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
- 2013-02-01 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 | $85.54 | $89.37 | 1,485,200 | — | — |
| 2018-12-28 | $84.49 | $88.27 | 1,797,300 | — | — |
| 2018-12-27 | $84.33 | $88.10 | 2,244,700 | — | — |
| 2018-12-26 | $82.92 | $86.63 | 1,869,700 | — | — |
| 2018-12-24 | $79.28 | $82.83 | 1,551,400 | — | — |
| 2018-12-21 | $81.68 | $85.33 | 4,091,700 | — | — |
| 2018-12-20 | $82.42 | $86.11 | 2,850,600 | — | — |
| 2018-12-19 | $83.44 | $87.17 | 2,922,800 | — | — |
| 2018-12-18 | $84.99 | $88.79 | 2,972,100 | — | — |
| 2018-12-17 | $84.94 | $88.74 | 3,374,200 | — | — |
| 2018-12-14 | $88.45 | $92.41 | 2,350,900 | — | — |
| 2018-12-13 | $90.94 | $95.01 | 1,908,500 | — | — |
| 2018-12-12 | $90.73 | $94.79 | 1,630,100 | — | — |
| 2018-12-11 | $89.80 | $93.82 | 1,684,400 | — | — |
| 2018-12-10 | $88.92 | $92.90 | 1,930,100 | — | — |
| 2018-12-07 | $88.09 | $92.03 | 1,768,900 | — | — |
| 2018-12-06 | $90.41 | $94.45 | 3,006,400 | — | — |
| 2018-12-04 | $90.57 | $94.62 | 2,557,700 | — | — |
| 2018-12-03 | $93.57 | $97.76 | 1,969,000 | — | — |
| 2018-11-30 | $93.87 | $98.07 | 3,143,500 | — | — |
| 2018-11-29 | $92.77 | $96.92 | 1,457,300 | — | — |
| 2018-11-28 | $92.80 | $96.95 | 3,411,200 | — | — |
| 2018-11-27 | $90.20 | $94.24 | 1,879,300 | — | — |
| 2018-11-26 | $89.52 | $93.52 | 1,908,100 | — | — |
| 2018-11-23 | $89.24 | $93.23 | 836,300 | — | — |
| 2018-11-21 | $88.68 | $92.65 | 2,271,100 | — | — |
| 2018-11-20 | $88.41 | $92.37 | 2,606,200 | — | — |
| 2018-11-19 | $90.10 | $94.13 | 2,195,800 | — | — |
| 2018-11-16 | $92.27 | $96.27 | 1,883,000 | — | — |
| 2018-11-15 | $91.62 | $95.59 | 3,887,900 | — | — |
| 2018-11-14 | $92.48 | $96.49 | 2,244,100 | — | — |
| 2018-11-13 | $94.17 | $98.25 | 1,804,700 | — | — |
| 2018-11-12 | $94.43 | $98.52 | 2,375,400 | — | — |
| 2018-11-09 | $95.27 | $99.40 | 2,137,700 | — | — |
| 2018-11-08 | $94.90 | $99.01 | 1,760,900 | — | — |
| 2018-11-07 | $95.19 | $99.31 | 2,613,700 | — | — |
| 2018-11-06 | $92.76 | $96.78 | 2,478,900 | — | — |
| 2018-11-05 | $92.72 | $96.74 | 3,133,100 | — | — |
| 2018-11-02 | $92.77 | $96.79 | 2,685,300 | — | — |
| 2018-11-01 | $94.25 | $98.33 | 4,277,000 | — | — |
| 2018-10-31 | $90.15 | $94.05 | 4,295,600 | — | — |
| 2018-10-30 | $90.18 | $94.09 | 2,446,800 | — | — |
| 2018-10-29 | $89.65 | $93.53 | 1,965,600 | — | — |
| 2018-10-26 | $88.85 | $92.70 | 2,284,700 | — | — |
| 2018-10-25 | $90.47 | $94.39 | 1,745,300 | — | — |
| 2018-10-24 | $88.77 | $92.61 | 2,909,600 | — | — |
| 2018-10-23 | $91.47 | $95.43 | 2,941,800 | — | — |
| 2018-10-22 | $92.80 | $96.82 | 2,750,200 | — | — |
| 2018-10-19 | $91.47 | $95.43 | 1,735,400 | — | — |
| 2018-10-18 | $91.83 | $95.81 | 1,663,700 | — | — |
| 2018-10-17 | $92.79 | $96.81 | 2,127,100 | — | — |
| 2018-10-16 | $91.81 | $95.79 | 2,337,600 | — | — |
| 2018-10-15 | $90.08 | $93.98 | 2,550,900 | — | — |
| 2018-10-12 | $88.90 | $92.75 | 2,436,700 | — | — |
| 2018-10-11 | $87.00 | $90.77 | 3,134,500 | — | — |
| 2018-10-10 | $89.63 | $93.51 | 2,140,900 | — | — |
| 2018-10-09 | $92.55 | $96.56 | 1,987,900 | — | — |
| 2018-10-08 | $91.47 | $95.43 | 1,589,200 | — | — |
| 2018-10-05 | $91.95 | $95.93 | 1,723,500 | — | — |
| 2018-10-04 | $91.07 | $95.01 | 2,433,800 | — | — |
| 2018-10-03 | $93.53 | $97.58 | 3,142,100 | — | — |
| 2018-10-02 | $91.83 | $95.81 | 2,170,100 | — | — |
| 2018-10-01 | $91.66 | $95.63 | 1,891,200 | — | — |
| 2018-09-28 | $91.56 | $95.53 | 1,710,900 | — | — |
| 2018-09-27 | $91.20 | $95.15 | 1,411,300 | — | — |
| 2018-09-26 | $90.36 | $94.27 | 2,336,200 | — | — |
| 2018-09-25 | $90.26 | $94.17 | 1,800,500 | — | — |
| 2018-09-24 | $89.65 | $93.53 | 1,526,200 | — | — |
| 2018-09-21 | $89.83 | $93.72 | 3,448,400 | — | — |
| 2018-09-20 | $90.06 | $93.96 | 3,428,300 | — | — |
| 2018-09-19 | $89.08 | $92.94 | 2,273,400 | — | — |
| 2018-09-18 | $89.18 | $93.04 | 1,722,300 | — | — |
| 2018-09-17 | $88.30 | $92.12 | 1,667,200 | — | — |
| 2018-09-14 | $89.01 | $92.87 | 2,607,900 | — | — |
| 2018-09-13 | $89.70 | $93.59 | 2,277,900 | — | — |
| 2018-09-12 | $88.79 | $92.64 | 1,631,100 | — | — |
| 2018-09-11 | $88.24 | $92.06 | 2,094,600 | — | — |
| 2018-09-10 | $88.87 | $92.72 | 1,289,600 | — | — |
| 2018-09-07 | $89.43 | $93.30 | 1,987,000 | — | — |
| 2018-09-06 | $89.74 | $93.63 | 1,883,500 | — | — |
| 2018-09-05 | $89.06 | $92.92 | 2,167,200 | — | — |
| 2018-09-04 | $89.97 | $93.87 | 1,939,000 | — | — |
| 2018-08-31 | $90.60 | $94.52 | 2,018,400 | — | — |
| 2018-08-30 | $89.81 | $93.70 | 1,443,000 | — | — |
| 2018-08-29 | $89.83 | $93.72 | 1,667,100 | — | — |
| 2018-08-28 | $89.55 | $93.43 | 2,129,900 | — | — |
| 2018-08-27 | $89.38 | $93.25 | 1,536,900 | — | — |
| 2018-08-24 | $89.60 | $93.48 | 1,655,600 | — | — |
| 2018-08-23 | $89.67 | $93.55 | 1,899,800 | — | — |
| 2018-08-22 | $89.67 | $93.55 | 2,831,000 | — | — |
| 2018-08-21 | $92.09 | $96.08 | 1,220,400 | — | — |
| 2018-08-20 | $92.16 | $96.15 | 1,175,900 | — | — |
| 2018-08-17 | $91.47 | $95.43 | 2,712,500 | — | — |
| 2018-08-16 | $91.54 | $95.50 | 2,462,400 | — | — |
| 2018-08-15 | $90.85 | $94.78 | 2,017,300 | — | — |
| 2018-08-14 | $91.37 | $95.33 | 2,385,100 | — | — |
| 2018-08-13 | $91.26 | $95.21 | 1,439,300 | — | — |
| 2018-08-10 | $91.70 | $95.67 | 1,684,600 | — | — |
| 2018-08-09 | $92.40 | $96.40 | 2,347,000 | — | — |
| 2018-08-08 | $93.23 | $97.27 | 1,918,000 | — | — |
| 2018-08-07 | $92.49 | $96.50 | 2,051,900 | — | — |
| 2018-08-06 | $92.58 | $96.59 | 2,644,900 | — | — |
| 2018-08-03 | $91.63 | $95.60 | 4,377,700 | — | — |
| 2018-08-02 | $91.43 | $95.39 | 4,942,800 | — | — |
| 2018-08-01 | $86.02 | $89.75 | 2,775,900 | — | — |
| 2018-07-31 | $86.48 | $90.23 | 3,692,500 | — | — |
| 2018-07-30 | $84.49 | $88.15 | 2,174,900 | — | — |
| 2018-07-27 | $85.20 | $88.89 | 2,998,200 | — | — |
| 2018-07-26 | $85.54 | $89.24 | 2,717,400 | — | — |
| 2018-07-25 | $85.64 | $89.35 | 2,496,200 | — | — |
| 2018-07-24 | $83.50 | $87.12 | 2,952,500 | — | — |
| 2018-07-23 | $83.96 | $87.60 | 3,026,900 | — | — |
| 2018-07-20 | $85.29 | $88.98 | 1,977,600 | — | — |
| 2018-07-19 | $85.42 | $89.12 | 1,405,800 | — | — |
| 2018-07-18 | $85.95 | $89.54 | 1,699,800 | — | — |
| 2018-07-17 | $85.77 | $89.35 | 2,269,600 | — | — |
| 2018-07-16 | $84.58 | $88.11 | 2,473,300 | — | — |
| 2018-07-13 | $86.14 | $89.74 | 1,948,300 | — | — |
| 2018-07-12 | $85.47 | $89.04 | 3,629,000 | — | — |
| 2018-07-11 | $84.50 | $88.03 | 2,960,500 | — | — |
| 2018-07-10 | $86.22 | $89.82 | 2,894,800 | — | — |
| 2018-07-09 | $87.49 | $91.15 | 1,836,800 | — | — |
| 2018-07-06 | $86.86 | $90.49 | 2,073,600 | — | — |
| 2018-07-05 | $86.15 | $89.75 | 2,474,600 | — | — |
| 2018-07-03 | $86.07 | $89.67 | 1,283,500 | — | — |
| 2018-07-02 | $85.65 | $89.23 | 1,759,000 | — | — |
| 2018-06-29 | $85.19 | $88.75 | 3,618,500 | — | — |
| 2018-06-28 | $84.83 | $88.37 | 2,199,500 | — | — |
| 2018-06-27 | $83.36 | $86.84 | 2,288,100 | — | — |
| 2018-06-26 | $84.01 | $87.52 | 3,358,900 | — | — |
| 2018-06-25 | $84.70 | $88.24 | 3,069,500 | — | — |
| 2018-06-22 | $85.82 | $89.41 | 9,403,200 | — | — |
| 2018-06-21 | $87.02 | $90.66 | 2,462,300 | — | — |
| 2018-06-20 | $87.00 | $90.64 | 3,331,800 | — | — |
| 2018-06-19 | $87.25 | $90.90 | 2,742,800 | — | — |
| 2018-06-18 | $88.93 | $92.65 | 3,538,900 | — | — |
| 2018-06-15 | $89.20 | $92.93 | 4,208,500 | — | — |
| 2018-06-14 | $88.15 | $91.83 | 2,627,800 | — | — |
| 2018-06-13 | $87.36 | $91.01 | 2,386,200 | — | — |
| 2018-06-12 | $87.15 | $90.79 | 2,236,000 | — | — |
| 2018-06-11 | $87.06 | $90.70 | 2,091,900 | — | — |
| 2018-06-08 | $86.78 | $90.41 | 2,285,100 | — | — |
| 2018-06-07 | $85.66 | $89.24 | 1,758,500 | — | — |
| 2018-06-06 | $85.47 | $89.04 | 1,917,800 | — | — |
| 2018-06-05 | $84.76 | $88.30 | 2,152,100 | — | — |
| 2018-06-04 | $85.39 | $88.96 | 1,546,400 | — | — |
| 2018-06-01 | $85.42 | $88.99 | 1,422,300 | — | — |
| 2018-05-31 | $83.70 | $87.20 | 2,693,700 | — | — |
| 2018-05-30 | $84.45 | $87.98 | 1,893,200 | — | — |
| 2018-05-29 | $83.15 | $86.62 | 1,822,100 | — | — |
| 2018-05-25 | $83.67 | $87.17 | 1,964,000 | — | — |
| 2018-05-24 | $84.75 | $88.29 | 1,244,900 | — | — |
| 2018-05-23 | $84.88 | $88.43 | 1,739,300 | — | — |
| 2018-05-22 | $84.38 | $87.91 | 1,658,900 | — | — |
| 2018-05-21 | $85.38 | $88.95 | 1,641,300 | — | — |
| 2018-05-18 | $84.40 | $87.93 | 2,149,500 | — | — |
| 2018-05-17 | $82.95 | $86.42 | 1,844,900 | — | — |
| 2018-05-16 | $82.85 | $86.31 | 3,221,300 | — | — |
| 2018-05-15 | $83.02 | $86.49 | 2,203,100 | — | — |
| 2018-05-14 | $84.06 | $87.57 | 2,484,500 | — | — |
| 2018-05-11 | $84.45 | $87.98 | 2,210,400 | — | — |
| 2018-05-10 | $83.46 | $86.95 | 1,977,600 | — | — |
| 2018-05-09 | $82.33 | $85.77 | 3,009,300 | — | — |
| 2018-05-08 | $82.00 | $85.43 | 2,534,400 | — | — |
| 2018-05-07 | $82.15 | $85.58 | 2,021,800 | — | — |
| 2018-05-04 | $81.56 | $84.97 | 2,882,000 | — | — |
| 2018-05-03 | $80.38 | $83.74 | 4,833,600 | — | — |
| 2018-05-02 | $79.90 | $83.24 | 7,496,500 | — | — |
| 2018-05-01 | $83.40 | $86.88 | 3,215,600 | — | — |
| 2018-04-30 | $83.48 | $86.97 | 3,364,500 | — | — |
| 2018-04-27 | $84.84 | $88.38 | 1,119,200 | — | — |
| 2018-04-26 | $84.73 | $88.27 | 2,154,600 | — | — |
| 2018-04-25 | $84.57 | $88.10 | 2,105,600 | — | — |
| 2018-04-24 | $84.35 | $87.87 | 2,108,700 | — | — |
| 2018-04-23 | $85.30 | $88.86 | 1,396,200 | — | — |
| 2018-04-20 | $85.45 | $89.02 | 1,815,200 | — | — |
| 2018-04-19 | $85.41 | $88.98 | 2,176,100 | — | — |
| 2018-04-18 | $85.97 | $89.43 | 2,151,300 | — | — |
| 2018-04-17 | $85.67 | $89.12 | 1,901,000 | — | — |
| 2018-04-16 | $84.40 | $87.80 | 1,663,000 | — | — |
| 2018-04-13 | $83.57 | $86.93 | 1,162,600 | — | — |
| 2018-04-12 | $83.96 | $87.34 | 1,369,500 | — | — |
| 2018-04-11 | $83.07 | $86.41 | 2,239,700 | — | — |
| 2018-04-10 | $83.09 | $86.43 | 2,335,000 | — | — |
| 2018-04-09 | $81.87 | $85.17 | 2,456,700 | — | — |
| 2018-04-06 | $80.97 | $84.23 | 2,752,300 | — | — |
| 2018-04-05 | $83.52 | $86.88 | 2,522,000 | — | — |
| 2018-04-04 | $82.85 | $86.19 | 3,093,300 | — | — |
| 2018-04-03 | $82.87 | $86.21 | 2,216,500 | — | — |
| 2018-04-02 | $81.21 | $84.48 | 2,566,000 | — | — |
| 2018-03-29 | $83.51 | $86.87 | 4,122,900 | — | — |
| 2018-03-28 | $81.00 | $84.26 | 2,634,500 | — | — |
| 2018-03-27 | $81.86 | $85.16 | 2,689,900 | — | — |
| 2018-03-26 | $83.73 | $87.10 | 3,089,900 | — | — |
| 2018-03-23 | $80.60 | $83.84 | 2,608,000 | — | — |
| 2018-03-22 | $82.06 | $85.36 | 3,224,400 | — | — |
| 2018-03-21 | $84.10 | $87.49 | 3,305,400 | — | — |
| 2018-03-20 | $84.66 | $88.07 | 2,653,400 | — | — |
| 2018-03-19 | $83.15 | $86.50 | 2,417,800 | — | — |
| 2018-03-16 | $84.60 | $88.01 | 3,151,600 | — | — |
| 2018-03-15 | $84.69 | $88.10 | 1,659,200 | — | — |
| 2018-03-14 | $84.35 | $87.75 | 1,794,700 | — | — |
| 2018-03-13 | $84.59 | $88.00 | 1,911,500 | — | — |
| 2018-03-12 | $84.41 | $87.81 | 2,316,300 | — | — |
| 2018-03-09 | $84.52 | $87.92 | 3,028,700 | — | — |
| 2018-03-08 | $82.54 | $85.86 | 2,458,100 | — | — |
| 2018-03-07 | $81.76 | $85.05 | 2,878,600 | — | — |
| 2018-03-06 | $81.51 | $84.79 | 2,102,700 | — | — |
| 2018-03-05 | $81.89 | $85.19 | 2,148,500 | — | — |
| 2018-03-02 | $81.28 | $84.55 | 2,027,200 | — | — |
| 2018-03-01 | $80.44 | $83.68 | 3,010,300 | — | — |
| 2018-02-28 | $80.86 | $84.12 | 1,968,200 | — | — |
| 2018-02-27 | $81.67 | $84.96 | 2,240,900 | — | — |
| 2018-02-26 | $83.30 | $86.65 | 2,211,700 | — | — |
| 2018-02-23 | $82.79 | $86.12 | 2,697,200 | — | — |
| 2018-02-22 | $80.76 | $84.01 | 2,417,700 | — | — |
| 2018-02-21 | $80.50 | $83.74 | 3,403,100 | — | — |
| 2018-02-20 | $80.35 | $83.58 | 3,646,700 | — | — |
| 2018-02-16 | $79.73 | $82.94 | 3,921,100 | — | — |
| 2018-02-15 | $78.50 | $81.66 | 6,022,200 | — | — |
| 2018-02-14 | $74.46 | $77.46 | 2,947,800 | — | — |
| 2018-02-13 | $73.24 | $76.19 | 2,416,200 | — | — |
| 2018-02-12 | $73.19 | $76.14 | 3,828,000 | — | — |
| 2018-02-09 | $72.35 | $75.26 | 3,296,500 | — | — |
| 2018-02-08 | $71.51 | $74.39 | 2,730,000 | — | — |
| 2018-02-07 | $73.86 | $76.83 | 4,534,900 | — | — |
| 2018-02-06 | $73.27 | $76.22 | 4,924,300 | — | — |
| 2018-02-05 | $73.83 | $76.80 | 2,962,000 | — | — |
| 2018-02-02 | $76.78 | $79.87 | 2,595,200 | — | — |
| 2018-02-01 | $77.82 | $80.95 | 2,981,800 | — | — |
| 2018-01-31 | $76.73 | $79.82 | 4,136,400 | — | — |
| 2018-01-30 | $78.35 | $81.50 | 3,808,700 | — | — |
| 2018-01-29 | $79.18 | $82.37 | 2,662,400 | — | — |
| 2018-01-26 | $80.09 | $83.31 | 2,532,800 | — | — |
| 2018-01-25 | $79.25 | $82.44 | 2,327,300 | — | — |
| 2018-01-24 | $78.33 | $81.48 | 2,585,300 | — | — |
| 2018-01-23 | $77.59 | $80.71 | 2,264,100 | — | — |
| 2018-01-22 | $77.48 | $80.60 | 4,195,100 | — | — |
| 2018-01-19 | $76.62 | $79.70 | 4,829,600 | — | — |
| 2018-01-18 | $76.33 | $79.40 | 2,589,000 | — | — |
| 2018-01-17 | $76.77 | $79.73 | 2,769,600 | — | — |
| 2018-01-16 | $75.54 | $78.45 | 2,599,100 | — | — |
| 2018-01-12 | $75.39 | $78.30 | 1,915,700 | — | — |
| 2018-01-11 | $74.59 | $77.47 | 1,629,300 | — | — |
| 2018-01-10 | $73.91 | $76.76 | 2,257,200 | — | — |
| 2018-01-09 | $75.11 | $78.01 | 2,721,800 | — | — |
| 2018-01-08 | $74.24 | $77.10 | 3,631,400 | — | — |
| 2018-01-05 | $73.36 | $76.19 | 2,166,100 | — | — |
| 2018-01-04 | $72.53 | $75.33 | 2,534,000 | — | — |
| 2018-01-03 | $72.10 | $74.88 | 2,328,200 | — | — |
| 2018-01-02 | $71.77 | $74.54 | 2,135,600 | — | — |