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
- 2015-07-06 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 | $84.09 | $84.09 | 7,247,700 | — | — |
| 2018-12-28 | $83.26 | $83.26 | 6,850,400 | — | — |
| 2018-12-27 | $84.31 | $84.31 | 7,849,100 | — | — |
| 2018-12-26 | $82.80 | $82.80 | 10,994,700 | — | — |
| 2018-12-24 | $77.06 | $77.06 | 6,800,500 | — | — |
| 2018-12-21 | $78.14 | $78.14 | 17,704,900 | — | — |
| 2018-12-20 | $82.44 | $82.44 | 12,532,900 | — | — |
| 2018-12-19 | $84.03 | $84.03 | 11,258,400 | — | — |
| 2018-12-18 | $85.51 | $85.51 | 9,573,000 | — | — |
| 2018-12-17 | $84.10 | $84.10 | 8,368,100 | — | — |
| 2018-12-14 | $85.92 | $85.92 | 6,869,100 | — | — |
| 2018-12-13 | $87.56 | $87.56 | 8,877,300 | — | — |
| 2018-12-12 | $86.50 | $86.50 | 10,306,800 | — | — |
| 2018-12-11 | $85.51 | $85.51 | 8,159,100 | — | — |
| 2018-12-10 | $84.93 | $84.93 | 9,348,200 | — | — |
| 2018-12-07 | $82.77 | $82.77 | 8,419,500 | — | — |
| 2018-12-06 | $85.82 | $85.82 | 10,197,700 | — | — |
| 2018-12-04 | $84.19 | $84.19 | 8,249,900 | — | — |
| 2018-12-03 | $87.98 | $87.98 | 10,822,500 | — | — |
| 2018-11-30 | $85.81 | $85.81 | 11,273,300 | — | — |
| 2018-11-29 | $84.26 | $84.26 | 6,516,600 | — | — |
| 2018-11-28 | $85.98 | $85.98 | 9,342,000 | — | — |
| 2018-11-27 | $81.97 | $81.97 | 5,335,200 | — | — |
| 2018-11-26 | $80.86 | $80.86 | 9,292,900 | — | — |
| 2018-11-23 | $77.95 | $77.95 | 3,066,900 | — | — |
| 2018-11-21 | $79.12 | $79.12 | 8,522,900 | — | — |
| 2018-11-20 | $77.76 | $77.76 | 14,202,100 | — | — |
| 2018-11-19 | $80.13 | $80.13 | 11,455,300 | — | — |
| 2018-11-16 | $85.06 | $85.06 | 7,581,000 | — | — |
| 2018-11-15 | $86.74 | $86.74 | 10,001,200 | — | — |
| 2018-11-14 | $84.05 | $84.05 | 6,678,100 | — | — |
| 2018-11-13 | $83.78 | $83.78 | 4,731,300 | — | — |
| 2018-11-12 | $83.78 | $83.78 | 6,278,200 | — | — |
| 2018-11-09 | $86.76 | $86.76 | 9,105,900 | — | — |
| 2018-11-08 | $89.04 | $89.04 | 7,539,000 | — | — |
| 2018-11-07 | $88.23 | $88.23 | 8,672,000 | — | — |
| 2018-11-06 | $84.69 | $84.69 | 4,662,500 | — | — |
| 2018-11-05 | $84.05 | $84.05 | 4,622,300 | — | — |
| 2018-11-02 | $83.51 | $83.51 | 7,014,400 | — | — |
| 2018-11-01 | $85.04 | $85.04 | 5,952,600 | — | — |
| 2018-10-31 | $84.19 | $84.19 | 11,191,800 | — | — |
| 2018-10-30 | $80.90 | $80.90 | 13,100,800 | — | — |
| 2018-10-29 | $81.15 | $81.15 | 12,918,800 | — | — |
| 2018-10-26 | $83.37 | $83.37 | 13,969,400 | — | — |
| 2018-10-25 | $85.96 | $85.96 | 9,267,600 | — | — |
| 2018-10-24 | $83.09 | $83.09 | 14,754,600 | — | — |
| 2018-10-23 | $87.57 | $87.57 | 14,753,800 | — | — |
| 2018-10-22 | $85.43 | $85.43 | 11,254,800 | — | — |
| 2018-10-19 | $84.78 | $84.78 | 34,211,900 | — | — |
| 2018-10-18 | $77.48 | $77.48 | 19,748,500 | — | — |
| 2018-10-17 | $80.09 | $80.09 | 10,022,600 | — | — |
| 2018-10-16 | $80.61 | $80.61 | 10,060,000 | — | — |
| 2018-10-15 | $77.23 | $77.23 | 8,481,100 | — | — |
| 2018-10-12 | $79.03 | $79.03 | 14,131,400 | — | — |
| 2018-10-11 | $75.90 | $75.90 | 21,006,500 | — | — |
| 2018-10-10 | $75.45 | $75.45 | 16,920,300 | — | — |
| 2018-10-09 | $80.03 | $80.03 | 9,332,400 | — | — |
| 2018-10-08 | $80.55 | $80.55 | 16,872,200 | — | — |
| 2018-10-05 | $83.18 | $83.18 | 10,735,800 | — | — |
| 2018-10-04 | $84.34 | $84.34 | 9,077,900 | — | — |
| 2018-10-03 | $87.15 | $87.15 | 6,625,000 | — | — |
| 2018-10-02 | $86.68 | $86.68 | 6,488,200 | — | — |
| 2018-10-01 | $87.55 | $87.55 | 9,260,600 | — | — |
| 2018-09-28 | $87.84 | $87.84 | 7,920,600 | — | — |
| 2018-09-27 | $88.99 | $88.99 | 6,996,600 | — | — |
| 2018-09-26 | $89.85 | $89.85 | 5,936,200 | — | — |
| 2018-09-25 | $90.04 | $90.04 | 5,953,400 | — | — |
| 2018-09-24 | $89.62 | $89.62 | 8,303,100 | — | — |
| 2018-09-21 | $90.62 | $90.62 | 25,379,400 | — | — |
| 2018-09-20 | $90.60 | $90.60 | 6,561,700 | — | — |
| 2018-09-19 | $89.31 | $89.31 | 5,495,100 | — | — |
| 2018-09-18 | $89.72 | $89.72 | 5,820,700 | — | — |
| 2018-09-17 | $88.68 | $88.68 | 9,293,800 | — | — |
| 2018-09-14 | $90.78 | $90.78 | 9,342,800 | — | — |
| 2018-09-13 | $92.19 | $92.19 | 8,308,300 | — | — |
| 2018-09-12 | $92.40 | $92.40 | 7,213,500 | — | — |
| 2018-09-11 | $91.43 | $91.43 | 7,321,900 | — | — |
| 2018-09-10 | $89.80 | $89.80 | 5,466,000 | — | — |
| 2018-09-07 | $88.82 | $88.82 | 5,679,500 | — | — |
| 2018-09-06 | $89.00 | $89.00 | 6,840,300 | — | — |
| 2018-09-05 | $89.05 | $89.05 | 10,202,200 | — | — |
| 2018-09-04 | $93.07 | $93.07 | 6,466,700 | — | — |
| 2018-08-31 | $92.33 | $92.33 | 4,874,400 | — | — |
| 2018-08-30 | $92.09 | $92.09 | 7,146,600 | — | — |
| 2018-08-29 | $92.62 | $92.62 | 7,841,800 | — | — |
| 2018-08-28 | $90.61 | $90.61 | 4,643,800 | — | — |
| 2018-08-27 | $89.97 | $89.97 | 5,466,700 | — | — |
| 2018-08-24 | $90.10 | $90.10 | 7,403,900 | — | — |
| 2018-08-23 | $87.38 | $87.38 | 4,310,000 | — | — |
| 2018-08-22 | $86.95 | $86.95 | 4,265,900 | — | — |
| 2018-08-21 | $86.22 | $86.22 | 5,389,600 | — | — |
| 2018-08-20 | $85.75 | $85.75 | 4,103,000 | — | — |
| 2018-08-17 | $85.45 | $85.45 | 6,245,000 | — | — |
| 2018-08-16 | $85.32 | $85.32 | 5,967,200 | — | — |
| 2018-08-15 | $85.19 | $85.19 | 8,742,900 | — | — |
| 2018-08-14 | $87.73 | $87.73 | 6,107,400 | — | — |
| 2018-08-13 | $87.01 | $87.01 | 6,040,100 | — | — |
| 2018-08-10 | $87.01 | $87.01 | 5,796,500 | — | — |
| 2018-08-09 | $87.17 | $87.17 | 5,507,000 | — | — |
| 2018-08-08 | $86.74 | $86.74 | 3,888,900 | — | — |
| 2018-08-07 | $86.30 | $86.30 | 4,951,200 | — | — |
| 2018-08-06 | $85.77 | $85.77 | 5,702,500 | — | — |
| 2018-08-03 | $85.19 | $85.19 | 6,216,400 | — | — |
| 2018-08-02 | $85.53 | $85.53 | 8,327,200 | — | — |
| 2018-08-01 | $83.46 | $83.46 | 11,160,400 | — | — |
| 2018-07-31 | $82.14 | $82.14 | 13,462,200 | — | — |
| 2018-07-30 | $82.39 | $82.39 | 13,501,500 | — | — |
| 2018-07-27 | $85.46 | $85.46 | 14,903,400 | — | — |
| 2018-07-26 | $89.14 | $89.14 | 14,505,600 | — | — |
| 2018-07-25 | $91.37 | $91.37 | 11,976,800 | — | — |
| 2018-07-24 | $91.41 | $91.41 | 13,369,400 | — | — |
| 2018-07-23 | $89.24 | $89.24 | 11,759,700 | — | — |
| 2018-07-20 | $87.47 | $87.47 | 7,541,500 | — | — |
| 2018-07-19 | $87.38 | $87.38 | 5,612,900 | — | — |
| 2018-07-18 | $88.22 | $88.22 | 4,797,100 | — | — |
| 2018-07-17 | $88.58 | $88.58 | 5,086,100 | — | — |
| 2018-07-16 | $87.77 | $87.77 | 4,452,300 | — | — |
| 2018-07-13 | $87.99 | $87.99 | 6,106,400 | — | — |
| 2018-07-12 | $89.13 | $89.13 | 6,912,300 | — | — |
| 2018-07-11 | $86.25 | $86.25 | 4,153,200 | — | — |
| 2018-07-10 | $86.17 | $86.17 | 3,723,200 | — | — |
| 2018-07-09 | $86.23 | $86.23 | 5,683,500 | — | — |
| 2018-07-06 | $85.94 | $85.94 | 5,095,500 | — | — |
| 2018-07-05 | $84.59 | $84.59 | 5,287,700 | — | — |
| 2018-07-03 | $83.27 | $83.27 | 3,644,100 | — | — |
| 2018-07-02 | $83.89 | $83.89 | 4,929,400 | — | — |
| 2018-06-29 | $83.27 | $83.27 | 6,817,000 | — | — |
| 2018-06-28 | $82.48 | $82.48 | 7,374,500 | — | — |
| 2018-06-27 | $80.67 | $80.67 | 8,974,100 | — | — |
| 2018-06-26 | $82.32 | $82.32 | 6,742,200 | — | — |
| 2018-06-25 | $82.19 | $82.19 | 10,780,100 | — | — |
| 2018-06-22 | $85.12 | $85.12 | 7,503,400 | — | — |
| 2018-06-21 | $85.97 | $85.97 | 8,101,300 | — | — |
| 2018-06-20 | $85.95 | $85.95 | 9,174,900 | — | — |
| 2018-06-19 | $84.52 | $84.52 | 6,245,100 | — | — |
| 2018-06-18 | $85.85 | $85.85 | 5,579,400 | — | — |
| 2018-06-15 | $85.31 | $85.31 | 8,710,800 | — | — |
| 2018-06-14 | $85.61 | $85.61 | 6,643,400 | — | — |
| 2018-06-13 | $85.27 | $85.27 | 7,510,300 | — | — |
| 2018-06-12 | $85.02 | $85.02 | 9,216,900 | — | — |
| 2018-06-11 | $83.89 | $83.89 | 4,870,400 | — | — |
| 2018-06-08 | $84.34 | $84.34 | 7,430,900 | — | — |
| 2018-06-07 | $83.27 | $83.27 | 7,838,600 | — | — |
| 2018-06-06 | $85.21 | $85.21 | 7,867,200 | — | — |
| 2018-06-05 | $85.05 | $85.05 | 9,033,600 | — | — |
| 2018-06-04 | $84.57 | $84.57 | 7,423,700 | — | — |
| 2018-06-01 | $83.25 | $83.25 | 7,092,100 | — | — |
| 2018-05-31 | $82.07 | $82.07 | 8,250,100 | — | — |
| 2018-05-30 | $81.60 | $81.60 | 5,516,200 | — | — |
| 2018-05-29 | $80.73 | $80.73 | 6,924,200 | — | — |
| 2018-05-25 | $80.96 | $80.96 | 9,471,300 | — | — |
| 2018-05-24 | $81.55 | $81.55 | 11,696,800 | — | — |
| 2018-05-23 | $81.08 | $81.08 | 5,059,800 | — | — |
| 2018-05-22 | $80.62 | $80.62 | 5,188,300 | — | — |
| 2018-05-21 | $81.25 | $81.25 | 7,882,100 | — | — |
| 2018-05-18 | $80.79 | $80.79 | 14,626,900 | — | — |
| 2018-05-17 | $79.19 | $79.19 | 8,329,500 | — | — |
| 2018-05-16 | $77.82 | $77.82 | 5,350,200 | — | — |
| 2018-05-15 | $77.79 | $77.79 | 6,173,500 | — | — |
| 2018-05-14 | $78.81 | $78.81 | 5,821,200 | — | — |
| 2018-05-11 | $79.20 | $79.20 | 9,871,300 | — | — |
| 2018-05-10 | $79.19 | $79.19 | 11,541,400 | — | — |
| 2018-05-09 | $77.01 | $77.01 | 6,230,500 | — | — |
| 2018-05-08 | $75.72 | $75.72 | 6,267,200 | — | — |
| 2018-05-07 | $74.67 | $74.67 | 7,583,700 | — | — |
| 2018-05-04 | $73.99 | $73.99 | 7,470,800 | — | — |
| 2018-05-03 | $73.45 | $73.45 | 17,310,700 | — | — |
| 2018-05-02 | $71.73 | $71.73 | 17,710,700 | — | — |
| 2018-05-01 | $74.81 | $74.81 | 5,660,200 | — | — |
| 2018-04-30 | $74.61 | $74.61 | 9,444,400 | — | — |
| 2018-04-27 | $74.13 | $74.13 | 9,794,300 | — | — |
| 2018-04-26 | $76.03 | $76.03 | 13,625,300 | — | — |
| 2018-04-25 | $74.00 | $74.00 | 10,940,300 | — | — |
| 2018-04-24 | $75.28 | $75.28 | 9,186,600 | — | — |
| 2018-04-23 | $78.21 | $78.21 | 4,038,500 | — | — |
| 2018-04-20 | $78.73 | $78.73 | 6,265,300 | — | — |
| 2018-04-19 | $79.68 | $79.68 | 7,122,700 | — | — |
| 2018-04-18 | $80.34 | $80.34 | 5,943,700 | — | — |
| 2018-04-17 | $80.03 | $80.03 | 7,135,700 | — | — |
| 2018-04-16 | $77.80 | $77.80 | 5,101,400 | — | — |
| 2018-04-13 | $77.27 | $77.27 | 5,909,900 | — | — |
| 2018-04-12 | $77.46 | $77.46 | 5,034,800 | — | — |
| 2018-04-11 | $76.50 | $76.50 | 4,581,000 | — | — |
| 2018-04-10 | $76.79 | $76.79 | 5,882,500 | — | — |
| 2018-04-09 | $75.19 | $75.19 | 7,328,400 | — | — |
| 2018-04-06 | $73.86 | $73.86 | 8,179,100 | — | — |
| 2018-04-05 | $76.95 | $76.95 | 10,015,700 | — | — |
| 2018-04-04 | $74.78 | $74.78 | 8,230,800 | — | — |
| 2018-04-03 | $74.56 | $74.56 | 8,886,000 | — | — |
| 2018-04-02 | $75.00 | $75.00 | 11,417,700 | — | — |
| 2018-03-29 | $75.87 | $75.87 | 11,064,300 | — | — |
| 2018-03-28 | $75.06 | $75.06 | 14,370,300 | — | — |
| 2018-03-27 | $76.31 | $76.31 | 7,980,300 | — | — |
| 2018-03-26 | $78.95 | $78.95 | 8,682,600 | — | — |
| 2018-03-23 | $76.44 | $76.44 | 9,569,100 | — | — |
| 2018-03-22 | $78.56 | $78.56 | 9,608,400 | — | — |
| 2018-03-21 | $81.04 | $81.04 | 6,757,200 | — | — |
| 2018-03-20 | $80.86 | $80.86 | 7,388,100 | — | — |
| 2018-03-19 | $80.30 | $80.30 | 9,028,900 | — | — |
| 2018-03-16 | $82.16 | $82.16 | 8,356,200 | — | — |
| 2018-03-15 | $82.57 | $82.57 | 9,082,000 | — | — |
| 2018-03-14 | $83.31 | $83.31 | 14,281,100 | — | — |
| 2018-03-13 | $80.20 | $80.20 | 6,414,700 | — | — |
| 2018-03-12 | $80.60 | $80.60 | 6,607,600 | — | — |
| 2018-03-09 | $80.71 | $80.71 | 7,667,600 | — | — |
| 2018-03-08 | $79.87 | $79.87 | 6,878,600 | — | — |
| 2018-03-07 | $79.52 | $79.52 | 5,546,700 | — | — |
| 2018-03-06 | $79.23 | $79.23 | 7,477,800 | — | — |
| 2018-03-05 | $79.07 | $79.07 | 6,653,000 | — | — |
| 2018-03-02 | $78.87 | $78.87 | 9,426,200 | — | — |
| 2018-03-01 | $78.64 | $78.64 | 8,443,300 | — | — |
| 2018-02-28 | $79.41 | $79.41 | 10,799,500 | — | — |
| 2018-02-27 | $79.46 | $79.46 | 8,862,000 | — | — |
| 2018-02-26 | $79.35 | $79.35 | 7,130,700 | — | — |
| 2018-02-23 | $79.69 | $79.69 | 7,520,700 | — | — |
| 2018-02-22 | $77.70 | $77.70 | 6,632,300 | — | — |
| 2018-02-21 | $76.51 | $76.51 | 8,260,400 | — | — |
| 2018-02-20 | $77.06 | $77.06 | 6,875,400 | — | — |
| 2018-02-16 | $78.37 | $78.37 | 9,740,300 | — | — |
| 2018-02-15 | $78.29 | $78.29 | 9,311,000 | — | — |
| 2018-02-14 | $77.27 | $77.27 | 8,955,800 | — | — |
| 2018-02-13 | $74.97 | $74.97 | 7,743,600 | — | — |
| 2018-02-12 | $75.28 | $75.28 | 10,419,600 | — | — |
| 2018-02-09 | $74.75 | $74.75 | 14,339,400 | — | — |
| 2018-02-08 | $72.32 | $72.32 | 13,665,400 | — | — |
| 2018-02-07 | $75.59 | $75.59 | 11,988,000 | — | — |
| 2018-02-06 | $75.68 | $75.68 | 19,739,600 | — | — |
| 2018-02-05 | $74.71 | $74.70 | 18,810,600 | — | — |
| 2018-02-02 | $76.57 | $76.57 | 21,979,800 | — | — |
| 2018-02-01 | $78.40 | $78.40 | 44,271,600 | — | — |
| 2018-01-31 | $85.32 | $85.32 | 15,221,400 | — | — |
| 2018-01-30 | $83.78 | $83.78 | 7,864,500 | — | — |
| 2018-01-29 | $84.31 | $84.31 | 8,198,900 | — | — |
| 2018-01-26 | $85.45 | $85.45 | 7,840,300 | — | — |
| 2018-01-25 | $84.34 | $84.34 | 7,268,300 | — | — |
| 2018-01-24 | $83.71 | $83.71 | 8,735,700 | — | — |
| 2018-01-23 | $84.21 | $84.21 | 9,736,400 | — | — |
| 2018-01-22 | $83.98 | $83.98 | 7,560,500 | — | — |
| 2018-01-19 | $83.84 | $83.84 | 8,783,500 | — | — |
| 2018-01-18 | $82.94 | $82.94 | 7,395,100 | — | — |
| 2018-01-17 | $82.47 | $82.47 | 7,146,900 | — | — |
| 2018-01-16 | $80.42 | $80.42 | 9,596,600 | — | — |
| 2018-01-12 | $80.54 | $80.54 | 6,891,100 | — | — |
| 2018-01-11 | $79.75 | $79.75 | 6,267,500 | — | — |
| 2018-01-10 | $79.37 | $79.37 | 6,248,600 | — | — |
| 2018-01-09 | $79.19 | $79.19 | 9,620,400 | — | — |
| 2018-01-08 | $79.05 | $79.05 | 7,963,600 | — | — |
| 2018-01-05 | $78.70 | $78.70 | 11,822,100 | — | — |
| 2018-01-04 | $76.73 | $76.73 | 8,650,000 | — | — |
| 2018-01-03 | $76.75 | $76.75 | 9,945,400 | — | — |
| 2018-01-02 | $73.84 | $73.84 | 7,296,500 | — | — |