 | $101.93 | $101.93 | 773,900 | — | — |
| 2018-03-06 | $100.66 | $100.66 | 620,600 | — | — |
| 2018-03-05 | $99.69 | $99.69 | 833,100 | — | — |
| 2018-03-02 | $98.17 | $98.17 | 989,900 | — | — |
| 2018-03-01 | $97.20 | $97.20 | 1,237,500 | — | — |
| 2018-02-28 | $98.33 | $98.33 | 1,821,100 | — | — |
| 2018-02-27 | $99.57 | $99.57 | 1,146,300 | — | — |
| 2018-02-26 | $99.97 | $99.97 | 1,658,900 | — | — |
| 2018-02-23 | $99.78 | $99.78 | 1,403,800 | — | — |
| 2018-02-22 | $98.38 | $98.38 | 1,351,800 | — | — |
| 2018-02-21 | $99.76 | $99.76 | 1,367,100 | — | — |
| 2018-02-20 | $100.26 | $100.26 | 1,301,500 | — | — |
| 2018-02-16 | $101.72 | $101.72 | 1,266,900 | — | — |
| 2018-02-15 | $101.57 | $101.57 | 1,869,300 | — | — |
| 2018-02-14 | $104.68 | $104.68 | 2,273,000 | — | — |
| 2018-02-13 | $100.06 | $100.06 | 1,440,600 | — | — |
| 2018-02-12 | $98.63 | $98.63 | 1,258,300 | — | — |
| 2018-02-09 | $96.05 | $96.05 | 1,194,800 | — | — |
| 2018-02-08 | $95.23 | $95.23 | 945,300 | — | — |
| 2018-02-07 | $98.21 | $98.21 | 904,900 | — | — |
| 2018-02-06 | $98.06 | $98.06 | 1,760,600 | — | — |
| 2018-02-05 | $96.75 | $96.75 | 1,319,900 | — | — |
| 2018-02-02 | $100.54 | $100.54 | 827,700 | — | — |
| 2018-02-01 | $104.12 | $104.12 | 1,111,900 | — | — |
| 2018-01-31 | $102.19 | $102.19 | 1,517,800 | — | — |
| 2018-01-30 | $104.37 | $104.37 | 779,900 | — | — |
| 2018-01-29 | $105.58 | $105.58 | 871,400 | — | — |
| 2018-01-26 | $106.01 | $106.01 | 1,779,200 | — | — |
| 2018-01-25 | $104.58 | $104.58 | 815,000 | — | — |
| 2018-01-24 | $103.50 | $103.50 | 865,800 | — | — |
| 2018-01-23 | $103.21 | $103.21 | 952,900 | — | — |
| 2018-01-22 | $102.84 | $102.84 | 1,683,000 | — | — |
| 2018-01-19 | $103.00 | $103.00 | 1,351,900 | — | — |
| 2018-01-18 | $99.92 | $99.92 | 795,200 | — | — |
| 2018-01-17 | $100.22 | $100.22 | 975,100 | — | — |
| 2018-01-16 | $99.93 | $99.93 | 957,500 | — | — |
| 2018-01-12 | $100.04 | $100.04 | 742,000 | — | — |
| 2018-01-11 | $99.86 | $99.86 | 1,588,600 | — | — |
| 2018-01-10 | $98.87 | $98.87 | 775,700 | — | — |
| 2018-01-09 | $98.54 | $98.54 | 1,159,800 | — | — |
| 2018-01-08 | $98.60 | $98.60 | 830,400 | — | — |
| 2018-01-05 | $98.56 | $98.56 | 1,381,600 | — | — |
| 2018-01-04 | $97.28 | $97.28 | 1,795,600 | — | — |
| 2018-01-03 | $99.52 | $99.52 | 738,300 | — | — |
| 2018-01-02 | $99.76 | $99.76 | 1,348,900 | — | — |