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
- 2010-08-06 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 | $73.28 | $73.71 | 3,739,100 | — | — |
| 2018-12-28 | $72.13 | $72.55 | 4,134,900 | — | — |
| 2018-12-27 | $73.01 | $73.44 | 3,472,600 | — | — |
| 2018-12-26 | $71.77 | $72.19 | 5,229,200 | — | — |
| 2018-12-24 | $67.71 | $68.10 | 2,267,900 | — | — |
| 2018-12-21 | $70.34 | $70.75 | 5,976,600 | — | — |
| 2018-12-20 | $71.95 | $72.37 | 5,987,700 | — | — |
| 2018-12-19 | $71.31 | $71.73 | 6,093,200 | — | — |
| 2018-12-18 | $77.01 | $77.46 | 5,195,400 | — | — |
| 2018-12-17 | $75.27 | $75.71 | 3,467,200 | — | — |
| 2018-12-14 | $77.57 | $78.02 | 3,194,400 | — | — |
| 2018-12-13 | $78.83 | $79.29 | 5,182,800 | — | — |
| 2018-12-12 | $79.74 | $79.95 | 6,120,500 | — | — |
| 2018-12-11 | $78.88 | $79.09 | 4,347,100 | — | — |
| 2018-12-10 | $76.00 | $76.20 | 5,060,900 | — | — |
| 2018-12-07 | $76.50 | $76.70 | 4,156,900 | — | — |
| 2018-12-06 | $82.05 | $82.27 | 3,820,900 | — | — |
| 2018-12-04 | $81.82 | $82.04 | 6,129,400 | — | — |
| 2018-12-03 | $85.67 | $85.90 | 6,123,500 | — | — |
| 2018-11-30 | $83.37 | $83.59 | 4,447,600 | — | — |
| 2018-11-29 | $82.91 | $83.13 | 2,429,700 | — | — |
| 2018-11-28 | $83.02 | $83.24 | 3,618,300 | — | — |
| 2018-11-27 | $80.89 | $81.11 | 3,151,700 | — | — |
| 2018-11-26 | $81.94 | $82.16 | 3,353,700 | — | — |
| 2018-11-23 | $82.61 | $82.83 | 729,700 | — | — |
| 2018-11-21 | $83.14 | $83.36 | 3,638,900 | — | — |
| 2018-11-20 | $81.41 | $81.63 | 8,756,500 | — | — |
| 2018-11-19 | $81.36 | $81.58 | 3,510,100 | — | — |
| 2018-11-16 | $84.97 | $85.20 | 3,970,800 | — | — |
| 2018-11-15 | $84.62 | $84.85 | 5,076,700 | — | — |
| 2018-11-14 | $82.08 | $82.30 | 2,373,200 | — | — |
| 2018-11-13 | $81.75 | $81.97 | 3,269,600 | — | — |
| 2018-11-12 | $79.28 | $79.49 | 4,321,900 | — | — |
| 2018-11-09 | $83.69 | $83.91 | 3,508,000 | — | — |
| 2018-11-08 | $84.62 | $84.85 | 4,054,500 | — | — |
| 2018-11-07 | $85.45 | $85.68 | 3,734,900 | — | — |
| 2018-11-06 | $84.54 | $84.77 | 3,643,700 | — | — |
| 2018-11-05 | $82.86 | $83.08 | 4,253,500 | — | — |
| 2018-11-02 | $84.08 | $84.30 | 12,556,100 | — | — |
| 2018-11-01 | $84.09 | $84.31 | 19,551,300 | — | — |
| 2018-10-31 | $74.99 | $75.19 | 6,109,100 | — | — |
| 2018-10-30 | $75.49 | $75.69 | 6,276,100 | — | — |
| 2018-10-29 | $70.72 | $70.91 | 6,699,800 | — | — |
| 2018-10-26 | $70.95 | $71.14 | 6,515,300 | — | — |
| 2018-10-25 | $73.75 | $73.95 | 7,015,000 | — | — |
| 2018-10-24 | $71.23 | $71.42 | 9,901,300 | — | — |
| 2018-10-23 | $77.72 | $77.93 | 6,462,700 | — | — |
| 2018-10-22 | $76.48 | $76.68 | 4,223,000 | — | — |
| 2018-10-19 | $77.70 | $77.91 | 5,204,800 | — | — |
| 2018-10-18 | $77.70 | $77.91 | 4,918,800 | — | — |
| 2018-10-17 | $79.87 | $80.08 | 4,110,500 | — | — |
| 2018-10-16 | $81.19 | $81.41 | 5,462,800 | — | — |
| 2018-10-15 | $77.89 | $78.10 | 2,977,600 | — | — |
| 2018-10-12 | $78.56 | $78.77 | 5,817,300 | — | — |
| 2018-10-11 | $77.29 | $77.50 | 7,109,600 | — | — |
| 2018-10-10 | $78.16 | $78.37 | 7,068,300 | — | — |
| 2018-10-09 | $80.98 | $81.20 | 3,237,600 | — | — |
| 2018-10-08 | $82.15 | $82.37 | 3,324,800 | — | — |
| 2018-10-05 | $83.21 | $83.43 | 6,544,000 | — | — |
| 2018-10-04 | $82.95 | $83.17 | 7,525,600 | — | — |
| 2018-10-03 | $86.12 | $86.35 | 4,423,100 | — | — |
| 2018-10-02 | $85.08 | $85.31 | 4,058,600 | — | — |
| 2018-10-01 | $85.03 | $85.26 | 6,007,500 | — | — |
| 2018-09-28 | $85.50 | $85.73 | 4,910,300 | — | — |
| 2018-09-27 | $85.52 | $85.75 | 5,012,200 | — | — |
| 2018-09-26 | $85.29 | $85.52 | 9,662,400 | — | — |
| 2018-09-25 | $86.51 | $86.74 | 12,705,200 | — | — |
| 2018-09-24 | $91.09 | $91.33 | 4,525,800 | — | — |
| 2018-09-21 | $93.73 | $93.73 | 9,068,400 | — | — |
| 2018-09-20 | $93.89 | $93.89 | 5,995,900 | — | — |
| 2018-09-19 | $92.18 | $92.18 | 3,977,200 | — | — |
| 2018-09-18 | $91.68 | $91.68 | 4,465,000 | — | — |
| 2018-09-17 | $90.15 | $90.15 | 4,110,200 | — | — |
| 2018-09-14 | $92.76 | $92.76 | 7,293,800 | — | — |
| 2018-09-13 | $91.91 | $91.91 | 9,852,500 | — | — |
| 2018-09-12 | $88.80 | $88.80 | 15,937,100 | — | — |
| 2018-09-11 | $89.57 | $89.57 | 15,011,100 | — | — |
| 2018-09-10 | $93.68 | $93.68 | 8,539,900 | — | — |
| 2018-09-07 | $94.02 | $94.02 | 10,214,100 | — | — |
| 2018-09-06 | $93.99 | $93.99 | 9,140,900 | — | — |
| 2018-09-05 | $93.88 | $93.88 | 7,533,500 | — | — |
| 2018-09-04 | $94.66 | $94.66 | 7,915,400 | — | — |
| 2018-08-31 | $93.14 | $93.14 | 4,057,600 | — | — |
| 2018-08-30 | $92.19 | $92.19 | 5,222,500 | — | — |
| 2018-08-29 | $93.82 | $93.82 | 5,507,700 | — | — |
| 2018-08-28 | $93.19 | $93.19 | 7,418,500 | — | — |
| 2018-08-27 | $92.31 | $92.31 | 5,964,000 | — | — |
| 2018-08-24 | $91.98 | $91.98 | 7,316,300 | — | — |
| 2018-08-23 | $90.68 | $90.68 | 5,518,900 | — | — |
| 2018-08-22 | $91.22 | $91.22 | 5,669,500 | — | — |
| 2018-08-21 | $91.96 | $91.96 | 7,318,100 | — | — |
| 2018-08-20 | $90.13 | $90.13 | 6,460,100 | — | — |
| 2018-08-17 | $89.77 | $89.77 | 5,833,000 | — | — |
| 2018-08-16 | $89.64 | $89.64 | 4,169,200 | — | — |
| 2018-08-15 | $89.76 | $89.76 | 15,241,200 | — | — |
| 2018-08-14 | $91.19 | $91.19 | 10,669,900 | — | — |
| 2018-08-13 | $93.16 | $93.16 | 8,900,200 | — | — |
| 2018-08-10 | $94.56 | $94.56 | 9,381,000 | — | — |
| 2018-08-09 | $95.68 | $95.68 | 4,801,200 | — | — |
| 2018-08-08 | $95.80 | $95.80 | 4,124,500 | — | — |
| 2018-08-07 | $95.97 | $95.97 | 4,264,900 | — | — |
| 2018-08-06 | $96.29 | $96.29 | 6,821,400 | — | — |
| 2018-08-03 | $95.92 | $95.92 | 7,016,100 | — | — |
| 2018-08-02 | $95.60 | $95.60 | 7,547,900 | — | — |
| 2018-08-01 | $95.40 | $95.40 | 8,527,300 | — | — |
| 2018-07-31 | $95.34 | $95.34 | 11,682,100 | — | — |
| 2018-07-30 | $94.83 | $94.83 | 14,652,900 | — | — |
| 2018-07-27 | $94.97 | $94.97 | 21,620,400 | — | — |
| 2018-07-26 | $92.81 | $92.81 | 49,298,100 | — | — |
| 2018-07-25 | $98.37 | $98.37 | 19,769,600 | — | — |
| 2018-07-24 | $100.66 | $100.66 | 9,091,000 | — | — |
| 2018-07-23 | $105.09 | $105.09 | 12,777,400 | — | — |
| 2018-07-20 | $103.35 | $103.35 | 9,270,500 | — | — |
| 2018-07-19 | $103.54 | $103.54 | 7,100,500 | — | — |
| 2018-07-18 | $106.49 | $106.49 | 4,799,100 | — | — |
| 2018-07-17 | $103.67 | $103.67 | 9,014,600 | — | — |
| 2018-07-16 | $104.05 | $104.05 | 5,967,300 | — | — |
| 2018-07-13 | $107.52 | $107.52 | 4,265,800 | — | — |
| 2018-07-12 | $108.39 | $108.39 | 4,158,200 | — | — |
| 2018-07-11 | $107.60 | $107.60 | 5,709,200 | — | — |
| 2018-07-10 | $110.36 | $110.36 | 4,193,600 | — | — |
| 2018-07-09 | $107.37 | $107.37 | 2,822,600 | — | — |
| 2018-07-06 | $107.47 | $107.47 | 2,870,500 | — | — |
| 2018-07-05 | $106.68 | $106.68 | 3,712,600 | — | — |
| 2018-07-03 | $106.87 | $106.87 | 2,212,500 | — | — |
| 2018-07-02 | $108.80 | $108.80 | 3,916,300 | — | — |
| 2018-06-29 | $109.27 | $109.27 | 4,574,300 | — | — |
| 2018-06-28 | $110.25 | $110.25 | 3,259,300 | — | — |
| 2018-06-27 | $109.36 | $109.36 | 4,133,800 | — | — |
| 2018-06-26 | $109.78 | $109.78 | 4,405,100 | — | — |
| 2018-06-25 | $110.14 | $110.14 | 5,144,400 | — | — |
| 2018-06-22 | $115.07 | $115.07 | 7,211,100 | — | — |
| 2018-06-21 | $112.84 | $112.84 | 3,304,600 | — | — |
| 2018-06-20 | $112.92 | $112.92 | 7,062,400 | — | — |
| 2018-06-19 | $108.99 | $108.99 | 6,860,600 | — | — |
| 2018-06-18 | $111.45 | $111.45 | 6,443,500 | — | — |
| 2018-06-15 | $113.16 | $113.16 | 11,933,700 | — | — |
| 2018-06-14 | $113.01 | $113.01 | 9,244,900 | — | — |
| 2018-06-13 | $111.45 | $111.45 | 10,868,500 | — | — |
| 2018-06-12 | $115.25 | $115.25 | 6,723,400 | — | — |
| 2018-06-11 | $118.29 | $118.29 | 4,626,600 | — | — |
| 2018-06-08 | $120.17 | $120.17 | 6,819,800 | — | — |
| 2018-06-07 | $120.07 | $120.07 | 23,139,100 | — | — |
| 2018-06-06 | $114.52 | $114.52 | 4,700,300 | — | — |
| 2018-06-05 | $116.36 | $116.36 | 5,544,000 | — | — |
| 2018-06-04 | $110.70 | $110.70 | 5,488,600 | — | — |
| 2018-06-01 | $114.00 | $114.00 | 6,789,300 | — | — |
| 2018-05-31 | $114.00 | $114.00 | 8,042,700 | — | — |
| 2018-05-30 | $115.58 | $115.58 | 9,240,100 | — | — |
| 2018-05-29 | $116.28 | $116.28 | 10,126,000 | — | — |
| 2018-05-25 | $116.79 | $116.79 | 9,197,500 | — | — |
| 2018-05-24 | $111.51 | $111.51 | 4,273,400 | — | — |
| 2018-05-23 | $112.55 | $112.55 | 5,107,700 | — | — |
| 2018-05-22 | $115.46 | $115.46 | 13,172,900 | — | — |
| 2018-05-21 | $114.65 | $114.65 | 9,542,100 | — | — |
| 2018-05-18 | $111.02 | $111.02 | 12,282,700 | — | — |
| 2018-05-17 | $106.71 | $106.71 | 8,530,900 | — | — |
| 2018-05-16 | $108.84 | $108.84 | 9,651,200 | — | — |
| 2018-05-15 | $110.05 | $110.05 | 9,077,200 | — | — |
| 2018-05-14 | $110.74 | $110.74 | 23,168,000 | — | — |
| 2018-05-11 | $99.01 | $99.01 | 2,280,500 | — | — |
| 2018-05-10 | $99.29 | $99.29 | 2,832,200 | — | — |
| 2018-05-09 | $98.64 | $98.64 | 2,425,400 | — | — |
| 2018-05-08 | $98.79 | $98.79 | 3,644,500 | — | — |
| 2018-05-07 | $98.46 | $98.46 | 3,710,500 | — | — |
| 2018-05-04 | $100.28 | $100.28 | 15,639,000 | — | — |
| 2018-05-03 | $92.36 | $92.36 | 31,709,000 | — | — |
| 2018-05-02 | $102.72 | $102.72 | 5,151,800 | — | — |
| 2018-05-01 | $103.99 | $103.99 | 5,134,100 | — | — |
| 2018-04-30 | $104.90 | $104.90 | 4,016,300 | — | — |
| 2018-04-27 | $105.40 | $105.40 | 10,043,300 | — | — |
| 2018-04-26 | $102.49 | $102.49 | 9,264,100 | — | — |
| 2018-04-25 | $101.19 | $101.19 | 8,249,400 | — | — |
| 2018-04-24 | $101.71 | $101.71 | 12,601,900 | — | — |
| 2018-04-23 | $103.17 | $103.17 | 9,049,400 | — | — |
| 2018-04-20 | $105.15 | $105.15 | 16,428,000 | — | — |
| 2018-04-19 | $107.17 | $107.17 | 12,747,600 | — | — |
| 2018-04-18 | $112.99 | $112.99 | 1,512,100 | — | — |
| 2018-04-17 | $113.16 | $113.16 | 2,497,600 | — | — |
| 2018-04-16 | $112.83 | $112.83 | 2,488,500 | — | — |
| 2018-04-13 | $113.44 | $113.44 | 6,605,600 | — | — |
| 2018-04-12 | $114.17 | $114.17 | 10,004,100 | — | — |
| 2018-04-11 | $115.88 | $115.88 | 4,931,800 | — | — |
| 2018-04-10 | $116.61 | $116.61 | 6,659,100 | — | — |
| 2018-04-09 | $114.34 | $114.34 | 3,190,800 | — | — |
| 2018-04-06 | $113.73 | $113.73 | 3,927,500 | — | — |
| 2018-04-05 | $114.78 | $114.78 | 4,686,700 | — | — |
| 2018-04-04 | $115.43 | $115.43 | 4,889,200 | — | — |
| 2018-04-03 | $116.41 | $116.41 | 3,379,900 | — | — |
| 2018-04-02 | $115.22 | $115.22 | 4,566,100 | — | — |
| 2018-03-29 | $117.00 | $117.00 | 4,969,400 | — | — |
| 2018-03-28 | $116.26 | $116.26 | 11,205,000 | — | — |
| 2018-03-27 | $121.52 | $121.52 | 3,367,900 | — | — |
| 2018-03-26 | $121.61 | $121.61 | 3,412,800 | — | — |
| 2018-03-23 | $120.19 | $120.19 | 2,174,700 | — | — |
| 2018-03-22 | $120.92 | $120.92 | 3,138,300 | — | — |
| 2018-03-21 | $121.96 | $121.96 | 3,147,300 | — | — |
| 2018-03-20 | $123.10 | $123.10 | 1,353,500 | — | — |
| 2018-03-19 | $122.63 | $122.63 | 1,529,700 | — | — |
| 2018-03-16 | $122.25 | $122.25 | 3,385,900 | — | — |
| 2018-03-15 | $121.88 | $121.88 | 2,211,200 | — | — |
| 2018-03-14 | $122.30 | $122.30 | 6,210,700 | — | — |
| 2018-03-13 | $122.63 | $122.63 | 6,211,400 | — | — |
| 2018-03-12 | $123.62 | $123.62 | 1,984,100 | — | — |
| 2018-03-09 | $123.68 | $123.68 | 2,533,700 | — | — |
| 2018-03-08 | $123.70 | $123.70 | 1,715,200 | — | — |
| 2018-03-07 | $123.78 | $123.78 | 3,054,800 | — | — |
| 2018-03-06 | $124.40 | $124.40 | 4,066,700 | — | — |
| 2018-03-05 | $124.78 | $124.78 | 5,036,900 | — | — |
| 2018-03-02 | $124.09 | $124.09 | 2,903,300 | — | — |
| 2018-03-01 | $123.77 | $123.77 | 4,977,000 | — | — |
| 2018-02-28 | $124.66 | $124.66 | 2,745,200 | — | — |
| 2018-02-27 | $124.65 | $124.65 | 3,645,500 | — | — |
| 2018-02-26 | $124.46 | $124.46 | 8,208,300 | — | — |
| 2018-02-23 | $125.44 | $125.44 | 5,231,000 | — | — |
| 2018-02-22 | $125.71 | $125.71 | 7,547,100 | — | — |
| 2018-02-21 | $125.60 | $125.60 | 11,299,500 | — | — |
| 2018-02-20 | $125.56 | $125.56 | 30,986,300 | — | — |
| 2018-02-16 | $118.50 | $118.50 | 5,097,200 | — | — |
| 2018-02-15 | $116.92 | $116.92 | 2,289,300 | — | — |
| 2018-02-14 | $114.88 | $114.88 | 4,370,300 | — | — |
| 2018-02-13 | $116.20 | $116.20 | 1,903,400 | — | — |
| 2018-02-12 | $116.54 | $116.54 | 1,876,100 | — | — |
| 2018-02-09 | $115.78 | $115.78 | 4,053,400 | — | — |
| 2018-02-08 | $115.94 | $115.94 | 5,688,000 | — | — |
| 2018-02-07 | $116.41 | $116.41 | 3,993,200 | — | — |
| 2018-02-06 | $118.15 | $118.15 | 4,431,900 | — | — |
| 2018-02-05 | $118.19 | $118.19 | 5,072,500 | — | — |
| 2018-02-02 | $120.62 | $120.62 | 2,626,200 | — | — |
| 2018-02-01 | $121.30 | $121.30 | 3,660,600 | — | — |
| 2018-01-31 | $120.32 | $120.32 | 2,942,100 | — | — |
| 2018-01-30 | $120.21 | $120.21 | 2,079,900 | — | — |
| 2018-01-29 | $120.55 | $120.55 | 1,376,600 | — | — |
| 2018-01-26 | $120.34 | $120.34 | 2,357,000 | — | — |
| 2018-01-25 | $120.20 | $120.20 | 1,526,600 | — | — |
| 2018-01-24 | $120.46 | $120.46 | 1,470,500 | — | — |
| 2018-01-23 | $120.85 | $120.85 | 2,000,400 | — | — |
| 2018-01-22 | $121.08 | $121.08 | 2,026,200 | — | — |
| 2018-01-19 | $120.45 | $120.45 | 4,837,600 | — | — |
| 2018-01-18 | $120.00 | $120.00 | 3,981,600 | — | — |
| 2018-01-17 | $119.34 | $119.34 | 4,177,600 | — | — |
| 2018-01-16 | $119.40 | $119.40 | 2,516,900 | — | — |
| 2018-01-12 | $119.58 | $119.58 | 2,027,200 | — | — |
| 2018-01-11 | $119.25 | $119.25 | 2,576,800 | — | — |
| 2018-01-10 | $119.15 | $119.15 | 1,868,300 | — | — |
| 2018-01-09 | $118.45 | $118.45 | 1,408,600 | — | — |
| 2018-01-08 | $118.28 | $118.28 | 1,258,000 | — | — |
| 2018-01-05 | $118.05 | $118.05 | 1,631,700 | — | — |
| 2018-01-04 | $117.87 | $117.87 | 2,153,500 | — | — |
| 2018-01-03 | $118.08 | $118.08 | 2,873,200 | — | — |
| 2018-01-02 | $117.95 | $117.95 | 1,784,200 | — | — |