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
- 2014-10-02 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 | $90.08 | $90.08 | 1,378,200 | — | — |
| 2018-12-28 | $90.74 | $90.74 | 1,013,300 | — | — |
| 2018-12-27 | $92.17 | $92.17 | 1,467,800 | — | — |
| 2018-12-26 | $89.81 | $89.81 | 2,280,100 | — | — |
| 2018-12-24 | $80.44 | $80.44 | 954,600 | — | — |
| 2018-12-21 | $82.14 | $82.14 | 3,189,200 | — | — |
| 2018-12-20 | $85.12 | $85.12 | 3,796,700 | — | — |
| 2018-12-19 | $90.41 | $90.41 | 2,993,100 | — | — |
| 2018-12-18 | $93.25 | $93.25 | 3,313,300 | — | — |
| 2018-12-17 | $93.45 | $93.45 | 4,003,500 | — | — |
| 2018-12-14 | $103.29 | $103.29 | 1,748,900 | — | — |
| 2018-12-13 | $103.95 | $103.95 | 2,302,400 | — | — |
| 2018-12-12 | $107.87 | $107.87 | 1,739,000 | — | — |
| 2018-12-11 | $107.87 | $107.87 | 1,984,100 | — | — |
| 2018-12-10 | $108.29 | $108.29 | 2,224,500 | — | — |
| 2018-12-07 | $104.77 | $104.77 | 1,788,100 | — | — |
| 2018-12-06 | $111.02 | $111.02 | 2,394,300 | — | — |
| 2018-12-04 | $108.24 | $108.24 | 3,566,600 | — | — |
| 2018-12-03 | $112.29 | $112.29 | 2,812,400 | — | — |
| 2018-11-30 | $106.20 | $106.20 | 4,650,200 | — | — |
| 2018-11-29 | $105.39 | $105.39 | 2,779,200 | — | — |
| 2018-11-28 | $104.89 | $104.89 | 7,203,300 | — | — |
| 2018-11-27 | $91.60 | $91.60 | 3,769,800 | — | — |
| 2018-11-26 | $91.50 | $91.50 | 2,999,000 | — | — |
| 2018-11-23 | $88.44 | $88.44 | 973,100 | — | — |
| 2018-11-21 | $88.16 | $88.16 | 3,002,200 | — | — |
| 2018-11-20 | $84.55 | $84.55 | 2,687,800 | — | — |
| 2018-11-19 | $82.60 | $82.60 | 2,133,000 | — | — |
| 2018-11-16 | $87.79 | $87.79 | 1,950,200 | — | — |
| 2018-11-15 | $89.00 | $89.00 | 4,136,000 | — | — |
| 2018-11-14 | $87.85 | $87.85 | 4,202,800 | — | — |
| 2018-11-13 | $92.71 | $92.71 | 1,346,400 | — | — |
| 2018-11-12 | $91.58 | $91.58 | 2,276,000 | — | — |
| 2018-11-09 | $93.41 | $93.41 | 1,830,200 | — | — |
| 2018-11-08 | $98.05 | $98.05 | 1,279,300 | — | — |
| 2018-11-07 | $97.93 | $97.93 | 1,783,900 | — | — |
| 2018-11-06 | $93.50 | $93.50 | 1,623,300 | — | — |
| 2018-11-05 | $97.04 | $97.04 | 2,989,900 | — | — |
| 2018-11-02 | $92.96 | $92.96 | 4,328,000 | — | — |
| 2018-11-01 | $96.16 | $96.16 | 9,948,100 | — | — |
| 2018-10-31 | $110.29 | $110.29 | 3,324,200 | — | — |
| 2018-10-30 | $106.45 | $106.45 | 2,170,500 | — | — |
| 2018-10-29 | $102.60 | $102.60 | 2,406,000 | — | — |
| 2018-10-26 | $108.73 | $108.73 | 1,903,100 | — | — |
| 2018-10-25 | $115.66 | $115.66 | 1,364,000 | — | — |
| 2018-10-24 | $110.06 | $110.06 | 1,916,800 | — | — |
| 2018-10-23 | $119.88 | $119.88 | 1,526,000 | — | — |
| 2018-10-22 | $124.68 | $124.68 | 1,609,600 | — | — |
| 2018-10-19 | $122.53 | $122.53 | 939,900 | — | — |
| 2018-10-18 | $123.26 | $123.26 | 603,000 | — | — |
| 2018-10-17 | $124.71 | $124.71 | 809,300 | — | — |
| 2018-10-16 | $125.11 | $125.11 | 929,800 | — | — |
| 2018-10-15 | $121.05 | $121.05 | 1,450,300 | — | — |
| 2018-10-12 | $122.67 | $122.67 | 1,792,100 | — | — |
| 2018-10-11 | $116.00 | $116.00 | 1,952,000 | — | — |
| 2018-10-10 | $119.59 | $119.59 | 2,106,600 | — | — |
| 2018-10-09 | $127.71 | $127.71 | 859,800 | — | — |
| 2018-10-08 | $129.12 | $129.12 | 1,121,200 | — | — |
| 2018-10-05 | $132.90 | $132.90 | 752,800 | — | — |
| 2018-10-04 | $133.17 | $133.17 | 1,143,000 | — | — |
| 2018-10-03 | $138.13 | $138.13 | 882,700 | — | — |
| 2018-10-02 | $134.78 | $134.78 | 1,666,500 | — | — |
| 2018-10-01 | $143.64 | $143.64 | 1,357,400 | — | — |
| 2018-09-28 | $147.67 | $147.67 | 877,300 | — | — |
| 2018-09-27 | $145.62 | $145.62 | 914,500 | — | — |
| 2018-09-26 | $141.72 | $141.72 | 747,600 | — | — |
| 2018-09-25 | $141.14 | $141.14 | 978,600 | — | — |
| 2018-09-24 | $137.68 | $137.68 | 1,092,900 | — | — |
| 2018-09-21 | $133.98 | $133.98 | 2,259,200 | — | — |
| 2018-09-20 | $137.61 | $137.61 | 1,137,100 | — | — |
| 2018-09-19 | $139.03 | $139.03 | 1,946,100 | — | — |
| 2018-09-18 | $143.26 | $143.26 | 985,700 | — | — |
| 2018-09-17 | $142.23 | $142.23 | 1,751,400 | — | — |
| 2018-09-14 | $149.92 | $149.92 | 1,148,800 | — | — |
| 2018-09-13 | $148.04 | $148.04 | 1,246,100 | — | — |
| 2018-09-12 | $149.50 | $149.50 | 1,745,600 | — | — |
| 2018-09-11 | $143.96 | $143.96 | 1,069,700 | — | — |
| 2018-09-10 | $138.78 | $138.78 | 1,277,100 | — | — |
| 2018-09-07 | $133.86 | $133.86 | 2,110,800 | — | — |
| 2018-09-06 | $132.95 | $132.95 | 895,900 | — | — |
| 2018-09-05 | $133.46 | $133.46 | 1,393,700 | — | — |
| 2018-09-04 | $138.86 | $138.86 | 1,763,900 | — | — |
| 2018-08-31 | $135.17 | $135.17 | 1,039,300 | — | — |
| 2018-08-30 | $132.96 | $132.96 | 1,019,200 | — | — |
| 2018-08-29 | $131.80 | $131.80 | 1,085,500 | — | — |
| 2018-08-28 | $130.64 | $130.64 | 1,439,900 | — | — |
| 2018-08-27 | $128.74 | $128.74 | 1,002,300 | — | — |
| 2018-08-24 | $128.53 | $128.53 | 1,357,200 | — | — |
| 2018-08-23 | $130.82 | $130.82 | 1,709,000 | — | — |
| 2018-08-22 | $127.34 | $127.34 | 1,120,500 | — | — |
| 2018-08-21 | $124.95 | $124.95 | 778,000 | — | — |
| 2018-08-20 | $121.99 | $121.99 | 673,900 | — | — |
| 2018-08-17 | $119.31 | $119.31 | 859,700 | — | — |
| 2018-08-16 | $118.68 | $118.68 | 724,900 | — | — |
| 2018-08-15 | $119.43 | $119.43 | 1,187,500 | — | — |
| 2018-08-14 | $122.24 | $122.24 | 813,100 | — | — |
| 2018-08-13 | $122.27 | $122.27 | 1,616,500 | — | — |
| 2018-08-10 | $123.39 | $123.39 | 4,050,600 | — | — |
| 2018-08-09 | $119.72 | $119.72 | 1,796,000 | — | — |
| 2018-08-08 | $115.77 | $115.77 | 803,800 | — | — |
| 2018-08-07 | $114.95 | $114.95 | 1,262,500 | — | — |
| 2018-08-06 | $114.50 | $114.50 | 1,512,600 | — | — |
| 2018-08-03 | $111.64 | $111.64 | 2,084,200 | — | — |
| 2018-08-02 | $115.32 | $115.32 | 5,190,000 | — | — |
| 2018-08-01 | $107.23 | $107.23 | 2,539,900 | — | — |
| 2018-07-31 | $108.82 | $108.82 | 1,778,200 | — | — |
| 2018-07-30 | $109.67 | $109.67 | 2,681,500 | — | — |
| 2018-07-27 | $115.50 | $115.50 | 1,784,400 | — | — |
| 2018-07-26 | $118.47 | $118.47 | 1,948,800 | — | — |
| 2018-07-25 | $125.97 | $125.97 | 927,000 | — | — |
| 2018-07-24 | $122.49 | $122.49 | 1,104,700 | — | — |
| 2018-07-23 | $126.88 | $126.88 | 1,183,900 | — | — |
| 2018-07-20 | $126.50 | $126.50 | 1,135,100 | — | — |
| 2018-07-19 | $125.61 | $125.61 | 1,297,300 | — | — |
| 2018-07-18 | $124.25 | $124.25 | 1,443,700 | — | — |
| 2018-07-17 | $124.65 | $124.65 | 1,410,800 | — | — |
| 2018-07-16 | $120.77 | $120.77 | 830,400 | — | — |
| 2018-07-13 | $119.17 | $119.17 | 860,200 | — | — |
| 2018-07-12 | $118.06 | $118.06 | 1,149,800 | — | — |
| 2018-07-11 | $117.17 | $117.17 | 1,752,100 | — | — |
| 2018-07-10 | $120.70 | $120.70 | 872,500 | — | — |
| 2018-07-09 | $121.12 | $121.12 | 1,238,200 | — | — |
| 2018-07-06 | $121.74 | $121.74 | 1,344,000 | — | — |
| 2018-07-05 | $117.82 | $117.82 | 978,300 | — | — |
| 2018-07-03 | $115.94 | $115.94 | 607,500 | — | — |
| 2018-07-02 | $115.91 | $115.91 | 1,346,200 | — | — |
| 2018-06-29 | $118.76 | $118.76 | 1,117,400 | — | — |
| 2018-06-28 | $118.64 | $118.64 | 1,970,200 | — | — |
| 2018-06-27 | $111.46 | $111.46 | 1,517,700 | — | — |
| 2018-06-26 | $112.21 | $112.21 | 1,368,600 | — | — |
| 2018-06-25 | $109.81 | $109.81 | 1,457,000 | — | — |
| 2018-06-22 | $114.84 | $114.84 | 2,565,300 | — | — |
| 2018-06-21 | $114.28 | $114.28 | 3,703,200 | — | — |
| 2018-06-20 | $116.16 | $116.16 | 2,068,300 | — | — |
| 2018-06-19 | $113.87 | $113.87 | 1,426,600 | — | — |
| 2018-06-18 | $113.82 | $113.82 | 1,262,000 | — | — |
| 2018-06-15 | $110.87 | $110.87 | 1,888,900 | — | — |
| 2018-06-14 | $109.50 | $109.50 | 1,667,800 | — | — |
| 2018-06-13 | $107.43 | $107.43 | 1,125,500 | — | — |
| 2018-06-12 | $108.14 | $108.14 | 1,698,400 | — | — |
| 2018-06-11 | $103.97 | $103.97 | 2,859,600 | — | — |
| 2018-06-08 | $105.41 | $105.41 | 2,344,100 | — | — |
| 2018-06-07 | $101.65 | $101.65 | 2,010,500 | — | — |
| 2018-06-06 | $105.21 | $105.21 | 1,933,200 | — | — |
| 2018-06-05 | $100.44 | $100.44 | 1,632,900 | — | — |
| 2018-06-04 | $98.10 | $98.10 | 1,341,500 | — | — |
| 2018-06-01 | $94.99 | $94.99 | 1,795,800 | — | — |
| 2018-05-31 | $92.35 | $92.35 | 1,767,100 | — | — |
| 2018-05-30 | $94.62 | $94.62 | 1,495,900 | — | — |
| 2018-05-29 | $90.98 | $90.98 | 1,624,800 | — | — |
| 2018-05-25 | $89.85 | $89.85 | 1,498,400 | — | — |
| 2018-05-24 | $86.52 | $86.52 | 863,600 | — | — |
| 2018-05-23 | $85.49 | $85.49 | 887,900 | — | — |
| 2018-05-22 | $84.66 | $84.66 | 854,800 | — | — |
| 2018-05-21 | $85.53 | $85.53 | 1,448,000 | — | — |
| 2018-05-18 | $85.72 | $85.72 | 1,284,200 | — | — |
| 2018-05-17 | $85.76 | $85.76 | 1,545,600 | — | — |
| 2018-05-16 | $85.05 | $85.05 | 849,800 | — | — |
| 2018-05-15 | $84.59 | $84.59 | 1,216,700 | — | — |
| 2018-05-14 | $83.73 | $83.73 | 1,046,200 | — | — |
| 2018-05-11 | $84.71 | $84.71 | 812,700 | — | — |
| 2018-05-10 | $83.65 | $83.65 | 981,500 | — | — |
| 2018-05-09 | $83.24 | $83.24 | 1,697,500 | — | — |
| 2018-05-08 | $84.53 | $84.53 | 1,829,000 | — | — |
| 2018-05-07 | $82.16 | $82.16 | 1,748,400 | — | — |
| 2018-05-04 | $80.13 | $80.13 | 2,527,800 | — | — |
| 2018-05-03 | $76.17 | $76.17 | 2,331,100 | — | — |
| 2018-05-02 | $74.07 | $74.07 | 7,213,300 | — | — |
| 2018-05-01 | $65.17 | $65.17 | 3,085,500 | — | — |
| 2018-04-30 | $62.30 | $62.30 | 3,734,200 | — | — |
| 2018-04-27 | $66.61 | $66.61 | 2,703,100 | — | — |
| 2018-04-26 | $67.75 | $67.75 | 1,426,300 | — | — |
| 2018-04-25 | $67.47 | $67.47 | 1,514,200 | — | — |
| 2018-04-24 | $68.77 | $68.77 | 1,585,500 | — | — |
| 2018-04-23 | $73.24 | $73.24 | 2,694,800 | — | — |
| 2018-04-20 | $69.91 | $69.91 | 2,221,900 | — | — |
| 2018-04-19 | $69.12 | $69.12 | 905,900 | — | — |
| 2018-04-18 | $69.68 | $69.68 | 1,496,200 | — | — |
| 2018-04-17 | $68.24 | $68.24 | 1,808,700 | — | — |
| 2018-04-16 | $65.86 | $65.86 | 1,397,900 | — | — |
| 2018-04-13 | $66.81 | $66.81 | 1,173,700 | — | — |
| 2018-04-12 | $67.72 | $67.72 | 719,300 | — | — |
| 2018-04-11 | $67.67 | $67.67 | 807,100 | — | — |
| 2018-04-10 | $68.45 | $68.45 | 895,900 | — | — |
| 2018-04-09 | $67.15 | $67.15 | 678,200 | — | — |
| 2018-04-06 | $66.64 | $66.64 | 1,122,100 | — | — |
| 2018-04-05 | $68.12 | $68.12 | 1,432,600 | — | — |
| 2018-04-04 | $67.35 | $67.35 | 1,912,200 | — | — |
| 2018-04-03 | $65.79 | $65.79 | 2,671,500 | — | — |
| 2018-04-02 | $62.66 | $62.66 | 3,461,500 | — | — |
| 2018-03-29 | $67.53 | $67.53 | 1,857,100 | — | — |
| 2018-03-28 | $65.14 | $65.14 | 2,596,700 | — | — |
| 2018-03-27 | $66.54 | $66.54 | 2,458,100 | — | — |
| 2018-03-26 | $68.01 | $68.01 | 1,905,800 | — | — |
| 2018-03-23 | $67.58 | $67.58 | 2,125,100 | — | — |
| 2018-03-22 | $69.27 | $69.27 | 2,423,200 | — | — |
| 2018-03-21 | $72.45 | $72.45 | 2,841,600 | — | — |
| 2018-03-20 | $76.50 | $76.50 | 1,818,500 | — | — |
| 2018-03-19 | $76.53 | $76.53 | 2,231,800 | — | — |
| 2018-03-16 | $78.95 | $78.95 | 3,287,000 | — | — |
| 2018-03-15 | $83.96 | $83.96 | 1,480,000 | — | — |
| 2018-03-14 | $84.86 | $84.86 | 991,100 | — | — |
| 2018-03-13 | $84.36 | $84.36 | 990,800 | — | — |
| 2018-03-12 | $85.00 | $85.00 | 1,271,300 | — | — |
| 2018-03-09 | $86.26 | $86.26 | 1,198,000 | — | — |
| 2018-03-08 | $85.37 | $85.37 | 1,292,900 | — | — |
| 2018-03-07 | $84.64 | $84.64 | 1,532,200 | — | — |
| 2018-03-06 | $83.13 | $83.13 | 1,301,800 | — | — |
| 2018-03-05 | $81.22 | $81.22 | 1,208,400 | — | — |
| 2018-03-02 | $80.34 | $80.34 | 1,657,100 | — | — |
| 2018-03-01 | $79.28 | $79.28 | 2,283,900 | — | — |
| 2018-02-28 | $77.42 | $77.42 | 2,669,200 | — | — |
| 2018-02-27 | $76.27 | $76.27 | 2,703,500 | — | — |
| 2018-02-26 | $75.01 | $75.01 | 4,019,800 | — | — |
| 2018-02-23 | $75.25 | $75.25 | 11,334,100 | — | — |
| 2018-02-22 | $73.95 | $73.95 | 12,900,000 | — | — |
| 2018-02-21 | $95.69 | $95.69 | 3,230,800 | — | — |
| 2018-02-20 | $96.30 | $96.30 | 2,135,000 | — | — |
| 2018-02-16 | $97.52 | $97.52 | 1,029,400 | — | — |
| 2018-02-15 | $96.76 | $96.76 | 1,412,100 | — | — |
| 2018-02-14 | $97.07 | $97.07 | 1,605,400 | — | — |
| 2018-02-13 | $92.55 | $92.55 | 1,156,300 | — | — |
| 2018-02-12 | $92.02 | $92.02 | 928,700 | — | — |
| 2018-02-09 | $90.68 | $90.68 | 1,404,600 | — | — |
| 2018-02-08 | $88.98 | $88.98 | 933,600 | — | — |
| 2018-02-07 | $91.13 | $91.13 | 1,186,200 | — | — |
| 2018-02-06 | $91.99 | $91.99 | 1,047,200 | — | — |
| 2018-02-05 | $89.27 | $89.27 | 1,619,000 | — | — |
| 2018-02-02 | $90.78 | $90.78 | 1,197,000 | — | — |
| 2018-02-01 | $91.73 | $91.73 | 869,000 | — | — |
| 2018-01-31 | $92.01 | $92.01 | 715,900 | — | — |
| 2018-01-30 | $92.98 | $92.98 | 849,000 | — | — |
| 2018-01-29 | $94.36 | $94.36 | 1,150,600 | — | — |
| 2018-01-26 | $93.30 | $93.30 | 922,300 | — | — |
| 2018-01-25 | $91.16 | $91.16 | 908,600 | — | — |
| 2018-01-24 | $90.84 | $90.84 | 1,292,300 | — | — |
| 2018-01-23 | $90.18 | $90.18 | 1,259,500 | — | — |
| 2018-01-22 | $90.64 | $90.64 | 2,507,900 | — | — |
| 2018-01-19 | $87.84 | $87.84 | 988,500 | — | — |
| 2018-01-18 | $85.56 | $85.56 | 680,800 | — | — |
| 2018-01-17 | $85.56 | $85.56 | 989,800 | — | — |
| 2018-01-16 | $84.50 | $84.50 | 1,115,900 | — | — |
| 2018-01-12 | $85.58 | $85.58 | 1,135,600 | — | — |
| 2018-01-11 | $85.39 | $85.39 | 1,177,300 | — | — |
| 2018-01-10 | $82.96 | $82.96 | 1,216,500 | — | — |
| 2018-01-09 | $81.25 | $81.25 | 1,231,500 | — | — |
| 2018-01-08 | $83.05 | $83.05 | 1,591,200 | — | — |
| 2018-01-05 | $80.75 | $80.75 | 1,245,900 | — | — |
| 2018-01-04 | $79.30 | $79.30 | 1,202,300 | — | — |
| 2018-01-03 | $78.45 | $78.45 | 2,693,900 | — | — |
| 2018-01-02 | $81.02 | $81.02 | 2,045,100 | — | — |