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
- 2005-09-15 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 | $104.37 | $136.85 | 826,200 | — | — |
| 2018-12-28 | $103.15 | $135.25 | 967,000 | — | — |
| 2018-12-27 | $104.08 | $136.47 | 1,081,300 | — | — |
| 2018-12-26 | $102.70 | $134.66 | 1,185,800 | — | — |
| 2018-12-24 | $97.58 | $127.95 | 1,053,700 | — | — |
| 2018-12-21 | $100.31 | $131.53 | 2,580,700 | — | — |
| 2018-12-20 | $104.38 | $136.86 | 1,514,300 | — | — |
| 2018-12-19 | $105.47 | $138.29 | 1,367,400 | — | — |
| 2018-12-18 | $108.40 | $142.13 | 1,186,200 | — | — |
| 2018-12-17 | $108.66 | $142.48 | 1,083,400 | — | — |
| 2018-12-14 | $110.19 | $144.48 | 1,171,000 | — | — |
| 2018-12-13 | $112.17 | $147.08 | 1,238,000 | — | — |
| 2018-12-12 | $112.71 | $147.79 | 1,191,600 | — | — |
| 2018-12-11 | $111.62 | $146.36 | 1,355,600 | — | — |
| 2018-12-10 | $112.46 | $147.46 | 1,494,100 | — | — |
| 2018-12-07 | $115.82 | $151.86 | 1,127,900 | — | — |
| 2018-12-06 | $119.33 | $156.47 | 2,109,600 | — | — |
| 2018-12-04 | $121.43 | $159.22 | 1,461,300 | — | — |
| 2018-12-03 | $130.96 | $171.72 | 972,300 | — | — |
| 2018-11-30 | $129.75 | $170.13 | 1,252,700 | — | — |
| 2018-11-29 | $127.58 | $167.28 | 1,154,400 | — | — |
| 2018-11-28 | $132.34 | $173.52 | 1,349,900 | — | — |
| 2018-11-27 | $126.18 | $165.45 | 893,100 | — | — |
| 2018-11-26 | $127.97 | $167.79 | 1,292,000 | — | — |
| 2018-11-23 | $123.61 | $162.08 | 315,500 | — | — |
| 2018-11-21 | $123.64 | $162.12 | 665,300 | — | — |
| 2018-11-20 | $122.21 | $160.24 | 815,900 | — | — |
| 2018-11-19 | $125.96 | $165.16 | 649,300 | — | — |
| 2018-11-16 | $126.53 | $165.91 | 968,400 | — | — |
| 2018-11-15 | $126.66 | $166.08 | 940,400 | — | — |
| 2018-11-14 | $124.87 | $163.73 | 1,124,000 | — | — |
| 2018-11-13 | $126.48 | $165.84 | 968,800 | — | — |
| 2018-11-12 | $125.06 | $163.98 | 707,300 | — | — |
| 2018-11-09 | $127.66 | $167.39 | 814,600 | — | — |
| 2018-11-08 | $129.80 | $170.19 | 869,100 | — | — |
| 2018-11-07 | $129.57 | $169.89 | 1,168,200 | — | — |
| 2018-11-06 | $127.55 | $167.24 | 823,700 | — | — |
| 2018-11-05 | $126.81 | $166.27 | 1,315,400 | — | — |
| 2018-11-02 | $126.45 | $165.80 | 939,200 | — | — |
| 2018-11-01 | $129.82 | $169.04 | 967,800 | — | — |
| 2018-10-31 | $127.24 | $165.68 | 1,303,500 | — | — |
| 2018-10-30 | $126.60 | $164.85 | 914,000 | — | — |
| 2018-10-29 | $123.09 | $160.28 | 1,208,100 | — | — |
| 2018-10-26 | $122.00 | $158.86 | 1,971,500 | — | — |
| 2018-10-25 | $126.19 | $164.31 | 1,345,400 | — | — |
| 2018-10-24 | $122.59 | $159.63 | 2,534,600 | — | — |
| 2018-10-23 | $132.31 | $172.28 | 1,502,100 | — | — |
| 2018-10-22 | $133.17 | $173.40 | 1,082,700 | — | — |
| 2018-10-19 | $135.86 | $176.91 | 987,200 | — | — |
| 2018-10-18 | $134.00 | $174.48 | 1,039,800 | — | — |
| 2018-10-17 | $138.37 | $180.17 | 952,400 | — | — |
| 2018-10-16 | $137.01 | $178.40 | 1,012,400 | — | — |
| 2018-10-15 | $135.74 | $176.75 | 685,700 | — | — |
| 2018-10-12 | $135.78 | $176.80 | 1,213,900 | — | — |
| 2018-10-11 | $135.38 | $176.28 | 1,466,100 | — | — |
| 2018-10-10 | $143.54 | $186.91 | 935,200 | — | — |
| 2018-10-09 | $149.02 | $194.04 | 772,700 | — | — |
| 2018-10-08 | $151.02 | $196.65 | 492,600 | — | — |
| 2018-10-05 | $149.75 | $194.99 | 683,000 | — | — |
| 2018-10-04 | $151.97 | $197.88 | 912,400 | — | — |
| 2018-10-03 | $150.49 | $195.96 | 920,300 | — | — |
| 2018-10-02 | $148.75 | $193.69 | 708,600 | — | — |
| 2018-10-01 | $148.83 | $193.79 | 790,400 | — | — |
| 2018-09-28 | $147.66 | $192.27 | 1,317,000 | — | — |
| 2018-09-27 | $148.99 | $194.00 | 807,500 | — | — |
| 2018-09-26 | $146.65 | $190.96 | 678,600 | — | — |
| 2018-09-25 | $148.04 | $192.77 | 622,200 | — | — |
| 2018-09-24 | $148.72 | $193.65 | 690,900 | — | — |
| 2018-09-21 | $149.99 | $195.30 | 1,319,300 | — | — |
| 2018-09-20 | $149.42 | $194.56 | 793,300 | — | — |
| 2018-09-19 | $148.43 | $193.27 | 806,000 | — | — |
| 2018-09-18 | $146.01 | $190.12 | 782,400 | — | — |
| 2018-09-17 | $144.08 | $187.61 | 844,600 | — | — |
| 2018-09-14 | $147.47 | $192.02 | 840,900 | — | — |
| 2018-09-13 | $143.37 | $186.68 | 536,300 | — | — |
| 2018-09-12 | $141.41 | $184.13 | 640,100 | — | — |
| 2018-09-11 | $142.73 | $185.85 | 685,900 | — | — |
| 2018-09-10 | $143.17 | $186.42 | 592,400 | — | — |
| 2018-09-07 | $142.48 | $185.53 | 852,200 | — | — |
| 2018-09-06 | $143.19 | $186.45 | 647,500 | — | — |
| 2018-09-05 | $143.92 | $187.40 | 626,500 | — | — |
| 2018-09-04 | $143.12 | $186.36 | 851,900 | — | — |
| 2018-08-31 | $141.96 | $184.85 | 645,800 | — | — |
| 2018-08-30 | $142.03 | $184.94 | 583,800 | — | — |
| 2018-08-29 | $143.81 | $187.26 | 560,800 | — | — |
| 2018-08-28 | $144.01 | $187.52 | 617,900 | — | — |
| 2018-08-27 | $144.20 | $187.77 | 753,000 | — | — |
| 2018-08-24 | $141.25 | $183.92 | 696,200 | — | — |
| 2018-08-23 | $138.99 | $180.98 | 423,000 | — | — |
| 2018-08-22 | $140.96 | $183.55 | 560,700 | — | — |
| 2018-08-21 | $141.88 | $184.74 | 753,600 | — | — |
| 2018-08-20 | $141.18 | $183.83 | 702,400 | — | — |
| 2018-08-17 | $139.47 | $181.61 | 737,700 | — | — |
| 2018-08-16 | $138.71 | $180.62 | 563,500 | — | — |
| 2018-08-15 | $137.26 | $178.73 | 751,500 | — | — |
| 2018-08-14 | $138.66 | $180.55 | 666,100 | — | — |
| 2018-08-13 | $136.27 | $177.44 | 753,700 | — | — |
| 2018-08-10 | $137.12 | $178.55 | 1,150,100 | — | — |
| 2018-08-09 | $139.66 | $181.85 | 602,700 | — | — |
| 2018-08-08 | $141.46 | $184.20 | 1,115,900 | — | — |
| 2018-08-07 | $140.77 | $183.30 | 866,800 | — | — |
| 2018-08-06 | $140.45 | $182.88 | 629,200 | — | — |
| 2018-08-03 | $140.86 | $183.42 | 798,100 | — | — |
| 2018-08-02 | $140.23 | $181.42 | 1,121,900 | — | — |
| 2018-08-01 | $142.88 | $184.85 | 1,325,600 | — | — |
| 2018-07-31 | $145.67 | $188.46 | 904,700 | — | — |
| 2018-07-30 | $146.97 | $190.14 | 655,700 | — | — |
| 2018-07-27 | $148.75 | $192.45 | 828,800 | — | — |
| 2018-07-26 | $148.43 | $192.03 | 1,400,200 | — | — |
| 2018-07-25 | $145.25 | $187.92 | 1,785,400 | — | — |
| 2018-07-24 | $142.46 | $184.31 | 1,132,700 | — | — |
| 2018-07-23 | $143.02 | $185.03 | 1,055,700 | — | — |
| 2018-07-20 | $139.53 | $180.52 | 1,587,900 | — | — |
| 2018-07-19 | $141.27 | $182.77 | 897,900 | — | — |
| 2018-07-18 | $145.21 | $187.87 | 1,039,800 | — | — |
| 2018-07-17 | $142.96 | $184.96 | 845,500 | — | — |
| 2018-07-16 | $142.24 | $184.02 | 906,200 | — | — |
| 2018-07-13 | $142.01 | $183.73 | 845,100 | — | — |
| 2018-07-12 | $142.27 | $184.06 | 755,700 | — | — |
| 2018-07-11 | $142.89 | $184.87 | 794,900 | — | — |
| 2018-07-10 | $144.83 | $187.38 | 799,200 | — | — |
| 2018-07-09 | $145.76 | $188.58 | 1,217,600 | — | — |
| 2018-07-06 | $141.68 | $183.30 | 988,600 | — | — |
| 2018-07-05 | $140.97 | $182.38 | 996,700 | — | — |
| 2018-07-03 | $139.24 | $180.14 | 337,400 | — | — |
| 2018-07-02 | $140.87 | $182.25 | 721,400 | — | — |
| 2018-06-29 | $139.88 | $180.97 | 1,301,300 | — | — |
| 2018-06-28 | $138.49 | $179.17 | 1,028,000 | — | — |
| 2018-06-27 | $138.36 | $179.00 | 906,800 | — | — |
| 2018-06-26 | $141.73 | $183.36 | 1,161,800 | — | — |
| 2018-06-25 | $144.77 | $187.30 | 1,004,000 | — | — |
| 2018-06-22 | $146.36 | $189.35 | 2,649,300 | — | — |
| 2018-06-21 | $146.45 | $189.47 | 786,500 | — | — |
| 2018-06-20 | $146.95 | $190.12 | 991,200 | — | — |
| 2018-06-19 | $148.30 | $191.86 | 1,112,700 | — | — |
| 2018-06-18 | $148.75 | $192.45 | 1,472,200 | — | — |
| 2018-06-15 | $147.33 | $190.61 | 1,427,000 | — | — |
| 2018-06-14 | $147.65 | $191.02 | 874,800 | — | — |
| 2018-06-13 | $146.16 | $189.10 | 756,100 | — | — |
| 2018-06-12 | $146.87 | $190.01 | 1,167,700 | — | — |
| 2018-06-11 | $147.46 | $190.78 | 1,780,700 | — | — |
| 2018-06-08 | $142.63 | $184.53 | 559,600 | — | — |
| 2018-06-07 | $142.07 | $183.80 | 854,100 | — | — |
| 2018-06-06 | $142.00 | $183.71 | 1,054,600 | — | — |
| 2018-06-05 | $139.66 | $180.69 | 1,116,200 | — | — |
| 2018-06-04 | $140.30 | $181.51 | 813,900 | — | — |
| 2018-06-01 | $140.25 | $181.45 | 979,500 | — | — |
| 2018-05-31 | $138.63 | $179.35 | 1,894,000 | — | — |
| 2018-05-30 | $139.51 | $180.49 | 978,000 | — | — |
| 2018-05-29 | $136.27 | $176.30 | 976,300 | — | — |
| 2018-05-25 | $142.23 | $184.01 | 960,500 | — | — |
| 2018-05-24 | $142.62 | $184.52 | 780,300 | — | — |
| 2018-05-23 | $142.17 | $183.93 | 982,900 | — | — |
| 2018-05-22 | $144.24 | $186.61 | 1,039,400 | — | — |
| 2018-05-21 | $142.49 | $184.35 | 991,900 | — | — |
| 2018-05-18 | $141.01 | $182.43 | 1,026,900 | — | — |
| 2018-05-17 | $141.45 | $183.00 | 1,382,500 | — | — |
| 2018-05-16 | $139.91 | $181.01 | 1,006,700 | — | — |
| 2018-05-15 | $138.16 | $178.75 | 1,226,600 | — | — |
| 2018-05-14 | $138.96 | $179.78 | 1,512,500 | — | — |
| 2018-05-11 | $137.07 | $177.34 | 943,800 | — | — |
| 2018-05-10 | $135.51 | $175.32 | 1,064,100 | — | — |
| 2018-05-09 | $134.24 | $173.67 | 1,410,700 | — | — |
| 2018-05-08 | $134.31 | $173.76 | 1,639,800 | — | — |
| 2018-05-07 | $134.10 | $173.49 | 1,437,400 | — | — |
| 2018-05-04 | $134.57 | $174.10 | 1,126,200 | — | — |
| 2018-05-03 | $131.49 | $168.95 | 1,589,700 | — | — |
| 2018-05-02 | $132.99 | $170.88 | 2,192,900 | — | — |
| 2018-05-01 | $139.05 | $178.67 | 1,153,000 | — | — |
| 2018-04-30 | $140.21 | $180.16 | 835,400 | — | — |
| 2018-04-27 | $141.74 | $182.12 | 858,700 | — | — |
| 2018-04-26 | $142.18 | $182.69 | 1,473,000 | — | — |
| 2018-04-25 | $141.44 | $181.74 | 1,227,500 | — | — |
| 2018-04-24 | $142.66 | $183.30 | 1,852,300 | — | — |
| 2018-04-23 | $145.49 | $186.94 | 1,332,300 | — | — |
| 2018-04-20 | $143.69 | $184.63 | 1,387,900 | — | — |
| 2018-04-19 | $145.58 | $187.06 | 1,240,200 | — | — |
| 2018-04-18 | $144.62 | $185.82 | 893,100 | — | — |
| 2018-04-17 | $144.07 | $185.12 | 1,578,800 | — | — |
| 2018-04-16 | $143.59 | $184.50 | 980,000 | — | — |
| 2018-04-13 | $141.63 | $181.98 | 715,900 | — | — |
| 2018-04-12 | $143.53 | $184.42 | 868,200 | — | — |
| 2018-04-11 | $141.37 | $181.65 | 640,600 | — | — |
| 2018-04-10 | $144.29 | $185.40 | 707,900 | — | — |
| 2018-04-09 | $141.38 | $181.66 | 608,000 | — | — |
| 2018-04-06 | $141.31 | $181.57 | 763,100 | — | — |
| 2018-04-05 | $145.97 | $187.56 | 1,026,100 | — | — |
| 2018-04-04 | $145.70 | $187.21 | 918,000 | — | — |
| 2018-04-03 | $144.70 | $185.93 | 1,157,500 | — | — |
| 2018-04-02 | $142.67 | $183.32 | 1,248,100 | — | — |
| 2018-03-29 | $147.94 | $190.09 | 1,074,500 | — | — |
| 2018-03-28 | $146.96 | $188.83 | 1,268,100 | — | — |
| 2018-03-27 | $147.31 | $189.28 | 950,500 | — | — |
| 2018-03-26 | $149.55 | $192.16 | 1,242,500 | — | — |
| 2018-03-23 | $144.89 | $186.17 | 1,063,500 | — | — |
| 2018-03-22 | $151.06 | $194.10 | 1,123,600 | — | — |
| 2018-03-21 | $157.86 | $202.83 | 699,000 | — | — |
| 2018-03-20 | $157.14 | $201.91 | 912,900 | — | — |
| 2018-03-19 | $156.04 | $200.50 | 582,000 | — | — |
| 2018-03-16 | $157.10 | $201.86 | 1,525,900 | — | — |
| 2018-03-15 | $155.39 | $199.66 | 815,700 | — | — |
| 2018-03-14 | $157.01 | $201.74 | 559,900 | — | — |
| 2018-03-13 | $158.91 | $204.18 | 1,175,000 | — | — |
| 2018-03-12 | $159.88 | $205.43 | 682,300 | — | — |
| 2018-03-09 | $161.11 | $207.01 | 815,900 | — | — |
| 2018-03-08 | $156.41 | $200.97 | 737,300 | — | — |
| 2018-03-07 | $155.74 | $200.11 | 886,100 | — | — |
| 2018-03-06 | $155.57 | $199.89 | 645,900 | — | — |
| 2018-03-05 | $155.62 | $199.96 | 1,318,200 | — | — |
| 2018-03-02 | $150.91 | $193.90 | 1,661,200 | — | — |
| 2018-03-01 | $153.66 | $197.44 | 1,309,400 | — | — |
| 2018-02-28 | $156.44 | $201.01 | 1,211,300 | — | — |
| 2018-02-27 | $159.77 | $205.29 | 1,005,400 | — | — |
| 2018-02-26 | $162.32 | $208.57 | 662,500 | — | — |
| 2018-02-23 | $160.28 | $205.94 | 771,000 | — | — |
| 2018-02-22 | $158.01 | $203.03 | 784,200 | — | — |
| 2018-02-21 | $159.38 | $204.79 | 988,000 | — | — |
| 2018-02-20 | $158.76 | $203.99 | 771,900 | — | — |
| 2018-02-16 | $159.81 | $205.34 | 769,800 | — | — |
| 2018-02-15 | $159.00 | $204.30 | 909,800 | — | — |
| 2018-02-14 | $160.55 | $205.22 | 1,068,600 | — | — |
| 2018-02-13 | $156.62 | $200.20 | 1,544,600 | — | — |
| 2018-02-12 | $155.91 | $199.29 | 1,079,000 | — | — |
| 2018-02-09 | $153.88 | $196.70 | 1,484,600 | — | — |
| 2018-02-08 | $152.50 | $194.93 | 1,608,300 | — | — |
| 2018-02-07 | $160.11 | $204.66 | 1,313,200 | — | — |
| 2018-02-06 | $160.56 | $205.24 | 1,900,200 | — | — |
| 2018-02-05 | $160.39 | $205.02 | 1,739,300 | — | — |
| 2018-02-02 | $167.50 | $214.11 | 1,095,400 | — | — |
| 2018-02-01 | $171.08 | $218.68 | 1,172,500 | — | — |
| 2018-01-31 | $168.70 | $215.64 | 1,458,800 | — | — |
| 2018-01-30 | $172.01 | $219.87 | 1,190,600 | — | — |
| 2018-01-29 | $177.45 | $226.83 | 887,700 | — | — |
| 2018-01-26 | $179.84 | $229.88 | 1,487,300 | — | — |
| 2018-01-25 | $173.13 | $221.31 | 1,920,100 | — | — |
| 2018-01-24 | $180.31 | $230.48 | 1,537,100 | — | — |
| 2018-01-23 | $178.31 | $227.93 | 1,142,100 | — | — |
| 2018-01-22 | $177.94 | $227.45 | 1,131,800 | — | — |
| 2018-01-19 | $178.81 | $228.57 | 1,246,700 | — | — |
| 2018-01-18 | $177.57 | $226.98 | 752,500 | — | — |
| 2018-01-17 | $178.47 | $228.13 | 1,202,400 | — | — |
| 2018-01-16 | $177.31 | $226.65 | 1,618,500 | — | — |
| 2018-01-12 | $182.04 | $232.69 | 1,153,200 | — | — |
| 2018-01-11 | $178.98 | $228.78 | 726,800 | — | — |
| 2018-01-10 | $175.83 | $224.76 | 901,900 | — | — |
| 2018-01-09 | $174.08 | $222.52 | 1,639,400 | — | — |
| 2018-01-08 | $172.00 | $219.86 | 1,006,300 | — | — |
| 2018-01-05 | $170.27 | $217.65 | 819,200 | — | — |
| 2018-01-04 | $169.69 | $216.91 | 870,200 | — | — |
| 2018-01-03 | $169.07 | $216.12 | 798,700 | — | — |
| 2018-01-02 | $169.91 | $217.19 | 812,400 | — | — |