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
- 1998-03-23 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 | $108.56 | $132.44 | 1,771,200 | — | — |
| 2018-12-28 | $107.24 | $130.83 | 1,282,000 | — | — |
| 2018-12-27 | $106.63 | $130.09 | 1,630,200 | — | — |
| 2018-12-26 | $105.58 | $128.81 | 2,505,400 | — | — |
| 2018-12-24 | $100.99 | $123.21 | 1,450,100 | — | — |
| 2018-12-21 | $102.88 | $125.51 | 4,319,200 | — | — |
| 2018-12-20 | $104.19 | $127.11 | 4,183,600 | — | — |
| 2018-12-19 | $106.39 | $129.79 | 2,234,000 | — | — |
| 2018-12-18 | $108.24 | $132.05 | 1,882,400 | — | — |
| 2018-12-17 | $107.66 | $131.34 | 2,353,400 | — | — |
| 2018-12-14 | $107.66 | $131.34 | 2,241,600 | — | — |
| 2018-12-13 | $108.85 | $132.79 | 2,066,600 | — | — |
| 2018-12-12 | $110.07 | $134.28 | 2,615,800 | — | — |
| 2018-12-11 | $110.03 | $134.23 | 2,613,800 | — | — |
| 2018-12-10 | $110.81 | $135.19 | 1,787,200 | — | — |
| 2018-12-07 | $111.25 | $135.72 | 2,637,000 | — | — |
| 2018-12-06 | $115.32 | $140.69 | 2,921,400 | — | — |
| 2018-12-04 | $113.50 | $138.47 | 3,097,500 | — | — |
| 2018-12-03 | $119.53 | $145.82 | 3,621,000 | — | — |
| 2018-11-30 | $115.03 | $140.33 | 9,553,400 | — | — |
| 2018-11-29 | $121.84 | $148.64 | 1,180,700 | — | — |
| 2018-11-28 | $122.19 | $149.07 | 1,497,700 | — | — |
| 2018-11-27 | $119.97 | $146.36 | 1,539,400 | — | — |
| 2018-11-26 | $119.90 | $146.28 | 1,284,600 | — | — |
| 2018-11-23 | $117.26 | $143.05 | 445,200 | — | — |
| 2018-11-21 | $117.17 | $142.94 | 1,317,500 | — | — |
| 2018-11-20 | $115.56 | $140.98 | 2,237,700 | — | — |
| 2018-11-19 | $116.50 | $141.63 | 1,696,700 | — | — |
| 2018-11-16 | $118.65 | $144.24 | 1,369,300 | — | — |
| 2018-11-15 | $118.31 | $143.83 | 1,596,200 | — | — |
| 2018-11-14 | $116.30 | $141.38 | 1,383,000 | — | — |
| 2018-11-13 | $116.55 | $141.69 | 2,381,800 | — | — |
| 2018-11-12 | $115.07 | $139.89 | 1,997,200 | — | — |
| 2018-11-09 | $117.04 | $142.28 | 1,687,500 | — | — |
| 2018-11-08 | $116.91 | $142.13 | 1,810,500 | — | — |
| 2018-11-07 | $116.14 | $141.19 | 2,503,100 | — | — |
| 2018-11-06 | $114.55 | $139.26 | 6,924,600 | — | — |
| 2018-11-05 | $120.68 | $146.71 | 2,425,000 | — | — |
| 2018-11-02 | $120.93 | $147.01 | 2,814,100 | — | — |
| 2018-11-01 | $121.09 | $147.21 | 2,471,200 | — | — |
| 2018-10-31 | $116.89 | $142.10 | 2,437,900 | — | — |
| 2018-10-30 | $115.27 | $140.13 | 2,419,800 | — | — |
| 2018-10-29 | $112.78 | $137.10 | 2,868,600 | — | — |
| 2018-10-26 | $112.73 | $137.04 | 3,121,000 | — | — |
| 2018-10-25 | $111.54 | $135.60 | 3,274,400 | — | — |
| 2018-10-24 | $107.13 | $130.24 | 5,159,500 | — | — |
| 2018-10-23 | $112.35 | $136.58 | 4,007,800 | — | — |
| 2018-10-22 | $111.49 | $135.54 | 1,559,600 | — | — |
| 2018-10-19 | $112.04 | $136.21 | 2,664,200 | — | — |
| 2018-10-18 | $115.29 | $140.16 | 2,185,100 | — | — |
| 2018-10-17 | $117.96 | $143.40 | 1,067,700 | — | — |
| 2018-10-16 | $117.95 | $143.39 | 1,560,600 | — | — |
| 2018-10-15 | $115.51 | $140.42 | 1,509,700 | — | — |
| 2018-10-12 | $117.49 | $142.83 | 2,303,400 | — | — |
| 2018-10-11 | $114.63 | $139.35 | 2,606,800 | — | — |
| 2018-10-10 | $116.48 | $141.60 | 2,233,200 | — | — |
| 2018-10-09 | $119.77 | $145.60 | 1,718,200 | — | — |
| 2018-10-08 | $120.57 | $146.58 | 1,676,800 | — | — |
| 2018-10-05 | $121.45 | $147.64 | 2,303,000 | — | — |
| 2018-10-04 | $122.20 | $148.56 | 2,714,300 | — | — |
| 2018-10-03 | $124.59 | $151.46 | 2,451,700 | — | — |
| 2018-10-02 | $125.97 | $153.14 | 2,168,900 | — | — |
| 2018-10-01 | $128.35 | $156.03 | 2,299,500 | — | — |
| 2018-09-28 | $132.03 | $160.51 | 2,439,000 | — | — |
| 2018-09-27 | $133.42 | $162.20 | 1,935,000 | — | — |
| 2018-09-26 | $130.98 | $159.23 | 2,358,600 | — | — |
| 2018-09-25 | $129.27 | $157.15 | 1,362,800 | — | — |
| 2018-09-24 | $130.24 | $158.33 | 1,566,800 | — | — |
| 2018-09-21 | $130.90 | $159.13 | 5,530,900 | — | — |
| 2018-09-20 | $132.18 | $160.69 | 1,811,400 | — | — |
| 2018-09-19 | $131.23 | $159.53 | 1,625,400 | — | — |
| 2018-09-18 | $129.81 | $157.81 | 1,755,900 | — | — |
| 2018-09-17 | $129.77 | $157.76 | 1,935,400 | — | — |
| 2018-09-14 | $130.43 | $158.56 | 1,693,800 | — | — |
| 2018-09-13 | $129.54 | $157.48 | 1,928,300 | — | — |
| 2018-09-12 | $127.57 | $155.08 | 1,456,600 | — | — |
| 2018-09-11 | $127.35 | $154.82 | 2,683,300 | — | — |
| 2018-09-10 | $127.68 | $155.22 | 4,017,400 | — | — |
| 2018-09-07 | $126.61 | $153.92 | 2,916,800 | — | — |
| 2018-09-06 | $124.98 | $151.94 | 2,464,700 | — | — |
| 2018-09-05 | $125.01 | $151.97 | 3,074,400 | — | — |
| 2018-09-04 | $126.55 | $153.84 | 2,069,200 | — | — |
| 2018-08-31 | $126.47 | $153.75 | 2,249,700 | — | — |
| 2018-08-30 | $126.21 | $153.43 | 1,814,900 | — | — |
| 2018-08-29 | $126.95 | $154.33 | 3,105,300 | — | — |
| 2018-08-28 | $124.68 | $151.57 | 1,698,200 | — | — |
| 2018-08-27 | $124.29 | $151.10 | 1,269,900 | — | — |
| 2018-08-24 | $123.11 | $149.66 | 1,408,300 | — | — |
| 2018-08-23 | $122.18 | $148.53 | 1,667,200 | — | — |
| 2018-08-22 | $123.71 | $150.39 | 1,582,600 | — | — |
| 2018-08-21 | $125.16 | $151.66 | 2,488,400 | — | — |
| 2018-08-20 | $124.40 | $150.74 | 2,439,600 | — | — |
| 2018-08-17 | $123.85 | $150.07 | 2,652,800 | — | — |
| 2018-08-16 | $122.15 | $148.01 | 2,475,600 | — | — |
| 2018-08-15 | $120.43 | $145.93 | 2,115,700 | — | — |
| 2018-08-14 | $121.61 | $147.36 | 2,162,500 | — | — |
| 2018-08-13 | $120.46 | $145.96 | 1,713,000 | — | — |
| 2018-08-10 | $120.16 | $145.60 | 2,314,200 | — | — |
| 2018-08-09 | $120.79 | $146.36 | 3,202,700 | — | — |
| 2018-08-08 | $121.63 | $147.38 | 2,864,500 | — | — |
| 2018-08-07 | $124.43 | $150.77 | 3,859,000 | — | — |
| 2018-08-06 | $129.28 | $156.65 | 2,014,700 | — | — |
| 2018-08-03 | $128.19 | $155.33 | 1,326,500 | — | — |
| 2018-08-02 | $129.13 | $156.47 | 1,513,100 | — | — |
| 2018-08-01 | $127.87 | $154.94 | 2,321,700 | — | — |
| 2018-07-31 | $127.84 | $154.90 | 1,614,300 | — | — |
| 2018-07-30 | $125.91 | $152.57 | 2,040,100 | — | — |
| 2018-07-27 | $128.55 | $155.76 | 2,028,400 | — | — |
| 2018-07-26 | $130.97 | $158.70 | 1,960,200 | — | — |
| 2018-07-25 | $131.50 | $159.34 | 2,718,500 | — | — |
| 2018-07-24 | $130.02 | $157.55 | 3,871,100 | — | — |
| 2018-07-23 | $132.03 | $159.98 | 1,497,800 | — | — |
| 2018-07-20 | $133.05 | $161.22 | 1,529,500 | — | — |
| 2018-07-19 | $133.20 | $161.40 | 1,964,400 | — | — |
| 2018-07-18 | $133.13 | $161.31 | 2,127,600 | — | — |
| 2018-07-17 | $130.45 | $158.07 | 1,224,000 | — | — |
| 2018-07-16 | $130.79 | $158.48 | 1,444,100 | — | — |
| 2018-07-13 | $131.01 | $158.75 | 843,600 | — | — |
| 2018-07-12 | $130.77 | $158.45 | 1,335,000 | — | — |
| 2018-07-11 | $129.85 | $157.34 | 1,831,300 | — | — |
| 2018-07-10 | $130.73 | $158.41 | 2,269,300 | — | — |
| 2018-07-09 | $130.16 | $157.72 | 2,635,100 | — | — |
| 2018-07-06 | $127.66 | $154.69 | 1,435,500 | — | — |
| 2018-07-05 | $126.49 | $153.27 | 1,982,600 | — | — |
| 2018-07-03 | $124.52 | $150.88 | 1,345,800 | — | — |
| 2018-07-02 | $126.49 | $153.27 | 1,681,300 | — | — |
| 2018-06-29 | $126.60 | $153.40 | 2,022,600 | — | — |
| 2018-06-28 | $125.26 | $151.78 | 2,073,600 | — | — |
| 2018-06-27 | $126.94 | $153.81 | 2,284,800 | — | — |
| 2018-06-26 | $129.43 | $156.83 | 1,748,800 | — | — |
| 2018-06-25 | $129.10 | $156.43 | 2,432,100 | — | — |
| 2018-06-22 | $132.61 | $160.68 | 1,813,800 | — | — |
| 2018-06-21 | $133.73 | $162.04 | 1,684,000 | — | — |
| 2018-06-20 | $135.99 | $164.78 | 1,794,900 | — | — |
| 2018-06-19 | $136.58 | $165.49 | 1,364,100 | — | — |
| 2018-06-18 | $138.67 | $168.03 | 826,500 | — | — |
| 2018-06-15 | $138.83 | $168.22 | 2,321,200 | — | — |
| 2018-06-14 | $138.75 | $168.12 | 1,216,100 | — | — |
| 2018-06-13 | $138.35 | $167.64 | 1,662,700 | — | — |
| 2018-06-12 | $139.86 | $169.47 | 1,354,200 | — | — |
| 2018-06-11 | $139.14 | $168.60 | 1,809,800 | — | — |
| 2018-06-08 | $138.38 | $167.68 | 1,609,200 | — | — |
| 2018-06-07 | $139.44 | $168.96 | 1,622,700 | — | — |
| 2018-06-06 | $141.57 | $171.54 | 2,113,500 | — | — |
| 2018-06-05 | $138.22 | $167.48 | 1,334,000 | — | — |
| 2018-06-04 | $138.69 | $168.05 | 1,277,500 | — | — |
| 2018-06-01 | $138.34 | $167.63 | 1,558,500 | — | — |
| 2018-05-31 | $135.36 | $164.02 | 2,316,300 | — | — |
| 2018-05-30 | $136.27 | $165.12 | 1,271,700 | — | — |
| 2018-05-29 | $134.55 | $163.03 | 2,011,700 | — | — |
| 2018-05-25 | $137.97 | $167.18 | 1,396,700 | — | — |
| 2018-05-24 | $137.87 | $167.06 | 1,504,300 | — | — |
| 2018-05-23 | $137.59 | $166.72 | 1,061,300 | — | — |
| 2018-05-22 | $137.78 | $166.95 | 1,099,400 | — | — |
| 2018-05-21 | $138.80 | $168.18 | 1,124,300 | — | — |
| 2018-05-18 | $138.52 | $167.85 | 1,444,600 | — | — |
| 2018-05-17 | $138.29 | $167.57 | 1,894,600 | — | — |
| 2018-05-16 | $140.44 | $169.67 | 1,620,000 | — | — |
| 2018-05-15 | $138.86 | $167.77 | 1,492,600 | — | — |
| 2018-05-14 | $139.35 | $168.36 | 1,845,400 | — | — |
| 2018-05-11 | $139.82 | $168.93 | 1,509,100 | — | — |
| 2018-05-10 | $138.57 | $167.42 | 2,114,800 | — | — |
| 2018-05-09 | $137.90 | $166.61 | 3,999,700 | — | — |
| 2018-05-08 | $139.31 | $168.31 | 3,771,100 | — | — |
| 2018-05-07 | $136.64 | $165.08 | 2,331,100 | — | — |
| 2018-05-04 | $135.85 | $164.13 | 2,832,800 | — | — |
| 2018-05-03 | $134.64 | $162.67 | 2,474,500 | — | — |
| 2018-05-02 | $134.16 | $162.09 | 2,324,300 | — | — |
| 2018-05-01 | $137.60 | $166.24 | 1,046,600 | — | — |
| 2018-04-30 | $136.68 | $165.13 | 1,115,100 | — | — |
| 2018-04-27 | $137.42 | $166.03 | 1,112,700 | — | — |
| 2018-04-26 | $137.76 | $166.44 | 1,240,900 | — | — |
| 2018-04-25 | $137.24 | $165.81 | 1,123,200 | — | — |
| 2018-04-24 | $136.90 | $165.40 | 1,561,700 | — | — |
| 2018-04-23 | $137.63 | $166.28 | 843,600 | — | — |
| 2018-04-20 | $137.48 | $166.10 | 1,380,500 | — | — |
| 2018-04-19 | $137.62 | $166.27 | 1,156,300 | — | — |
| 2018-04-18 | $138.31 | $167.10 | 1,612,200 | — | — |
| 2018-04-17 | $136.81 | $165.29 | 2,928,200 | — | — |
| 2018-04-16 | $133.47 | $161.25 | 1,501,400 | — | — |
| 2018-04-13 | $131.06 | $158.34 | 1,352,700 | — | — |
| 2018-04-12 | $133.01 | $160.70 | 2,901,500 | — | — |
| 2018-04-11 | $132.03 | $159.51 | 3,893,100 | — | — |
| 2018-04-10 | $129.84 | $156.87 | 3,656,100 | — | — |
| 2018-04-09 | $130.72 | $157.93 | 2,449,600 | — | — |
| 2018-04-06 | $130.93 | $158.19 | 2,625,500 | — | — |
| 2018-04-05 | $134.44 | $162.43 | 2,917,400 | — | — |
| 2018-04-04 | $135.81 | $164.08 | 3,194,600 | — | — |
| 2018-04-03 | $132.50 | $160.08 | 3,643,500 | — | — |
| 2018-04-02 | $132.07 | $159.56 | 3,154,000 | — | — |
| 2018-03-29 | $135.98 | $164.29 | 2,524,700 | — | — |
| 2018-03-28 | $133.90 | $161.77 | 2,212,000 | — | — |
| 2018-03-27 | $135.59 | $163.82 | 1,798,600 | — | — |
| 2018-03-26 | $138.92 | $167.84 | 1,987,200 | — | — |
| 2018-03-23 | $133.76 | $161.60 | 2,039,300 | — | — |
| 2018-03-22 | $137.25 | $165.82 | 1,626,600 | — | — |
| 2018-03-21 | $140.42 | $169.65 | 1,231,900 | — | — |
| 2018-03-20 | $140.55 | $169.81 | 1,340,800 | — | — |
| 2018-03-19 | $139.82 | $168.93 | 1,662,000 | — | — |
| 2018-03-16 | $141.06 | $170.42 | 2,596,300 | — | — |
| 2018-03-15 | $141.73 | $171.23 | 1,310,200 | — | — |
| 2018-03-14 | $141.43 | $170.87 | 1,310,100 | — | — |
| 2018-03-13 | $141.75 | $171.26 | 2,013,000 | — | — |
| 2018-03-12 | $141.81 | $171.33 | 2,190,400 | — | — |
| 2018-03-09 | $143.29 | $173.12 | 2,496,200 | — | — |
| 2018-03-08 | $139.35 | $168.36 | 1,584,000 | — | — |
| 2018-03-07 | $138.98 | $167.91 | 1,629,500 | — | — |
| 2018-03-06 | $137.61 | $166.26 | 2,380,300 | — | — |
| 2018-03-05 | $135.73 | $163.98 | 3,635,800 | — | — |
| 2018-03-02 | $139.58 | $168.64 | 2,386,100 | — | — |
| 2018-03-01 | $137.54 | $166.17 | 3,060,900 | — | — |
| 2018-02-28 | $141.21 | $170.60 | 2,426,500 | — | — |
| 2018-02-27 | $138.12 | $166.87 | 2,210,600 | — | — |
| 2018-02-26 | $141.35 | $170.77 | 1,873,200 | — | — |
| 2018-02-23 | $142.17 | $171.76 | 1,329,800 | — | — |
| 2018-02-22 | $140.60 | $169.87 | 2,029,400 | — | — |
| 2018-02-21 | $141.96 | $171.11 | 3,809,800 | — | — |
| 2018-02-20 | $140.44 | $169.28 | 2,162,100 | — | — |
| 2018-02-16 | $138.50 | $166.94 | 2,855,600 | — | — |
| 2018-02-15 | $141.29 | $170.30 | 4,295,600 | — | — |
| 2018-02-14 | $145.24 | $175.07 | 3,561,700 | — | — |
| 2018-02-13 | $140.61 | $169.49 | 1,977,800 | — | — |
| 2018-02-12 | $139.10 | $167.67 | 2,835,100 | — | — |
| 2018-02-09 | $136.29 | $164.28 | 2,885,100 | — | — |
| 2018-02-08 | $133.88 | $161.37 | 2,964,400 | — | — |
| 2018-02-07 | $139.64 | $168.32 | 1,806,400 | — | — |
| 2018-02-06 | $140.03 | $168.79 | 2,881,900 | — | — |
| 2018-02-05 | $136.34 | $164.34 | 2,921,200 | — | — |
| 2018-02-02 | $141.17 | $170.16 | 2,672,300 | — | — |
| 2018-02-01 | $147.52 | $177.81 | 1,676,600 | — | — |
| 2018-01-31 | $147.34 | $177.60 | 2,329,800 | — | — |
| 2018-01-30 | $147.27 | $177.51 | 1,664,500 | — | — |
| 2018-01-29 | $147.99 | $178.38 | 2,200,800 | — | — |
| 2018-01-26 | $147.14 | $177.36 | 1,113,300 | — | — |
| 2018-01-25 | $145.50 | $175.38 | 1,197,800 | — | — |
| 2018-01-24 | $144.39 | $174.04 | 3,736,600 | — | — |
| 2018-01-23 | $145.80 | $175.74 | 1,540,300 | — | — |
| 2018-01-22 | $143.81 | $173.34 | 2,153,900 | — | — |
| 2018-01-19 | $144.07 | $173.66 | 3,267,100 | — | — |
| 2018-01-18 | $141.13 | $170.11 | 1,691,100 | — | — |
| 2018-01-17 | $142.00 | $171.16 | 2,436,100 | — | — |
| 2018-01-16 | $139.12 | $167.69 | 2,531,800 | — | — |
| 2018-01-12 | $139.78 | $168.48 | 1,806,800 | — | — |
| 2018-01-11 | $139.43 | $168.06 | 1,408,700 | — | — |
| 2018-01-10 | $137.70 | $165.98 | 1,143,500 | — | — |
| 2018-01-09 | $137.71 | $165.99 | 3,071,500 | — | — |
| 2018-01-08 | $136.34 | $164.34 | 3,275,500 | — | — |
| 2018-01-05 | $134.40 | $162.00 | 3,404,400 | — | — |
| 2018-01-04 | $135.70 | $163.57 | 3,187,000 | — | — |
| 2018-01-03 | $136.45 | $164.47 | 1,507,900 | — | — |
| 2018-01-02 | $133.75 | $161.22 | 2,949,200 | — | — |