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
- 1999-03-10 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 | $154.26 | $174.79 | 53,015,300 | — | — |
| 2018-12-28 | $152.97 | $173.33 | 77,856,600 | — | — |
| 2018-12-27 | $153.05 | $173.42 | 85,824,300 | — | — |
| 2018-12-26 | $152.46 | $172.75 | 98,982,100 | — | — |
| 2018-12-24 | $143.50 | $162.60 | 56,163,300 | — | — |
| 2018-12-21 | $147.57 | $166.74 | 141,129,400 | — | — |
| 2018-12-20 | $152.29 | $172.07 | 99,002,100 | — | — |
| 2018-12-19 | $154.53 | $174.60 | 81,856,500 | — | — |
| 2018-12-18 | $158.42 | $178.99 | 63,642,100 | — | — |
| 2018-12-17 | $157.43 | $177.88 | 74,834,100 | — | — |
| 2018-12-14 | $161.08 | $182.00 | 56,547,400 | — | — |
| 2018-12-13 | $165.10 | $186.54 | 46,378,500 | — | — |
| 2018-12-12 | $165.05 | $186.49 | 53,780,000 | — | — |
| 2018-12-11 | $163.61 | $184.86 | 59,058,300 | — | — |
| 2018-12-10 | $163.07 | $184.25 | 73,960,800 | — | — |
| 2018-12-07 | $161.38 | $182.34 | 80,432,200 | — | — |
| 2018-12-06 | $166.89 | $188.56 | 71,715,500 | — | — |
| 2018-12-04 | $165.72 | $187.24 | 70,594,700 | — | — |
| 2018-12-03 | $172.33 | $194.71 | 50,771,700 | — | — |
| 2018-11-30 | $169.37 | $191.37 | 36,722,800 | — | — |
| 2018-11-29 | $168.15 | $189.99 | 44,885,700 | — | — |
| 2018-11-28 | $168.70 | $190.61 | 70,141,000 | — | — |
| 2018-11-27 | $163.44 | $184.67 | 36,608,100 | — | — |
| 2018-11-26 | $162.89 | $184.04 | 42,012,600 | — | — |
| 2018-11-23 | $159.21 | $179.89 | 23,503,700 | — | — |
| 2018-11-21 | $160.37 | $181.20 | 42,965,800 | — | — |
| 2018-11-20 | $159.16 | $179.83 | 102,652,800 | — | — |
| 2018-11-19 | $162.06 | $183.11 | 67,280,500 | — | — |
| 2018-11-16 | $167.50 | $189.25 | 65,390,700 | — | — |
| 2018-11-15 | $168.09 | $189.92 | 73,254,300 | — | — |
| 2018-11-14 | $165.20 | $186.65 | 75,270,700 | — | — |
| 2018-11-13 | $166.47 | $188.09 | 64,128,100 | — | — |
| 2018-11-12 | $166.33 | $187.93 | 62,578,400 | — | — |
| 2018-11-09 | $171.52 | $193.80 | 50,602,700 | — | — |
| 2018-11-08 | $174.46 | $197.12 | 40,296,500 | — | — |
| 2018-11-07 | $175.58 | $198.38 | 51,169,600 | — | — |
| 2018-11-06 | $170.24 | $192.35 | 34,410,400 | — | — |
| 2018-11-05 | $168.96 | $190.90 | 39,573,500 | — | — |
| 2018-11-02 | $169.38 | $191.38 | 75,966,800 | — | — |
| 2018-11-01 | $172.06 | $194.41 | 52,706,800 | — | — |
| 2018-10-31 | $169.82 | $191.87 | 73,828,600 | — | — |
| 2018-10-30 | $165.92 | $187.47 | 92,584,000 | — | — |
| 2018-10-29 | $163.23 | $184.43 | 111,871,900 | — | — |
| 2018-10-26 | $166.66 | $188.30 | 130,970,900 | — | — |
| 2018-10-25 | $171.06 | $193.28 | 83,481,100 | — | — |
| 2018-10-24 | $165.34 | $186.81 | 102,997,400 | — | — |
| 2018-10-23 | $173.27 | $195.77 | 77,567,000 | — | — |
| 2018-10-22 | $173.91 | $196.50 | 52,909,300 | — | — |
| 2018-10-19 | $173.02 | $195.49 | 82,923,700 | — | — |
| 2018-10-18 | $173.18 | $195.67 | 82,486,200 | — | — |
| 2018-10-17 | $177.29 | $200.31 | 66,987,600 | — | — |
| 2018-10-16 | $177.22 | $200.24 | 71,979,700 | — | — |
| 2018-10-15 | $172.21 | $194.58 | 64,885,300 | — | — |
| 2018-10-12 | $174.32 | $196.96 | 102,078,400 | — | — |
| 2018-10-11 | $169.60 | $191.63 | 143,084,500 | — | — |
| 2018-10-10 | $171.73 | $194.03 | 114,471,100 | — | — |
| 2018-10-09 | $179.63 | $202.96 | 49,097,900 | — | — |
| 2018-10-08 | $179.05 | $202.30 | 66,864,500 | — | — |
| 2018-10-05 | $180.15 | $203.55 | 83,325,600 | — | — |
| 2018-10-04 | $182.38 | $206.07 | 80,557,300 | — | — |
| 2018-10-03 | $185.95 | $210.10 | 29,128,700 | — | — |
| 2018-10-02 | $185.75 | $209.87 | 25,618,600 | — | — |
| 2018-10-01 | $186.17 | $210.35 | 27,371,300 | — | — |
| 2018-09-28 | $185.79 | $209.92 | 28,076,800 | — | — |
| 2018-09-27 | $185.83 | $209.96 | 33,113,300 | — | — |
| 2018-09-26 | $184.27 | $208.20 | 36,210,600 | — | — |
| 2018-09-25 | $184.14 | $208.05 | 25,277,500 | — | — |
| 2018-09-24 | $183.89 | $207.77 | 34,945,600 | — | — |
| 2018-09-21 | $183.71 | $207.20 | 38,605,400 | — | — |
| 2018-09-20 | $184.72 | $208.33 | 33,295,800 | — | — |
| 2018-09-19 | $182.70 | $206.06 | 31,843,400 | — | — |
| 2018-09-18 | $182.84 | $206.21 | 31,877,300 | — | — |
| 2018-09-17 | $181.34 | $204.52 | 33,071,200 | — | — |
| 2018-09-14 | $183.99 | $207.51 | 31,224,100 | — | — |
| 2018-09-13 | $184.53 | $208.12 | 31,133,200 | — | — |
| 2018-09-12 | $182.58 | $205.92 | 36,204,000 | — | — |
| 2018-09-11 | $183.12 | $206.53 | 30,116,500 | — | — |
| 2018-09-10 | $181.72 | $204.95 | 26,132,000 | — | — |
| 2018-09-07 | $181.11 | $204.26 | 46,629,500 | — | — |
| 2018-09-06 | $181.81 | $205.05 | 46,091,400 | — | — |
| 2018-09-05 | $183.45 | $206.90 | 42,623,300 | — | — |
| 2018-09-04 | $185.85 | $209.61 | 29,063,500 | — | — |
| 2018-08-31 | $186.65 | $210.51 | 28,653,200 | — | — |
| 2018-08-30 | $186.41 | $210.24 | 29,315,500 | — | — |
| 2018-08-29 | $186.74 | $210.61 | 29,175,600 | — | — |
| 2018-08-28 | $184.61 | $208.21 | 20,277,000 | — | — |
| 2018-08-27 | $184.34 | $207.91 | 29,343,600 | — | — |
| 2018-08-24 | $182.48 | $205.81 | 23,136,100 | — | — |
| 2018-08-23 | $180.80 | $203.91 | 25,776,200 | — | — |
| 2018-08-22 | $181.06 | $204.21 | 18,042,400 | — | — |
| 2018-08-21 | $180.36 | $203.42 | 26,258,700 | — | — |
| 2018-08-20 | $179.70 | $202.67 | 24,939,000 | — | — |
| 2018-08-17 | $179.86 | $202.85 | 36,092,600 | — | — |
| 2018-08-16 | $179.82 | $202.81 | 27,711,800 | — | — |
| 2018-08-15 | $179.23 | $202.14 | 58,528,000 | — | — |
| 2018-08-14 | $181.45 | $204.65 | 20,913,000 | — | — |
| 2018-08-13 | $180.32 | $203.37 | 26,089,200 | — | — |
| 2018-08-10 | $180.52 | $203.60 | 33,818,500 | — | — |
| 2018-08-09 | $181.91 | $205.17 | 18,852,900 | — | — |
| 2018-08-08 | $182.02 | $205.29 | 22,680,700 | — | — |
| 2018-08-07 | $181.80 | $205.04 | 29,895,700 | — | — |
| 2018-08-06 | $181.14 | $204.30 | 24,808,800 | — | — |
| 2018-08-03 | $180.08 | $203.10 | 28,934,400 | — | — |
| 2018-08-02 | $179.53 | $202.48 | 47,178,200 | — | — |
| 2018-08-01 | $177.12 | $199.76 | 37,101,900 | — | — |
| 2018-07-31 | $176.45 | $199.01 | 47,285,100 | — | — |
| 2018-07-30 | $175.11 | $197.50 | 60,193,000 | — | — |
| 2018-07-27 | $177.62 | $200.33 | 59,456,100 | — | — |
| 2018-07-26 | $180.05 | $203.07 | 40,873,500 | — | — |
| 2018-07-25 | $182.82 | $206.19 | 35,026,600 | — | — |
| 2018-07-24 | $180.30 | $203.35 | 36,900,300 | — | — |
| 2018-07-23 | $179.56 | $202.52 | 22,184,700 | — | — |
| 2018-07-20 | $178.99 | $201.87 | 35,897,300 | — | — |
| 2018-07-19 | $179.03 | $201.92 | 31,094,100 | — | — |
| 2018-07-18 | $179.93 | $202.93 | 23,220,800 | — | — |
| 2018-07-17 | $180.27 | $203.32 | 31,034,100 | — | — |
| 2018-07-16 | $179.18 | $202.09 | 21,405,300 | — | — |
| 2018-07-13 | $179.61 | $202.57 | 28,049,800 | — | — |
| 2018-07-12 | $179.46 | $202.40 | 27,930,100 | — | — |
| 2018-07-11 | $176.42 | $198.97 | 30,280,600 | — | — |
| 2018-07-10 | $177.32 | $199.99 | 23,902,500 | — | — |
| 2018-07-09 | $177.19 | $199.84 | 27,362,100 | — | — |
| 2018-07-06 | $175.61 | $198.06 | 37,005,600 | — | — |
| 2018-07-05 | $172.92 | $195.03 | 31,626,200 | — | — |
| 2018-07-03 | $170.80 | $192.64 | 25,512,700 | — | — |
| 2018-07-02 | $172.80 | $194.89 | 31,770,000 | — | — |
| 2018-06-29 | $171.65 | $193.59 | 36,408,500 | — | — |
| 2018-06-28 | $171.19 | $193.08 | 46,407,700 | — | — |
| 2018-06-27 | $169.73 | $191.43 | 52,843,500 | — | — |
| 2018-06-26 | $172.07 | $194.07 | 39,008,100 | — | — |
| 2018-06-25 | $171.37 | $193.28 | 77,799,700 | — | — |
| 2018-06-22 | $175.32 | $197.73 | 30,073,200 | — | — |
| 2018-06-21 | $175.71 | $198.17 | 43,469,400 | — | — |
| 2018-06-20 | $177.25 | $199.91 | 33,038,000 | — | — |
| 2018-06-19 | $176.00 | $198.50 | 38,236,000 | — | — |
| 2018-06-18 | $176.50 | $199.06 | 31,633,200 | — | — |
| 2018-06-15 | $176.98 | $199.18 | 49,615,700 | — | — |
| 2018-06-14 | $177.60 | $199.88 | 35,916,000 | — | — |
| 2018-06-13 | $175.82 | $197.87 | 37,858,600 | — | — |
| 2018-06-12 | $175.83 | $197.88 | 22,511,800 | — | — |
| 2018-06-11 | $174.91 | $196.85 | 22,319,700 | — | — |
| 2018-06-08 | $174.44 | $196.32 | 31,780,300 | — | — |
| 2018-06-07 | $174.43 | $196.31 | 39,600,300 | — | — |
| 2018-06-06 | $175.86 | $197.92 | 25,036,600 | — | — |
| 2018-06-05 | $174.84 | $196.77 | 24,779,300 | — | — |
| 2018-06-04 | $174.30 | $196.16 | 20,459,600 | — | — |
| 2018-06-01 | $172.74 | $194.41 | 45,543,300 | — | — |
| 2018-05-31 | $170.07 | $191.40 | 35,670,900 | — | — |
| 2018-05-30 | $170.18 | $191.53 | 22,665,800 | — | — |
| 2018-05-29 | $168.97 | $190.16 | 41,220,500 | — | — |
| 2018-05-25 | $169.72 | $191.01 | 27,460,500 | — | — |
| 2018-05-24 | $169.55 | $190.82 | 27,696,500 | — | — |
| 2018-05-23 | $169.60 | $190.87 | 26,557,800 | — | — |
| 2018-05-22 | $168.18 | $189.28 | 19,477,700 | — | — |
| 2018-05-21 | $168.40 | $189.52 | 22,954,600 | — | — |
| 2018-05-18 | $167.46 | $188.46 | 26,217,900 | — | — |
| 2018-05-17 | $168.33 | $189.44 | 27,480,200 | — | — |
| 2018-05-16 | $168.98 | $190.18 | 22,941,200 | — | — |
| 2018-05-15 | $167.87 | $188.93 | 49,361,600 | — | — |
| 2018-05-14 | $169.75 | $191.04 | 21,821,700 | — | — |
| 2018-05-11 | $169.46 | $190.72 | 24,688,800 | — | — |
| 2018-05-10 | $169.62 | $190.90 | 27,067,600 | — | — |
| 2018-05-09 | $167.88 | $188.94 | 29,122,700 | — | — |
| 2018-05-08 | $166.07 | $186.90 | 26,040,200 | — | — |
| 2018-05-07 | $166.24 | $187.09 | 32,500,200 | — | — |
| 2018-05-04 | $164.87 | $185.55 | 41,543,200 | — | — |
| 2018-05-03 | $161.80 | $182.10 | 60,337,100 | — | — |
| 2018-05-02 | $161.82 | $182.12 | 38,646,800 | — | — |
| 2018-05-01 | $162.78 | $183.20 | 36,513,500 | — | — |
| 2018-04-30 | $160.94 | $181.13 | 35,615,300 | — | — |
| 2018-04-27 | $162.09 | $182.42 | 51,043,400 | — | — |
| 2018-04-26 | $161.99 | $182.31 | 43,005,500 | — | — |
| 2018-04-25 | $158.65 | $178.55 | 52,089,300 | — | — |
| 2018-04-24 | $158.46 | $178.34 | 70,256,800 | — | — |
| 2018-04-23 | $161.89 | $182.20 | 33,040,600 | — | — |
| 2018-04-20 | $162.30 | $182.66 | 49,197,100 | — | — |
| 2018-04-19 | $164.91 | $185.60 | 34,705,700 | — | — |
| 2018-04-18 | $166.44 | $187.32 | 29,573,900 | — | — |
| 2018-04-17 | $166.10 | $186.93 | 35,536,100 | — | — |
| 2018-04-16 | $162.60 | $183.00 | 28,180,800 | — | — |
| 2018-04-13 | $161.37 | $181.61 | 44,604,900 | — | — |
| 2018-04-12 | $162.21 | $182.56 | 30,467,900 | — | — |
| 2018-04-11 | $160.28 | $180.38 | 41,622,100 | — | — |
| 2018-04-10 | $161.21 | $181.43 | 48,296,800 | — | — |
| 2018-04-09 | $157.73 | $177.51 | 41,810,400 | — | — |
| 2018-04-06 | $156.63 | $176.28 | 59,870,900 | — | — |
| 2018-04-05 | $160.65 | $180.80 | 43,054,900 | — | — |
| 2018-04-04 | $159.74 | $179.78 | 65,768,700 | — | — |
| 2018-04-03 | $157.26 | $176.99 | 64,090,000 | — | — |
| 2018-04-02 | $155.51 | $175.02 | 85,549,400 | — | — |
| 2018-03-29 | $160.13 | $180.22 | 68,692,600 | — | — |
| 2018-03-28 | $157.25 | $176.97 | 89,369,700 | — | — |
| 2018-03-27 | $159.08 | $179.03 | 78,889,100 | — | — |
| 2018-03-26 | $164.40 | $185.02 | 57,481,500 | — | — |
| 2018-03-23 | $158.51 | $178.39 | 80,110,400 | — | — |
| 2018-03-22 | $162.80 | $183.22 | 66,607,300 | — | — |
| 2018-03-21 | $166.92 | $187.86 | 43,863,500 | — | — |
| 2018-03-20 | $167.65 | $188.68 | 34,075,700 | — | — |
| 2018-03-19 | $167.10 | $188.06 | 71,395,100 | — | — |
| 2018-03-16 | $171.02 | $192.16 | 31,176,700 | — | — |
| 2018-03-15 | $171.53 | $192.73 | 28,810,400 | — | — |
| 2018-03-14 | $171.68 | $192.90 | 40,536,400 | — | — |
| 2018-03-13 | $171.71 | $192.93 | 55,638,900 | — | — |
| 2018-03-12 | $174.08 | $195.60 | 37,635,000 | — | — |
| 2018-03-09 | $173.16 | $194.56 | 38,310,500 | — | — |
| 2018-03-08 | $169.86 | $190.86 | 25,828,400 | — | — |
| 2018-03-07 | $168.93 | $189.81 | 34,609,400 | — | — |
| 2018-03-06 | $168.54 | $189.37 | 29,480,900 | — | — |
| 2018-03-05 | $167.83 | $188.58 | 38,540,200 | — | — |
| 2018-03-02 | $165.99 | $186.51 | 57,445,100 | — | — |
| 2018-03-01 | $164.48 | $184.81 | 76,809,900 | — | — |
| 2018-02-28 | $167.21 | $187.88 | 42,936,300 | — | — |
| 2018-02-27 | $168.29 | $189.09 | 42,209,900 | — | — |
| 2018-02-26 | $170.40 | $191.46 | 39,266,700 | — | — |
| 2018-02-23 | $168.17 | $188.96 | 50,096,900 | — | — |
| 2018-02-22 | $164.80 | $185.17 | 37,074,400 | — | — |
| 2018-02-21 | $164.82 | $185.19 | 41,161,800 | — | — |
| 2018-02-20 | $165.29 | $185.72 | 36,785,600 | — | — |
| 2018-02-16 | $164.96 | $185.35 | 62,256,300 | — | — |
| 2018-02-15 | $165.70 | $186.18 | 51,633,900 | — | — |
| 2018-02-14 | $162.68 | $182.79 | 52,107,400 | — | — |
| 2018-02-13 | $159.69 | $179.43 | 31,785,600 | — | — |
| 2018-02-12 | $158.87 | $178.51 | 63,050,600 | — | — |
| 2018-02-09 | $156.10 | $175.40 | 113,836,600 | — | — |
| 2018-02-08 | $153.45 | $172.42 | 94,184,800 | — | — |
| 2018-02-07 | $160.21 | $180.01 | 91,028,300 | — | — |
| 2018-02-06 | $162.31 | $182.37 | 118,537,900 | — | — |
| 2018-02-05 | $158.12 | $177.67 | 105,372,200 | — | — |
| 2018-02-02 | $164.61 | $184.96 | 68,478,100 | — | — |
| 2018-02-01 | $167.96 | $188.72 | 38,037,900 | — | — |
| 2018-01-31 | $169.40 | $190.34 | 42,449,200 | — | — |
| 2018-01-30 | $168.70 | $189.55 | 44,987,700 | — | — |
| 2018-01-29 | $170.10 | $191.13 | 37,277,800 | — | — |
| 2018-01-26 | $170.93 | $192.06 | 32,038,200 | — | — |
| 2018-01-25 | $168.35 | $189.16 | 28,925,000 | — | — |
| 2018-01-24 | $168.41 | $189.23 | 54,287,400 | — | — |
| 2018-01-23 | $169.51 | $190.46 | 37,989,700 | — | — |
| 2018-01-22 | $168.12 | $188.90 | 26,081,400 | — | — |
| 2018-01-19 | $166.34 | $186.90 | 38,937,600 | — | — |
| 2018-01-18 | $165.82 | $186.32 | 26,432,200 | — | — |
| 2018-01-17 | $165.79 | $186.28 | 33,849,900 | — | — |
| 2018-01-16 | $164.02 | $184.29 | 41,231,800 | — | — |
| 2018-01-12 | $164.49 | $184.82 | 37,762,700 | — | — |
| 2018-01-11 | $163.29 | $183.47 | 20,473,500 | — | — |
| 2018-01-10 | $162.18 | $182.23 | 34,004,000 | — | — |
| 2018-01-09 | $162.56 | $182.65 | 24,782,400 | — | — |
| 2018-01-08 | $162.55 | $182.64 | 23,159,100 | — | — |
| 2018-01-05 | $161.92 | $181.93 | 26,992,300 | — | — |
| 2018-01-04 | $160.31 | $180.13 | 24,776,100 | — | — |
| 2018-01-03 | $160.03 | $179.81 | 29,383,600 | — | — |
| 2018-01-02 | $158.49 | $178.08 | 32,573,300 | — | — |