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
- 2001-07-25 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 | $100.70 | $107.25 | 1,431,391 | — | — |
| 2018-12-28 | $99.66 | $106.14 | 1,915,800 | — | — |
| 2018-12-27 | $98.75 | $105.17 | 1,626,267 | — | — |
| 2018-12-26 | $99.05 | $105.24 | 1,667,776 | — | — |
| 2018-12-24 | $94.40 | $100.30 | 959,548 | — | — |
| 2018-12-21 | $96.49 | $102.52 | 3,159,113 | — | — |
| 2018-12-20 | $98.81 | $104.98 | 1,837,417 | — | — |
| 2018-12-19 | $101.51 | $107.86 | 1,992,226 | — | — |
| 2018-12-18 | $102.70 | $109.12 | 2,100,582 | — | — |
| 2018-12-17 | $104.13 | $110.64 | 1,542,528 | — | — |
| 2018-12-14 | $105.82 | $112.43 | 1,055,029 | — | — |
| 2018-12-13 | $109.09 | $115.91 | 1,090,873 | — | — |
| 2018-12-12 | $109.66 | $116.52 | 2,607,754 | — | — |
| 2018-12-11 | $108.75 | $115.55 | 1,916,830 | — | — |
| 2018-12-10 | $107.86 | $114.61 | 835,330 | — | — |
| 2018-12-07 | $106.72 | $113.39 | 1,075,938 | — | — |
| 2018-12-06 | $109.62 | $116.47 | 1,522,031 | — | — |
| 2018-12-04 | $108.73 | $115.53 | 1,667,467 | — | — |
| 2018-12-03 | $113.05 | $120.12 | 1,585,170 | — | — |
| 2018-11-30 | $113.61 | $120.71 | 1,293,783 | — | — |
| 2018-11-29 | $111.61 | $118.59 | 964,595 | — | — |
| 2018-11-28 | $111.36 | $118.32 | 2,442,233 | — | — |
| 2018-11-27 | $109.83 | $116.69 | 828,841 | — | — |
| 2018-11-26 | $109.95 | $116.82 | 620,781 | — | — |
| 2018-11-23 | $109.42 | $116.26 | 276,555 | — | — |
| 2018-11-21 | $109.41 | $116.25 | 726,356 | — | — |
| 2018-11-20 | $109.13 | $115.95 | 1,192,019 | — | — |
| 2018-11-19 | $110.19 | $117.08 | 1,106,529 | — | — |
| 2018-11-16 | $113.64 | $120.74 | 1,165,136 | — | — |
| 2018-11-15 | $111.27 | $118.23 | 959,136 | — | — |
| 2018-11-14 | $109.06 | $115.88 | 719,867 | — | — |
| 2018-11-13 | $109.62 | $116.47 | 1,116,314 | — | — |
| 2018-11-12 | $111.11 | $118.05 | 1,201,804 | — | — |
| 2018-11-09 | $114.19 | $121.33 | 974,792 | — | — |
| 2018-11-08 | $115.75 | $122.98 | 965,934 | — | — |
| 2018-11-07 | $114.72 | $121.89 | 1,526,872 | — | — |
| 2018-11-06 | $111.69 | $118.67 | 1,000,851 | — | — |
| 2018-11-05 | $111.68 | $118.66 | 1,230,644 | — | — |
| 2018-11-02 | $111.79 | $118.77 | 1,135,678 | — | — |
| 2018-11-01 | $113.32 | $120.40 | 1,758,519 | — | — |
| 2018-10-31 | $110.28 | $117.18 | 1,440,352 | — | — |
| 2018-10-30 | $111.24 | $118.20 | 1,835,872 | — | — |
| 2018-10-29 | $111.93 | $118.93 | 1,355,583 | — | — |
| 2018-10-26 | $111.78 | $118.76 | 3,359,036 | — | — |
| 2018-10-25 | $118.59 | $126.01 | 1,355,068 | — | — |
| 2018-10-24 | $117.57 | $124.92 | 1,180,071 | — | — |
| 2018-10-23 | $120.46 | $127.99 | 1,402,860 | — | — |
| 2018-10-22 | $120.50 | $128.04 | 1,044,729 | — | — |
| 2018-10-19 | $120.78 | $128.33 | 958,106 | — | — |
| 2018-10-18 | $122.64 | $130.31 | 1,056,883 | — | — |
| 2018-10-17 | $124.58 | $132.37 | 985,916 | — | — |
| 2018-10-16 | $123.96 | $131.71 | 1,524,915 | — | — |
| 2018-10-15 | $119.90 | $127.40 | 1,046,171 | — | — |
| 2018-10-12 | $119.71 | $127.19 | 1,495,766 | — | — |
| 2018-10-11 | $117.62 | $124.97 | 1,576,312 | — | — |
| 2018-10-10 | $120.00 | $127.50 | 1,326,640 | — | — |
| 2018-10-09 | $123.21 | $130.92 | 856,033 | — | — |
| 2018-10-08 | $123.66 | $131.39 | 945,025 | — | — |
| 2018-10-05 | $124.84 | $132.65 | 766,011 | — | — |
| 2018-10-04 | $125.21 | $133.04 | 826,266 | — | — |
| 2018-10-03 | $125.65 | $133.51 | 754,372 | — | — |
| 2018-10-02 | $126.15 | $134.03 | 669,500 | — | — |
| 2018-10-01 | $126.76 | $134.68 | 817,408 | — | — |
| 2018-09-28 | $127.64 | $135.62 | 1,086,753 | — | — |
| 2018-09-27 | $125.93 | $133.80 | 1,058,737 | — | — |
| 2018-09-26 | $126.24 | $133.89 | 982,826 | — | — |
| 2018-09-25 | $126.71 | $134.38 | 1,074,805 | — | — |
| 2018-09-24 | $127.42 | $135.13 | 668,573 | — | — |
| 2018-09-21 | $127.60 | $135.33 | 1,616,688 | — | — |
| 2018-09-20 | $126.91 | $134.60 | 987,873 | — | — |
| 2018-09-19 | $126.06 | $133.69 | 644,162 | — | — |
| 2018-09-18 | $126.65 | $134.32 | 897,233 | — | — |
| 2018-09-17 | $125.78 | $133.39 | 1,176,260 | — | — |
| 2018-09-14 | $126.28 | $133.93 | 1,090,873 | — | — |
| 2018-09-13 | $125.88 | $133.51 | 2,517,835 | — | — |
| 2018-09-12 | $122.51 | $129.93 | 1,692,702 | — | — |
| 2018-09-11 | $119.68 | $126.93 | 840,686 | — | — |
| 2018-09-10 | $119.60 | $126.84 | 703,181 | — | — |
| 2018-09-07 | $120.17 | $127.45 | 681,551 | — | — |
| 2018-09-06 | $119.96 | $127.22 | 709,361 | — | — |
| 2018-09-05 | $118.95 | $126.15 | 846,351 | — | — |
| 2018-09-04 | $118.42 | $125.59 | 1,206,130 | — | — |
| 2018-08-31 | $120.03 | $127.30 | 745,411 | — | — |
| 2018-08-30 | $120.17 | $127.44 | 1,444,987 | — | — |
| 2018-08-29 | $122.83 | $130.26 | 767,247 | — | — |
| 2018-08-28 | $122.31 | $129.72 | 1,196,551 | — | — |
| 2018-08-27 | $121.65 | $129.02 | 2,037,855 | — | — |
| 2018-08-24 | $121.75 | $129.12 | 1,071,097 | — | — |
| 2018-08-23 | $120.85 | $128.17 | 530,450 | — | — |
| 2018-08-22 | $121.20 | $128.54 | 484,718 | — | — |
| 2018-08-21 | $120.65 | $127.96 | 866,024 | — | — |
| 2018-08-20 | $121.04 | $128.37 | 723,472 | — | — |
| 2018-08-17 | $120.25 | $127.53 | 811,434 | — | — |
| 2018-08-16 | $119.18 | $126.40 | 711,112 | — | — |
| 2018-08-15 | $119.14 | $126.35 | 864,994 | — | — |
| 2018-08-14 | $118.82 | $126.01 | 507,584 | — | — |
| 2018-08-13 | $118.88 | $126.08 | 1,108,383 | — | — |
| 2018-08-10 | $119.00 | $126.21 | 701,945 | — | — |
| 2018-08-09 | $120.14 | $127.41 | 567,324 | — | — |
| 2018-08-08 | $120.37 | $127.66 | 852,737 | — | — |
| 2018-08-07 | $121.79 | $129.16 | 589,366 | — | — |
| 2018-08-06 | $122.35 | $129.76 | 782,491 | — | — |
| 2018-08-03 | $122.24 | $129.64 | 1,551,077 | — | — |
| 2018-08-02 | $120.78 | $128.09 | 1,391,118 | — | — |
| 2018-08-01 | $121.77 | $129.14 | 1,626,988 | — | — |
| 2018-07-31 | $121.86 | $129.24 | 1,994,698 | — | — |
| 2018-07-30 | $122.83 | $130.26 | 2,122,109 | — | — |
| 2018-07-27 | $122.52 | $129.94 | 3,749,612 | — | — |
| 2018-07-26 | $113.70 | $120.58 | 1,655,107 | — | — |
| 2018-07-25 | $113.73 | $120.61 | 1,272,153 | — | — |
| 2018-07-24 | $111.27 | $118.01 | 1,261,338 | — | — |
| 2018-07-23 | $109.61 | $116.25 | 1,193,667 | — | — |
| 2018-07-20 | $108.41 | $114.97 | 849,853 | — | — |
| 2018-07-19 | $108.97 | $115.57 | 959,960 | — | — |
| 2018-07-18 | $109.11 | $115.71 | 1,032,163 | — | — |
| 2018-07-17 | $110.45 | $117.13 | 877,457 | — | — |
| 2018-07-16 | $109.35 | $115.97 | 737,995 | — | — |
| 2018-07-13 | $111.54 | $118.30 | 718,734 | — | — |
| 2018-07-12 | $110.72 | $117.42 | 627,682 | — | — |
| 2018-07-11 | $110.83 | $117.55 | 446,093 | — | — |
| 2018-07-10 | $111.46 | $118.21 | 411,279 | — | — |
| 2018-07-09 | $111.32 | $118.06 | 595,340 | — | — |
| 2018-07-06 | $110.68 | $117.38 | 958,209 | — | — |
| 2018-07-05 | $109.57 | $116.21 | 708,949 | — | — |
| 2018-07-03 | $108.67 | $115.25 | 534,776 | — | — |
| 2018-07-02 | $108.56 | $115.14 | 792,997 | — | — |
| 2018-06-29 | $108.19 | $114.75 | 944,098 | — | — |
| 2018-06-28 | $108.03 | $114.57 | 880,135 | — | — |
| 2018-06-27 | $106.85 | $113.08 | 2,193,797 | — | — |
| 2018-06-26 | $109.28 | $115.65 | 1,237,648 | — | — |
| 2018-06-25 | $107.50 | $113.77 | 951,205 | — | — |
| 2018-06-22 | $108.50 | $114.82 | 1,660,051 | — | — |
| 2018-06-21 | $108.26 | $114.57 | 659,303 | — | — |
| 2018-06-20 | $108.83 | $115.16 | 881,989 | — | — |
| 2018-06-19 | $108.55 | $114.88 | 629,124 | — | — |
| 2018-06-18 | $108.58 | $114.91 | 808,962 | — | — |
| 2018-06-15 | $110.08 | $116.49 | 1,567,454 | — | — |
| 2018-06-14 | $111.53 | $118.03 | 1,091,903 | — | — |
| 2018-06-13 | $110.66 | $117.10 | 911,653 | — | — |
| 2018-06-12 | $110.83 | $117.28 | 741,703 | — | — |
| 2018-06-11 | $110.88 | $117.34 | 847,072 | — | — |
| 2018-06-08 | $111.17 | $117.64 | 424,875 | — | — |
| 2018-06-07 | $110.36 | $116.79 | 731,609 | — | — |
| 2018-06-06 | $110.85 | $117.31 | 556,715 | — | — |
| 2018-06-05 | $109.84 | $116.24 | 973,762 | — | — |
| 2018-06-04 | $110.35 | $116.78 | 1,132,073 | — | — |
| 2018-06-01 | $109.33 | $115.70 | 1,046,274 | — | — |
| 2018-05-31 | $108.26 | $114.57 | 1,597,530 | — | — |
| 2018-05-30 | $107.43 | $113.68 | 672,796 | — | — |
| 2018-05-29 | $106.09 | $112.27 | 1,084,590 | — | — |
| 2018-05-25 | $107.84 | $114.13 | 810,507 | — | — |
| 2018-05-24 | $108.49 | $114.80 | 1,330,966 | — | — |
| 2018-05-23 | $109.43 | $115.80 | 912,889 | — | — |
| 2018-05-22 | $109.66 | $116.05 | 814,318 | — | — |
| 2018-05-21 | $110.98 | $117.44 | 696,692 | — | — |
| 2018-05-18 | $111.17 | $117.64 | 1,374,535 | — | — |
| 2018-05-17 | $111.70 | $118.20 | 777,444 | — | — |
| 2018-05-16 | $111.20 | $117.68 | 1,149,789 | — | — |
| 2018-05-15 | $109.89 | $116.29 | 1,613,495 | — | — |
| 2018-05-14 | $111.84 | $118.36 | 1,503,182 | — | — |
| 2018-05-11 | $113.05 | $119.63 | 973,041 | — | — |
| 2018-05-10 | $113.88 | $120.52 | 1,178,526 | — | — |
| 2018-05-09 | $112.83 | $119.40 | 1,302,641 | — | — |
| 2018-05-08 | $112.61 | $119.17 | 1,344,768 | — | — |
| 2018-05-07 | $113.58 | $120.20 | 1,471,561 | — | — |
| 2018-05-04 | $112.83 | $119.41 | 1,318,400 | — | — |
| 2018-05-03 | $111.83 | $118.34 | 1,801,367 | — | — |
| 2018-05-02 | $114.04 | $120.68 | 1,857,090 | — | — |
| 2018-05-01 | $113.54 | $120.16 | 2,533,079 | — | — |
| 2018-04-30 | $111.82 | $118.33 | 1,743,172 | — | — |
| 2018-04-27 | $113.51 | $120.13 | 2,053,511 | — | — |
| 2018-04-26 | $111.75 | $118.26 | 3,167,456 | — | — |
| 2018-04-25 | $107.37 | $113.62 | 1,119,816 | — | — |
| 2018-04-24 | $106.25 | $112.44 | 1,030,721 | — | — |
| 2018-04-23 | $108.00 | $114.29 | 1,503,697 | — | — |
| 2018-04-20 | $107.11 | $113.34 | 1,587,848 | — | — |
| 2018-04-19 | $107.51 | $113.78 | 1,400,079 | — | — |
| 2018-04-18 | $106.87 | $113.10 | 1,627,091 | — | — |
| 2018-04-17 | $105.65 | $111.80 | 1,244,240 | — | — |
| 2018-04-16 | $104.12 | $110.18 | 1,367,943 | — | — |
| 2018-04-13 | $102.50 | $108.46 | 821,837 | — | — |
| 2018-04-12 | $103.32 | $109.34 | 759,728 | — | — |
| 2018-04-11 | $102.94 | $108.94 | 656,522 | — | — |
| 2018-04-10 | $104.17 | $110.23 | 1,222,198 | — | — |
| 2018-04-09 | $103.11 | $109.11 | 1,241,768 | — | — |
| 2018-04-06 | $102.12 | $108.06 | 887,139 | — | — |
| 2018-04-05 | $105.19 | $111.32 | 761,067 | — | — |
| 2018-04-04 | $104.23 | $110.30 | 1,301,199 | — | — |
| 2018-04-03 | $104.02 | $110.08 | 1,189,032 | — | — |
| 2018-04-02 | $103.30 | $109.32 | 1,272,050 | — | — |
| 2018-03-29 | $105.86 | $112.03 | 1,396,783 | — | — |
| 2018-03-28 | $105.01 | $111.13 | 1,025,262 | — | — |
| 2018-03-27 | $105.32 | $111.21 | 1,254,849 | — | — |
| 2018-03-26 | $106.56 | $112.52 | 1,312,220 | — | — |
| 2018-03-23 | $104.31 | $110.14 | 2,587,257 | — | — |
| 2018-03-22 | $108.14 | $114.18 | 1,249,596 | — | — |
| 2018-03-21 | $111.05 | $117.26 | 964,595 | — | — |
| 2018-03-20 | $111.07 | $117.28 | 955,840 | — | — |
| 2018-03-19 | $111.41 | $117.64 | 917,833 | — | — |
| 2018-03-16 | $113.43 | $119.77 | 1,286,264 | — | — |
| 2018-03-15 | $112.54 | $118.83 | 1,235,794 | — | — |
| 2018-03-14 | $112.85 | $119.16 | 1,385,247 | — | — |
| 2018-03-13 | $114.49 | $120.88 | 1,503,079 | — | — |
| 2018-03-12 | $114.82 | $121.23 | 2,091,312 | — | — |
| 2018-03-09 | $117.34 | $123.90 | 900,838 | — | — |
| 2018-03-08 | $116.71 | $123.23 | 1,310,675 | — | — |
| 2018-03-07 | $117.48 | $124.04 | 1,386,277 | — | — |
| 2018-03-06 | $114.65 | $121.06 | 1,139,283 | — | — |
| 2018-03-05 | $114.69 | $121.10 | 1,079,955 | — | — |
| 2018-03-02 | $113.64 | $119.99 | 1,217,357 | — | — |
| 2018-03-01 | $110.24 | $116.41 | 1,075,938 | — | — |
| 2018-02-28 | $112.86 | $119.17 | 844,291 | — | — |
| 2018-02-27 | $114.70 | $121.11 | 880,547 | — | — |
| 2018-02-26 | $116.39 | $122.89 | 657,758 | — | — |
| 2018-02-23 | $115.39 | $121.84 | 652,299 | — | — |
| 2018-02-22 | $114.16 | $120.54 | 914,846 | — | — |
| 2018-02-21 | $115.22 | $121.66 | 1,018,258 | — | — |
| 2018-02-20 | $115.26 | $121.70 | 683,611 | — | — |
| 2018-02-16 | $116.97 | $123.51 | 717,498 | — | — |
| 2018-02-15 | $116.30 | $122.80 | 1,304,083 | — | — |
| 2018-02-14 | $114.27 | $120.66 | 783,624 | — | — |
| 2018-02-13 | $112.55 | $118.84 | 1,113,533 | — | — |
| 2018-02-12 | $113.13 | $119.45 | 1,511,628 | — | — |
| 2018-02-09 | $113.00 | $119.32 | 2,210,277 | — | — |
| 2018-02-08 | $112.17 | $118.43 | 1,708,976 | — | — |
| 2018-02-07 | $117.26 | $123.82 | 1,179,453 | — | — |
| 2018-02-06 | $118.74 | $125.38 | 2,230,980 | — | — |
| 2018-02-05 | $119.59 | $126.28 | 2,161,764 | — | — |
| 2018-02-02 | $122.13 | $128.95 | 1,434,481 | — | — |
| 2018-02-01 | $124.46 | $131.41 | 1,808,989 | — | — |
| 2018-01-31 | $123.42 | $130.32 | 1,997,376 | — | — |
| 2018-01-30 | $122.27 | $129.11 | 2,969,490 | — | — |
| 2018-01-29 | $123.68 | $130.59 | 2,614,140 | — | — |
| 2018-01-26 | $122.55 | $129.40 | 1,432,627 | — | — |
| 2018-01-25 | $121.11 | $127.88 | 1,069,243 | — | — |
| 2018-01-24 | $121.38 | $128.16 | 1,085,723 | — | — |
| 2018-01-23 | $120.88 | $127.64 | 1,261,956 | — | — |
| 2018-01-22 | $122.52 | $129.37 | 1,405,023 | — | — |
| 2018-01-19 | $119.88 | $126.58 | 1,858,635 | — | — |
| 2018-01-18 | $118.63 | $125.26 | 1,110,031 | — | — |
| 2018-01-17 | $118.92 | $125.57 | 1,202,937 | — | — |
| 2018-01-16 | $118.14 | $124.74 | 1,438,395 | — | — |
| 2018-01-12 | $118.54 | $125.17 | 1,044,832 | — | — |
| 2018-01-11 | $118.73 | $125.36 | 1,343,944 | — | — |
| 2018-01-10 | $118.96 | $125.61 | 2,015,401 | — | — |
| 2018-01-09 | $120.57 | $127.31 | 2,059,176 | — | — |
| 2018-01-08 | $122.54 | $129.39 | 1,286,985 | — | — |
| 2018-01-05 | $122.31 | $129.15 | 1,095,302 | — | — |
| 2018-01-04 | $121.11 | $127.88 | 1,105,396 | — | — |
| 2018-01-03 | $121.28 | $128.06 | 1,368,664 | — | — |
| 2018-01-02 | $120.45 | $127.18 | 1,818,259 | — | — |