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
- 2001-12-13 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 | $81.55 | $119.90 | 1,880,800 | — | — |
| 2018-12-28 | $80.78 | $118.77 | 2,308,900 | — | — |
| 2018-12-27 | $81.40 | $119.68 | 2,673,800 | — | — |
| 2018-12-26 | $80.57 | $118.46 | 2,755,100 | — | — |
| 2018-12-24 | $76.83 | $112.96 | 1,429,000 | — | — |
| 2018-12-21 | $78.45 | $115.34 | 5,200,400 | — | — |
| 2018-12-20 | $80.40 | $118.21 | 3,510,400 | — | — |
| 2018-12-19 | $80.60 | $118.50 | 4,010,000 | — | — |
| 2018-12-18 | $81.88 | $120.38 | 3,121,500 | — | — |
| 2018-12-17 | $81.63 | $120.02 | 3,010,300 | — | — |
| 2018-12-14 | $82.37 | $121.10 | 2,989,000 | — | — |
| 2018-12-13 | $82.74 | $121.65 | 3,226,300 | — | — |
| 2018-12-12 | $82.85 | $121.81 | 2,242,800 | — | — |
| 2018-12-11 | $82.14 | $120.77 | 2,468,800 | — | — |
| 2018-12-10 | $83.30 | $122.47 | 3,405,000 | — | — |
| 2018-12-07 | $85.87 | $126.25 | 2,914,500 | — | — |
| 2018-12-06 | $87.34 | $128.41 | 4,863,400 | — | — |
| 2018-12-04 | $89.18 | $131.12 | 3,141,900 | — | — |
| 2018-12-03 | $94.26 | $138.58 | 2,180,600 | — | — |
| 2018-11-30 | $93.76 | $137.85 | 2,287,600 | — | — |
| 2018-11-29 | $92.91 | $136.60 | 2,070,100 | — | — |
| 2018-11-28 | $94.28 | $138.61 | 2,524,500 | — | — |
| 2018-11-27 | $91.89 | $135.10 | 2,186,700 | — | — |
| 2018-11-26 | $91.83 | $135.01 | 2,507,300 | — | — |
| 2018-11-23 | $89.67 | $131.84 | 1,065,200 | — | — |
| 2018-11-21 | $91.04 | $132.53 | 1,906,600 | — | — |
| 2018-11-20 | $89.87 | $130.82 | 2,451,600 | — | — |
| 2018-11-19 | $91.65 | $133.41 | 1,943,800 | — | — |
| 2018-11-16 | $91.56 | $133.28 | 2,521,200 | — | — |
| 2018-11-15 | $92.61 | $134.81 | 2,677,600 | — | — |
| 2018-11-14 | $92.85 | $135.16 | 2,449,200 | — | — |
| 2018-11-13 | $94.62 | $137.74 | 2,019,000 | — | — |
| 2018-11-12 | $93.67 | $136.36 | 1,708,800 | — | — |
| 2018-11-09 | $95.85 | $139.53 | 2,674,000 | — | — |
| 2018-11-08 | $96.97 | $141.16 | 4,078,000 | — | — |
| 2018-11-07 | $100.69 | $146.57 | 2,699,200 | — | — |
| 2018-11-06 | $98.38 | $143.21 | 1,862,600 | — | — |
| 2018-11-05 | $97.82 | $142.40 | 2,141,900 | — | — |
| 2018-11-02 | $95.91 | $139.62 | 2,203,100 | — | — |
| 2018-11-01 | $94.88 | $138.12 | 2,158,300 | — | — |
| 2018-10-31 | $93.78 | $136.52 | 3,810,000 | — | — |
| 2018-10-30 | $92.44 | $134.56 | 3,289,400 | — | — |
| 2018-10-29 | $90.75 | $132.10 | 2,743,200 | — | — |
| 2018-10-26 | $90.16 | $131.25 | 2,507,100 | — | — |
| 2018-10-25 | $92.36 | $134.45 | 2,307,500 | — | — |
| 2018-10-24 | $90.82 | $132.21 | 2,724,100 | — | — |
| 2018-10-23 | $95.08 | $138.41 | 2,236,600 | — | — |
| 2018-10-22 | $95.71 | $139.33 | 2,178,800 | — | — |
| 2018-10-19 | $97.60 | $142.08 | 1,824,000 | — | — |
| 2018-10-18 | $97.53 | $141.97 | 1,878,600 | — | — |
| 2018-10-17 | $99.70 | $145.13 | 2,443,900 | — | — |
| 2018-10-16 | $97.83 | $142.41 | 1,812,200 | — | — |
| 2018-10-15 | $97.40 | $141.79 | 1,831,200 | — | — |
| 2018-10-12 | $97.76 | $142.31 | 2,673,000 | — | — |
| 2018-10-11 | $97.70 | $142.22 | 3,511,700 | — | — |
| 2018-10-10 | $102.79 | $149.63 | 2,240,000 | — | — |
| 2018-10-09 | $105.95 | $154.23 | 2,334,100 | — | — |
| 2018-10-08 | $105.99 | $154.29 | 2,253,600 | — | — |
| 2018-10-05 | $104.46 | $152.06 | 1,805,100 | — | — |
| 2018-10-04 | $104.80 | $152.56 | 3,053,300 | — | — |
| 2018-10-03 | $102.44 | $149.12 | 2,649,500 | — | — |
| 2018-10-02 | $101.47 | $147.71 | 1,340,500 | — | — |
| 2018-10-01 | $101.57 | $147.86 | 1,437,900 | — | — |
| 2018-09-28 | $101.32 | $147.49 | 3,473,300 | — | — |
| 2018-09-27 | $101.06 | $147.11 | 1,420,000 | — | — |
| 2018-09-26 | $101.10 | $147.17 | 1,921,400 | — | — |
| 2018-09-25 | $102.55 | $149.28 | 1,466,800 | — | — |
| 2018-09-24 | $103.30 | $150.37 | 2,239,500 | — | — |
| 2018-09-21 | $104.68 | $152.38 | 2,555,100 | — | — |
| 2018-09-20 | $104.23 | $151.73 | 2,364,100 | — | — |
| 2018-09-19 | $102.84 | $149.70 | 2,937,100 | — | — |
| 2018-09-18 | $100.21 | $145.88 | 1,676,700 | — | — |
| 2018-09-17 | $98.99 | $144.10 | 1,667,000 | — | — |
| 2018-09-14 | $99.86 | $145.37 | 2,239,600 | — | — |
| 2018-09-13 | $97.08 | $141.32 | 1,944,300 | — | — |
| 2018-09-12 | $96.78 | $140.88 | 1,941,000 | — | — |
| 2018-09-11 | $97.66 | $142.16 | 1,537,900 | — | — |
| 2018-09-10 | $98.70 | $143.68 | 1,442,700 | — | — |
| 2018-09-07 | $98.29 | $143.08 | 1,306,000 | — | — |
| 2018-09-06 | $98.73 | $143.72 | 1,270,300 | — | — |
| 2018-09-05 | $99.72 | $145.16 | 1,318,400 | — | — |
| 2018-09-04 | $98.75 | $143.75 | 1,660,100 | — | — |
| 2018-08-31 | $98.25 | $143.02 | 1,528,000 | — | — |
| 2018-08-30 | $98.43 | $143.28 | 1,526,400 | — | — |
| 2018-08-29 | $99.68 | $145.10 | 1,782,400 | — | — |
| 2018-08-28 | $100.39 | $146.14 | 1,679,700 | — | — |
| 2018-08-27 | $100.37 | $146.11 | 1,721,600 | — | — |
| 2018-08-24 | $98.54 | $143.44 | 1,758,400 | — | — |
| 2018-08-23 | $97.88 | $142.48 | 1,126,800 | — | — |
| 2018-08-22 | $98.72 | $143.71 | 1,424,700 | — | — |
| 2018-08-21 | $99.67 | $145.09 | 1,466,500 | — | — |
| 2018-08-20 | $98.16 | $142.89 | 1,278,600 | — | — |
| 2018-08-17 | $98.80 | $142.51 | 1,575,600 | — | — |
| 2018-08-16 | $98.10 | $141.50 | 1,666,000 | — | — |
| 2018-08-15 | $96.32 | $138.94 | 1,586,300 | — | — |
| 2018-08-14 | $97.39 | $140.48 | 1,372,300 | — | — |
| 2018-08-13 | $96.46 | $139.14 | 1,822,000 | — | — |
| 2018-08-10 | $96.97 | $139.87 | 2,386,800 | — | — |
| 2018-08-09 | $99.94 | $144.16 | 2,041,300 | — | — |
| 2018-08-08 | $101.52 | $146.44 | 2,523,700 | — | — |
| 2018-08-07 | $100.33 | $144.72 | 1,866,300 | — | — |
| 2018-08-06 | $99.67 | $143.77 | 1,634,100 | — | — |
| 2018-08-03 | $99.42 | $143.41 | 1,854,300 | — | — |
| 2018-08-02 | $99.88 | $144.07 | 3,485,800 | — | — |
| 2018-08-01 | $100.51 | $144.98 | 2,430,600 | — | — |
| 2018-07-31 | $100.91 | $145.56 | 3,118,700 | — | — |
| 2018-07-30 | $100.14 | $144.45 | 2,297,000 | — | — |
| 2018-07-27 | $98.89 | $142.64 | 1,932,400 | — | — |
| 2018-07-26 | $98.10 | $141.50 | 1,810,600 | — | — |
| 2018-07-25 | $96.97 | $139.87 | 2,430,800 | — | — |
| 2018-07-24 | $98.15 | $141.58 | 1,815,500 | — | — |
| 2018-07-23 | $96.92 | $139.80 | 1,760,500 | — | — |
| 2018-07-20 | $95.25 | $137.39 | 2,255,800 | — | — |
| 2018-07-19 | $95.70 | $138.04 | 1,815,500 | — | — |
| 2018-07-18 | $97.49 | $140.62 | 1,828,600 | — | — |
| 2018-07-17 | $96.02 | $138.50 | 1,531,200 | — | — |
| 2018-07-16 | $96.30 | $138.91 | 1,335,800 | — | — |
| 2018-07-13 | $95.07 | $137.13 | 1,300,500 | — | — |
| 2018-07-12 | $95.30 | $137.46 | 1,767,600 | — | — |
| 2018-07-11 | $95.40 | $137.61 | 1,795,900 | — | — |
| 2018-07-10 | $97.01 | $139.93 | 1,999,800 | — | — |
| 2018-07-09 | $97.67 | $140.88 | 2,065,300 | — | — |
| 2018-07-06 | $94.85 | $136.82 | 1,473,300 | — | — |
| 2018-07-05 | $94.34 | $136.08 | 1,458,700 | — | — |
| 2018-07-03 | $93.99 | $135.57 | 1,086,000 | — | — |
| 2018-07-02 | $94.33 | $136.07 | 1,389,700 | — | — |
| 2018-06-29 | $93.51 | $134.88 | 1,608,400 | — | — |
| 2018-06-28 | $93.59 | $135.00 | 2,132,100 | — | — |
| 2018-06-27 | $93.22 | $134.46 | 2,270,700 | — | — |
| 2018-06-26 | $95.31 | $137.48 | 1,498,300 | — | — |
| 2018-06-25 | $95.98 | $138.45 | 1,354,700 | — | — |
| 2018-06-22 | $96.50 | $139.20 | 1,713,900 | — | — |
| 2018-06-21 | $96.42 | $139.08 | 1,285,000 | — | — |
| 2018-06-20 | $96.84 | $139.69 | 1,759,800 | — | — |
| 2018-06-19 | $97.60 | $140.78 | 1,554,600 | — | — |
| 2018-06-18 | $97.95 | $141.29 | 2,087,500 | — | — |
| 2018-06-15 | $98.56 | $142.17 | 3,233,800 | — | — |
| 2018-06-14 | $98.75 | $142.44 | 1,999,200 | — | — |
| 2018-06-13 | $99.30 | $143.23 | 2,219,700 | — | — |
| 2018-06-12 | $99.76 | $143.90 | 1,974,000 | — | — |
| 2018-06-11 | $100.84 | $145.46 | 1,923,200 | — | — |
| 2018-06-08 | $100.55 | $145.04 | 1,380,100 | — | — |
| 2018-06-07 | $99.74 | $143.87 | 1,526,200 | — | — |
| 2018-06-06 | $99.65 | $143.74 | 1,524,700 | — | — |
| 2018-06-05 | $98.56 | $142.17 | 1,552,600 | — | — |
| 2018-06-04 | $99.17 | $143.05 | 1,610,400 | — | — |
| 2018-06-01 | $98.84 | $142.57 | 1,769,200 | — | — |
| 2018-05-31 | $96.84 | $139.69 | 3,571,200 | — | — |
| 2018-05-30 | $97.85 | $141.14 | 2,425,800 | — | — |
| 2018-05-29 | $94.97 | $136.99 | 2,919,600 | — | — |
| 2018-05-25 | $100.02 | $144.27 | 908,700 | — | — |
| 2018-05-24 | $100.38 | $144.79 | 2,195,700 | — | — |
| 2018-05-23 | $100.90 | $145.54 | 2,116,200 | — | — |
| 2018-05-22 | $101.96 | $147.07 | 1,795,800 | — | — |
| 2018-05-21 | $101.61 | $146.57 | 1,620,700 | — | — |
| 2018-05-18 | $102.43 | $146.45 | 2,263,800 | — | — |
| 2018-05-17 | $102.61 | $146.71 | 2,299,800 | — | — |
| 2018-05-16 | $101.17 | $144.65 | 1,893,000 | — | — |
| 2018-05-15 | $100.54 | $143.75 | 2,991,200 | — | — |
| 2018-05-14 | $99.87 | $142.79 | 1,924,800 | — | — |
| 2018-05-11 | $99.88 | $142.81 | 2,641,700 | — | — |
| 2018-05-10 | $100.84 | $144.18 | 2,128,000 | — | — |
| 2018-05-09 | $100.13 | $143.16 | 2,800,400 | — | — |
| 2018-05-08 | $100.10 | $143.12 | 1,592,600 | — | — |
| 2018-05-07 | $100.50 | $143.69 | 1,722,600 | — | — |
| 2018-05-04 | $100.66 | $143.92 | 2,296,200 | — | — |
| 2018-05-03 | $97.60 | $139.55 | 5,736,200 | — | — |
| 2018-05-02 | $101.23 | $144.74 | 3,229,300 | — | — |
| 2018-05-01 | $106.11 | $151.71 | 1,178,900 | — | — |
| 2018-04-30 | $106.32 | $152.01 | 1,685,500 | — | — |
| 2018-04-27 | $107.62 | $153.87 | 759,500 | — | — |
| 2018-04-26 | $107.19 | $153.26 | 1,003,000 | — | — |
| 2018-04-25 | $106.77 | $152.66 | 1,177,200 | — | — |
| 2018-04-24 | $107.14 | $153.19 | 1,189,100 | — | — |
| 2018-04-23 | $107.38 | $153.53 | 951,700 | — | — |
| 2018-04-20 | $107.03 | $153.03 | 1,540,300 | — | — |
| 2018-04-19 | $107.07 | $153.09 | 1,413,200 | — | — |
| 2018-04-18 | $105.84 | $151.33 | 1,414,100 | — | — |
| 2018-04-17 | $104.90 | $149.98 | 1,396,000 | — | — |
| 2018-04-16 | $105.08 | $150.24 | 1,684,500 | — | — |
| 2018-04-13 | $104.28 | $149.10 | 1,274,400 | — | — |
| 2018-04-12 | $105.03 | $150.17 | 1,356,700 | — | — |
| 2018-04-11 | $102.96 | $147.21 | 1,830,100 | — | — |
| 2018-04-10 | $104.70 | $149.70 | 2,516,100 | — | — |
| 2018-04-09 | $101.95 | $145.76 | 2,389,500 | — | — |
| 2018-04-06 | $102.33 | $146.31 | 1,800,900 | — | — |
| 2018-04-05 | $104.91 | $150.00 | 1,675,900 | — | — |
| 2018-04-04 | $104.42 | $149.30 | 2,001,900 | — | — |
| 2018-04-03 | $102.83 | $147.02 | 2,207,100 | — | — |
| 2018-04-02 | $100.95 | $144.33 | 2,625,000 | — | — |
| 2018-03-29 | $103.55 | $148.05 | 2,228,200 | — | — |
| 2018-03-28 | $102.90 | $147.12 | 2,337,300 | — | — |
| 2018-03-27 | $102.56 | $146.64 | 2,324,200 | — | — |
| 2018-03-26 | $104.17 | $148.94 | 1,901,500 | — | — |
| 2018-03-23 | $100.64 | $143.89 | 2,372,500 | — | — |
| 2018-03-22 | $105.06 | $150.21 | 2,364,400 | — | — |
| 2018-03-21 | $108.88 | $155.67 | 1,990,200 | — | — |
| 2018-03-20 | $108.90 | $155.70 | 1,758,800 | — | — |
| 2018-03-19 | $107.72 | $154.01 | 2,075,700 | — | — |
| 2018-03-16 | $108.65 | $155.34 | 3,748,900 | — | — |
| 2018-03-15 | $108.49 | $155.12 | 1,767,300 | — | — |
| 2018-03-14 | $108.05 | $154.49 | 1,813,300 | — | — |
| 2018-03-13 | $109.60 | $156.70 | 2,138,600 | — | — |
| 2018-03-12 | $109.89 | $157.12 | 3,449,800 | — | — |
| 2018-03-09 | $110.30 | $157.70 | 2,392,600 | — | — |
| 2018-03-08 | $107.49 | $153.69 | 1,334,500 | — | — |
| 2018-03-07 | $107.31 | $153.43 | 1,477,500 | — | — |
| 2018-03-06 | $107.54 | $153.76 | 1,560,200 | — | — |
| 2018-03-05 | $106.22 | $151.87 | 2,269,900 | — | — |
| 2018-03-02 | $105.60 | $150.98 | 2,412,700 | — | — |
| 2018-03-01 | $103.93 | $148.60 | 2,785,800 | — | — |
| 2018-02-28 | $106.32 | $152.01 | 2,053,200 | — | — |
| 2018-02-27 | $108.69 | $155.40 | 2,483,800 | — | — |
| 2018-02-26 | $110.12 | $157.45 | 1,919,400 | — | — |
| 2018-02-23 | $108.98 | $155.82 | 1,823,100 | — | — |
| 2018-02-22 | $107.79 | $154.11 | 2,186,100 | — | — |
| 2018-02-21 | $108.63 | $155.32 | 2,468,100 | — | — |
| 2018-02-20 | $108.48 | $155.10 | 2,231,400 | — | — |
| 2018-02-16 | $109.43 | $155.17 | 2,520,400 | — | — |
| 2018-02-15 | $109.73 | $155.60 | 2,354,700 | — | — |
| 2018-02-14 | $111.27 | $157.78 | 2,934,800 | — | — |
| 2018-02-13 | $106.89 | $151.57 | 2,818,300 | — | — |
| 2018-02-12 | $107.86 | $152.95 | 3,459,500 | — | — |
| 2018-02-09 | $106.04 | $150.37 | 4,271,400 | — | — |
| 2018-02-08 | $103.38 | $146.59 | 4,406,300 | — | — |
| 2018-02-07 | $111.17 | $157.64 | 2,262,200 | — | — |
| 2018-02-06 | $110.99 | $157.38 | 4,151,700 | — | — |
| 2018-02-05 | $110.79 | $157.10 | 2,628,300 | — | — |
| 2018-02-02 | $117.33 | $166.37 | 2,017,800 | — | — |
| 2018-02-01 | $120.52 | $170.90 | 1,994,400 | — | — |
| 2018-01-31 | $118.82 | $168.49 | 3,053,600 | — | — |
| 2018-01-30 | $121.39 | $172.13 | 2,421,600 | — | — |
| 2018-01-29 | $125.37 | $177.78 | 1,623,400 | — | — |
| 2018-01-26 | $126.02 | $178.70 | 1,594,100 | — | — |
| 2018-01-25 | $124.40 | $176.40 | 1,691,800 | — | — |
| 2018-01-24 | $124.83 | $177.01 | 2,014,700 | — | — |
| 2018-01-23 | $124.20 | $176.12 | 1,802,800 | — | — |
| 2018-01-22 | $124.33 | $176.30 | 1,507,400 | — | — |
| 2018-01-19 | $124.13 | $176.02 | 3,248,500 | — | — |
| 2018-01-18 | $123.31 | $174.85 | 1,805,500 | — | — |
| 2018-01-17 | $123.44 | $175.04 | 1,287,800 | — | — |
| 2018-01-16 | $122.09 | $173.12 | 1,962,200 | — | — |
| 2018-01-12 | $124.12 | $176.00 | 1,365,300 | — | — |
| 2018-01-11 | $123.72 | $175.44 | 1,878,800 | — | — |
| 2018-01-10 | $121.51 | $172.30 | 2,578,900 | — | — |
| 2018-01-09 | $119.00 | $168.74 | 2,536,200 | — | — |
| 2018-01-08 | $117.61 | $166.77 | 1,501,000 | — | — |
| 2018-01-05 | $117.68 | $166.87 | 1,698,500 | — | — |
| 2018-01-04 | $116.51 | $165.21 | 1,834,100 | — | — |
| 2018-01-03 | $115.49 | $163.77 | 1,449,700 | — | — |
| 2018-01-02 | $115.45 | $163.71 | 2,207,100 | — | — |