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
- 2012-04-12 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 | $86.15 | $102.72 | 2,580,600 | — | — |
| 2018-12-28 | $84.96 | $101.30 | 2,248,900 | — | — |
| 2018-12-27 | $85.82 | $102.33 | 2,737,800 | — | — |
| 2018-12-26 | $84.20 | $100.40 | 3,493,300 | — | — |
| 2018-12-24 | $78.50 | $93.60 | 2,322,100 | — | — |
| 2018-12-21 | $82.38 | $98.23 | 5,015,200 | — | — |
| 2018-12-20 | $82.78 | $98.71 | 4,929,700 | — | — |
| 2018-12-19 | $85.16 | $101.54 | 3,893,400 | — | — |
| 2018-12-18 | $84.73 | $101.03 | 2,708,700 | — | — |
| 2018-12-17 | $85.86 | $102.38 | 4,396,800 | — | — |
| 2018-12-14 | $86.83 | $103.53 | 2,867,100 | — | — |
| 2018-12-13 | $88.83 | $105.92 | 3,040,700 | — | — |
| 2018-12-12 | $89.25 | $106.42 | 2,570,700 | — | — |
| 2018-12-11 | $88.42 | $105.43 | 2,535,900 | — | — |
| 2018-12-10 | $88.84 | $105.93 | 2,610,800 | — | — |
| 2018-12-07 | $90.35 | $107.73 | 3,880,700 | — | — |
| 2018-12-06 | $92.60 | $110.41 | 4,165,300 | — | — |
| 2018-12-04 | $91.40 | $108.98 | 3,191,800 | — | — |
| 2018-12-03 | $92.09 | $109.81 | 5,780,700 | — | — |
| 2018-11-30 | $93.52 | $111.51 | 4,393,700 | — | — |
| 2018-11-29 | $92.68 | $110.51 | 2,290,800 | — | — |
| 2018-11-28 | $92.63 | $110.45 | 3,525,700 | — | — |
| 2018-11-27 | $91.26 | $108.82 | 2,675,900 | — | — |
| 2018-11-26 | $92.07 | $109.78 | 3,324,200 | — | — |
| 2018-11-23 | $89.00 | $106.12 | 2,169,900 | — | — |
| 2018-11-21 | $93.65 | $111.67 | 2,447,400 | — | — |
| 2018-11-20 | $92.54 | $110.34 | 4,553,500 | — | — |
| 2018-11-19 | $94.90 | $113.16 | 1,987,200 | — | — |
| 2018-11-16 | $96.61 | $115.20 | 3,468,800 | — | — |
| 2018-11-15 | $96.23 | $113.79 | 2,618,000 | — | — |
| 2018-11-14 | $95.60 | $113.04 | 2,933,400 | — | — |
| 2018-11-13 | $94.80 | $112.10 | 2,990,200 | — | — |
| 2018-11-12 | $97.67 | $115.49 | 1,677,300 | — | — |
| 2018-11-09 | $99.74 | $117.94 | 2,096,700 | — | — |
| 2018-11-08 | $98.67 | $116.67 | 2,989,400 | — | — |
| 2018-11-07 | $103.12 | $121.94 | 4,212,300 | — | — |
| 2018-11-06 | $100.88 | $119.29 | 2,185,200 | — | — |
| 2018-11-05 | $100.52 | $118.86 | 2,226,600 | — | — |
| 2018-11-02 | $99.01 | $117.08 | 2,726,700 | — | — |
| 2018-11-01 | $102.50 | $121.20 | 2,147,700 | — | — |
| 2018-10-31 | $102.82 | $121.58 | 2,688,200 | — | — |
| 2018-10-30 | $102.06 | $120.68 | 2,554,400 | — | — |
| 2018-10-29 | $98.52 | $116.50 | 2,752,000 | — | — |
| 2018-10-26 | $99.45 | $117.60 | 5,267,700 | — | — |
| 2018-10-25 | $98.49 | $116.46 | 4,015,800 | — | — |
| 2018-10-24 | $95.30 | $112.69 | 3,379,100 | — | — |
| 2018-10-23 | $99.80 | $118.01 | 3,292,200 | — | — |
| 2018-10-22 | $103.15 | $121.97 | 4,927,100 | — | — |
| 2018-10-19 | $102.77 | $121.52 | 4,013,500 | — | — |
| 2018-10-18 | $109.12 | $129.03 | 1,841,100 | — | — |
| 2018-10-17 | $108.78 | $128.63 | 2,214,700 | — | — |
| 2018-10-16 | $109.86 | $129.91 | 2,644,000 | — | — |
| 2018-10-15 | $107.21 | $126.77 | 2,670,600 | — | — |
| 2018-10-12 | $109.46 | $129.43 | 3,078,200 | — | — |
| 2018-10-11 | $109.46 | $129.43 | 3,565,200 | — | — |
| 2018-10-10 | $113.05 | $133.68 | 2,576,500 | — | — |
| 2018-10-09 | $117.68 | $139.15 | 2,263,600 | — | — |
| 2018-10-08 | $118.14 | $139.70 | 2,306,300 | — | — |
| 2018-10-05 | $118.37 | $139.97 | 2,572,200 | — | — |
| 2018-10-04 | $117.70 | $139.18 | 2,576,400 | — | — |
| 2018-10-03 | $118.47 | $140.09 | 3,310,000 | — | — |
| 2018-10-02 | $114.69 | $135.62 | 2,884,700 | — | — |
| 2018-10-01 | $114.48 | $135.37 | 2,021,600 | — | — |
| 2018-09-28 | $112.72 | $133.29 | 2,540,000 | — | — |
| 2018-09-27 | $112.88 | $133.48 | 1,943,900 | — | — |
| 2018-09-26 | $113.89 | $134.67 | 2,692,800 | — | — |
| 2018-09-25 | $114.88 | $135.84 | 2,819,800 | — | — |
| 2018-09-24 | $113.46 | $134.16 | 2,757,500 | — | — |
| 2018-09-21 | $111.66 | $132.03 | 5,963,200 | — | — |
| 2018-09-20 | $110.33 | $130.46 | 3,175,700 | — | — |
| 2018-09-19 | $109.36 | $129.31 | 2,934,800 | — | — |
| 2018-09-18 | $113.30 | $133.97 | 2,521,000 | — | — |
| 2018-09-17 | $112.81 | $133.39 | 2,773,400 | — | — |
| 2018-09-14 | $113.60 | $134.33 | 2,774,300 | — | — |
| 2018-09-13 | $113.02 | $133.64 | 3,368,500 | — | — |
| 2018-09-12 | $112.16 | $132.63 | 3,762,800 | — | — |
| 2018-09-11 | $112.55 | $133.09 | 3,772,500 | — | — |
| 2018-09-10 | $113.95 | $134.74 | 2,543,800 | — | — |
| 2018-09-07 | $114.30 | $135.16 | 3,032,400 | — | — |
| 2018-09-06 | $116.70 | $137.99 | 1,943,500 | — | — |
| 2018-09-05 | $117.99 | $139.52 | 2,324,700 | — | — |
| 2018-09-04 | $118.96 | $140.67 | 2,477,400 | — | — |
| 2018-08-31 | $118.51 | $140.13 | 2,575,200 | — | — |
| 2018-08-30 | $119.55 | $141.36 | 1,847,300 | — | — |
| 2018-08-29 | $120.44 | $142.42 | 1,956,700 | — | — |
| 2018-08-28 | $119.75 | $141.60 | 2,237,200 | — | — |
| 2018-08-27 | $120.03 | $141.93 | 2,328,800 | — | — |
| 2018-08-24 | $119.25 | $141.01 | 2,959,200 | — | — |
| 2018-08-23 | $118.37 | $139.97 | 2,062,700 | — | — |
| 2018-08-22 | $117.02 | $138.37 | 3,889,800 | — | — |
| 2018-08-21 | $116.51 | $137.77 | 2,479,700 | — | — |
| 2018-08-20 | $116.08 | $137.26 | 2,461,600 | — | — |
| 2018-08-17 | $115.44 | $135.56 | 1,774,000 | — | — |
| 2018-08-16 | $114.94 | $134.97 | 2,747,800 | — | — |
| 2018-08-15 | $115.38 | $135.49 | 3,985,400 | — | — |
| 2018-08-14 | $120.94 | $142.02 | 2,703,100 | — | — |
| 2018-08-13 | $121.57 | $142.76 | 1,989,100 | — | — |
| 2018-08-10 | $122.59 | $143.95 | 1,847,400 | — | — |
| 2018-08-09 | $122.18 | $143.47 | 1,897,600 | — | — |
| 2018-08-08 | $122.98 | $144.41 | 1,411,600 | — | — |
| 2018-08-07 | $122.72 | $144.11 | 2,058,100 | — | — |
| 2018-08-06 | $122.54 | $143.90 | 1,542,600 | — | — |
| 2018-08-03 | $121.66 | $142.86 | 1,692,000 | — | — |
| 2018-08-02 | $122.05 | $143.32 | 2,627,000 | — | — |
| 2018-08-01 | $123.01 | $144.45 | 2,679,300 | — | — |
| 2018-07-31 | $123.34 | $144.83 | 3,831,100 | — | — |
| 2018-07-30 | $122.15 | $143.44 | 3,985,900 | — | — |
| 2018-07-27 | $118.79 | $139.49 | 3,715,600 | — | — |
| 2018-07-26 | $116.00 | $136.22 | 3,212,100 | — | — |
| 2018-07-25 | $112.35 | $131.93 | 1,671,100 | — | — |
| 2018-07-24 | $111.22 | $130.60 | 2,163,000 | — | — |
| 2018-07-23 | $110.44 | $129.69 | 1,568,000 | — | — |
| 2018-07-20 | $110.36 | $129.59 | 2,334,800 | — | — |
| 2018-07-19 | $110.90 | $130.23 | 2,333,100 | — | — |
| 2018-07-18 | $110.90 | $130.23 | 2,561,700 | — | — |
| 2018-07-17 | $111.06 | $130.41 | 2,062,000 | — | — |
| 2018-07-16 | $111.32 | $130.72 | 1,795,100 | — | — |
| 2018-07-13 | $111.81 | $131.30 | 1,563,300 | — | — |
| 2018-07-12 | $111.14 | $130.51 | 1,249,300 | — | — |
| 2018-07-11 | $110.66 | $129.95 | 1,433,500 | — | — |
| 2018-07-10 | $113.19 | $132.92 | 1,867,900 | — | — |
| 2018-07-09 | $112.59 | $132.21 | 1,608,800 | — | — |
| 2018-07-06 | $111.18 | $130.56 | 1,561,300 | — | — |
| 2018-07-05 | $110.15 | $129.35 | 2,070,800 | — | — |
| 2018-07-03 | $110.51 | $129.77 | 1,248,900 | — | — |
| 2018-07-02 | $110.61 | $129.89 | 2,516,500 | — | — |
| 2018-06-29 | $112.31 | $131.88 | 1,928,000 | — | — |
| 2018-06-28 | $111.74 | $131.21 | 1,723,200 | — | — |
| 2018-06-27 | $110.71 | $130.00 | 1,831,700 | — | — |
| 2018-06-26 | $110.81 | $130.12 | 1,878,400 | — | — |
| 2018-06-25 | $110.45 | $129.70 | 1,799,800 | — | — |
| 2018-06-22 | $112.02 | $131.54 | 2,965,800 | — | — |
| 2018-06-21 | $111.45 | $130.87 | 2,481,200 | — | — |
| 2018-06-20 | $114.59 | $134.56 | 2,317,000 | — | — |
| 2018-06-19 | $114.58 | $134.55 | 1,997,000 | — | — |
| 2018-06-18 | $114.94 | $134.97 | 2,654,200 | — | — |
| 2018-06-15 | $114.30 | $134.22 | 3,483,900 | — | — |
| 2018-06-14 | $115.55 | $135.69 | 2,464,100 | — | — |
| 2018-06-13 | $115.75 | $135.92 | 2,973,000 | — | — |
| 2018-06-12 | $115.55 | $135.69 | 2,471,100 | — | — |
| 2018-06-11 | $117.02 | $137.41 | 2,225,200 | — | — |
| 2018-06-08 | $116.84 | $137.20 | 2,220,600 | — | — |
| 2018-06-07 | $117.44 | $137.91 | 2,478,300 | — | — |
| 2018-06-06 | $116.65 | $136.98 | 2,413,000 | — | — |
| 2018-06-05 | $118.83 | $139.54 | 2,369,800 | — | — |
| 2018-06-04 | $119.20 | $139.97 | 2,979,100 | — | — |
| 2018-06-01 | $119.00 | $139.74 | 2,757,000 | — | — |
| 2018-05-31 | $116.49 | $136.79 | 5,907,100 | — | — |
| 2018-05-30 | $119.18 | $139.95 | 3,583,000 | — | — |
| 2018-05-29 | $116.81 | $137.17 | 2,961,500 | — | — |
| 2018-05-25 | $115.60 | $135.75 | 1,941,700 | — | — |
| 2018-05-24 | $118.82 | $139.53 | 1,630,700 | — | — |
| 2018-05-23 | $118.95 | $139.68 | 2,507,700 | — | — |
| 2018-05-22 | $118.75 | $139.44 | 2,780,600 | — | — |
| 2018-05-21 | $121.44 | $142.60 | 2,065,000 | — | — |
| 2018-05-18 | $120.33 | $141.30 | 3,423,500 | — | — |
| 2018-05-17 | $121.87 | $142.17 | 3,571,800 | — | — |
| 2018-05-16 | $118.16 | $137.84 | 2,034,300 | — | — |
| 2018-05-15 | $118.32 | $138.03 | 1,921,700 | — | — |
| 2018-05-14 | $118.29 | $137.99 | 2,355,200 | — | — |
| 2018-05-11 | $117.76 | $137.37 | 1,851,400 | — | — |
| 2018-05-10 | $117.96 | $137.61 | 1,969,600 | — | — |
| 2018-05-09 | $117.50 | $137.07 | 3,148,100 | — | — |
| 2018-05-08 | $116.25 | $135.61 | 3,056,800 | — | — |
| 2018-05-07 | $115.41 | $134.63 | 2,631,500 | — | — |
| 2018-05-04 | $115.61 | $134.87 | 2,526,400 | — | — |
| 2018-05-03 | $115.59 | $134.84 | 3,096,500 | — | — |
| 2018-05-02 | $114.52 | $133.59 | 3,452,700 | — | — |
| 2018-05-01 | $111.85 | $130.48 | 3,783,500 | — | — |
| 2018-04-30 | $111.31 | $129.85 | 3,310,300 | — | — |
| 2018-04-27 | $111.34 | $129.89 | 2,062,800 | — | — |
| 2018-04-26 | $112.52 | $131.26 | 2,819,500 | — | — |
| 2018-04-25 | $109.79 | $128.08 | 2,043,200 | — | — |
| 2018-04-24 | $109.23 | $127.42 | 3,092,900 | — | — |
| 2018-04-23 | $111.45 | $130.01 | 1,958,600 | — | — |
| 2018-04-20 | $110.99 | $129.48 | 3,155,400 | — | — |
| 2018-04-19 | $110.64 | $129.07 | 3,075,300 | — | — |
| 2018-04-18 | $108.89 | $127.03 | 2,488,400 | — | — |
| 2018-04-17 | $107.86 | $125.83 | 2,087,300 | — | — |
| 2018-04-16 | $106.82 | $124.61 | 2,142,000 | — | — |
| 2018-04-13 | $103.74 | $121.02 | 1,496,600 | — | — |
| 2018-04-12 | $102.63 | $119.72 | 2,031,600 | — | — |
| 2018-04-11 | $102.55 | $119.63 | 2,247,500 | — | — |
| 2018-04-10 | $100.25 | $116.95 | 1,825,300 | — | — |
| 2018-04-09 | $97.74 | $114.02 | 1,401,200 | — | — |
| 2018-04-06 | $96.97 | $113.12 | 2,596,300 | — | — |
| 2018-04-05 | $97.77 | $114.06 | 1,856,800 | — | — |
| 2018-04-04 | $95.99 | $111.98 | 2,492,100 | — | — |
| 2018-04-03 | $96.18 | $112.20 | 1,511,100 | — | — |
| 2018-04-02 | $94.95 | $110.77 | 1,677,600 | — | — |
| 2018-03-29 | $95.92 | $111.90 | 1,553,000 | — | — |
| 2018-03-28 | $94.33 | $110.04 | 2,399,200 | — | — |
| 2018-03-27 | $95.71 | $111.65 | 1,533,100 | — | — |
| 2018-03-26 | $96.00 | $111.99 | 1,618,800 | — | — |
| 2018-03-23 | $93.39 | $108.95 | 1,743,600 | — | — |
| 2018-03-22 | $94.70 | $110.47 | 1,401,500 | — | — |
| 2018-03-21 | $96.15 | $112.17 | 1,623,300 | — | — |
| 2018-03-20 | $95.10 | $110.94 | 2,011,800 | — | — |
| 2018-03-19 | $94.40 | $110.12 | 1,778,400 | — | — |
| 2018-03-16 | $95.79 | $111.75 | 3,193,400 | — | — |
| 2018-03-15 | $94.46 | $110.19 | 2,688,200 | — | — |
| 2018-03-14 | $94.21 | $109.90 | 1,607,800 | — | — |
| 2018-03-13 | $94.55 | $110.30 | 1,735,500 | — | — |
| 2018-03-12 | $94.99 | $110.81 | 1,310,600 | — | — |
| 2018-03-09 | $95.91 | $111.89 | 1,776,400 | — | — |
| 2018-03-08 | $95.19 | $111.05 | 2,101,300 | — | — |
| 2018-03-07 | $94.22 | $109.91 | 1,791,400 | — | — |
| 2018-03-06 | $93.93 | $109.58 | 2,056,500 | — | — |
| 2018-03-05 | $93.06 | $108.56 | 2,953,300 | — | — |
| 2018-03-02 | $91.37 | $106.59 | 1,903,800 | — | — |
| 2018-03-01 | $90.87 | $106.01 | 3,431,900 | — | — |
| 2018-02-28 | $90.37 | $105.42 | 3,233,800 | — | — |
| 2018-02-27 | $92.12 | $107.46 | 3,183,100 | — | — |
| 2018-02-26 | $92.52 | $107.93 | 3,391,100 | — | — |
| 2018-02-23 | $91.83 | $107.13 | 2,922,000 | — | — |
| 2018-02-22 | $90.13 | $105.14 | 2,905,600 | — | — |
| 2018-02-21 | $89.58 | $104.50 | 2,256,700 | — | — |
| 2018-02-20 | $90.99 | $106.15 | 2,957,100 | — | — |
| 2018-02-16 | $91.99 | $107.31 | 2,220,500 | — | — |
| 2018-02-15 | $92.77 | $107.41 | 2,639,600 | — | — |
| 2018-02-14 | $93.33 | $108.05 | 4,091,300 | — | — |
| 2018-02-13 | $93.76 | $108.55 | 1,441,200 | — | — |
| 2018-02-12 | $93.59 | $108.35 | 1,809,000 | — | — |
| 2018-02-09 | $92.60 | $107.21 | 2,679,300 | — | — |
| 2018-02-08 | $92.44 | $107.02 | 2,621,100 | — | — |
| 2018-02-07 | $95.61 | $110.69 | 2,199,700 | — | — |
| 2018-02-06 | $96.88 | $112.16 | 2,894,200 | — | — |
| 2018-02-05 | $95.21 | $110.23 | 4,252,500 | — | — |
| 2018-02-02 | $97.01 | $112.31 | 4,492,300 | — | — |
| 2018-02-01 | $100.86 | $116.77 | 3,243,600 | — | — |
| 2018-01-31 | $102.40 | $118.55 | 3,388,700 | — | — |
| 2018-01-30 | $102.28 | $118.42 | 2,049,800 | — | — |
| 2018-01-29 | $104.25 | $120.70 | 2,563,500 | — | — |
| 2018-01-26 | $106.59 | $123.41 | 2,645,100 | — | — |
| 2018-01-25 | $104.17 | $120.60 | 1,864,000 | — | — |
| 2018-01-24 | $104.63 | $121.14 | 1,945,300 | — | — |
| 2018-01-23 | $106.90 | $123.76 | 1,436,500 | — | — |
| 2018-01-22 | $106.66 | $123.49 | 1,348,000 | — | — |
| 2018-01-19 | $105.63 | $122.29 | 1,657,500 | — | — |
| 2018-01-18 | $105.29 | $121.90 | 1,514,000 | — | — |
| 2018-01-17 | $106.16 | $122.91 | 2,333,400 | — | — |
| 2018-01-16 | $103.50 | $119.83 | 2,601,200 | — | — |
| 2018-01-12 | $104.97 | $121.53 | 1,849,300 | — | — |
| 2018-01-11 | $102.37 | $118.52 | 1,358,600 | — | — |
| 2018-01-10 | $102.08 | $118.18 | 977,500 | — | — |
| 2018-01-09 | $101.72 | $117.77 | 1,537,000 | — | — |
| 2018-01-08 | $102.06 | $118.16 | 1,236,500 | — | — |
| 2018-01-05 | $102.16 | $118.28 | 1,752,500 | — | — |
| 2018-01-04 | $102.15 | $118.27 | 1,110,600 | — | — |
| 2018-01-03 | $102.43 | $118.59 | 1,351,700 | — | — |
| 2018-01-02 | $101.75 | $117.80 | 1,222,300 | — | — |