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
- 2001-12-03 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 | $114.95 | $174.38 | 246,400 | — | — |
| 2018-12-28 | $114.09 | $173.07 | 528,900 | — | — |
| 2018-12-27 | $113.31 | $171.89 | 286,500 | — | — |
| 2018-12-26 | $110.74 | $167.99 | 313,100 | — | — |
| 2018-12-24 | $105.80 | $160.50 | 190,000 | — | — |
| 2018-12-21 | $106.44 | $161.47 | 842,200 | — | — |
| 2018-12-20 | $109.15 | $165.58 | 504,600 | — | — |
| 2018-12-19 | $110.89 | $168.22 | 631,300 | — | — |
| 2018-12-18 | $116.95 | $177.41 | 599,300 | — | — |
| 2018-12-17 | $115.77 | $175.62 | 639,500 | — | — |
| 2018-12-14 | $118.35 | $179.53 | 410,900 | — | — |
| 2018-12-13 | $116.75 | $177.11 | 458,300 | — | — |
| 2018-12-12 | $116.57 | $176.83 | 469,700 | — | — |
| 2018-12-11 | $115.71 | $175.53 | 493,000 | — | — |
| 2018-12-10 | $116.34 | $176.49 | 516,400 | — | — |
| 2018-12-07 | $117.90 | $178.85 | 395,500 | — | — |
| 2018-12-06 | $120.44 | $182.71 | 888,400 | — | — |
| 2018-12-04 | $120.00 | $182.04 | 492,500 | — | — |
| 2018-12-03 | $128.91 | $195.55 | 376,600 | — | — |
| 2018-11-30 | $130.02 | $197.24 | 417,800 | — | — |
| 2018-11-29 | $129.06 | $195.78 | 269,800 | — | — |
| 2018-11-28 | $128.58 | $195.05 | 289,400 | — | — |
| 2018-11-27 | $126.63 | $192.10 | 525,300 | — | — |
| 2018-11-26 | $126.82 | $192.38 | 327,900 | — | — |
| 2018-11-23 | $122.66 | $186.07 | 75,000 | — | — |
| 2018-11-21 | $123.84 | $187.86 | 203,500 | — | — |
| 2018-11-20 | $121.12 | $183.74 | 351,900 | — | — |
| 2018-11-19 | $123.78 | $187.77 | 341,000 | — | — |
| 2018-11-16 | $125.91 | $191.00 | 577,600 | — | — |
| 2018-11-15 | $123.97 | $188.06 | 496,900 | — | — |
| 2018-11-14 | $124.07 | $188.21 | 475,400 | — | — |
| 2018-11-13 | $124.55 | $188.94 | 448,700 | — | — |
| 2018-11-12 | $124.82 | $189.35 | 437,700 | — | — |
| 2018-11-09 | $126.94 | $192.57 | 526,200 | — | — |
| 2018-11-08 | $127.35 | $193.19 | 569,300 | — | — |
| 2018-11-07 | $129.37 | $196.25 | 647,900 | — | — |
| 2018-11-06 | $132.66 | $201.24 | 369,100 | — | — |
| 2018-11-05 | $130.43 | $197.86 | 378,300 | — | — |
| 2018-11-02 | $131.01 | $198.74 | 502,000 | — | — |
| 2018-11-01 | $131.51 | $199.50 | 593,200 | — | — |
| 2018-10-31 | $125.64 | $190.59 | 637,100 | — | — |
| 2018-10-30 | $124.44 | $188.77 | 423,800 | — | — |
| 2018-10-29 | $119.25 | $180.90 | 626,700 | — | — |
| 2018-10-26 | $118.48 | $179.73 | 412,400 | — | — |
| 2018-10-25 | $119.29 | $180.96 | 323,600 | — | — |
| 2018-10-24 | $116.36 | $176.52 | 383,200 | — | — |
| 2018-10-23 | $121.01 | $183.57 | 525,200 | — | — |
| 2018-10-22 | $122.44 | $185.74 | 443,700 | — | — |
| 2018-10-19 | $123.94 | $188.01 | 494,700 | — | — |
| 2018-10-18 | $125.69 | $190.67 | 473,700 | — | — |
| 2018-10-17 | $126.66 | $192.14 | 399,700 | — | — |
| 2018-10-16 | $126.74 | $192.06 | 415,500 | — | — |
| 2018-10-15 | $123.00 | $186.40 | 403,500 | — | — |
| 2018-10-12 | $122.77 | $186.05 | 954,200 | — | — |
| 2018-10-11 | $119.44 | $181.00 | 968,100 | — | — |
| 2018-10-10 | $121.26 | $183.76 | 905,500 | — | — |
| 2018-10-09 | $126.05 | $191.02 | 604,400 | — | — |
| 2018-10-08 | $129.05 | $195.57 | 654,200 | — | — |
| 2018-10-05 | $130.99 | $198.51 | 1,291,900 | — | — |
| 2018-10-04 | $135.46 | $205.28 | 1,869,800 | — | — |
| 2018-10-03 | $135.01 | $204.60 | 5,016,300 | — | — |
| 2018-10-02 | $155.48 | $235.62 | 812,500 | — | — |
| 2018-10-01 | $155.18 | $235.16 | 700,000 | — | — |
| 2018-09-28 | $157.20 | $238.22 | 687,500 | — | — |
| 2018-09-27 | $158.54 | $240.26 | 470,900 | — | — |
| 2018-09-26 | $159.41 | $241.57 | 364,100 | — | — |
| 2018-09-25 | $161.63 | $244.94 | 378,200 | — | — |
| 2018-09-24 | $162.82 | $246.74 | 465,900 | — | — |
| 2018-09-21 | $165.06 | $250.14 | 1,707,600 | — | — |
| 2018-09-20 | $161.13 | $244.18 | 663,900 | — | — |
| 2018-09-19 | $157.63 | $238.88 | 443,100 | — | — |
| 2018-09-18 | $159.89 | $242.30 | 403,000 | — | — |
| 2018-09-17 | $158.22 | $239.77 | 464,900 | — | — |
| 2018-09-14 | $159.10 | $241.10 | 841,600 | — | — |
| 2018-09-13 | $158.12 | $239.62 | 639,600 | — | — |
| 2018-09-12 | $155.11 | $235.06 | 1,566,200 | — | — |
| 2018-09-11 | $158.21 | $239.76 | 503,900 | — | — |
| 2018-09-10 | $154.95 | $234.82 | 528,100 | — | — |
| 2018-09-07 | $156.41 | $237.03 | 761,600 | — | — |
| 2018-09-06 | $150.46 | $228.01 | 313,200 | — | — |
| 2018-09-05 | $151.93 | $230.24 | 382,500 | — | — |
| 2018-09-04 | $150.72 | $228.40 | 337,100 | — | — |
| 2018-08-31 | $152.84 | $231.62 | 313,400 | — | — |
| 2018-08-30 | $151.50 | $229.59 | 467,100 | — | — |
| 2018-08-29 | $153.00 | $231.86 | 443,900 | — | — |
| 2018-08-28 | $151.89 | $230.18 | 701,600 | — | — |
| 2018-08-27 | $153.50 | $232.62 | 587,500 | — | — |
| 2018-08-24 | $149.03 | $225.84 | 295,900 | — | — |
| 2018-08-23 | $147.58 | $223.65 | 436,700 | — | — |
| 2018-08-22 | $148.39 | $224.87 | 337,900 | — | — |
| 2018-08-21 | $148.10 | $224.43 | 516,400 | — | — |
| 2018-08-20 | $145.09 | $219.87 | 417,300 | — | — |
| 2018-08-17 | $143.69 | $217.75 | 452,000 | — | — |
| 2018-08-16 | $142.35 | $215.72 | 591,700 | — | — |
| 2018-08-15 | $140.07 | $212.27 | 507,900 | — | — |
| 2018-08-14 | $137.50 | $208.37 | 290,700 | — | — |
| 2018-08-13 | $135.87 | $205.90 | 262,500 | — | — |
| 2018-08-10 | $135.71 | $205.66 | 218,600 | — | — |
| 2018-08-09 | $135.17 | $204.84 | 242,400 | — | — |
| 2018-08-08 | $134.16 | $203.31 | 370,600 | — | — |
| 2018-08-07 | $136.89 | $207.45 | 317,900 | — | — |
| 2018-08-06 | $138.16 | $209.37 | 361,700 | — | — |
| 2018-08-03 | $136.48 | $206.83 | 363,700 | — | — |
| 2018-08-02 | $135.77 | $205.75 | 393,100 | — | — |
| 2018-08-01 | $135.67 | $205.60 | 449,600 | — | — |
| 2018-07-31 | $139.03 | $210.69 | 708,000 | — | — |
| 2018-07-30 | $136.09 | $206.23 | 759,100 | — | — |
| 2018-07-27 | $134.34 | $203.58 | 428,400 | — | — |
| 2018-07-26 | $133.90 | $202.92 | 385,800 | — | — |
| 2018-07-25 | $133.10 | $201.70 | 397,700 | — | — |
| 2018-07-24 | $130.93 | $198.41 | 426,000 | — | — |
| 2018-07-23 | $130.27 | $197.41 | 305,900 | — | — |
| 2018-07-20 | $130.29 | $197.44 | 537,000 | — | — |
| 2018-07-19 | $133.64 | $202.52 | 627,200 | — | — |
| 2018-07-18 | $131.85 | $199.81 | 592,400 | — | — |
| 2018-07-17 | $130.91 | $198.38 | 576,400 | — | — |
| 2018-07-16 | $132.33 | $200.34 | 704,200 | — | — |
| 2018-07-13 | $134.46 | $203.56 | 809,700 | — | — |
| 2018-07-12 | $132.36 | $200.38 | 672,100 | — | — |
| 2018-07-11 | $132.66 | $200.84 | 1,439,000 | — | — |
| 2018-07-10 | $130.65 | $197.80 | 844,400 | — | — |
| 2018-07-09 | $127.85 | $193.56 | 808,500 | — | — |
| 2018-07-06 | $128.47 | $194.50 | 1,365,300 | — | — |
| 2018-07-05 | $126.10 | $190.91 | 2,422,100 | — | — |
| 2018-07-03 | $132.05 | $199.92 | 3,174,900 | — | — |
| 2018-07-02 | $117.12 | $177.31 | 905,900 | — | — |
| 2018-06-29 | $115.87 | $175.42 | 903,600 | — | — |
| 2018-06-28 | $115.39 | $174.69 | 1,060,600 | — | — |
| 2018-06-27 | $119.85 | $181.45 | 796,800 | — | — |
| 2018-06-26 | $120.28 | $182.10 | 510,600 | — | — |
| 2018-06-25 | $120.11 | $181.84 | 678,100 | — | — |
| 2018-06-22 | $121.41 | $183.81 | 819,000 | — | — |
| 2018-06-21 | $117.96 | $178.58 | 406,900 | — | — |
| 2018-06-20 | $119.98 | $181.64 | 493,800 | — | — |
| 2018-06-19 | $120.43 | $182.32 | 581,400 | — | — |
| 2018-06-18 | $123.11 | $186.38 | 687,500 | — | — |
| 2018-06-15 | $122.21 | $185.02 | 8,973,200 | — | — |
| 2018-06-14 | $120.77 | $182.84 | 1,016,000 | — | — |
| 2018-06-13 | $123.61 | $187.14 | 863,000 | — | — |
| 2018-06-12 | $123.60 | $187.12 | 920,100 | — | — |
| 2018-06-11 | $119.11 | $180.32 | 870,700 | — | — |
| 2018-06-08 | $121.84 | $184.46 | 608,800 | — | — |
| 2018-06-07 | $121.50 | $183.94 | 515,900 | — | — |
| 2018-06-06 | $121.48 | $183.91 | 425,600 | — | — |
| 2018-06-05 | $119.15 | $180.39 | 482,700 | — | — |
| 2018-06-04 | $117.95 | $178.57 | 714,400 | — | — |
| 2018-06-01 | $118.59 | $179.54 | 637,900 | — | — |
| 2018-05-31 | $118.25 | $179.02 | 1,180,300 | — | — |
| 2018-05-30 | $121.52 | $183.97 | 583,200 | — | — |
| 2018-05-29 | $118.93 | $180.05 | 680,000 | — | — |
| 2018-05-25 | $119.60 | $181.07 | 408,600 | — | — |
| 2018-05-24 | $119.12 | $180.34 | 697,000 | — | — |
| 2018-05-23 | $118.10 | $178.80 | 419,900 | — | — |
| 2018-05-22 | $119.20 | $180.46 | 339,700 | — | — |
| 2018-05-21 | $120.59 | $182.57 | 761,800 | — | — |
| 2018-05-18 | $118.16 | $178.89 | 494,300 | — | — |
| 2018-05-17 | $118.74 | $179.76 | 629,800 | — | — |
| 2018-05-16 | $117.02 | $177.16 | 398,500 | — | — |
| 2018-05-15 | $115.88 | $175.43 | 989,700 | — | — |
| 2018-05-14 | $115.65 | $175.09 | 572,800 | — | — |
| 2018-05-11 | $114.34 | $173.10 | 661,800 | — | — |
| 2018-05-10 | $113.52 | $171.86 | 893,800 | — | — |
| 2018-05-09 | $113.90 | $172.44 | 888,900 | — | — |
| 2018-05-08 | $112.78 | $170.74 | 1,178,400 | — | — |
| 2018-05-07 | $110.22 | $166.87 | 915,900 | — | — |
| 2018-05-04 | $112.12 | $169.74 | 1,357,100 | — | — |
| 2018-05-03 | $111.37 | $168.61 | 785,900 | — | — |
| 2018-05-02 | $113.02 | $171.11 | 1,067,200 | — | — |
| 2018-05-01 | $113.87 | $172.39 | 3,123,400 | — | — |
| 2018-04-30 | $119.77 | $181.32 | 843,000 | — | — |
| 2018-04-27 | $122.66 | $185.70 | 829,100 | — | — |
| 2018-04-26 | $124.68 | $188.76 | 861,700 | — | — |
| 2018-04-25 | $126.80 | $191.97 | 773,400 | — | — |
| 2018-04-24 | $126.30 | $191.21 | 755,100 | — | — |
| 2018-04-23 | $128.82 | $195.03 | 849,100 | — | — |
| 2018-04-20 | $127.93 | $193.68 | 708,500 | — | — |
| 2018-04-19 | $128.79 | $194.98 | 713,800 | — | — |
| 2018-04-18 | $131.26 | $198.72 | 617,300 | — | — |
| 2018-04-17 | $132.03 | $199.88 | 532,500 | — | — |
| 2018-04-16 | $130.52 | $197.60 | 787,000 | — | — |
| 2018-04-13 | $130.80 | $197.83 | 530,200 | — | — |
| 2018-04-12 | $131.18 | $198.40 | 793,600 | — | — |
| 2018-04-11 | $129.91 | $196.48 | 730,700 | — | — |
| 2018-04-10 | $130.17 | $196.87 | 784,500 | — | — |
| 2018-04-09 | $129.46 | $195.80 | 891,200 | — | — |
| 2018-04-06 | $131.83 | $199.38 | 988,300 | — | — |
| 2018-04-05 | $133.21 | $201.47 | 1,482,600 | — | — |
| 2018-04-04 | $129.48 | $195.83 | 3,620,700 | — | — |
| 2018-04-03 | $134.78 | $203.85 | 1,014,600 | — | — |
| 2018-04-02 | $136.67 | $206.70 | 742,800 | — | — |
| 2018-03-29 | $139.19 | $210.52 | 932,500 | — | — |
| 2018-03-28 | $137.01 | $207.22 | 563,300 | — | — |
| 2018-03-27 | $135.95 | $205.62 | 448,300 | — | — |
| 2018-03-26 | $137.67 | $208.22 | 492,400 | — | — |
| 2018-03-23 | $132.40 | $200.25 | 968,100 | — | — |
| 2018-03-22 | $134.66 | $203.66 | 1,863,800 | — | — |
| 2018-03-21 | $147.04 | $222.39 | 540,000 | — | — |
| 2018-03-20 | $146.73 | $221.92 | 414,900 | — | — |
| 2018-03-19 | $149.36 | $225.90 | 379,000 | — | — |
| 2018-03-16 | $150.13 | $227.06 | 561,900 | — | — |
| 2018-03-15 | $149.84 | $226.62 | 427,900 | — | — |
| 2018-03-14 | $148.87 | $225.16 | 239,900 | — | — |
| 2018-03-13 | $151.09 | $228.51 | 329,400 | — | — |
| 2018-03-12 | $150.81 | $228.09 | 358,100 | — | — |
| 2018-03-09 | $152.69 | $230.93 | 416,400 | — | — |
| 2018-03-08 | $151.76 | $229.53 | 671,600 | — | — |
| 2018-03-07 | $146.80 | $222.02 | 820,400 | — | — |
| 2018-03-06 | $154.20 | $233.22 | 625,400 | — | — |
| 2018-03-05 | $149.84 | $226.62 | 518,600 | — | — |
| 2018-03-02 | $146.97 | $222.28 | 495,200 | — | — |
| 2018-03-01 | $146.79 | $222.01 | 871,100 | — | — |
| 2018-02-28 | $142.58 | $215.64 | 820,700 | — | — |
| 2018-02-27 | $145.55 | $220.13 | 385,100 | — | — |
| 2018-02-26 | $148.49 | $224.58 | 539,700 | — | — |
| 2018-02-23 | $146.56 | $221.66 | 304,800 | — | — |
| 2018-02-22 | $146.30 | $221.27 | 531,400 | — | — |
| 2018-02-21 | $147.58 | $223.20 | 596,500 | — | — |
| 2018-02-20 | $148.81 | $225.06 | 443,000 | — | — |
| 2018-02-16 | $151.14 | $228.59 | 336,500 | — | — |
| 2018-02-15 | $153.49 | $232.14 | 386,200 | — | — |
| 2018-02-14 | $151.67 | $229.39 | 367,600 | — | — |
| 2018-02-13 | $148.87 | $225.16 | 335,000 | — | — |
| 2018-02-12 | $150.49 | $227.61 | 562,300 | — | — |
| 2018-02-09 | $147.05 | $222.40 | 560,900 | — | — |
| 2018-02-08 | $145.41 | $219.92 | 636,400 | — | — |
| 2018-02-07 | $148.07 | $223.95 | 813,500 | — | — |
| 2018-02-06 | $148.91 | $225.22 | 1,141,900 | — | — |
| 2018-02-05 | $145.22 | $219.64 | 677,400 | — | — |
| 2018-02-02 | $149.95 | $226.79 | 719,300 | — | — |
| 2018-02-01 | $153.66 | $232.40 | 796,300 | — | — |
| 2018-01-31 | $154.44 | $233.58 | 882,500 | — | — |
| 2018-01-30 | $158.34 | $239.48 | 772,200 | — | — |
| 2018-01-29 | $163.58 | $247.40 | 448,700 | — | — |
| 2018-01-26 | $168.42 | $254.72 | 671,500 | — | — |
| 2018-01-25 | $167.07 | $252.68 | 570,600 | — | — |
| 2018-01-24 | $166.89 | $252.41 | 717,300 | — | — |
| 2018-01-23 | $166.72 | $252.15 | 623,800 | — | — |
| 2018-01-22 | $165.70 | $250.61 | 600,200 | — | — |
| 2018-01-19 | $163.15 | $246.75 | 802,400 | — | — |
| 2018-01-18 | $161.49 | $244.05 | 1,310,800 | — | — |
| 2018-01-17 | $163.80 | $247.54 | 1,018,900 | — | — |
| 2018-01-16 | $160.59 | $242.69 | 1,894,200 | — | — |
| 2018-01-12 | $158.74 | $239.89 | 1,436,800 | — | — |
| 2018-01-11 | $159.85 | $241.57 | 1,325,100 | — | — |
| 2018-01-10 | $158.99 | $240.27 | 2,427,400 | — | — |
| 2018-01-09 | $157.95 | $238.70 | 5,310,400 | — | — |
| 2018-01-08 | $185.73 | $280.68 | 1,443,300 | — | — |
| 2018-01-05 | $185.36 | $280.12 | 1,036,800 | — | — |
| 2018-01-04 | $180.60 | $272.93 | 559,900 | — | — |
| 2018-01-03 | $177.64 | $268.45 | 467,100 | — | — |
| 2018-01-02 | $179.81 | $271.73 | 483,800 | — | — |