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
- 2012-11-02 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 | $119.82 | $119.82 | 893,600 | — | — |
| 2018-12-28 | $118.96 | $118.96 | 786,500 | — | — |
| 2018-12-27 | $118.56 | $118.56 | 743,700 | — | — |
| 2018-12-26 | $118.77 | $118.77 | 1,104,000 | — | — |
| 2018-12-24 | $108.46 | $108.46 | 988,400 | — | — |
| 2018-12-21 | $113.29 | $113.29 | 2,390,100 | — | — |
| 2018-12-20 | $121.79 | $121.79 | 1,085,600 | — | — |
| 2018-12-19 | $122.69 | $122.69 | 1,159,100 | — | — |
| 2018-12-18 | $125.00 | $125.00 | 730,700 | — | — |
| 2018-12-17 | $124.40 | $124.40 | 1,034,100 | — | — |
| 2018-12-14 | $126.61 | $126.61 | 1,028,500 | — | — |
| 2018-12-13 | $129.99 | $129.99 | 1,683,200 | — | — |
| 2018-12-12 | $136.10 | $136.10 | 1,137,700 | — | — |
| 2018-12-11 | $135.22 | $135.22 | 762,300 | — | — |
| 2018-12-10 | $137.53 | $137.53 | 1,137,700 | — | — |
| 2018-12-07 | $137.01 | $137.01 | 1,435,700 | — | — |
| 2018-12-06 | $142.39 | $142.39 | 2,085,100 | — | — |
| 2018-12-04 | $137.13 | $137.13 | 6,604,000 | — | — |
| 2018-12-03 | $123.65 | $123.65 | 2,836,100 | — | — |
| 2018-11-30 | $116.14 | $116.14 | 1,008,300 | — | — |
| 2018-11-29 | $114.58 | $114.58 | 755,800 | — | — |
| 2018-11-28 | $116.61 | $116.61 | 976,900 | — | — |
| 2018-11-27 | $110.22 | $110.22 | 605,900 | — | — |
| 2018-11-26 | $114.58 | $114.58 | 574,600 | — | — |
| 2018-11-23 | $110.09 | $110.09 | 191,200 | — | — |
| 2018-11-21 | $109.01 | $109.01 | 541,500 | — | — |
| 2018-11-20 | $107.63 | $107.63 | 826,600 | — | — |
| 2018-11-19 | $107.40 | $107.40 | 780,000 | — | — |
| 2018-11-16 | $112.99 | $112.99 | 1,155,000 | — | — |
| 2018-11-15 | $119.40 | $119.40 | 694,000 | — | — |
| 2018-11-14 | $123.86 | $123.86 | 408,700 | — | — |
| 2018-11-13 | $125.44 | $125.44 | 393,500 | — | — |
| 2018-11-12 | $123.17 | $123.17 | 482,900 | — | — |
| 2018-11-09 | $125.39 | $125.39 | 730,200 | — | — |
| 2018-11-08 | $125.09 | $125.09 | 531,200 | — | — |
| 2018-11-07 | $131.82 | $131.82 | 727,900 | — | — |
| 2018-11-06 | $126.75 | $126.75 | 613,900 | — | — |
| 2018-11-05 | $124.36 | $124.36 | 1,000,500 | — | — |
| 2018-11-02 | $124.91 | $124.91 | 830,300 | — | — |
| 2018-11-01 | $120.67 | $120.67 | 1,447,100 | — | — |
| 2018-10-31 | $115.71 | $115.71 | 813,800 | — | — |
| 2018-10-30 | $117.84 | $117.84 | 1,169,800 | — | — |
| 2018-10-29 | $107.86 | $107.86 | 755,300 | — | — |
| 2018-10-26 | $111.16 | $111.16 | 624,600 | — | — |
| 2018-10-25 | $109.82 | $109.82 | 874,300 | — | — |
| 2018-10-24 | $104.17 | $104.17 | 1,477,900 | — | — |
| 2018-10-23 | $113.82 | $113.82 | 1,357,900 | — | — |
| 2018-10-22 | $109.40 | $109.40 | 2,080,900 | — | — |
| 2018-10-19 | $122.67 | $122.67 | 1,001,600 | — | — |
| 2018-10-18 | $123.66 | $123.66 | 925,700 | — | — |
| 2018-10-17 | $127.12 | $127.12 | 1,089,200 | — | — |
| 2018-10-16 | $129.46 | $129.46 | 1,229,400 | — | — |
| 2018-10-15 | $124.88 | $124.88 | 769,900 | — | — |
| 2018-10-12 | $124.30 | $124.30 | 1,666,200 | — | — |
| 2018-10-11 | $118.62 | $118.62 | 2,273,800 | — | — |
| 2018-10-10 | $107.75 | $107.75 | 1,180,200 | — | — |
| 2018-10-09 | $108.69 | $108.69 | 1,054,000 | — | — |
| 2018-10-08 | $110.82 | $110.82 | 968,100 | — | — |
| 2018-10-05 | $114.04 | $114.04 | 1,021,500 | — | — |
| 2018-10-04 | $117.31 | $117.31 | 845,300 | — | — |
| 2018-10-03 | $119.40 | $119.40 | 831,800 | — | — |
| 2018-10-02 | $118.97 | $118.97 | 1,209,900 | — | — |
| 2018-10-01 | $127.00 | $127.00 | 1,125,500 | — | — |
| 2018-09-28 | $131.01 | $131.01 | 898,000 | — | — |
| 2018-09-27 | $132.99 | $132.99 | 420,100 | — | — |
| 2018-09-26 | $135.28 | $135.28 | 498,400 | — | — |
| 2018-09-25 | $135.29 | $135.29 | 662,600 | — | — |
| 2018-09-24 | $134.01 | $134.01 | 962,500 | — | — |
| 2018-09-21 | $136.49 | $136.49 | 507,600 | — | — |
| 2018-09-20 | $136.67 | $136.67 | 527,700 | — | — |
| 2018-09-19 | $135.47 | $135.47 | 739,300 | — | — |
| 2018-09-18 | $135.11 | $135.11 | 977,400 | — | — |
| 2018-09-17 | $136.94 | $136.94 | 1,639,900 | — | — |
| 2018-09-14 | $136.70 | $136.70 | 1,794,700 | — | — |
| 2018-09-13 | $135.28 | $135.28 | 2,194,600 | — | — |
| 2018-09-12 | $130.85 | $130.85 | 1,892,200 | — | — |
| 2018-09-11 | $124.12 | $124.12 | 1,419,500 | — | — |
| 2018-09-10 | $126.00 | $126.00 | 1,610,400 | — | — |
| 2018-09-07 | $126.15 | $126.15 | 2,388,900 | — | — |
| 2018-09-06 | $129.57 | $129.57 | 3,489,800 | — | — |
| 2018-09-05 | $131.51 | $131.51 | 5,759,200 | — | — |
| 2018-09-04 | $151.28 | $151.28 | 4,464,200 | — | — |
| 2018-08-31 | $159.00 | $159.00 | 818,300 | — | — |
| 2018-08-30 | $157.02 | $157.02 | 628,900 | — | — |
| 2018-08-29 | $158.94 | $158.94 | 561,600 | — | — |
| 2018-08-28 | $159.15 | $159.15 | 944,700 | — | — |
| 2018-08-27 | $153.52 | $153.52 | 447,200 | — | — |
| 2018-08-24 | $156.34 | $156.34 | 1,040,300 | — | — |
| 2018-08-23 | $158.18 | $158.18 | 945,500 | — | — |
| 2018-08-22 | $154.76 | $154.76 | 987,100 | — | — |
| 2018-08-21 | $150.30 | $150.30 | 722,600 | — | — |
| 2018-08-20 | $149.70 | $149.70 | 679,100 | — | — |
| 2018-08-17 | $150.95 | $150.95 | 694,800 | — | — |
| 2018-08-16 | $149.36 | $149.36 | 384,800 | — | — |
| 2018-08-15 | $148.65 | $148.65 | 628,600 | — | — |
| 2018-08-14 | $153.10 | $153.10 | 786,000 | — | — |
| 2018-08-13 | $151.62 | $151.62 | 1,073,500 | — | — |
| 2018-08-10 | $144.40 | $144.40 | 428,900 | — | — |
| 2018-08-09 | $144.54 | $144.54 | 491,500 | — | — |
| 2018-08-08 | $141.22 | $141.22 | 300,200 | — | — |
| 2018-08-07 | $140.01 | $140.01 | 363,800 | — | — |
| 2018-08-06 | $138.49 | $138.49 | 495,100 | — | — |
| 2018-08-03 | $134.74 | $134.74 | 524,600 | — | — |
| 2018-08-02 | $132.65 | $132.65 | 492,800 | — | — |
| 2018-08-01 | $132.45 | $132.45 | 688,100 | — | — |
| 2018-07-31 | $135.86 | $135.86 | 948,400 | — | — |
| 2018-07-30 | $135.44 | $135.44 | 1,207,200 | — | — |
| 2018-07-27 | $137.68 | $137.68 | 449,400 | — | — |
| 2018-07-26 | $139.46 | $139.46 | 746,900 | — | — |
| 2018-07-25 | $136.91 | $136.91 | 666,600 | — | — |
| 2018-07-24 | $137.66 | $137.66 | 589,800 | — | — |
| 2018-07-23 | $136.66 | $136.66 | 610,200 | — | — |
| 2018-07-20 | $134.79 | $134.79 | 541,300 | — | — |
| 2018-07-19 | $138.62 | $138.62 | 965,200 | — | — |
| 2018-07-18 | $133.59 | $133.59 | 1,165,600 | — | — |
| 2018-07-17 | $138.40 | $138.40 | 779,100 | — | — |
| 2018-07-16 | $137.69 | $137.69 | 1,538,700 | — | — |
| 2018-07-13 | $143.20 | $143.20 | 1,929,900 | — | — |
| 2018-07-12 | $133.34 | $133.34 | 648,800 | — | — |
| 2018-07-11 | $132.78 | $132.78 | 1,586,200 | — | — |
| 2018-07-10 | $138.82 | $138.82 | 849,900 | — | — |
| 2018-07-09 | $136.98 | $136.98 | 575,700 | — | — |
| 2018-07-06 | $135.76 | $135.76 | 602,300 | — | — |
| 2018-07-05 | $136.22 | $136.22 | 627,000 | — | — |
| 2018-07-03 | $138.53 | $138.53 | 490,000 | — | — |
| 2018-07-02 | $139.21 | $139.21 | 703,700 | — | — |
| 2018-06-29 | $139.70 | $139.70 | 636,200 | — | — |
| 2018-06-28 | $141.84 | $141.84 | 803,100 | — | — |
| 2018-06-27 | $144.38 | $144.38 | 611,800 | — | — |
| 2018-06-26 | $145.58 | $145.58 | 537,600 | — | — |
| 2018-06-25 | $145.93 | $145.93 | 988,600 | — | — |
| 2018-06-22 | $151.35 | $151.35 | 764,300 | — | — |
| 2018-06-21 | $148.95 | $148.95 | 1,198,300 | — | — |
| 2018-06-20 | $151.68 | $151.68 | 1,489,200 | — | — |
| 2018-06-19 | $151.79 | $151.79 | 1,336,300 | — | — |
| 2018-06-18 | $154.35 | $154.35 | 1,795,100 | — | — |
| 2018-06-15 | $160.87 | $160.87 | 2,264,100 | — | — |
| 2018-06-14 | $154.39 | $154.39 | 2,250,800 | — | — |
| 2018-06-13 | $154.92 | $154.92 | 2,890,000 | — | — |
| 2018-06-12 | $155.00 | $155.00 | 14,074,500 | — | — |
| 2018-06-11 | $118.73 | $118.73 | 3,920,700 | — | — |
| 2018-06-08 | $113.28 | $113.28 | 1,299,300 | — | — |
| 2018-06-07 | $110.52 | $110.52 | 793,800 | — | — |
| 2018-06-06 | $109.87 | $109.87 | 1,115,200 | — | — |
| 2018-06-05 | $105.94 | $105.94 | 859,600 | — | — |
| 2018-06-04 | $101.05 | $101.05 | 566,500 | — | — |
| 2018-06-01 | $98.27 | $98.27 | 859,600 | — | — |
| 2018-05-31 | $97.73 | $97.73 | 834,000 | — | — |
| 2018-05-30 | $102.65 | $102.65 | 596,700 | — | — |
| 2018-05-29 | $105.40 | $105.40 | 564,100 | — | — |
| 2018-05-25 | $104.29 | $104.29 | 553,700 | — | — |
| 2018-05-24 | $102.34 | $102.34 | 842,900 | — | — |
| 2018-05-23 | $100.63 | $100.63 | 539,400 | — | — |
| 2018-05-22 | $98.33 | $98.33 | 607,100 | — | — |
| 2018-05-21 | $103.72 | $103.72 | 811,900 | — | — |
| 2018-05-18 | $101.76 | $101.76 | 500,200 | — | — |
| 2018-05-17 | $101.93 | $101.93 | 613,400 | — | — |
| 2018-05-16 | $102.00 | $102.00 | 727,700 | — | — |
| 2018-05-15 | $100.28 | $100.28 | 485,800 | — | — |
| 2018-05-14 | $101.84 | $101.84 | 346,700 | — | — |
| 2018-05-11 | $101.31 | $101.31 | 422,200 | — | — |
| 2018-05-10 | $101.24 | $101.24 | 406,000 | — | — |
| 2018-05-09 | $101.85 | $101.85 | 459,700 | — | — |
| 2018-05-08 | $101.25 | $101.25 | 660,600 | — | — |
| 2018-05-07 | $98.86 | $98.86 | 800,600 | — | — |
| 2018-05-04 | $100.84 | $100.84 | 960,000 | — | — |
| 2018-05-03 | $95.55 | $95.55 | 590,800 | — | — |
| 2018-05-02 | $98.25 | $98.25 | 639,500 | — | — |
| 2018-05-01 | $95.65 | $95.65 | 571,900 | — | — |
| 2018-04-30 | $95.45 | $95.45 | 542,000 | — | — |
| 2018-04-27 | $93.77 | $93.77 | 868,400 | — | — |
| 2018-04-26 | $88.55 | $88.55 | 460,800 | — | — |
| 2018-04-25 | $86.83 | $86.83 | 414,400 | — | — |
| 2018-04-24 | $86.25 | $86.25 | 767,800 | — | — |
| 2018-04-23 | $90.24 | $90.24 | 700,700 | — | — |
| 2018-04-20 | $88.40 | $88.40 | 581,900 | — | — |
| 2018-04-19 | $88.00 | $88.00 | 442,000 | — | — |
| 2018-04-18 | $88.51 | $88.51 | 515,400 | — | — |
| 2018-04-17 | $87.22 | $87.22 | 397,300 | — | — |
| 2018-04-16 | $86.70 | $86.70 | 514,000 | — | — |
| 2018-04-13 | $85.39 | $85.39 | 478,900 | — | — |
| 2018-04-12 | $86.73 | $86.73 | 371,400 | — | — |
| 2018-04-11 | $86.63 | $86.63 | 595,300 | — | — |
| 2018-04-10 | $87.85 | $87.85 | 535,500 | — | — |
| 2018-04-09 | $87.10 | $87.10 | 740,100 | — | — |
| 2018-04-06 | $88.89 | $88.89 | 1,495,100 | — | — |
| 2018-04-05 | $91.19 | $91.19 | 694,700 | — | — |
| 2018-04-04 | $88.71 | $88.71 | 869,100 | — | — |
| 2018-04-03 | $87.15 | $87.15 | 813,800 | — | — |
| 2018-04-02 | $89.44 | $89.44 | 1,736,300 | — | — |
| 2018-03-29 | $95.28 | $95.28 | 2,280,900 | — | — |
| 2018-03-28 | $92.24 | $92.24 | 6,129,900 | — | — |
| 2018-03-27 | $75.31 | $75.31 | 2,565,600 | — | — |
| 2018-03-26 | $78.56 | $78.56 | 1,786,000 | — | — |
| 2018-03-23 | $77.70 | $77.70 | 1,119,000 | — | — |
| 2018-03-22 | $77.97 | $77.97 | 666,200 | — | — |
| 2018-03-21 | $77.55 | $77.55 | 629,400 | — | — |
| 2018-03-20 | $77.56 | $77.56 | 615,800 | — | — |
| 2018-03-19 | $76.02 | $76.02 | 1,091,700 | — | — |
| 2018-03-16 | $78.43 | $78.43 | 1,026,400 | — | — |
| 2018-03-15 | $76.55 | $76.55 | 521,700 | — | — |
| 2018-03-14 | $77.54 | $77.54 | 837,600 | — | — |
| 2018-03-13 | $75.98 | $75.98 | 518,800 | — | — |
| 2018-03-12 | $76.49 | $76.49 | 1,101,000 | — | — |
| 2018-03-09 | $77.81 | $77.81 | 597,200 | — | — |
| 2018-03-08 | $79.68 | $79.68 | 696,400 | — | — |
| 2018-03-07 | $79.32 | $79.32 | 827,900 | — | — |
| 2018-03-06 | $80.12 | $80.12 | 1,036,900 | — | — |
| 2018-03-05 | $76.15 | $76.15 | 1,516,600 | — | — |
| 2018-03-02 | $80.25 | $80.25 | 2,945,600 | — | — |
| 2018-03-01 | $84.78 | $84.78 | 810,300 | — | — |
| 2018-02-28 | $84.88 | $84.88 | 790,200 | — | — |
| 2018-02-27 | $84.99 | $84.99 | 842,200 | — | — |
| 2018-02-26 | $86.30 | $86.30 | 1,249,900 | — | — |
| 2018-02-23 | $88.50 | $88.50 | 765,800 | — | — |
| 2018-02-22 | $91.37 | $91.37 | 1,016,200 | — | — |
| 2018-02-21 | $90.49 | $90.49 | 1,171,300 | — | — |
| 2018-02-20 | $88.98 | $88.98 | 883,200 | — | — |
| 2018-02-16 | $93.34 | $93.34 | 482,600 | — | — |
| 2018-02-15 | $91.99 | $91.99 | 706,400 | — | — |
| 2018-02-14 | $92.55 | $92.55 | 1,387,600 | — | — |
| 2018-02-13 | $88.80 | $88.80 | 663,200 | — | — |
| 2018-02-12 | $88.85 | $88.85 | 1,042,000 | — | — |
| 2018-02-09 | $86.70 | $86.70 | 938,600 | — | — |
| 2018-02-08 | $85.93 | $85.93 | 1,436,000 | — | — |
| 2018-02-07 | $90.89 | $90.89 | 967,200 | — | — |
| 2018-02-06 | $92.55 | $92.55 | 1,184,100 | — | — |
| 2018-02-05 | $89.80 | $89.80 | 910,600 | — | — |
| 2018-02-02 | $92.04 | $92.04 | 1,242,700 | — | — |
| 2018-02-01 | $92.25 | $92.25 | 1,777,500 | — | — |
| 2018-01-31 | $93.99 | $93.99 | 1,573,300 | — | — |
| 2018-01-30 | $100.93 | $100.93 | 722,100 | — | — |
| 2018-01-29 | $102.71 | $102.71 | 723,100 | — | — |
| 2018-01-26 | $103.84 | $103.84 | 497,500 | — | — |
| 2018-01-25 | $103.82 | $103.82 | 700,600 | — | — |
| 2018-01-24 | $103.16 | $103.16 | 965,900 | — | — |
| 2018-01-23 | $104.56 | $104.56 | 750,200 | — | — |
| 2018-01-22 | $103.59 | $103.59 | 1,090,300 | — | — |
| 2018-01-19 | $100.27 | $100.27 | 1,305,100 | — | — |
| 2018-01-18 | $96.62 | $96.62 | 556,000 | — | — |
| 2018-01-17 | $95.37 | $95.37 | 771,000 | — | — |
| 2018-01-16 | $92.78 | $92.78 | 1,315,100 | — | — |
| 2018-01-12 | $95.87 | $95.87 | 807,100 | — | — |
| 2018-01-11 | $95.39 | $95.39 | 1,262,700 | — | — |
| 2018-01-10 | $91.48 | $91.48 | 1,199,400 | — | — |
| 2018-01-09 | $95.23 | $95.23 | 943,200 | — | — |
| 2018-01-08 | $94.34 | $94.34 | 582,300 | — | — |
| 2018-01-05 | $92.97 | $92.97 | 894,700 | — | — |
| 2018-01-04 | $89.92 | $89.92 | 1,188,700 | — | — |
| 2018-01-03 | $91.23 | $91.23 | 1,108,200 | — | — |
| 2018-01-02 | $89.77 | $89.77 | 1,077,800 | — | — |