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
- 2001-06-15 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 | $119.78 | $122.41 | 735,762 | — | — |
| 2018-12-28 | $119.57 | $122.20 | 605,700 | — | — |
| 2018-12-27 | $121.22 | $123.89 | 544,429 | — | — |
| 2018-12-26 | $121.05 | $123.72 | 792,523 | — | — |
| 2018-12-24 | $115.29 | $117.83 | 377,278 | — | — |
| 2018-12-21 | $118.96 | $121.58 | 1,510,366 | — | — |
| 2018-12-20 | $123.13 | $125.84 | 1,437,818 | — | — |
| 2018-12-19 | $126.70 | $129.48 | 795,780 | — | — |
| 2018-12-18 | $127.92 | $130.73 | 913,437 | — | — |
| 2018-12-17 | $128.64 | $131.47 | 1,349,105 | — | — |
| 2018-12-14 | $138.21 | $141.25 | 644,794 | — | — |
| 2018-12-13 | $140.06 | $143.14 | 601,565 | — | — |
| 2018-12-12 | $143.15 | $146.30 | 556,332 | — | — |
| 2018-12-11 | $142.19 | $145.32 | 478,395 | — | — |
| 2018-12-10 | $142.87 | $146.01 | 772,850 | — | — |
| 2018-12-07 | $144.01 | $147.18 | 820,214 | — | — |
| 2018-12-06 | $149.35 | $152.64 | 982,979 | — | — |
| 2018-12-04 | $150.73 | $154.04 | 1,075,701 | — | — |
| 2018-12-03 | $158.86 | $162.35 | 1,058,409 | — | — |
| 2018-11-30 | $159.90 | $163.42 | 823,722 | — | — |
| 2018-11-29 | $156.98 | $160.44 | 534,780 | — | — |
| 2018-11-28 | $159.27 | $162.78 | 1,065,175 | — | — |
| 2018-11-27 | $154.68 | $158.08 | 933,109 | — | — |
| 2018-11-26 | $160.38 | $163.90 | 331,043 | — | — |
| 2018-11-23 | $155.45 | $158.87 | 144,722 | — | — |
| 2018-11-21 | $156.42 | $159.87 | 543,176 | — | — |
| 2018-11-20 | $153.64 | $157.02 | 678,374 | — | — |
| 2018-11-19 | $154.01 | $157.40 | 651,685 | — | — |
| 2018-11-16 | $158.05 | $161.53 | 456,217 | — | — |
| 2018-11-15 | $157.94 | $161.42 | 752,176 | — | — |
| 2018-11-14 | $159.41 | $162.92 | 565,228 | — | — |
| 2018-11-13 | $163.82 | $167.43 | 320,768 | — | — |
| 2018-11-12 | $162.57 | $165.68 | 458,974 | — | — |
| 2018-11-09 | $166.21 | $169.39 | 369,635 | — | — |
| 2018-11-08 | $169.93 | $173.18 | 386,551 | — | — |
| 2018-11-07 | $169.86 | $173.11 | 364,122 | — | — |
| 2018-11-06 | $165.63 | $168.81 | 635,647 | — | — |
| 2018-11-05 | $164.34 | $167.49 | 405,847 | — | — |
| 2018-11-02 | $163.48 | $166.61 | 369,635 | — | — |
| 2018-11-01 | $165.62 | $168.79 | 494,810 | — | — |
| 2018-10-31 | $164.55 | $167.70 | 795,154 | — | — |
| 2018-10-30 | $160.88 | $163.96 | 640,659 | — | — |
| 2018-10-29 | $160.10 | $163.16 | 895,770 | — | — |
| 2018-10-26 | $158.86 | $161.90 | 793,274 | — | — |
| 2018-10-25 | $161.74 | $164.84 | 568,987 | — | — |
| 2018-10-24 | $158.76 | $161.80 | 987,865 | — | — |
| 2018-10-23 | $163.99 | $167.13 | 804,426 | — | — |
| 2018-10-22 | $165.97 | $169.15 | 1,052,520 | — | — |
| 2018-10-19 | $172.53 | $175.83 | 1,385,943 | — | — |
| 2018-10-18 | $178.06 | $181.47 | 2,204,403 | — | — |
| 2018-10-17 | $168.76 | $171.99 | 830,113 | — | — |
| 2018-10-16 | $170.03 | $173.29 | 1,066,178 | — | — |
| 2018-10-15 | $167.87 | $171.08 | 856,676 | — | — |
| 2018-10-12 | $170.41 | $173.67 | 922,584 | — | — |
| 2018-10-11 | $168.95 | $172.18 | 948,145 | — | — |
| 2018-10-10 | $176.14 | $179.51 | 899,278 | — | — |
| 2018-10-09 | $181.37 | $184.84 | 392,189 | — | — |
| 2018-10-08 | $183.10 | $186.60 | 541,797 | — | — |
| 2018-10-05 | $184.62 | $188.16 | 362,117 | — | — |
| 2018-10-04 | $188.01 | $191.61 | 589,912 | — | — |
| 2018-10-03 | $189.15 | $192.77 | 520,622 | — | — |
| 2018-10-02 | $186.38 | $189.95 | 511,099 | — | — |
| 2018-10-01 | $189.82 | $193.45 | 563,850 | — | — |
| 2018-09-28 | $188.48 | $192.08 | 854,421 | — | — |
| 2018-09-27 | $188.54 | $192.15 | 445,692 | — | — |
| 2018-09-26 | $190.91 | $194.56 | 1,166,794 | — | — |
| 2018-09-25 | $193.99 | $197.70 | 575,503 | — | — |
| 2018-09-24 | $195.39 | $199.13 | 454,338 | — | — |
| 2018-09-21 | $198.48 | $202.28 | 784,629 | — | — |
| 2018-09-20 | $197.77 | $201.55 | 721,979 | — | — |
| 2018-09-19 | $197.53 | $201.31 | 536,409 | — | — |
| 2018-09-18 | $197.02 | $200.79 | 369,009 | — | — |
| 2018-09-17 | $196.42 | $200.18 | 732,629 | — | — |
| 2018-09-14 | $192.72 | $196.41 | 446,319 | — | — |
| 2018-09-13 | $194.22 | $197.94 | 528,641 | — | — |
| 2018-09-12 | $194.37 | $198.09 | 763,077 | — | — |
| 2018-09-11 | $189.73 | $193.36 | 393,066 | — | — |
| 2018-09-10 | $189.58 | $193.21 | 340,565 | — | — |
| 2018-09-07 | $189.11 | $192.73 | 394,570 | — | — |
| 2018-09-06 | $189.93 | $193.56 | 362,117 | — | — |
| 2018-09-05 | $190.62 | $194.27 | 637,276 | — | — |
| 2018-09-04 | $189.07 | $192.69 | 460,979 | — | — |
| 2018-08-31 | $190.41 | $194.05 | 412,864 | — | — |
| 2018-08-30 | $190.89 | $194.55 | 262,879 | — | — |
| 2018-08-29 | $192.27 | $195.95 | 434,039 | — | — |
| 2018-08-28 | $190.42 | $194.06 | 454,714 | — | — |
| 2018-08-27 | $190.73 | $194.39 | 593,296 | — | — |
| 2018-08-24 | $189.09 | $192.71 | 419,254 | — | — |
| 2018-08-23 | $189.19 | $192.81 | 723,357 | — | — |
| 2018-08-22 | $191.80 | $195.48 | 428,651 | — | — |
| 2018-08-21 | $192.24 | $195.92 | 339,814 | — | — |
| 2018-08-20 | $191.79 | $195.46 | 529,768 | — | — |
| 2018-08-17 | $189.97 | $193.60 | 386,926 | — | — |
| 2018-08-16 | $187.54 | $191.13 | 355,351 | — | — |
| 2018-08-15 | $184.06 | $187.59 | 669,227 | — | — |
| 2018-08-14 | $184.70 | $188.24 | 475,138 | — | — |
| 2018-08-13 | $181.45 | $184.93 | 323,901 | — | — |
| 2018-08-10 | $182.09 | $185.11 | 304,354 | — | — |
| 2018-08-09 | $184.05 | $187.10 | 203,237 | — | — |
| 2018-08-08 | $183.97 | $187.02 | 285,935 | — | — |
| 2018-08-07 | $183.54 | $186.59 | 413,615 | — | — |
| 2018-08-06 | $181.89 | $184.91 | 237,444 | — | — |
| 2018-08-03 | $181.64 | $184.65 | 463,485 | — | — |
| 2018-08-02 | $179.64 | $182.62 | 369,760 | — | — |
| 2018-08-01 | $180.01 | $183.00 | 353,346 | — | — |
| 2018-07-31 | $179.47 | $182.45 | 388,179 | — | — |
| 2018-07-30 | $179.63 | $182.61 | 522,501 | — | — |
| 2018-07-27 | $181.44 | $184.45 | 943,509 | — | — |
| 2018-07-26 | $186.87 | $189.97 | 398,705 | — | — |
| 2018-07-25 | $188.51 | $191.64 | 435,793 | — | — |
| 2018-07-24 | $185.56 | $188.64 | 576,004 | — | — |
| 2018-07-23 | $186.25 | $189.34 | 534,279 | — | — |
| 2018-07-20 | $186.02 | $189.11 | 1,196,490 | — | — |
| 2018-07-19 | $181.32 | $184.33 | 1,433,808 | — | — |
| 2018-07-18 | $180.49 | $183.48 | 829,110 | — | — |
| 2018-07-17 | $179.92 | $182.91 | 904,917 | — | — |
| 2018-07-16 | $174.76 | $177.66 | 2,054,043 | — | — |
| 2018-07-13 | $194.33 | $197.56 | 458,598 | — | — |
| 2018-07-12 | $194.86 | $198.09 | 643,040 | — | — |
| 2018-07-11 | $193.34 | $196.54 | 412,613 | — | — |
| 2018-07-10 | $194.22 | $197.45 | 764,455 | — | — |
| 2018-07-09 | $194.87 | $198.10 | 639,030 | — | — |
| 2018-07-06 | $192.02 | $195.21 | 286,311 | — | — |
| 2018-07-05 | $189.95 | $193.10 | 341,317 | — | — |
| 2018-07-03 | $187.74 | $190.86 | 293,077 | — | — |
| 2018-07-02 | $188.71 | $191.84 | 444,439 | — | — |
| 2018-06-29 | $186.11 | $189.20 | 591,040 | — | — |
| 2018-06-28 | $188.00 | $191.12 | 535,282 | — | — |
| 2018-06-27 | $183.44 | $186.48 | 607,830 | — | — |
| 2018-06-26 | $185.24 | $188.31 | 514,482 | — | — |
| 2018-06-25 | $187.34 | $190.45 | 648,177 | — | — |
| 2018-06-22 | $188.84 | $191.98 | 736,138 | — | — |
| 2018-06-21 | $188.81 | $191.94 | 617,854 | — | — |
| 2018-06-20 | $188.88 | $192.02 | 733,381 | — | — |
| 2018-06-19 | $187.14 | $190.25 | 805,930 | — | — |
| 2018-06-18 | $186.33 | $189.42 | 739,771 | — | — |
| 2018-06-15 | $185.42 | $188.50 | 1,452,728 | — | — |
| 2018-06-14 | $180.74 | $183.74 | 737,140 | — | — |
| 2018-06-13 | $178.95 | $181.92 | 552,698 | — | — |
| 2018-06-12 | $179.19 | $182.17 | 599,059 | — | — |
| 2018-06-11 | $177.33 | $180.27 | 411,360 | — | — |
| 2018-06-08 | $177.48 | $180.42 | 425,895 | — | — |
| 2018-06-07 | $176.03 | $178.96 | 581,141 | — | — |
| 2018-06-06 | $177.44 | $180.38 | 994,506 | — | — |
| 2018-06-05 | $172.44 | $175.30 | 681,381 | — | — |
| 2018-06-04 | $169.20 | $172.01 | 433,789 | — | — |
| 2018-06-01 | $167.52 | $170.30 | 681,006 | — | — |
| 2018-05-31 | $168.25 | $171.04 | 826,354 | — | — |
| 2018-05-30 | $170.23 | $173.06 | 468,121 | — | — |
| 2018-05-29 | $167.51 | $170.29 | 521,875 | — | — |
| 2018-05-25 | $170.10 | $172.92 | 351,842 | — | — |
| 2018-05-24 | $170.71 | $173.54 | 472,632 | — | — |
| 2018-05-23 | $171.43 | $174.27 | 732,379 | — | — |
| 2018-05-22 | $169.78 | $172.60 | 522,626 | — | — |
| 2018-05-21 | $169.74 | $172.56 | 623,242 | — | — |
| 2018-05-18 | $167.67 | $170.45 | 548,689 | — | — |
| 2018-05-17 | $168.05 | $170.84 | 570,992 | — | — |
| 2018-05-16 | $167.34 | $170.12 | 715,463 | — | — |
| 2018-05-15 | $165.89 | $168.64 | 1,065,927 | — | — |
| 2018-05-14 | $167.16 | $169.93 | 1,162,784 | — | — |
| 2018-05-11 | $166.04 | $168.80 | 610,587 | — | — |
| 2018-05-10 | $164.94 | $167.22 | 758,692 | — | — |
| 2018-05-09 | $162.71 | $164.96 | 1,069,686 | — | — |
| 2018-05-08 | $161.01 | $163.23 | 1,250,243 | — | — |
| 2018-05-07 | $158.90 | $161.09 | 868,580 | — | — |
| 2018-05-04 | $157.24 | $159.41 | 774,730 | — | — |
| 2018-05-03 | $155.34 | $157.48 | 1,131,960 | — | — |
| 2018-05-02 | $159.02 | $161.21 | 840,512 | — | — |
| 2018-05-01 | $162.25 | $164.49 | 676,495 | — | — |
| 2018-04-30 | $162.05 | $164.29 | 1,025,831 | — | — |
| 2018-04-27 | $163.19 | $165.44 | 504,333 | — | — |
| 2018-04-26 | $162.78 | $165.02 | 664,717 | — | — |
| 2018-04-25 | $162.89 | $165.14 | 907,172 | — | — |
| 2018-04-24 | $163.90 | $166.16 | 771,848 | — | — |
| 2018-04-23 | $165.83 | $168.12 | 940,251 | — | — |
| 2018-04-20 | $167.06 | $169.36 | 1,546,954 | — | — |
| 2018-04-19 | $168.92 | $171.25 | 2,415,659 | — | — |
| 2018-04-18 | $170.48 | $172.83 | 1,129,454 | — | — |
| 2018-04-17 | $168.86 | $171.19 | 787,636 | — | — |
| 2018-04-16 | $168.04 | $170.35 | 780,744 | — | — |
| 2018-04-13 | $164.39 | $166.66 | 880,483 | — | — |
| 2018-04-12 | $165.96 | $168.25 | 781,997 | — | — |
| 2018-04-11 | $164.30 | $166.57 | 766,210 | — | — |
| 2018-04-10 | $167.96 | $170.27 | 580,515 | — | — |
| 2018-04-09 | $164.66 | $166.93 | 754,306 | — | — |
| 2018-04-06 | $164.21 | $166.47 | 966,063 | — | — |
| 2018-04-05 | $167.54 | $169.85 | 929,977 | — | — |
| 2018-04-04 | $165.58 | $167.86 | 1,052,896 | — | — |
| 2018-04-03 | $164.57 | $166.84 | 1,245,858 | — | — |
| 2018-04-02 | $166.00 | $168.29 | 1,081,715 | — | — |
| 2018-03-29 | $169.88 | $172.22 | 2,966,853 | — | — |
| 2018-03-28 | $177.09 | $179.54 | 965,938 | — | — |
| 2018-03-27 | $174.88 | $177.29 | 922,960 | — | — |
| 2018-03-26 | $177.37 | $179.82 | 809,313 | — | — |
| 2018-03-23 | $171.60 | $173.96 | 809,062 | — | — |
| 2018-03-22 | $175.87 | $178.30 | 692,408 | — | — |
| 2018-03-21 | $180.99 | $183.49 | 382,792 | — | — |
| 2018-03-20 | $181.71 | $184.21 | 613,218 | — | — |
| 2018-03-19 | $183.44 | $185.97 | 682,384 | — | — |
| 2018-03-16 | $182.83 | $185.36 | 676,369 | — | — |
| 2018-03-15 | $182.15 | $184.67 | 941,630 | — | — |
| 2018-03-14 | $183.82 | $186.36 | 838,884 | — | — |
| 2018-03-13 | $185.66 | $188.22 | 1,109,657 | — | — |
| 2018-03-12 | $189.99 | $192.61 | 583,647 | — | — |
| 2018-03-09 | $190.89 | $193.53 | 506,212 | — | — |
| 2018-03-08 | $188.48 | $191.08 | 478,270 | — | — |
| 2018-03-07 | $187.85 | $190.44 | 506,839 | — | — |
| 2018-03-06 | $187.62 | $190.21 | 744,783 | — | — |
| 2018-03-05 | $184.97 | $187.52 | 1,005,658 | — | — |
| 2018-03-02 | $185.73 | $188.29 | 1,065,426 | — | — |
| 2018-03-01 | $187.83 | $190.42 | 1,076,452 | — | — |
| 2018-02-28 | $192.31 | $194.96 | 652,562 | — | — |
| 2018-02-27 | $193.45 | $196.12 | 478,897 | — | — |
| 2018-02-26 | $196.06 | $198.76 | 908,801 | — | — |
| 2018-02-23 | $193.21 | $195.87 | 691,030 | — | — |
| 2018-02-22 | $190.60 | $193.23 | 986,863 | — | — |
| 2018-02-21 | $191.21 | $193.85 | 966,690 | — | — |
| 2018-02-20 | $195.19 | $197.88 | 620,987 | — | — |
| 2018-02-16 | $195.28 | $197.97 | 706,316 | — | — |
| 2018-02-15 | $192.06 | $194.71 | 1,670,374 | — | — |
| 2018-02-14 | $199.56 | $202.31 | 584,650 | — | — |
| 2018-02-13 | $196.54 | $199.25 | 591,541 | — | — |
| 2018-02-12 | $198.16 | $200.43 | 744,783 | — | — |
| 2018-02-09 | $192.08 | $194.28 | 949,148 | — | — |
| 2018-02-08 | $192.02 | $194.22 | 1,001,022 | — | — |
| 2018-02-07 | $196.93 | $199.19 | 1,038,486 | — | — |
| 2018-02-06 | $192.71 | $194.92 | 1,443,080 | — | — |
| 2018-02-05 | $190.57 | $192.75 | 1,202,254 | — | — |
| 2018-02-02 | $199.45 | $201.74 | 552,698 | — | — |
| 2018-02-01 | $205.20 | $207.55 | 352,594 | — | — |
| 2018-01-31 | $204.84 | $207.19 | 613,719 | — | — |
| 2018-01-30 | $203.18 | $205.51 | 807,308 | — | — |
| 2018-01-29 | $204.72 | $207.06 | 1,133,088 | — | — |
| 2018-01-26 | $208.98 | $211.37 | 1,100,009 | — | — |
| 2018-01-25 | $201.80 | $204.11 | 1,651,329 | — | — |
| 2018-01-24 | $207.09 | $209.47 | 922,960 | — | — |
| 2018-01-23 | $208.12 | $210.51 | 539,417 | — | — |
| 2018-01-22 | $208.98 | $211.37 | 693,410 | — | — |
| 2018-01-19 | $208.95 | $211.35 | 867,452 | — | — |
| 2018-01-18 | $204.26 | $206.60 | 681,006 | — | — |
| 2018-01-17 | $206.11 | $208.48 | 1,119,556 | — | — |
| 2018-01-16 | $205.96 | $208.32 | 2,028,732 | — | — |
| 2018-01-12 | $220.57 | $223.10 | 538,665 | — | — |
| 2018-01-11 | $218.37 | $220.88 | 639,155 | — | — |
| 2018-01-10 | $217.15 | $219.64 | 479,022 | — | — |
| 2018-01-09 | $213.85 | $216.31 | 580,139 | — | — |
| 2018-01-08 | $210.14 | $212.55 | 572,746 | — | — |
| 2018-01-05 | $211.30 | $213.72 | 565,103 | — | — |
| 2018-01-04 | $210.73 | $213.15 | 455,090 | — | — |
| 2018-01-03 | $207.56 | $209.94 | 855,298 | — | — |
| 2018-01-02 | $203.77 | $206.11 | 751,299 | — | — |