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
- 2009-10-07 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 | $109.04 | $109.04 | 654,800 | — | — |
| 2018-12-28 | $108.06 | $108.06 | 735,000 | — | — |
| 2018-12-27 | $109.17 | $109.17 | 776,800 | — | — |
| 2018-12-26 | $107.49 | $107.49 | 780,200 | — | — |
| 2018-12-24 | $103.04 | $103.04 | 540,200 | — | — |
| 2018-12-21 | $106.01 | $106.01 | 1,739,200 | — | — |
| 2018-12-20 | $108.47 | $108.47 | 861,700 | — | — |
| 2018-12-19 | $110.23 | $110.23 | 1,181,200 | — | — |
| 2018-12-18 | $111.15 | $111.15 | 905,100 | — | — |
| 2018-12-17 | $111.05 | $111.05 | 1,007,500 | — | — |
| 2018-12-14 | $113.83 | $113.83 | 1,166,800 | — | — |
| 2018-12-13 | $115.46 | $115.46 | 741,900 | — | — |
| 2018-12-12 | $116.18 | $116.18 | 1,162,400 | — | — |
| 2018-12-11 | $114.68 | $114.68 | 1,026,400 | — | — |
| 2018-12-10 | $114.38 | $114.38 | 1,195,100 | — | — |
| 2018-12-07 | $114.45 | $114.45 | 832,300 | — | — |
| 2018-12-06 | $118.00 | $118.00 | 1,458,600 | — | — |
| 2018-12-04 | $120.39 | $120.39 | 1,190,600 | — | — |
| 2018-12-03 | $124.69 | $124.69 | 1,573,400 | — | — |
| 2018-11-30 | $123.32 | $123.32 | 1,194,900 | — | — |
| 2018-11-29 | $123.83 | $123.83 | 719,400 | — | — |
| 2018-11-28 | $123.80 | $123.80 | 872,000 | — | — |
| 2018-11-27 | $121.69 | $121.69 | 711,100 | — | — |
| 2018-11-26 | $120.95 | $120.95 | 792,100 | — | — |
| 2018-11-23 | $120.06 | $120.06 | 293,200 | — | — |
| 2018-11-21 | $120.14 | $120.14 | 920,200 | — | — |
| 2018-11-20 | $120.27 | $120.27 | 879,300 | — | — |
| 2018-11-19 | $122.50 | $122.50 | 1,507,400 | — | — |
| 2018-11-16 | $123.83 | $123.83 | 1,069,800 | — | — |
| 2018-11-15 | $123.88 | $123.88 | 1,060,400 | — | — |
| 2018-11-14 | $121.09 | $121.09 | 770,800 | — | — |
| 2018-11-13 | $120.93 | $120.93 | 1,291,200 | — | — |
| 2018-11-12 | $122.25 | $122.25 | 1,210,500 | — | — |
| 2018-11-09 | $123.38 | $123.38 | 1,124,200 | — | — |
| 2018-11-08 | $122.72 | $122.72 | 541,300 | — | — |
| 2018-11-07 | $120.95 | $120.95 | 816,000 | — | — |
| 2018-11-06 | $118.88 | $118.88 | 775,900 | — | — |
| 2018-11-05 | $116.92 | $116.92 | 858,200 | — | — |
| 2018-11-02 | $115.55 | $115.55 | 1,216,400 | — | — |
| 2018-11-01 | $115.64 | $115.64 | 1,404,500 | — | — |
| 2018-10-31 | $119.84 | $119.84 | 2,079,300 | — | — |
| 2018-10-30 | $116.91 | $116.91 | 1,185,600 | — | — |
| 2018-10-29 | $114.49 | $114.49 | 1,322,800 | — | — |
| 2018-10-26 | $113.84 | $113.84 | 915,700 | — | — |
| 2018-10-25 | $114.91 | $114.91 | 806,000 | — | — |
| 2018-10-24 | $113.39 | $113.39 | 684,400 | — | — |
| 2018-10-23 | $115.45 | $115.45 | 861,000 | — | — |
| 2018-10-22 | $116.69 | $116.69 | 688,600 | — | — |
| 2018-10-19 | $116.14 | $116.14 | 658,500 | — | — |
| 2018-10-18 | $115.64 | $115.64 | 547,900 | — | — |
| 2018-10-17 | $117.08 | $117.08 | 754,900 | — | — |
| 2018-10-16 | $116.23 | $116.23 | 611,700 | — | — |
| 2018-10-15 | $113.23 | $113.23 | 676,400 | — | — |
| 2018-10-12 | $114.78 | $114.78 | 933,100 | — | — |
| 2018-10-11 | $113.33 | $113.33 | 1,236,100 | — | — |
| 2018-10-10 | $115.11 | $115.11 | 1,194,600 | — | — |
| 2018-10-09 | $120.57 | $120.57 | 860,800 | — | — |
| 2018-10-08 | $119.17 | $119.17 | 778,100 | — | — |
| 2018-10-05 | $119.46 | $119.46 | 1,021,500 | — | — |
| 2018-10-04 | $118.36 | $118.36 | 941,100 | — | — |
| 2018-10-03 | $120.97 | $120.97 | 632,400 | — | — |
| 2018-10-02 | $120.47 | $120.47 | 653,900 | — | — |
| 2018-10-01 | $120.39 | $120.39 | 602,200 | — | — |
| 2018-09-28 | $120.55 | $120.55 | 693,100 | — | — |
| 2018-09-27 | $120.80 | $120.80 | 547,100 | — | — |
| 2018-09-26 | $120.68 | $120.68 | 621,100 | — | — |
| 2018-09-25 | $120.80 | $120.80 | 595,600 | — | — |
| 2018-09-24 | $120.06 | $120.06 | 606,500 | — | — |
| 2018-09-21 | $120.03 | $120.03 | 2,722,400 | — | — |
| 2018-09-20 | $120.79 | $120.79 | 772,300 | — | — |
| 2018-09-19 | $119.84 | $119.84 | 551,400 | — | — |
| 2018-09-18 | $122.20 | $122.20 | 549,200 | — | — |
| 2018-09-17 | $120.55 | $120.55 | 510,400 | — | — |
| 2018-09-14 | $121.63 | $121.63 | 545,000 | — | — |
| 2018-09-13 | $122.60 | $122.60 | 662,800 | — | — |
| 2018-09-12 | $121.50 | $121.50 | 771,500 | — | — |
| 2018-09-11 | $120.69 | $120.69 | 791,500 | — | — |
| 2018-09-10 | $120.89 | $120.89 | 883,600 | — | — |
| 2018-09-07 | $120.43 | $120.43 | 702,300 | — | — |
| 2018-09-06 | $120.32 | $120.32 | 755,800 | — | — |
| 2018-09-05 | $120.06 | $120.06 | 728,400 | — | — |
| 2018-09-04 | $120.46 | $120.46 | 930,900 | — | — |
| 2018-08-31 | $119.09 | $119.09 | 664,400 | — | — |
| 2018-08-30 | $118.89 | $118.89 | 455,600 | — | — |
| 2018-08-29 | $118.96 | $118.96 | 723,300 | — | — |
| 2018-08-28 | $118.22 | $118.22 | 473,400 | — | — |
| 2018-08-27 | $118.08 | $118.08 | 545,300 | — | — |
| 2018-08-24 | $117.94 | $117.94 | 451,800 | — | — |
| 2018-08-23 | $117.39 | $117.39 | 356,100 | — | — |
| 2018-08-22 | $117.54 | $117.54 | 281,700 | — | — |
| 2018-08-21 | $117.44 | $117.44 | 598,600 | — | — |
| 2018-08-20 | $117.61 | $117.61 | 535,500 | — | — |
| 2018-08-17 | $117.42 | $117.42 | 639,000 | — | — |
| 2018-08-16 | $117.06 | $117.06 | 469,700 | — | — |
| 2018-08-15 | $116.88 | $116.88 | 697,000 | — | — |
| 2018-08-14 | $117.76 | $117.76 | 539,300 | — | — |
| 2018-08-13 | $116.32 | $116.32 | 536,800 | — | — |
| 2018-08-10 | $116.95 | $116.95 | 436,600 | — | — |
| 2018-08-09 | $116.70 | $116.70 | 656,900 | — | — |
| 2018-08-08 | $116.38 | $116.38 | 562,300 | — | — |
| 2018-08-07 | $116.17 | $116.17 | 689,400 | — | — |
| 2018-08-06 | $114.58 | $114.58 | 540,600 | — | — |
| 2018-08-03 | $114.39 | $114.39 | 787,700 | — | — |
| 2018-08-02 | $114.67 | $114.67 | 1,106,100 | — | — |
| 2018-08-01 | $114.81 | $114.81 | 1,487,400 | — | — |
| 2018-07-31 | $110.62 | $110.62 | 1,118,300 | — | — |
| 2018-07-30 | $109.42 | $109.42 | 1,046,400 | — | — |
| 2018-07-27 | $111.46 | $111.46 | 991,900 | — | — |
| 2018-07-26 | $113.65 | $113.65 | 1,046,900 | — | — |
| 2018-07-25 | $114.48 | $114.48 | 546,300 | — | — |
| 2018-07-24 | $112.82 | $112.82 | 720,300 | — | — |
| 2018-07-23 | $112.72 | $112.72 | 478,800 | — | — |
| 2018-07-20 | $112.59 | $112.59 | 658,200 | — | — |
| 2018-07-19 | $112.25 | $112.25 | 373,900 | — | — |
| 2018-07-18 | $112.45 | $112.45 | 478,000 | — | — |
| 2018-07-17 | $112.49 | $112.49 | 408,800 | — | — |
| 2018-07-16 | $112.01 | $112.01 | 765,900 | — | — |
| 2018-07-13 | $113.04 | $113.04 | 403,600 | — | — |
| 2018-07-12 | $112.99 | $112.99 | 606,300 | — | — |
| 2018-07-11 | $111.80 | $111.80 | 736,100 | — | — |
| 2018-07-10 | $111.55 | $111.55 | 822,300 | — | — |
| 2018-07-09 | $111.57 | $111.57 | 637,000 | — | — |
| 2018-07-06 | $110.58 | $110.58 | 687,200 | — | — |
| 2018-07-05 | $109.26 | $109.26 | 976,200 | — | — |
| 2018-07-03 | $107.73 | $107.73 | 258,400 | — | — |
| 2018-07-02 | $108.13 | $108.13 | 553,700 | — | — |
| 2018-06-29 | $107.64 | $107.64 | 658,500 | — | — |
| 2018-06-28 | $106.44 | $106.44 | 673,400 | — | — |
| 2018-06-27 | $106.06 | $106.06 | 907,400 | — | — |
| 2018-06-26 | $106.26 | $106.26 | 723,200 | — | — |
| 2018-06-25 | $106.62 | $106.62 | 885,900 | — | — |
| 2018-06-22 | $107.89 | $107.89 | 1,436,400 | — | — |
| 2018-06-21 | $107.57 | $107.57 | 431,500 | — | — |
| 2018-06-20 | $108.64 | $108.64 | 491,600 | — | — |
| 2018-06-19 | $109.21 | $109.21 | 751,300 | — | — |
| 2018-06-18 | $109.60 | $109.60 | 651,800 | — | — |
| 2018-06-15 | $109.90 | $109.90 | 1,095,600 | — | — |
| 2018-06-14 | $109.97 | $109.97 | 482,400 | — | — |
| 2018-06-13 | $109.70 | $109.70 | 595,200 | — | — |
| 2018-06-12 | $109.43 | $109.43 | 910,800 | — | — |
| 2018-06-11 | $108.94 | $108.94 | 688,900 | — | — |
| 2018-06-08 | $109.06 | $109.06 | 1,020,900 | — | — |
| 2018-06-07 | $109.11 | $109.11 | 812,600 | — | — |
| 2018-06-06 | $109.42 | $109.42 | 899,200 | — | — |
| 2018-06-05 | $109.02 | $109.02 | 785,300 | — | — |
| 2018-06-04 | $108.02 | $108.02 | 949,400 | — | — |
| 2018-06-01 | $107.27 | $107.27 | 737,600 | — | — |
| 2018-05-31 | $106.24 | $106.24 | 1,051,800 | — | — |
| 2018-05-30 | $107.08 | $107.08 | 823,400 | — | — |
| 2018-05-29 | $105.46 | $105.46 | 652,300 | — | — |
| 2018-05-25 | $106.10 | $106.10 | 467,100 | — | — |
| 2018-05-24 | $106.46 | $106.46 | 696,400 | — | — |
| 2018-05-23 | $105.66 | $105.66 | 453,900 | — | — |
| 2018-05-22 | $105.65 | $105.65 | 549,300 | — | — |
| 2018-05-21 | $107.16 | $107.16 | 612,200 | — | — |
| 2018-05-18 | $106.31 | $106.31 | 2,472,900 | — | — |
| 2018-05-17 | $104.58 | $104.58 | 751,300 | — | — |
| 2018-05-16 | $104.68 | $104.68 | 766,200 | — | — |
| 2018-05-15 | $105.04 | $105.04 | 709,900 | — | — |
| 2018-05-14 | $105.25 | $105.25 | 580,400 | — | — |
| 2018-05-11 | $105.88 | $105.88 | 734,500 | — | — |
| 2018-05-10 | $105.90 | $105.90 | 683,600 | — | — |
| 2018-05-09 | $104.78 | $104.78 | 759,600 | — | — |
| 2018-05-08 | $103.62 | $103.62 | 1,120,100 | — | — |
| 2018-05-07 | $103.69 | $103.69 | 911,000 | — | — |
| 2018-05-04 | $102.36 | $102.36 | 1,586,100 | — | — |
| 2018-05-03 | $100.61 | $100.61 | 2,234,500 | — | — |
| 2018-05-02 | $100.00 | $100.00 | 3,128,200 | — | — |
| 2018-05-01 | $106.69 | $106.69 | 1,314,600 | — | — |
| 2018-04-30 | $106.45 | $106.45 | 821,600 | — | — |
| 2018-04-27 | $107.12 | $107.12 | 727,400 | — | — |
| 2018-04-26 | $106.64 | $106.64 | 934,000 | — | — |
| 2018-04-25 | $106.62 | $106.62 | 642,400 | — | — |
| 2018-04-24 | $106.98 | $106.98 | 1,025,800 | — | — |
| 2018-04-23 | $107.65 | $107.65 | 589,500 | — | — |
| 2018-04-20 | $107.38 | $107.38 | 571,400 | — | — |
| 2018-04-19 | $107.57 | $107.57 | 586,900 | — | — |
| 2018-04-18 | $107.99 | $107.99 | 655,600 | — | — |
| 2018-04-17 | $107.38 | $107.38 | 844,400 | — | — |
| 2018-04-16 | $106.91 | $106.91 | 483,500 | — | — |
| 2018-04-13 | $105.42 | $105.42 | 742,300 | — | — |
| 2018-04-12 | $106.34 | $106.34 | 537,100 | — | — |
| 2018-04-11 | $106.05 | $106.05 | 654,500 | — | — |
| 2018-04-10 | $106.47 | $106.47 | 1,019,700 | — | — |
| 2018-04-09 | $104.77 | $104.77 | 964,400 | — | — |
| 2018-04-06 | $104.13 | $104.13 | 1,267,300 | — | — |
| 2018-04-05 | $105.45 | $105.45 | 805,300 | — | — |
| 2018-04-04 | $104.52 | $104.52 | 848,900 | — | — |
| 2018-04-03 | $103.50 | $103.50 | 887,000 | — | — |
| 2018-04-02 | $101.59 | $101.59 | 1,006,400 | — | — |
| 2018-03-29 | $104.00 | $104.00 | 1,275,400 | — | — |
| 2018-03-28 | $101.76 | $101.76 | 448,600 | — | — |
| 2018-03-27 | $101.66 | $101.66 | 962,600 | — | — |
| 2018-03-26 | $103.59 | $103.59 | 605,100 | — | — |
| 2018-03-23 | $102.11 | $102.11 | 660,900 | — | — |
| 2018-03-22 | $103.99 | $103.99 | 1,119,100 | — | — |
| 2018-03-21 | $105.05 | $105.05 | 466,800 | — | — |
| 2018-03-20 | $105.24 | $105.24 | 580,200 | — | — |
| 2018-03-19 | $103.95 | $103.95 | 709,800 | — | — |
| 2018-03-16 | $104.77 | $104.77 | 979,300 | — | — |
| 2018-03-15 | $104.26 | $104.26 | 612,900 | — | — |
| 2018-03-14 | $104.09 | $104.09 | 508,600 | — | — |
| 2018-03-13 | $104.48 | $104.48 | 617,400 | — | — |
| 2018-03-12 | $104.86 | $104.86 | 681,000 | — | — |
| 2018-03-09 | $105.84 | $105.84 | 1,175,900 | — | — |
| 2018-03-08 | $104.38 | $104.38 | 824,300 | — | — |
| 2018-03-07 | $104.13 | $104.13 | 636,500 | — | — |
| 2018-03-06 | $104.27 | $104.27 | 1,012,700 | — | — |
| 2018-03-05 | $103.09 | $103.09 | 857,700 | — | — |
| 2018-03-02 | $101.37 | $101.37 | 1,140,600 | — | — |
| 2018-03-01 | $101.06 | $101.06 | 996,700 | — | — |
| 2018-02-28 | $102.19 | $102.19 | 867,400 | — | — |
| 2018-02-27 | $103.07 | $103.07 | 951,300 | — | — |
| 2018-02-26 | $103.59 | $103.59 | 1,005,800 | — | — |
| 2018-02-23 | $101.54 | $101.54 | 802,700 | — | — |
| 2018-02-22 | $99.61 | $99.61 | 1,734,000 | — | — |
| 2018-02-21 | $99.23 | $99.23 | 1,855,600 | — | — |
| 2018-02-20 | $97.04 | $97.04 | 1,466,200 | — | — |
| 2018-02-16 | $98.79 | $98.79 | 2,067,700 | — | — |
| 2018-02-15 | $98.23 | $98.23 | 937,600 | — | — |
| 2018-02-14 | $96.63 | $96.63 | 916,000 | — | — |
| 2018-02-13 | $94.88 | $94.88 | 800,200 | — | — |
| 2018-02-12 | $94.30 | $94.30 | 900,200 | — | — |
| 2018-02-09 | $92.91 | $92.91 | 1,134,700 | — | — |
| 2018-02-08 | $92.28 | $92.28 | 1,038,200 | — | — |
| 2018-02-07 | $94.69 | $94.69 | 940,100 | — | — |
| 2018-02-06 | $95.01 | $95.01 | 1,246,900 | — | — |
| 2018-02-05 | $94.89 | $94.89 | 1,257,500 | — | — |
| 2018-02-02 | $98.83 | $98.83 | 1,086,600 | — | — |
| 2018-02-01 | $100.26 | $100.26 | 1,599,800 | — | — |
| 2018-01-31 | $100.05 | $100.05 | 1,264,600 | — | — |
| 2018-01-30 | $99.12 | $99.12 | 1,253,600 | — | — |
| 2018-01-29 | $98.25 | $98.25 | 1,033,600 | — | — |
| 2018-01-26 | $98.31 | $98.31 | 1,477,600 | — | — |
| 2018-01-25 | $98.59 | $98.59 | 653,200 | — | — |
| 2018-01-24 | $99.00 | $99.00 | 637,400 | — | — |
| 2018-01-23 | $99.25 | $99.25 | 922,100 | — | — |
| 2018-01-22 | $99.52 | $99.52 | 628,700 | — | — |
| 2018-01-19 | $98.90 | $98.90 | 1,088,600 | — | — |
| 2018-01-18 | $98.20 | $98.20 | 764,000 | — | — |
| 2018-01-17 | $98.01 | $98.01 | 719,800 | — | — |
| 2018-01-16 | $97.20 | $97.20 | 967,600 | — | — |
| 2018-01-12 | $97.50 | $97.50 | 734,500 | — | — |
| 2018-01-11 | $96.67 | $96.67 | 357,900 | — | — |
| 2018-01-10 | $96.34 | $96.34 | 437,500 | — | — |
| 2018-01-09 | $96.73 | $96.73 | 566,900 | — | — |
| 2018-01-08 | $97.00 | $97.00 | 791,600 | — | — |
| 2018-01-05 | $96.88 | $96.88 | 882,100 | — | — |
| 2018-01-04 | $96.03 | $96.03 | 960,300 | — | — |
| 2018-01-03 | $95.55 | $95.55 | 760,200 | — | — |
| 2018-01-02 | $95.83 | $95.83 | 653,900 | — | — |