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
- 2012-02-08 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 | $116.01 | $116.01 | 245,700 | — | — |
| 2018-12-28 | $114.04 | $114.04 | 357,000 | — | — |
| 2018-12-27 | $115.04 | $115.04 | 708,100 | — | — |
| 2018-12-26 | $112.72 | $112.72 | 280,200 | — | — |
| 2018-12-24 | $106.28 | $106.28 | 236,500 | — | — |
| 2018-12-21 | $107.49 | $107.49 | 539,600 | — | — |
| 2018-12-20 | $109.34 | $109.34 | 374,000 | — | — |
| 2018-12-19 | $114.86 | $114.86 | 412,200 | — | — |
| 2018-12-18 | $117.44 | $117.44 | 346,000 | — | — |
| 2018-12-17 | $114.25 | $114.25 | 406,400 | — | — |
| 2018-12-14 | $119.25 | $119.25 | 343,300 | — | — |
| 2018-12-13 | $123.80 | $123.80 | 260,100 | — | — |
| 2018-12-12 | $124.07 | $124.07 | 285,600 | — | — |
| 2018-12-11 | $123.41 | $123.41 | 236,600 | — | — |
| 2018-12-10 | $122.25 | $122.25 | 282,300 | — | — |
| 2018-12-07 | $122.85 | $122.85 | 324,000 | — | — |
| 2018-12-06 | $127.91 | $127.91 | 299,500 | — | — |
| 2018-12-04 | $130.31 | $130.31 | 717,100 | — | — |
| 2018-12-03 | $134.43 | $134.43 | 340,800 | — | — |
| 2018-11-30 | $130.25 | $130.25 | 274,400 | — | — |
| 2018-11-29 | $126.70 | $126.70 | 166,000 | — | — |
| 2018-11-28 | $126.34 | $126.34 | 368,200 | — | — |
| 2018-11-27 | $124.08 | $124.08 | 218,800 | — | — |
| 2018-11-26 | $124.41 | $124.41 | 239,100 | — | — |
| 2018-11-23 | $120.37 | $120.37 | 45,700 | — | — |
| 2018-11-21 | $120.52 | $120.52 | 140,800 | — | — |
| 2018-11-20 | $118.01 | $118.01 | 371,900 | — | — |
| 2018-11-19 | $121.10 | $121.10 | 450,400 | — | — |
| 2018-11-16 | $125.32 | $125.32 | 229,000 | — | — |
| 2018-11-15 | $126.16 | $126.16 | 343,200 | — | — |
| 2018-11-14 | $126.02 | $126.02 | 425,800 | — | — |
| 2018-11-13 | $128.25 | $128.25 | 347,000 | — | — |
| 2018-11-12 | $127.01 | $127.01 | 654,800 | — | — |
| 2018-11-09 | $130.07 | $130.07 | 249,500 | — | — |
| 2018-11-08 | $130.67 | $130.67 | 633,000 | — | — |
| 2018-11-07 | $129.21 | $129.21 | 302,100 | — | — |
| 2018-11-06 | $125.00 | $125.00 | 318,100 | — | — |
| 2018-11-05 | $124.18 | $124.18 | 287,900 | — | — |
| 2018-11-02 | $126.30 | $126.30 | 464,600 | — | — |
| 2018-11-01 | $127.60 | $127.60 | 696,600 | — | — |
| 2018-10-31 | $119.47 | $119.47 | 444,400 | — | — |
| 2018-10-30 | $113.25 | $113.25 | 948,400 | — | — |
| 2018-10-29 | $112.49 | $112.49 | 335,500 | — | — |
| 2018-10-26 | $115.62 | $115.62 | 245,000 | — | — |
| 2018-10-25 | $117.95 | $117.95 | 216,500 | — | — |
| 2018-10-24 | $114.71 | $114.71 | 267,400 | — | — |
| 2018-10-23 | $119.62 | $119.62 | 226,200 | — | — |
| 2018-10-22 | $120.66 | $120.66 | 212,400 | — | — |
| 2018-10-19 | $120.64 | $120.64 | 176,400 | — | — |
| 2018-10-18 | $121.39 | $121.39 | 245,400 | — | — |
| 2018-10-17 | $123.10 | $123.10 | 170,000 | — | — |
| 2018-10-16 | $123.49 | $123.49 | 480,000 | — | — |
| 2018-10-15 | $118.37 | $118.37 | 350,700 | — | — |
| 2018-10-12 | $119.75 | $119.75 | 745,000 | — | — |
| 2018-10-11 | $118.00 | $118.00 | 648,500 | — | — |
| 2018-10-10 | $122.12 | $122.12 | 413,500 | — | — |
| 2018-10-09 | $128.94 | $128.94 | 174,800 | — | — |
| 2018-10-08 | $129.21 | $129.21 | 284,900 | — | — |
| 2018-10-05 | $132.62 | $132.62 | 234,000 | — | — |
| 2018-10-04 | $132.98 | $132.98 | 359,600 | — | — |
| 2018-10-03 | $137.44 | $137.44 | 200,100 | — | — |
| 2018-10-02 | $136.72 | $136.72 | 473,100 | — | — |
| 2018-10-01 | $138.03 | $138.03 | 279,500 | — | — |
| 2018-09-28 | $137.70 | $137.70 | 234,700 | — | — |
| 2018-09-27 | $137.42 | $137.42 | 262,900 | — | — |
| 2018-09-26 | $137.81 | $137.81 | 261,000 | — | — |
| 2018-09-25 | $137.88 | $137.88 | 217,500 | — | — |
| 2018-09-24 | $136.72 | $136.72 | 305,300 | — | — |
| 2018-09-21 | $138.12 | $138.12 | 286,600 | — | — |
| 2018-09-20 | $138.72 | $138.72 | 260,600 | — | — |
| 2018-09-19 | $139.06 | $139.06 | 246,400 | — | — |
| 2018-09-18 | $140.26 | $140.26 | 379,000 | — | — |
| 2018-09-17 | $139.28 | $139.28 | 333,700 | — | — |
| 2018-09-14 | $140.33 | $140.33 | 280,000 | — | — |
| 2018-09-13 | $139.94 | $139.94 | 227,200 | — | — |
| 2018-09-12 | $139.71 | $139.71 | 379,500 | — | — |
| 2018-09-11 | $137.98 | $137.98 | 367,100 | — | — |
| 2018-09-10 | $137.32 | $137.32 | 500,200 | — | — |
| 2018-09-07 | $137.73 | $137.73 | 371,600 | — | — |
| 2018-09-06 | $135.69 | $135.69 | 591,700 | — | — |
| 2018-09-05 | $137.17 | $137.17 | 553,900 | — | — |
| 2018-09-04 | $142.80 | $142.80 | 577,300 | — | — |
| 2018-08-31 | $142.93 | $142.93 | 378,200 | — | — |
| 2018-08-30 | $144.00 | $144.00 | 483,200 | — | — |
| 2018-08-29 | $142.77 | $142.77 | 390,700 | — | — |
| 2018-08-28 | $142.62 | $142.62 | 522,800 | — | — |
| 2018-08-27 | $142.15 | $142.15 | 295,200 | — | — |
| 2018-08-24 | $141.00 | $141.00 | 221,400 | — | — |
| 2018-08-23 | $139.81 | $139.81 | 446,500 | — | — |
| 2018-08-22 | $139.25 | $139.25 | 283,100 | — | — |
| 2018-08-21 | $137.42 | $137.42 | 355,600 | — | — |
| 2018-08-20 | $136.40 | $136.40 | 449,000 | — | — |
| 2018-08-17 | $134.99 | $134.99 | 337,000 | — | — |
| 2018-08-16 | $132.77 | $132.77 | 596,500 | — | — |
| 2018-08-15 | $132.16 | $132.16 | 663,700 | — | — |
| 2018-08-14 | $131.91 | $131.91 | 459,400 | — | — |
| 2018-08-13 | $128.30 | $128.30 | 315,400 | — | — |
| 2018-08-10 | $130.27 | $130.27 | 300,400 | — | — |
| 2018-08-09 | $130.15 | $130.15 | 436,600 | — | — |
| 2018-08-08 | $131.05 | $131.05 | 709,200 | — | — |
| 2018-08-07 | $131.22 | $131.22 | 847,100 | — | — |
| 2018-08-06 | $127.97 | $127.97 | 459,800 | — | — |
| 2018-08-03 | $125.14 | $125.14 | 565,500 | — | — |
| 2018-08-02 | $128.11 | $128.11 | 1,597,800 | — | — |
| 2018-08-01 | $131.53 | $131.53 | 408,900 | — | — |
| 2018-07-31 | $130.21 | $130.21 | 448,000 | — | — |
| 2018-07-30 | $129.29 | $129.29 | 385,200 | — | — |
| 2018-07-27 | $130.57 | $130.57 | 511,600 | — | — |
| 2018-07-26 | $133.93 | $133.93 | 281,600 | — | — |
| 2018-07-25 | $133.63 | $133.63 | 405,100 | — | — |
| 2018-07-24 | $131.96 | $131.96 | 607,900 | — | — |
| 2018-07-23 | $136.44 | $136.44 | 596,200 | — | — |
| 2018-07-20 | $133.75 | $133.75 | 284,200 | — | — |
| 2018-07-19 | $134.48 | $134.48 | 282,500 | — | — |
| 2018-07-18 | $133.27 | $133.27 | 426,800 | — | — |
| 2018-07-17 | $133.78 | $133.78 | 313,100 | — | — |
| 2018-07-16 | $132.26 | $132.26 | 257,600 | — | — |
| 2018-07-13 | $133.56 | $133.56 | 451,400 | — | — |
| 2018-07-12 | $133.50 | $133.50 | 614,100 | — | — |
| 2018-07-11 | $129.75 | $129.75 | 496,800 | — | — |
| 2018-07-10 | $129.35 | $129.35 | 618,400 | — | — |
| 2018-07-09 | $130.48 | $130.48 | 909,600 | — | — |
| 2018-07-06 | $128.26 | $128.26 | 489,300 | — | — |
| 2018-07-05 | $123.81 | $123.81 | 783,400 | — | — |
| 2018-07-03 | $122.45 | $122.45 | 235,300 | — | — |
| 2018-07-02 | $124.29 | $124.29 | 476,300 | — | — |
| 2018-06-29 | $124.33 | $124.33 | 616,300 | — | — |
| 2018-06-28 | $123.02 | $123.02 | 355,700 | — | — |
| 2018-06-27 | $121.29 | $121.29 | 580,100 | — | — |
| 2018-06-26 | $122.37 | $122.37 | 678,100 | — | — |
| 2018-06-25 | $120.46 | $120.46 | 844,800 | — | — |
| 2018-06-22 | $120.66 | $120.66 | 3,946,200 | — | — |
| 2018-06-21 | $119.95 | $119.95 | 474,400 | — | — |
| 2018-06-20 | $122.14 | $122.14 | 271,700 | — | — |
| 2018-06-19 | $123.31 | $123.31 | 290,500 | — | — |
| 2018-06-18 | $126.43 | $126.43 | 298,800 | — | — |
| 2018-06-15 | $124.13 | $124.13 | 365,800 | — | — |
| 2018-06-14 | $125.49 | $125.49 | 287,000 | — | — |
| 2018-06-13 | $125.73 | $125.73 | 331,500 | — | — |
| 2018-06-12 | $127.58 | $127.58 | 275,700 | — | — |
| 2018-06-11 | $125.94 | $125.94 | 299,100 | — | — |
| 2018-06-08 | $124.85 | $124.85 | 328,900 | — | — |
| 2018-06-07 | $124.14 | $124.14 | 509,300 | — | — |
| 2018-06-06 | $127.38 | $127.38 | 240,100 | — | — |
| 2018-06-05 | $127.05 | $127.05 | 387,200 | — | — |
| 2018-06-04 | $125.86 | $125.86 | 242,100 | — | — |
| 2018-06-01 | $124.00 | $124.00 | 149,200 | — | — |
| 2018-05-31 | $123.18 | $123.18 | 149,400 | — | — |
| 2018-05-30 | $124.36 | $124.36 | 243,100 | — | — |
| 2018-05-29 | $122.08 | $122.08 | 237,200 | — | — |
| 2018-05-25 | $122.46 | $122.46 | 139,000 | — | — |
| 2018-05-24 | $123.82 | $123.82 | 210,200 | — | — |
| 2018-05-23 | $124.29 | $124.29 | 141,300 | — | — |
| 2018-05-22 | $123.43 | $123.43 | 161,100 | — | — |
| 2018-05-21 | $125.73 | $125.73 | 148,000 | — | — |
| 2018-05-18 | $126.41 | $126.41 | 293,300 | — | — |
| 2018-05-17 | $125.63 | $125.63 | 270,100 | — | — |
| 2018-05-16 | $123.54 | $123.54 | 283,800 | — | — |
| 2018-05-15 | $124.99 | $124.99 | 421,400 | — | — |
| 2018-05-14 | $125.59 | $125.59 | 485,700 | — | — |
| 2018-05-11 | $129.72 | $129.72 | 702,100 | — | — |
| 2018-05-10 | $128.09 | $128.09 | 712,400 | — | — |
| 2018-05-09 | $124.32 | $124.32 | 633,300 | — | — |
| 2018-05-08 | $116.90 | $116.90 | 267,600 | — | — |
| 2018-05-07 | $117.95 | $117.95 | 281,700 | — | — |
| 2018-05-04 | $116.90 | $116.90 | 293,000 | — | — |
| 2018-05-03 | $114.96 | $114.96 | 128,200 | — | — |
| 2018-05-02 | $114.54 | $114.54 | 169,900 | — | — |
| 2018-05-01 | $114.98 | $114.98 | 267,900 | — | — |
| 2018-04-30 | $114.35 | $114.35 | 276,700 | — | — |
| 2018-04-27 | $114.78 | $114.78 | 132,200 | — | — |
| 2018-04-26 | $114.88 | $114.88 | 146,300 | — | — |
| 2018-04-25 | $112.83 | $112.83 | 318,600 | — | — |
| 2018-04-24 | $114.05 | $114.05 | 181,000 | — | — |
| 2018-04-23 | $115.86 | $115.86 | 159,800 | — | — |
| 2018-04-20 | $118.11 | $118.11 | 291,000 | — | — |
| 2018-04-19 | $119.18 | $119.18 | 239,900 | — | — |
| 2018-04-18 | $117.97 | $117.97 | 373,600 | — | — |
| 2018-04-17 | $118.23 | $118.23 | 324,200 | — | — |
| 2018-04-16 | $114.51 | $114.51 | 149,700 | — | — |
| 2018-04-13 | $112.68 | $112.68 | 186,700 | — | — |
| 2018-04-12 | $113.94 | $113.94 | 141,700 | — | — |
| 2018-04-11 | $112.64 | $112.64 | 252,800 | — | — |
| 2018-04-10 | $111.62 | $111.62 | 443,800 | — | — |
| 2018-04-09 | $110.56 | $110.56 | 316,800 | — | — |
| 2018-04-06 | $111.01 | $111.01 | 166,800 | — | — |
| 2018-04-05 | $113.69 | $113.69 | 205,800 | — | — |
| 2018-04-04 | $113.21 | $113.21 | 212,500 | — | — |
| 2018-04-03 | $112.74 | $112.74 | 274,600 | — | — |
| 2018-04-02 | $112.20 | $112.20 | 297,500 | — | — |
| 2018-03-29 | $114.52 | $114.52 | 353,200 | — | — |
| 2018-03-28 | $111.53 | $111.53 | 368,900 | — | — |
| 2018-03-27 | $113.31 | $113.31 | 294,200 | — | — |
| 2018-03-26 | $117.23 | $117.23 | 512,600 | — | — |
| 2018-03-23 | $112.62 | $112.62 | 387,600 | — | — |
| 2018-03-22 | $116.75 | $116.75 | 248,400 | — | — |
| 2018-03-21 | $120.81 | $120.81 | 249,800 | — | — |
| 2018-03-20 | $119.15 | $119.15 | 344,200 | — | — |
| 2018-03-19 | $119.10 | $119.10 | 357,800 | — | — |
| 2018-03-16 | $119.07 | $119.07 | 535,900 | — | — |
| 2018-03-15 | $121.75 | $121.75 | 223,900 | — | — |
| 2018-03-14 | $121.83 | $121.83 | 266,600 | — | — |
| 2018-03-13 | $121.79 | $121.79 | 414,700 | — | — |
| 2018-03-12 | $124.90 | $124.90 | 629,200 | — | — |
| 2018-03-09 | $122.52 | $122.52 | 595,100 | — | — |
| 2018-03-08 | $118.78 | $118.78 | 347,600 | — | — |
| 2018-03-07 | $116.66 | $116.66 | 183,700 | — | — |
| 2018-03-06 | $115.36 | $115.36 | 238,700 | — | — |
| 2018-03-05 | $116.30 | $116.30 | 182,600 | — | — |
| 2018-03-02 | $115.97 | $115.97 | 284,900 | — | — |
| 2018-03-01 | $112.74 | $112.74 | 212,900 | — | — |
| 2018-02-28 | $113.12 | $113.12 | 281,500 | — | — |
| 2018-02-27 | $114.61 | $114.61 | 219,800 | — | — |
| 2018-02-26 | $116.29 | $116.29 | 423,400 | — | — |
| 2018-02-23 | $116.66 | $116.66 | 239,500 | — | — |
| 2018-02-22 | $114.65 | $114.65 | 250,400 | — | — |
| 2018-02-21 | $113.04 | $113.04 | 346,600 | — | — |
| 2018-02-20 | $113.85 | $113.85 | 419,900 | — | — |
| 2018-02-16 | $114.95 | $114.95 | 416,700 | — | — |
| 2018-02-15 | $112.23 | $112.23 | 408,200 | — | — |
| 2018-02-14 | $110.73 | $110.73 | 366,200 | — | — |
| 2018-02-13 | $110.46 | $110.46 | 212,700 | — | — |
| 2018-02-12 | $110.03 | $110.03 | 698,600 | — | — |
| 2018-02-09 | $104.87 | $104.87 | 770,900 | — | — |
| 2018-02-08 | $106.19 | $106.19 | 336,300 | — | — |
| 2018-02-07 | $110.93 | $110.93 | 249,100 | — | — |
| 2018-02-06 | $111.72 | $111.72 | 462,200 | — | — |
| 2018-02-05 | $109.33 | $109.33 | 236,400 | — | — |
| 2018-02-02 | $113.75 | $113.75 | 166,100 | — | — |
| 2018-02-01 | $115.70 | $115.70 | 207,100 | — | — |
| 2018-01-31 | $117.48 | $117.48 | 237,000 | — | — |
| 2018-01-30 | $117.40 | $117.40 | 243,700 | — | — |
| 2018-01-29 | $117.75 | $117.75 | 302,500 | — | — |
| 2018-01-26 | $119.02 | $119.02 | 236,400 | — | — |
| 2018-01-25 | $116.19 | $116.19 | 351,400 | — | — |
| 2018-01-24 | $115.53 | $115.53 | 442,700 | — | — |
| 2018-01-23 | $114.76 | $114.76 | 465,300 | — | — |
| 2018-01-22 | $112.85 | $112.85 | 168,500 | — | — |
| 2018-01-19 | $113.30 | $113.30 | 199,400 | — | — |
| 2018-01-18 | $113.11 | $113.11 | 223,300 | — | — |
| 2018-01-17 | $112.25 | $112.25 | 213,200 | — | — |
| 2018-01-16 | $110.19 | $110.19 | 218,100 | — | — |
| 2018-01-12 | $110.87 | $110.87 | 260,800 | — | — |
| 2018-01-11 | $110.40 | $110.40 | 252,900 | — | — |
| 2018-01-10 | $109.66 | $109.66 | 208,100 | — | — |
| 2018-01-09 | $111.10 | $111.10 | 250,000 | — | — |
| 2018-01-08 | $110.70 | $110.70 | 258,400 | — | — |
| 2018-01-05 | $110.21 | $110.21 | 340,300 | — | — |
| 2018-01-04 | $110.03 | $110.03 | 245,700 | — | — |
| 2018-01-03 | $109.77 | $109.77 | 252,500 | — | — |
| 2018-01-02 | $108.40 | $108.40 | 245,700 | — | — |