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
- 2001-11-29 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 | $157.46 | $165.28 | 752,500 | — | — |
| 2018-12-28 | $155.46 | $163.18 | 1,009,500 | — | — |
| 2018-12-27 | $154.69 | $162.37 | 1,123,400 | — | — |
| 2018-12-26 | $155.03 | $162.73 | 962,600 | — | — |
| 2018-12-24 | $148.92 | $156.32 | 649,100 | — | — |
| 2018-12-21 | $151.41 | $158.93 | 1,872,900 | — | — |
| 2018-12-20 | $152.50 | $160.08 | 1,804,900 | — | — |
| 2018-12-19 | $156.12 | $163.81 | 1,174,300 | — | — |
| 2018-12-18 | $158.24 | $166.04 | 1,312,500 | — | — |
| 2018-12-17 | $158.84 | $166.67 | 1,223,800 | — | — |
| 2018-12-14 | $163.78 | $171.85 | 968,600 | — | — |
| 2018-12-13 | $166.29 | $174.48 | 1,008,100 | — | — |
| 2018-12-12 | $166.98 | $175.21 | 1,461,100 | — | — |
| 2018-12-11 | $165.80 | $173.97 | 861,200 | — | — |
| 2018-12-10 | $166.17 | $174.36 | 1,471,200 | — | — |
| 2018-12-07 | $167.59 | $175.85 | 761,800 | — | — |
| 2018-12-06 | $175.76 | $184.42 | 1,226,600 | — | — |
| 2018-12-04 | $178.19 | $186.97 | 1,549,500 | — | — |
| 2018-12-03 | $177.89 | $186.66 | 895,200 | — | — |
| 2018-11-30 | $177.71 | $186.47 | 1,399,600 | — | — |
| 2018-11-29 | $177.67 | $186.42 | 747,800 | — | — |
| 2018-11-28 | $178.95 | $187.77 | 1,086,600 | — | — |
| 2018-11-27 | $179.27 | $188.10 | 701,700 | — | — |
| 2018-11-26 | $177.72 | $186.48 | 658,800 | — | — |
| 2018-11-23 | $177.24 | $185.97 | 325,700 | — | — |
| 2018-11-21 | $174.67 | $183.28 | 893,700 | — | — |
| 2018-11-20 | $171.53 | $179.98 | 891,900 | — | — |
| 2018-11-19 | $177.75 | $186.51 | 856,700 | — | — |
| 2018-11-16 | $179.21 | $188.04 | 876,000 | — | — |
| 2018-11-15 | $179.05 | $187.87 | 1,026,600 | — | — |
| 2018-11-14 | $177.68 | $186.43 | 1,806,900 | — | — |
| 2018-11-13 | $184.72 | $193.82 | 3,662,700 | — | — |
| 2018-11-12 | $167.06 | $175.29 | 1,522,400 | — | — |
| 2018-11-09 | $171.18 | $179.61 | 1,202,300 | — | — |
| 2018-11-08 | $172.45 | $180.95 | 1,354,200 | — | — |
| 2018-11-07 | $170.51 | $178.91 | 888,700 | — | — |
| 2018-11-06 | $168.09 | $176.37 | 1,085,900 | — | — |
| 2018-11-05 | $165.11 | $173.25 | 1,250,700 | — | — |
| 2018-11-02 | $165.00 | $173.13 | 1,089,200 | — | — |
| 2018-11-01 | $163.51 | $171.57 | 1,018,400 | — | — |
| 2018-10-31 | $159.76 | $167.63 | 1,749,400 | — | — |
| 2018-10-30 | $164.97 | $173.10 | 1,020,000 | — | — |
| 2018-10-29 | $164.87 | $172.99 | 1,627,400 | — | — |
| 2018-10-26 | $164.55 | $172.66 | 1,668,600 | — | — |
| 2018-10-25 | $163.17 | $171.21 | 1,350,400 | — | — |
| 2018-10-24 | $159.18 | $167.02 | 1,418,200 | — | — |
| 2018-10-23 | $163.97 | $172.05 | 1,037,800 | — | — |
| 2018-10-22 | $164.77 | $172.89 | 1,426,000 | — | — |
| 2018-10-19 | $164.33 | $172.43 | 1,406,100 | — | — |
| 2018-10-18 | $162.19 | $170.18 | 1,393,600 | — | — |
| 2018-10-17 | $159.58 | $167.44 | 1,967,500 | — | — |
| 2018-10-16 | $168.37 | $176.67 | 1,067,700 | — | — |
| 2018-10-15 | $166.93 | $175.16 | 644,900 | — | — |
| 2018-10-12 | $165.12 | $173.26 | 1,096,700 | — | — |
| 2018-10-11 | $161.04 | $168.98 | 1,345,400 | — | — |
| 2018-10-10 | $163.17 | $171.21 | 997,300 | — | — |
| 2018-10-09 | $168.89 | $177.21 | 850,400 | — | — |
| 2018-10-08 | $168.36 | $176.66 | 784,700 | — | — |
| 2018-10-05 | $165.83 | $174.00 | 938,800 | — | — |
| 2018-10-04 | $165.71 | $173.88 | 769,500 | — | — |
| 2018-10-03 | $167.60 | $175.86 | 535,500 | — | — |
| 2018-10-02 | $168.40 | $176.70 | 819,300 | — | — |
| 2018-10-01 | $169.60 | $177.96 | 591,600 | — | — |
| 2018-09-28 | $168.33 | $176.62 | 1,309,700 | — | — |
| 2018-09-27 | $169.79 | $178.16 | 739,700 | — | — |
| 2018-09-26 | $169.33 | $177.67 | 754,200 | — | — |
| 2018-09-25 | $167.32 | $175.56 | 691,800 | — | — |
| 2018-09-24 | $167.65 | $175.91 | 894,900 | — | — |
| 2018-09-21 | $168.44 | $176.74 | 1,605,300 | — | — |
| 2018-09-20 | $169.55 | $177.90 | 879,900 | — | — |
| 2018-09-19 | $169.60 | $177.89 | 1,110,400 | — | — |
| 2018-09-18 | $167.65 | $175.85 | 1,272,400 | — | — |
| 2018-09-17 | $163.50 | $171.50 | 1,093,400 | — | — |
| 2018-09-14 | $165.45 | $173.54 | 995,800 | — | — |
| 2018-09-13 | $166.73 | $174.88 | 835,800 | — | — |
| 2018-09-12 | $167.10 | $175.27 | 1,119,600 | — | — |
| 2018-09-11 | $167.24 | $175.42 | 738,500 | — | — |
| 2018-09-10 | $166.93 | $175.09 | 910,200 | — | — |
| 2018-09-07 | $167.28 | $175.46 | 763,200 | — | — |
| 2018-09-06 | $167.22 | $175.40 | 775,600 | — | — |
| 2018-09-05 | $167.00 | $175.17 | 1,018,200 | — | — |
| 2018-09-04 | $169.48 | $177.77 | 1,371,600 | — | — |
| 2018-08-31 | $164.03 | $172.05 | 960,700 | — | — |
| 2018-08-30 | $161.80 | $169.71 | 916,300 | — | — |
| 2018-08-29 | $163.56 | $171.56 | 765,000 | — | — |
| 2018-08-28 | $162.10 | $170.03 | 1,096,700 | — | — |
| 2018-08-27 | $161.98 | $169.90 | 1,064,200 | — | — |
| 2018-08-24 | $164.36 | $172.40 | 729,300 | — | — |
| 2018-08-23 | $163.26 | $171.24 | 891,300 | — | — |
| 2018-08-22 | $160.73 | $168.59 | 804,200 | — | — |
| 2018-08-21 | $160.15 | $167.98 | 1,193,800 | — | — |
| 2018-08-20 | $160.84 | $168.71 | 999,200 | — | — |
| 2018-08-17 | $159.72 | $167.53 | 965,900 | — | — |
| 2018-08-16 | $159.49 | $167.29 | 1,415,900 | — | — |
| 2018-08-15 | $158.03 | $165.76 | 1,503,100 | — | — |
| 2018-08-14 | $156.13 | $163.77 | 4,487,600 | — | — |
| 2018-08-13 | $144.84 | $151.92 | 1,407,000 | — | — |
| 2018-08-10 | $146.35 | $153.51 | 1,006,400 | — | — |
| 2018-08-09 | $147.79 | $155.02 | 763,400 | — | — |
| 2018-08-08 | $146.41 | $153.57 | 530,900 | — | — |
| 2018-08-07 | $145.16 | $152.26 | 940,300 | — | — |
| 2018-08-06 | $145.10 | $152.20 | 679,500 | — | — |
| 2018-08-03 | $144.68 | $151.76 | 535,000 | — | — |
| 2018-08-02 | $143.26 | $150.27 | 654,000 | — | — |
| 2018-08-01 | $139.75 | $146.58 | 540,200 | — | — |
| 2018-07-31 | $141.23 | $148.14 | 463,100 | — | — |
| 2018-07-30 | $140.68 | $147.56 | 428,100 | — | — |
| 2018-07-27 | $139.85 | $146.69 | 370,300 | — | — |
| 2018-07-26 | $141.78 | $148.71 | 775,700 | — | — |
| 2018-07-25 | $140.47 | $147.34 | 794,700 | — | — |
| 2018-07-24 | $139.99 | $146.84 | 800,400 | — | — |
| 2018-07-23 | $144.66 | $151.73 | 686,100 | — | — |
| 2018-07-20 | $142.67 | $149.65 | 585,700 | — | — |
| 2018-07-19 | $143.37 | $150.38 | 1,123,700 | — | — |
| 2018-07-18 | $139.97 | $146.81 | 685,800 | — | — |
| 2018-07-17 | $140.28 | $147.14 | 809,100 | — | — |
| 2018-07-16 | $139.67 | $146.50 | 505,100 | — | — |
| 2018-07-13 | $139.34 | $146.15 | 835,000 | — | — |
| 2018-07-12 | $138.79 | $145.58 | 441,200 | — | — |
| 2018-07-11 | $139.08 | $145.88 | 710,200 | — | — |
| 2018-07-10 | $140.65 | $147.53 | 963,300 | — | — |
| 2018-07-09 | $140.95 | $147.84 | 950,800 | — | — |
| 2018-07-06 | $137.17 | $143.88 | 889,500 | — | — |
| 2018-07-05 | $135.86 | $142.50 | 957,000 | — | — |
| 2018-07-03 | $135.01 | $141.61 | 339,600 | — | — |
| 2018-07-02 | $134.70 | $141.29 | 662,500 | — | — |
| 2018-06-29 | $135.70 | $142.34 | 725,300 | — | — |
| 2018-06-28 | $135.11 | $141.72 | 1,039,800 | — | — |
| 2018-06-27 | $134.38 | $140.95 | 1,124,400 | — | — |
| 2018-06-26 | $137.07 | $143.77 | 745,600 | — | — |
| 2018-06-25 | $137.27 | $143.98 | 915,900 | — | — |
| 2018-06-22 | $138.85 | $145.64 | 1,377,800 | — | — |
| 2018-06-21 | $139.50 | $146.32 | 783,800 | — | — |
| 2018-06-20 | $139.16 | $145.90 | 849,600 | — | — |
| 2018-06-19 | $138.30 | $145.00 | 986,100 | — | — |
| 2018-06-18 | $138.24 | $144.94 | 1,226,100 | — | — |
| 2018-06-15 | $137.16 | $143.81 | 1,652,900 | — | — |
| 2018-06-14 | $133.50 | $139.97 | 816,200 | — | — |
| 2018-06-13 | $132.68 | $139.11 | 771,100 | — | — |
| 2018-06-12 | $133.64 | $140.11 | 887,700 | — | — |
| 2018-06-11 | $132.73 | $139.16 | 875,600 | — | — |
| 2018-06-08 | $131.71 | $138.09 | 863,800 | — | — |
| 2018-06-07 | $130.05 | $136.35 | 1,506,100 | — | — |
| 2018-06-06 | $130.59 | $136.92 | 1,173,200 | — | — |
| 2018-06-05 | $129.95 | $136.25 | 881,200 | — | — |
| 2018-06-04 | $129.91 | $136.20 | 1,008,600 | — | — |
| 2018-06-01 | $128.34 | $134.56 | 993,000 | — | — |
| 2018-05-31 | $128.62 | $134.85 | 1,535,200 | — | — |
| 2018-05-30 | $128.53 | $134.76 | 1,223,900 | — | — |
| 2018-05-29 | $123.96 | $129.97 | 1,163,300 | — | — |
| 2018-05-25 | $124.91 | $130.96 | 1,173,100 | — | — |
| 2018-05-24 | $125.17 | $131.23 | 1,270,200 | — | — |
| 2018-05-23 | $123.25 | $129.22 | 1,964,800 | — | — |
| 2018-05-22 | $115.33 | $120.92 | 3,940,200 | — | — |
| 2018-05-21 | $119.15 | $124.92 | 1,482,900 | — | — |
| 2018-05-18 | $118.32 | $124.05 | 1,087,000 | — | — |
| 2018-05-17 | $119.79 | $125.59 | 1,054,900 | — | — |
| 2018-05-16 | $119.03 | $124.80 | 855,200 | — | — |
| 2018-05-15 | $119.92 | $125.73 | 878,100 | — | — |
| 2018-05-14 | $121.61 | $127.50 | 939,200 | — | — |
| 2018-05-11 | $119.94 | $125.75 | 1,354,700 | — | — |
| 2018-05-10 | $118.23 | $123.96 | 594,200 | — | — |
| 2018-05-09 | $117.99 | $123.71 | 1,476,400 | — | — |
| 2018-05-08 | $116.80 | $122.46 | 1,084,900 | — | — |
| 2018-05-07 | $116.14 | $121.77 | 672,500 | — | — |
| 2018-05-04 | $116.67 | $122.32 | 860,800 | — | — |
| 2018-05-03 | $115.43 | $121.02 | 711,400 | — | — |
| 2018-05-02 | $115.90 | $121.52 | 1,113,000 | — | — |
| 2018-05-01 | $115.58 | $121.18 | 806,900 | — | — |
| 2018-04-30 | $114.45 | $120.00 | 1,057,400 | — | — |
| 2018-04-27 | $116.34 | $121.98 | 1,158,600 | — | — |
| 2018-04-26 | $113.18 | $118.66 | 1,672,500 | — | — |
| 2018-04-25 | $107.82 | $113.04 | 1,031,300 | — | — |
| 2018-04-24 | $106.93 | $112.11 | 1,162,900 | — | — |
| 2018-04-23 | $105.52 | $110.63 | 1,029,500 | — | — |
| 2018-04-20 | $103.76 | $108.79 | 1,064,500 | — | — |
| 2018-04-19 | $105.18 | $110.28 | 1,516,400 | — | — |
| 2018-04-18 | $107.39 | $112.59 | 1,303,600 | — | — |
| 2018-04-17 | $108.20 | $113.44 | 1,254,300 | — | — |
| 2018-04-16 | $106.45 | $111.61 | 971,500 | — | — |
| 2018-04-13 | $106.61 | $111.78 | 1,530,400 | — | — |
| 2018-04-12 | $110.57 | $115.93 | 850,700 | — | — |
| 2018-04-11 | $110.93 | $116.30 | 577,600 | — | — |
| 2018-04-10 | $112.14 | $117.57 | 926,800 | — | — |
| 2018-04-09 | $110.35 | $115.70 | 829,500 | — | — |
| 2018-04-06 | $111.91 | $117.33 | 1,291,200 | — | — |
| 2018-04-05 | $116.39 | $122.03 | 873,500 | — | — |
| 2018-04-04 | $114.48 | $120.03 | 851,900 | — | — |
| 2018-04-03 | $111.91 | $117.33 | 1,504,200 | — | — |
| 2018-04-02 | $111.93 | $117.35 | 1,581,300 | — | — |
| 2018-03-29 | $118.55 | $124.29 | 780,800 | — | — |
| 2018-03-28 | $115.98 | $121.60 | 1,047,500 | — | — |
| 2018-03-27 | $115.01 | $120.58 | 1,402,700 | — | — |
| 2018-03-26 | $114.77 | $120.33 | 1,008,800 | — | — |
| 2018-03-23 | $110.84 | $116.21 | 1,085,900 | — | — |
| 2018-03-22 | $111.71 | $117.12 | 1,042,400 | — | — |
| 2018-03-21 | $115.24 | $120.76 | 689,600 | — | — |
| 2018-03-20 | $114.25 | $119.72 | 636,000 | — | — |
| 2018-03-19 | $115.87 | $121.42 | 813,000 | — | — |
| 2018-03-16 | $116.63 | $122.22 | 1,354,400 | — | — |
| 2018-03-15 | $117.10 | $122.71 | 672,600 | — | — |
| 2018-03-14 | $117.06 | $122.67 | 681,800 | — | — |
| 2018-03-13 | $119.00 | $124.70 | 942,500 | — | — |
| 2018-03-12 | $118.41 | $124.08 | 802,800 | — | — |
| 2018-03-09 | $118.86 | $124.55 | 1,088,300 | — | — |
| 2018-03-08 | $115.75 | $121.29 | 672,200 | — | — |
| 2018-03-07 | $116.77 | $122.36 | 708,600 | — | — |
| 2018-03-06 | $118.59 | $124.27 | 1,003,700 | — | — |
| 2018-03-05 | $116.36 | $121.93 | 1,088,500 | — | — |
| 2018-03-02 | $116.07 | $121.63 | 1,462,100 | — | — |
| 2018-03-01 | $117.51 | $123.14 | 2,062,100 | — | — |
| 2018-02-28 | $114.25 | $119.72 | 1,901,700 | — | — |
| 2018-02-27 | $109.80 | $115.06 | 2,161,000 | — | — |
| 2018-02-26 | $114.85 | $120.35 | 1,409,600 | — | — |
| 2018-02-23 | $116.32 | $121.89 | 1,504,200 | — | — |
| 2018-02-22 | $110.49 | $115.78 | 1,465,800 | — | — |
| 2018-02-21 | $114.00 | $119.46 | 5,545,200 | — | — |
| 2018-02-20 | $105.35 | $110.40 | 2,369,200 | — | — |
| 2018-02-16 | $107.57 | $112.72 | 946,700 | — | — |
| 2018-02-15 | $108.78 | $113.99 | 818,400 | — | — |
| 2018-02-14 | $109.02 | $114.24 | 1,106,700 | — | — |
| 2018-02-13 | $106.22 | $111.31 | 1,392,100 | — | — |
| 2018-02-12 | $109.48 | $114.72 | 1,181,400 | — | — |
| 2018-02-09 | $109.14 | $114.37 | 1,577,900 | — | — |
| 2018-02-08 | $109.63 | $114.88 | 1,549,900 | — | — |
| 2018-02-07 | $109.93 | $115.20 | 2,163,500 | — | — |
| 2018-02-06 | $112.20 | $117.57 | 1,240,100 | — | — |
| 2018-02-05 | $109.86 | $115.12 | 1,281,600 | — | — |
| 2018-02-02 | $113.93 | $119.39 | 1,092,300 | — | — |
| 2018-02-01 | $117.29 | $122.91 | 760,600 | — | — |
| 2018-01-31 | $116.99 | $122.59 | 1,235,700 | — | — |
| 2018-01-30 | $119.27 | $124.98 | 1,889,700 | — | — |
| 2018-01-29 | $122.89 | $128.78 | 1,403,700 | — | — |
| 2018-01-26 | $123.64 | $129.56 | 1,488,400 | — | — |
| 2018-01-25 | $120.92 | $126.71 | 1,250,700 | — | — |
| 2018-01-24 | $120.99 | $126.79 | 1,198,600 | — | — |
| 2018-01-23 | $119.10 | $124.81 | 1,277,000 | — | — |
| 2018-01-22 | $118.03 | $123.68 | 1,612,100 | — | — |
| 2018-01-19 | $117.02 | $122.63 | 1,169,900 | — | — |
| 2018-01-18 | $115.53 | $121.06 | 920,900 | — | — |
| 2018-01-17 | $115.35 | $120.88 | 1,354,200 | — | — |
| 2018-01-16 | $113.90 | $119.36 | 1,498,100 | — | — |
| 2018-01-12 | $115.94 | $121.49 | 1,579,100 | — | — |
| 2018-01-11 | $112.95 | $118.36 | 1,015,900 | — | — |
| 2018-01-10 | $110.59 | $115.89 | 711,200 | — | — |
| 2018-01-09 | $110.49 | $115.78 | 1,091,400 | — | — |
| 2018-01-08 | $111.39 | $116.73 | 1,257,100 | — | — |
| 2018-01-05 | $112.18 | $117.55 | 1,996,700 | — | — |
| 2018-01-04 | $111.00 | $116.32 | 2,104,500 | — | — |
| 2018-01-03 | $107.05 | $112.18 | 2,086,800 | — | — |
| 2018-01-02 | $106.09 | $111.17 | 2,624,500 | — | — |