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
- 1999-11-10 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 | $97.53 | $154.52 | 2,656,700 | — | — |
| 2018-12-28 | $96.53 | $152.93 | 2,972,200 | — | — |
| 2018-12-27 | $97.78 | $154.91 | 4,335,500 | — | — |
| 2018-12-26 | $96.61 | $153.06 | 6,259,400 | — | — |
| 2018-12-24 | $89.89 | $142.41 | 2,728,300 | — | — |
| 2018-12-21 | $93.50 | $148.13 | 7,889,200 | — | — |
| 2018-12-20 | $93.94 | $148.83 | 5,200,000 | — | — |
| 2018-12-19 | $94.32 | $149.43 | 6,326,000 | — | — |
| 2018-12-18 | $97.28 | $154.12 | 3,404,700 | — | — |
| 2018-12-17 | $96.87 | $153.47 | 4,649,200 | — | — |
| 2018-12-14 | $98.66 | $156.31 | 4,532,200 | — | — |
| 2018-12-13 | $100.78 | $159.66 | 3,490,500 | — | — |
| 2018-12-12 | $101.21 | $160.35 | 4,453,700 | — | — |
| 2018-12-11 | $103.58 | $164.10 | 2,382,600 | — | — |
| 2018-12-10 | $104.40 | $165.40 | 3,993,400 | — | — |
| 2018-12-07 | $105.32 | $166.86 | 3,172,100 | — | — |
| 2018-12-06 | $108.04 | $171.17 | 4,269,600 | — | — |
| 2018-12-04 | $106.77 | $169.15 | 6,865,900 | — | — |
| 2018-12-03 | $115.27 | $182.62 | 3,529,800 | — | — |
| 2018-11-30 | $115.29 | $182.65 | 3,564,200 | — | — |
| 2018-11-29 | $113.26 | $179.44 | 1,998,400 | — | — |
| 2018-11-28 | $113.55 | $179.90 | 2,322,000 | — | — |
| 2018-11-27 | $111.51 | $176.66 | 1,933,800 | — | — |
| 2018-11-26 | $110.64 | $175.29 | 3,400,000 | — | — |
| 2018-11-23 | $108.69 | $172.20 | 835,900 | — | — |
| 2018-11-21 | $108.77 | $172.32 | 1,660,600 | — | — |
| 2018-11-20 | $108.51 | $171.91 | 3,485,400 | — | — |
| 2018-11-19 | $111.29 | $176.32 | 2,932,500 | — | — |
| 2018-11-16 | $110.09 | $174.41 | 2,583,900 | — | — |
| 2018-11-15 | $110.45 | $173.54 | 3,303,700 | — | — |
| 2018-11-14 | $109.50 | $172.05 | 2,964,400 | — | — |
| 2018-11-13 | $109.40 | $171.89 | 3,578,300 | — | — |
| 2018-11-12 | $107.72 | $169.25 | 1,810,300 | — | — |
| 2018-11-09 | $109.51 | $172.07 | 3,377,000 | — | — |
| 2018-11-08 | $111.50 | $175.19 | 2,566,400 | — | — |
| 2018-11-07 | $111.13 | $174.61 | 3,720,900 | — | — |
| 2018-11-06 | $108.65 | $170.71 | 2,582,900 | — | — |
| 2018-11-05 | $106.82 | $167.84 | 2,445,600 | — | — |
| 2018-11-02 | $105.99 | $166.54 | 2,854,000 | — | — |
| 2018-11-01 | $107.52 | $168.94 | 2,897,800 | — | — |
| 2018-10-31 | $106.54 | $167.40 | 3,620,800 | — | — |
| 2018-10-30 | $107.07 | $168.23 | 3,047,400 | — | — |
| 2018-10-29 | $105.13 | $165.18 | 3,355,100 | — | — |
| 2018-10-26 | $105.31 | $165.47 | 3,965,200 | — | — |
| 2018-10-25 | $107.82 | $169.41 | 4,269,800 | — | — |
| 2018-10-24 | $107.93 | $169.58 | 5,794,600 | — | — |
| 2018-10-23 | $114.24 | $179.50 | 3,120,200 | — | — |
| 2018-10-22 | $115.64 | $181.70 | 2,358,900 | — | — |
| 2018-10-19 | $116.49 | $183.03 | 2,460,000 | — | — |
| 2018-10-18 | $114.73 | $180.27 | 2,270,000 | — | — |
| 2018-10-17 | $118.01 | $185.42 | 2,104,400 | — | — |
| 2018-10-16 | $117.48 | $184.59 | 2,681,100 | — | — |
| 2018-10-15 | $115.77 | $181.90 | 2,648,300 | — | — |
| 2018-10-12 | $115.64 | $181.70 | 2,993,000 | — | — |
| 2018-10-11 | $113.76 | $178.74 | 5,239,800 | — | — |
| 2018-10-10 | $116.65 | $183.28 | 4,669,000 | — | — |
| 2018-10-09 | $117.92 | $185.28 | 4,652,400 | — | — |
| 2018-10-08 | $118.78 | $186.63 | 2,867,100 | — | — |
| 2018-10-05 | $117.24 | $184.21 | 2,039,200 | — | — |
| 2018-10-04 | $117.31 | $184.32 | 1,799,800 | — | — |
| 2018-10-03 | $117.78 | $185.06 | 1,802,900 | — | — |
| 2018-10-02 | $116.99 | $183.82 | 1,336,100 | — | — |
| 2018-10-01 | $117.46 | $184.56 | 1,820,200 | — | — |
| 2018-09-28 | $116.75 | $183.44 | 2,641,800 | — | — |
| 2018-09-27 | $116.73 | $183.41 | 1,599,800 | — | — |
| 2018-09-26 | $116.70 | $183.36 | 2,220,600 | — | — |
| 2018-09-25 | $116.26 | $182.67 | 2,108,700 | — | — |
| 2018-09-24 | $117.33 | $184.35 | 1,889,400 | — | — |
| 2018-09-21 | $118.49 | $186.18 | 4,348,400 | — | — |
| 2018-09-20 | $119.12 | $187.17 | 1,905,500 | — | — |
| 2018-09-19 | $118.25 | $185.80 | 1,944,800 | — | — |
| 2018-09-18 | $118.24 | $185.78 | 2,851,300 | — | — |
| 2018-09-17 | $119.09 | $187.12 | 2,945,200 | — | — |
| 2018-09-14 | $120.39 | $189.16 | 3,730,600 | — | — |
| 2018-09-13 | $119.70 | $188.08 | 5,029,200 | — | — |
| 2018-09-12 | $123.30 | $193.73 | 3,243,100 | — | — |
| 2018-09-11 | $123.07 | $193.37 | 2,260,400 | — | — |
| 2018-09-10 | $124.34 | $195.37 | 2,458,000 | — | — |
| 2018-09-07 | $122.99 | $193.25 | 2,530,000 | — | — |
| 2018-09-06 | $123.70 | $194.36 | 2,282,200 | — | — |
| 2018-09-05 | $124.66 | $195.87 | 2,368,300 | — | — |
| 2018-09-04 | $124.34 | $195.37 | 2,396,900 | — | — |
| 2018-08-31 | $122.88 | $193.07 | 2,188,500 | — | — |
| 2018-08-30 | $122.85 | $193.03 | 1,314,400 | — | — |
| 2018-08-29 | $123.47 | $194.00 | 1,528,000 | — | — |
| 2018-08-28 | $122.75 | $192.87 | 2,126,400 | — | — |
| 2018-08-27 | $123.85 | $194.60 | 2,641,100 | — | — |
| 2018-08-24 | $122.74 | $192.85 | 1,969,600 | — | — |
| 2018-08-23 | $121.71 | $191.24 | 1,263,600 | — | — |
| 2018-08-22 | $121.87 | $191.49 | 2,272,200 | — | — |
| 2018-08-21 | $123.01 | $193.28 | 2,594,900 | — | — |
| 2018-08-20 | $122.55 | $192.56 | 2,272,500 | — | — |
| 2018-08-17 | $121.80 | $191.38 | 2,384,200 | — | — |
| 2018-08-16 | $121.11 | $188.86 | 2,126,800 | — | — |
| 2018-08-15 | $120.05 | $187.21 | 2,619,100 | — | — |
| 2018-08-14 | $118.98 | $185.54 | 1,914,800 | — | — |
| 2018-08-13 | $118.16 | $184.26 | 2,339,100 | — | — |
| 2018-08-10 | $119.27 | $185.99 | 2,341,400 | — | — |
| 2018-08-09 | $120.87 | $188.49 | 2,050,100 | — | — |
| 2018-08-08 | $120.58 | $188.04 | 1,603,100 | — | — |
| 2018-08-07 | $120.01 | $187.15 | 1,957,400 | — | — |
| 2018-08-06 | $119.54 | $186.41 | 1,603,400 | — | — |
| 2018-08-03 | $119.15 | $185.81 | 1,912,900 | — | — |
| 2018-08-02 | $118.60 | $184.95 | 1,653,500 | — | — |
| 2018-08-01 | $119.36 | $186.13 | 1,913,000 | — | — |
| 2018-07-31 | $119.89 | $186.96 | 2,395,100 | — | — |
| 2018-07-30 | $118.71 | $185.12 | 2,020,400 | — | — |
| 2018-07-27 | $118.66 | $185.04 | 2,094,700 | — | — |
| 2018-07-26 | $118.87 | $185.37 | 3,630,300 | — | — |
| 2018-07-25 | $120.20 | $187.44 | 6,725,700 | — | — |
| 2018-07-24 | $112.44 | $175.34 | 2,646,000 | — | — |
| 2018-07-23 | $112.71 | $175.76 | 1,871,000 | — | — |
| 2018-07-20 | $112.07 | $174.77 | 1,776,000 | — | — |
| 2018-07-19 | $112.84 | $175.97 | 2,457,900 | — | — |
| 2018-07-18 | $112.16 | $174.91 | 2,798,600 | — | — |
| 2018-07-17 | $111.07 | $173.21 | 2,102,400 | — | — |
| 2018-07-16 | $110.65 | $172.55 | 4,288,800 | — | — |
| 2018-07-13 | $108.97 | $169.93 | 1,997,900 | — | — |
| 2018-07-12 | $108.53 | $169.25 | 1,920,100 | — | — |
| 2018-07-11 | $107.33 | $167.37 | 1,765,000 | — | — |
| 2018-07-10 | $108.51 | $169.21 | 1,503,900 | — | — |
| 2018-07-09 | $108.59 | $169.34 | 2,103,600 | — | — |
| 2018-07-06 | $106.03 | $165.35 | 2,022,400 | — | — |
| 2018-07-05 | $106.29 | $165.75 | 2,866,800 | — | — |
| 2018-07-03 | $105.76 | $164.93 | 1,145,700 | — | — |
| 2018-07-02 | $105.88 | $165.11 | 2,252,300 | — | — |
| 2018-06-29 | $106.23 | $165.66 | 3,409,300 | — | — |
| 2018-06-28 | $105.88 | $165.11 | 6,173,000 | — | — |
| 2018-06-27 | $108.38 | $169.01 | 2,940,800 | — | — |
| 2018-06-26 | $109.57 | $170.87 | 2,332,300 | — | — |
| 2018-06-25 | $110.20 | $171.85 | 4,044,300 | — | — |
| 2018-06-22 | $113.70 | $177.31 | 3,536,300 | — | — |
| 2018-06-21 | $113.42 | $176.87 | 2,721,900 | — | — |
| 2018-06-20 | $113.65 | $177.23 | 3,112,600 | — | — |
| 2018-06-19 | $114.82 | $179.05 | 2,739,000 | — | — |
| 2018-06-18 | $116.77 | $182.09 | 2,177,100 | — | — |
| 2018-06-15 | $116.77 | $182.09 | 4,286,900 | — | — |
| 2018-06-14 | $117.19 | $182.75 | 1,869,300 | — | — |
| 2018-06-13 | $117.33 | $182.97 | 1,668,400 | — | — |
| 2018-06-12 | $118.34 | $184.54 | 3,414,600 | — | — |
| 2018-06-11 | $116.85 | $182.22 | 2,004,700 | — | — |
| 2018-06-08 | $116.60 | $181.83 | 2,879,800 | — | — |
| 2018-06-07 | $116.19 | $181.19 | 3,106,400 | — | — |
| 2018-06-06 | $117.02 | $182.48 | 2,783,700 | — | — |
| 2018-06-05 | $116.81 | $182.16 | 3,341,000 | — | — |
| 2018-06-04 | $116.97 | $182.41 | 2,248,500 | — | — |
| 2018-06-01 | $117.25 | $182.84 | 2,237,800 | — | — |
| 2018-05-31 | $116.12 | $181.08 | 5,893,000 | — | — |
| 2018-05-30 | $116.69 | $181.97 | 2,911,700 | — | — |
| 2018-05-29 | $113.83 | $177.51 | 2,724,100 | — | — |
| 2018-05-25 | $115.49 | $180.10 | 1,583,600 | — | — |
| 2018-05-24 | $115.63 | $180.32 | 2,303,400 | — | — |
| 2018-05-23 | $115.28 | $179.77 | 2,013,600 | — | — |
| 2018-05-22 | $115.36 | $179.90 | 2,027,100 | — | — |
| 2018-05-21 | $117.08 | $182.58 | 3,333,300 | — | — |
| 2018-05-18 | $115.38 | $179.93 | 2,450,900 | — | — |
| 2018-05-17 | $116.59 | $180.39 | 3,697,200 | — | — |
| 2018-05-16 | $116.32 | $179.98 | 1,970,000 | — | — |
| 2018-05-15 | $115.61 | $178.88 | 3,480,400 | — | — |
| 2018-05-14 | $116.34 | $180.01 | 4,618,600 | — | — |
| 2018-05-11 | $115.45 | $178.63 | 3,388,100 | — | — |
| 2018-05-10 | $113.99 | $176.37 | 2,477,900 | — | — |
| 2018-05-09 | $111.40 | $172.36 | 3,205,400 | — | — |
| 2018-05-08 | $111.27 | $172.16 | 2,848,700 | — | — |
| 2018-05-07 | $112.12 | $173.48 | 2,583,800 | — | — |
| 2018-05-04 | $111.31 | $172.23 | 2,412,800 | — | — |
| 2018-05-03 | $109.81 | $169.90 | 4,079,400 | — | — |
| 2018-05-02 | $111.15 | $171.98 | 3,563,800 | — | — |
| 2018-05-01 | $112.45 | $173.99 | 4,376,200 | — | — |
| 2018-04-30 | $113.50 | $175.61 | 4,479,400 | — | — |
| 2018-04-27 | $113.99 | $176.37 | 4,557,400 | — | — |
| 2018-04-26 | $113.28 | $175.27 | 7,309,000 | — | — |
| 2018-04-25 | $108.66 | $168.13 | 3,195,100 | — | — |
| 2018-04-24 | $108.22 | $167.44 | 3,626,100 | — | — |
| 2018-04-23 | $109.11 | $168.82 | 2,246,600 | — | — |
| 2018-04-20 | $108.55 | $167.95 | 3,632,400 | — | — |
| 2018-04-19 | $109.68 | $169.70 | 2,737,200 | — | — |
| 2018-04-18 | $110.90 | $171.59 | 3,559,500 | — | — |
| 2018-04-17 | $109.52 | $169.46 | 2,832,900 | — | — |
| 2018-04-16 | $109.25 | $169.04 | 4,595,600 | — | — |
| 2018-04-13 | $107.25 | $165.94 | 3,970,800 | — | — |
| 2018-04-12 | $106.99 | $165.54 | 2,000,000 | — | — |
| 2018-04-11 | $106.09 | $164.15 | 1,623,900 | — | — |
| 2018-04-10 | $106.02 | $164.04 | 2,751,100 | — | — |
| 2018-04-09 | $104.60 | $161.84 | 3,938,500 | — | — |
| 2018-04-06 | $105.33 | $162.97 | 4,397,200 | — | — |
| 2018-04-05 | $107.18 | $165.84 | 3,154,700 | — | — |
| 2018-04-04 | $106.41 | $164.64 | 3,832,800 | — | — |
| 2018-04-03 | $105.54 | $163.30 | 4,453,200 | — | — |
| 2018-04-02 | $103.84 | $160.67 | 4,594,400 | — | — |
| 2018-03-29 | $104.66 | $161.94 | 3,813,400 | — | — |
| 2018-03-28 | $102.68 | $158.87 | 3,811,400 | — | — |
| 2018-03-27 | $102.17 | $158.08 | 3,850,200 | — | — |
| 2018-03-26 | $103.70 | $160.45 | 3,836,100 | — | — |
| 2018-03-23 | $101.66 | $157.29 | 4,278,800 | — | — |
| 2018-03-22 | $104.45 | $161.61 | 4,150,000 | — | — |
| 2018-03-21 | $107.65 | $166.56 | 2,805,100 | — | — |
| 2018-03-20 | $108.03 | $167.15 | 2,513,000 | — | — |
| 2018-03-19 | $108.46 | $167.82 | 3,351,200 | — | — |
| 2018-03-16 | $110.91 | $171.61 | 5,679,200 | — | — |
| 2018-03-15 | $109.72 | $169.77 | 2,718,300 | — | — |
| 2018-03-14 | $108.76 | $168.28 | 2,310,900 | — | — |
| 2018-03-13 | $109.33 | $169.16 | 3,517,900 | — | — |
| 2018-03-12 | $108.91 | $168.51 | 3,124,800 | — | — |
| 2018-03-09 | $110.38 | $170.79 | 3,201,900 | — | — |
| 2018-03-08 | $108.80 | $168.34 | 6,079,000 | — | — |
| 2018-03-07 | $109.21 | $168.98 | 7,097,600 | — | — |
| 2018-03-06 | $109.80 | $169.89 | 8,590,500 | — | — |
| 2018-03-05 | $105.81 | $163.72 | 4,997,400 | — | — |
| 2018-03-02 | $105.37 | $163.03 | 4,670,600 | — | — |
| 2018-03-01 | $106.43 | $164.67 | 8,701,900 | — | — |
| 2018-02-28 | $104.41 | $161.55 | 3,729,200 | — | — |
| 2018-02-27 | $105.69 | $163.53 | 3,605,100 | — | — |
| 2018-02-26 | $108.07 | $167.21 | 4,092,400 | — | — |
| 2018-02-23 | $105.61 | $163.41 | 4,417,000 | — | — |
| 2018-02-22 | $105.08 | $162.59 | 3,357,000 | — | — |
| 2018-02-21 | $104.70 | $162.00 | 5,516,000 | — | — |
| 2018-02-20 | $104.71 | $162.01 | 5,228,600 | — | — |
| 2018-02-16 | $106.40 | $164.63 | 6,119,600 | — | — |
| 2018-02-15 | $108.31 | $166.18 | 5,535,100 | — | — |
| 2018-02-14 | $106.60 | $163.55 | 6,504,000 | — | — |
| 2018-02-13 | $107.56 | $165.02 | 7,557,900 | — | — |
| 2018-02-12 | $106.31 | $163.11 | 6,677,300 | — | — |
| 2018-02-09 | $106.39 | $163.23 | 11,369,600 | — | — |
| 2018-02-08 | $109.28 | $167.66 | 6,999,100 | — | — |
| 2018-02-07 | $111.91 | $171.70 | 7,219,700 | — | — |
| 2018-02-06 | $112.71 | $172.93 | 11,749,100 | — | — |
| 2018-02-05 | $113.30 | $173.83 | 8,119,600 | — | — |
| 2018-02-02 | $116.47 | $178.70 | 9,235,600 | — | — |
| 2018-02-01 | $119.51 | $183.36 | 14,405,900 | — | — |
| 2018-01-31 | $127.32 | $195.34 | 5,788,300 | — | — |
| 2018-01-30 | $128.11 | $196.55 | 4,124,900 | — | — |
| 2018-01-29 | $130.64 | $200.44 | 2,753,800 | — | — |
| 2018-01-26 | $132.72 | $203.63 | 2,044,500 | — | — |
| 2018-01-25 | $131.29 | $201.43 | 3,166,800 | — | — |
| 2018-01-24 | $131.69 | $202.05 | 2,862,900 | — | — |
| 2018-01-23 | $132.07 | $202.63 | 2,952,700 | — | — |
| 2018-01-22 | $132.86 | $203.84 | 3,100,000 | — | — |
| 2018-01-19 | $133.08 | $204.18 | 3,891,700 | — | — |
| 2018-01-18 | $133.59 | $204.96 | 3,371,100 | — | — |
| 2018-01-17 | $134.01 | $205.61 | 3,508,800 | — | — |
| 2018-01-16 | $132.88 | $203.87 | 4,126,500 | — | — |
| 2018-01-12 | $134.09 | $205.73 | 4,212,500 | — | — |
| 2018-01-11 | $133.46 | $204.76 | 4,252,300 | — | — |
| 2018-01-10 | $129.79 | $199.13 | 2,927,900 | — | — |
| 2018-01-09 | $129.11 | $198.09 | 2,957,700 | — | — |
| 2018-01-08 | $129.17 | $198.18 | 3,243,000 | — | — |
| 2018-01-05 | $127.62 | $195.80 | 3,699,200 | — | — |
| 2018-01-04 | $127.23 | $195.20 | 5,473,100 | — | — |
| 2018-01-03 | $126.41 | $193.95 | 5,655,600 | — | — |
| 2018-01-02 | $123.67 | $189.74 | 5,413,000 | — | — |