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
- 2005-07-21 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 | $112.65 | $168.46 | 1,162,500 | — | — |
| 2018-12-28 | $113.29 | $169.42 | 1,364,800 | — | — |
| 2018-12-27 | $114.37 | $171.04 | 1,347,800 | — | — |
| 2018-12-26 | $114.20 | $170.78 | 1,903,100 | — | — |
| 2018-12-24 | $109.10 | $163.16 | 718,900 | — | — |
| 2018-12-21 | $110.15 | $164.73 | 2,916,500 | — | — |
| 2018-12-20 | $114.31 | $170.95 | 1,625,300 | — | — |
| 2018-12-19 | $115.15 | $172.20 | 2,155,400 | — | — |
| 2018-12-18 | $118.26 | $176.85 | 1,171,400 | — | — |
| 2018-12-17 | $116.93 | $174.87 | 1,531,300 | — | — |
| 2018-12-14 | $118.36 | $177.00 | 986,300 | — | — |
| 2018-12-13 | $119.59 | $178.84 | 1,161,500 | — | — |
| 2018-12-12 | $121.10 | $181.10 | 1,401,000 | — | — |
| 2018-12-11 | $118.35 | $176.99 | 1,576,800 | — | — |
| 2018-12-10 | $118.78 | $177.63 | 1,570,700 | — | — |
| 2018-12-07 | $118.24 | $176.82 | 1,888,800 | — | — |
| 2018-12-06 | $120.65 | $180.43 | 1,519,900 | — | — |
| 2018-12-04 | $118.78 | $177.63 | 1,520,800 | — | — |
| 2018-12-03 | $120.65 | $180.43 | 1,368,000 | — | — |
| 2018-11-30 | $120.79 | $180.64 | 1,316,100 | — | — |
| 2018-11-29 | $119.74 | $179.07 | 1,109,300 | — | — |
| 2018-11-28 | $120.16 | $179.70 | 1,286,500 | — | — |
| 2018-11-27 | $117.54 | $175.78 | 981,800 | — | — |
| 2018-11-26 | $116.58 | $174.34 | 1,272,000 | — | — |
| 2018-11-23 | $113.14 | $169.20 | 573,500 | — | — |
| 2018-11-21 | $113.09 | $169.12 | 1,421,200 | — | — |
| 2018-11-20 | $111.62 | $166.92 | 1,983,800 | — | — |
| 2018-11-19 | $113.10 | $169.14 | 2,037,500 | — | — |
| 2018-11-16 | $116.95 | $174.90 | 2,373,200 | — | — |
| 2018-11-15 | $119.75 | $179.08 | 2,799,600 | — | — |
| 2018-11-14 | $121.93 | $182.34 | 1,598,000 | — | — |
| 2018-11-13 | $122.38 | $182.54 | 1,210,200 | — | — |
| 2018-11-12 | $122.25 | $182.34 | 1,562,500 | — | — |
| 2018-11-09 | $124.04 | $185.01 | 1,676,200 | — | — |
| 2018-11-08 | $125.43 | $187.09 | 1,678,500 | — | — |
| 2018-11-07 | $128.38 | $191.49 | 1,839,800 | — | — |
| 2018-11-06 | $125.03 | $186.49 | 2,118,300 | — | — |
| 2018-11-05 | $126.89 | $189.26 | 1,750,600 | — | — |
| 2018-11-02 | $126.51 | $188.70 | 1,612,300 | — | — |
| 2018-11-01 | $127.62 | $190.35 | 1,912,500 | — | — |
| 2018-10-31 | $125.43 | $187.09 | 2,391,600 | — | — |
| 2018-10-30 | $124.49 | $185.68 | 2,452,400 | — | — |
| 2018-10-29 | $121.73 | $181.57 | 2,884,800 | — | — |
| 2018-10-26 | $120.50 | $179.73 | 5,645,300 | — | — |
| 2018-10-25 | $117.57 | $175.36 | 4,111,600 | — | — |
| 2018-10-24 | $114.22 | $170.37 | 2,923,900 | — | — |
| 2018-10-23 | $117.21 | $174.83 | 2,195,600 | — | — |
| 2018-10-22 | $118.50 | $176.75 | 1,279,800 | — | — |
| 2018-10-19 | $118.32 | $176.48 | 1,499,400 | — | — |
| 2018-10-18 | $118.44 | $176.66 | 1,792,600 | — | — |
| 2018-10-17 | $120.55 | $179.81 | 1,728,500 | — | — |
| 2018-10-16 | $121.91 | $181.84 | 1,639,700 | — | — |
| 2018-10-15 | $118.55 | $176.82 | 1,314,900 | — | — |
| 2018-10-12 | $118.56 | $176.84 | 1,619,500 | — | — |
| 2018-10-11 | $115.69 | $172.56 | 2,086,600 | — | — |
| 2018-10-10 | $116.76 | $174.15 | 1,902,400 | — | — |
| 2018-10-09 | $121.36 | $181.02 | 1,306,800 | — | — |
| 2018-10-08 | $122.59 | $182.85 | 1,520,200 | — | — |
| 2018-10-05 | $123.73 | $184.55 | 2,002,500 | — | — |
| 2018-10-04 | $126.94 | $189.34 | 1,563,400 | — | — |
| 2018-10-03 | $129.37 | $192.96 | 1,209,100 | — | — |
| 2018-10-02 | $128.96 | $192.35 | 1,118,600 | — | — |
| 2018-10-01 | $130.32 | $194.38 | 1,358,000 | — | — |
| 2018-09-28 | $130.48 | $194.62 | 1,281,500 | — | — |
| 2018-09-27 | $131.50 | $196.14 | 1,103,900 | — | — |
| 2018-09-26 | $131.64 | $196.35 | 2,008,600 | — | — |
| 2018-09-25 | $130.78 | $195.07 | 1,411,300 | — | — |
| 2018-09-24 | $132.21 | $197.20 | 1,935,200 | — | — |
| 2018-09-21 | $133.73 | $199.47 | 2,440,100 | — | — |
| 2018-09-20 | $134.43 | $200.51 | 1,586,400 | — | — |
| 2018-09-19 | $132.78 | $198.05 | 1,369,000 | — | — |
| 2018-09-18 | $130.68 | $194.92 | 952,500 | — | — |
| 2018-09-17 | $128.98 | $192.38 | 1,071,700 | — | — |
| 2018-09-14 | $129.74 | $193.51 | 1,095,500 | — | — |
| 2018-09-13 | $130.41 | $194.51 | 1,428,100 | — | — |
| 2018-09-12 | $131.24 | $195.75 | 1,536,700 | — | — |
| 2018-09-11 | $129.77 | $193.56 | 994,400 | — | — |
| 2018-09-10 | $129.05 | $192.49 | 1,281,600 | — | — |
| 2018-09-07 | $128.82 | $192.14 | 3,041,000 | — | — |
| 2018-09-06 | $124.53 | $185.74 | 2,158,600 | — | — |
| 2018-09-05 | $123.85 | $184.73 | 2,221,700 | — | — |
| 2018-09-04 | $127.37 | $189.98 | 1,826,100 | — | — |
| 2018-08-31 | $130.50 | $194.65 | 1,018,900 | — | — |
| 2018-08-30 | $131.45 | $196.07 | 791,400 | — | — |
| 2018-08-29 | $132.78 | $198.05 | 1,019,000 | — | — |
| 2018-08-28 | $131.56 | $196.23 | 950,500 | — | — |
| 2018-08-27 | $131.90 | $196.74 | 1,250,600 | — | — |
| 2018-08-24 | $130.22 | $194.23 | 891,500 | — | — |
| 2018-08-23 | $128.92 | $192.29 | 1,737,400 | — | — |
| 2018-08-22 | $128.88 | $192.23 | 2,425,100 | — | — |
| 2018-08-21 | $131.51 | $195.68 | 1,343,100 | — | — |
| 2018-08-20 | $131.56 | $195.75 | 1,083,400 | — | — |
| 2018-08-17 | $131.03 | $194.96 | 858,100 | — | — |
| 2018-08-16 | $131.20 | $195.22 | 1,016,700 | — | — |
| 2018-08-15 | $131.70 | $195.96 | 1,390,500 | — | — |
| 2018-08-14 | $133.49 | $198.62 | 1,403,700 | — | — |
| 2018-08-13 | $131.49 | $195.65 | 808,500 | — | — |
| 2018-08-10 | $131.89 | $196.24 | 1,078,300 | — | — |
| 2018-08-09 | $132.74 | $197.51 | 1,976,000 | — | — |
| 2018-08-08 | $131.71 | $195.98 | 1,075,900 | — | — |
| 2018-08-07 | $133.04 | $197.95 | 747,900 | — | — |
| 2018-08-06 | $133.09 | $198.03 | 1,461,700 | — | — |
| 2018-08-03 | $132.10 | $196.56 | 1,302,900 | — | — |
| 2018-08-02 | $132.85 | $197.67 | 1,390,700 | — | — |
| 2018-08-01 | $133.73 | $198.98 | 1,318,100 | — | — |
| 2018-07-31 | $133.84 | $199.14 | 1,777,600 | — | — |
| 2018-07-30 | $134.81 | $200.59 | 2,308,600 | — | — |
| 2018-07-27 | $137.79 | $205.02 | 7,309,400 | — | — |
| 2018-07-26 | $125.80 | $187.18 | 2,563,000 | — | — |
| 2018-07-25 | $127.56 | $189.80 | 1,882,200 | — | — |
| 2018-07-24 | $127.24 | $189.32 | 1,773,300 | — | — |
| 2018-07-23 | $126.38 | $188.04 | 2,004,700 | — | — |
| 2018-07-20 | $125.50 | $186.74 | 1,357,200 | — | — |
| 2018-07-19 | $127.81 | $190.17 | 1,072,500 | — | — |
| 2018-07-18 | $127.49 | $189.70 | 1,207,800 | — | — |
| 2018-07-17 | $128.79 | $191.63 | 1,556,800 | — | — |
| 2018-07-16 | $126.66 | $188.46 | 898,100 | — | — |
| 2018-07-13 | $126.95 | $188.89 | 984,900 | — | — |
| 2018-07-12 | $127.37 | $189.52 | 1,030,900 | — | — |
| 2018-07-11 | $125.14 | $186.20 | 1,101,300 | — | — |
| 2018-07-10 | $127.26 | $189.35 | 860,500 | — | — |
| 2018-07-09 | $127.01 | $188.98 | 994,000 | — | — |
| 2018-07-06 | $126.00 | $187.48 | 924,700 | — | — |
| 2018-07-05 | $123.83 | $184.25 | 1,361,300 | — | — |
| 2018-07-03 | $123.25 | $183.39 | 1,223,500 | — | — |
| 2018-07-02 | $121.80 | $181.23 | 1,225,400 | — | — |
| 2018-06-29 | $120.19 | $178.83 | 1,201,100 | — | — |
| 2018-06-28 | $120.50 | $179.30 | 1,317,600 | — | — |
| 2018-06-27 | $120.34 | $179.06 | 910,300 | — | — |
| 2018-06-26 | $122.03 | $181.57 | 1,028,400 | — | — |
| 2018-06-25 | $122.89 | $182.85 | 1,503,200 | — | — |
| 2018-06-22 | $124.83 | $185.74 | 1,497,600 | — | — |
| 2018-06-21 | $123.63 | $183.95 | 1,219,700 | — | — |
| 2018-06-20 | $124.90 | $185.84 | 928,000 | — | — |
| 2018-06-19 | $124.67 | $185.50 | 1,262,400 | — | — |
| 2018-06-18 | $125.26 | $186.38 | 1,205,500 | — | — |
| 2018-06-15 | $124.12 | $184.68 | 1,412,200 | — | — |
| 2018-06-14 | $123.58 | $183.88 | 1,241,600 | — | — |
| 2018-06-13 | $122.34 | $182.03 | 928,100 | — | — |
| 2018-06-12 | $124.39 | $185.08 | 1,230,000 | — | — |
| 2018-06-11 | $123.62 | $183.94 | 1,773,600 | — | — |
| 2018-06-08 | $120.89 | $179.88 | 2,214,700 | — | — |
| 2018-06-07 | $120.34 | $179.06 | 2,729,600 | — | — |
| 2018-06-06 | $122.41 | $182.14 | 2,720,000 | — | — |
| 2018-06-05 | $120.18 | $178.82 | 3,977,400 | — | — |
| 2018-06-04 | $118.88 | $176.88 | 1,717,900 | — | — |
| 2018-06-01 | $120.02 | $178.58 | 1,683,600 | — | — |
| 2018-05-31 | $121.03 | $180.08 | 2,111,100 | — | — |
| 2018-05-30 | $118.01 | $175.59 | 1,129,700 | — | — |
| 2018-05-29 | $117.26 | $174.47 | 1,609,100 | — | — |
| 2018-05-25 | $117.83 | $175.32 | 1,011,400 | — | — |
| 2018-05-24 | $116.99 | $174.07 | 937,200 | — | — |
| 2018-05-23 | $115.23 | $171.45 | 734,900 | — | — |
| 2018-05-22 | $116.29 | $172.58 | 1,649,800 | — | — |
| 2018-05-21 | $116.36 | $172.69 | 858,000 | — | — |
| 2018-05-18 | $115.07 | $170.77 | 1,288,700 | — | — |
| 2018-05-17 | $115.67 | $171.66 | 888,900 | — | — |
| 2018-05-16 | $115.59 | $171.55 | 1,297,300 | — | — |
| 2018-05-15 | $114.00 | $169.19 | 952,800 | — | — |
| 2018-05-14 | $114.64 | $170.14 | 1,323,400 | — | — |
| 2018-05-11 | $113.91 | $169.05 | 1,436,400 | — | — |
| 2018-05-10 | $113.93 | $169.08 | 2,239,900 | — | — |
| 2018-05-09 | $112.22 | $166.54 | 1,523,100 | — | — |
| 2018-05-08 | $110.54 | $164.05 | 1,526,000 | — | — |
| 2018-05-07 | $110.95 | $164.66 | 1,613,800 | — | — |
| 2018-05-04 | $110.12 | $163.43 | 2,429,000 | — | — |
| 2018-05-03 | $111.28 | $165.15 | 2,120,800 | — | — |
| 2018-05-02 | $114.43 | $169.82 | 1,261,800 | — | — |
| 2018-05-01 | $113.50 | $168.44 | 1,927,200 | — | — |
| 2018-04-30 | $115.14 | $170.88 | 2,279,100 | — | — |
| 2018-04-27 | $115.07 | $170.77 | 6,929,700 | — | — |
| 2018-04-26 | $106.35 | $157.83 | 6,906,800 | — | — |
| 2018-04-25 | $108.44 | $160.93 | 3,377,900 | — | — |
| 2018-04-24 | $110.78 | $164.41 | 2,243,600 | — | — |
| 2018-04-23 | $110.39 | $163.83 | 2,203,800 | — | — |
| 2018-04-20 | $109.77 | $162.91 | 1,580,700 | — | — |
| 2018-04-19 | $111.37 | $165.28 | 1,688,900 | — | — |
| 2018-04-18 | $110.28 | $163.67 | 1,659,100 | — | — |
| 2018-04-17 | $110.45 | $163.92 | 1,411,100 | — | — |
| 2018-04-16 | $109.16 | $162.00 | 1,373,500 | — | — |
| 2018-04-13 | $107.20 | $159.09 | 963,400 | — | — |
| 2018-04-12 | $107.20 | $159.09 | 2,395,100 | — | — |
| 2018-04-11 | $107.50 | $159.54 | 1,587,400 | — | — |
| 2018-04-10 | $108.49 | $161.01 | 1,727,700 | — | — |
| 2018-04-09 | $107.25 | $159.17 | 1,613,100 | — | — |
| 2018-04-06 | $107.55 | $159.61 | 1,671,900 | — | — |
| 2018-04-05 | $110.11 | $163.41 | 1,339,400 | — | — |
| 2018-04-04 | $109.26 | $162.15 | 1,778,300 | — | — |
| 2018-04-03 | $106.97 | $158.75 | 1,930,700 | — | — |
| 2018-04-02 | $106.79 | $158.49 | 2,563,400 | — | — |
| 2018-03-29 | $110.41 | $163.86 | 2,239,600 | — | — |
| 2018-03-28 | $106.32 | $157.79 | 2,366,700 | — | — |
| 2018-03-27 | $105.59 | $156.71 | 2,215,500 | — | — |
| 2018-03-26 | $106.84 | $158.56 | 2,477,900 | — | — |
| 2018-03-23 | $106.11 | $157.48 | 1,944,600 | — | — |
| 2018-03-22 | $106.98 | $158.77 | 2,331,000 | — | — |
| 2018-03-21 | $109.24 | $162.12 | 1,421,500 | — | — |
| 2018-03-20 | $110.31 | $163.71 | 2,610,100 | — | — |
| 2018-03-19 | $111.09 | $164.87 | 1,628,000 | — | — |
| 2018-03-16 | $113.20 | $168.00 | 2,793,800 | — | — |
| 2018-03-15 | $112.45 | $166.89 | 3,626,500 | — | — |
| 2018-03-14 | $113.28 | $168.12 | 5,394,200 | — | — |
| 2018-03-13 | $109.53 | $162.55 | 3,526,800 | — | — |
| 2018-03-12 | $114.44 | $169.84 | 1,774,000 | — | — |
| 2018-03-09 | $112.22 | $166.54 | 1,948,400 | — | — |
| 2018-03-08 | $110.33 | $163.74 | 1,822,700 | — | — |
| 2018-03-07 | $111.35 | $165.25 | 3,210,200 | — | — |
| 2018-03-06 | $108.61 | $160.74 | 1,582,600 | — | — |
| 2018-03-05 | $107.66 | $159.34 | 2,308,700 | — | — |
| 2018-03-02 | $104.50 | $154.66 | 1,882,400 | — | — |
| 2018-03-01 | $103.96 | $153.86 | 2,074,500 | — | — |
| 2018-02-28 | $105.17 | $155.65 | 2,175,800 | — | — |
| 2018-02-27 | $103.71 | $153.49 | 2,502,200 | — | — |
| 2018-02-26 | $106.62 | $157.80 | 1,796,100 | — | — |
| 2018-02-23 | $106.38 | $157.44 | 2,413,400 | — | — |
| 2018-02-22 | $104.53 | $154.70 | 2,137,300 | — | — |
| 2018-02-21 | $102.99 | $152.42 | 2,056,500 | — | — |
| 2018-02-20 | $104.10 | $154.07 | 2,951,200 | — | — |
| 2018-02-16 | $103.85 | $153.70 | 2,685,400 | — | — |
| 2018-02-15 | $102.23 | $151.30 | 3,931,800 | — | — |
| 2018-02-14 | $100.10 | $148.15 | 4,011,100 | — | — |
| 2018-02-13 | $101.76 | $150.60 | 2,958,100 | — | — |
| 2018-02-12 | $102.82 | $152.17 | 4,820,600 | — | — |
| 2018-02-09 | $104.00 | $153.92 | 17,183,600 | — | — |
| 2018-02-08 | $123.03 | $182.08 | 4,892,300 | — | — |
| 2018-02-07 | $129.33 | $191.41 | 3,157,900 | — | — |
| 2018-02-06 | $127.28 | $188.37 | 3,570,900 | — | — |
| 2018-02-05 | $125.05 | $185.07 | 3,227,600 | — | — |
| 2018-02-02 | $126.64 | $187.43 | 1,909,000 | — | — |
| 2018-02-01 | $129.11 | $191.08 | 2,196,100 | — | — |
| 2018-01-31 | $128.01 | $189.45 | 1,334,200 | — | — |
| 2018-01-30 | $128.89 | $190.76 | 1,437,700 | — | — |
| 2018-01-29 | $130.40 | $192.99 | 1,296,700 | — | — |
| 2018-01-26 | $131.76 | $195.00 | 1,538,700 | — | — |
| 2018-01-25 | $131.11 | $194.04 | 1,407,500 | — | — |
| 2018-01-24 | $130.43 | $193.04 | 1,701,200 | — | — |
| 2018-01-23 | $128.93 | $190.82 | 1,489,900 | — | — |
| 2018-01-22 | $128.19 | $189.72 | 1,509,700 | — | — |
| 2018-01-19 | $126.27 | $186.88 | 2,319,100 | — | — |
| 2018-01-18 | $126.89 | $187.80 | 2,824,600 | — | — |
| 2018-01-17 | $130.64 | $193.35 | 1,885,200 | — | — |
| 2018-01-16 | $130.60 | $193.29 | 3,182,400 | — | — |
| 2018-01-12 | $132.36 | $195.89 | 2,245,500 | — | — |
| 2018-01-11 | $129.41 | $191.53 | 2,483,400 | — | — |
| 2018-01-10 | $127.18 | $188.23 | 1,234,100 | — | — |
| 2018-01-09 | $127.28 | $188.37 | 1,283,400 | — | — |
| 2018-01-08 | $128.21 | $189.75 | 1,759,700 | — | — |
| 2018-01-05 | $127.12 | $188.14 | 1,618,100 | — | — |
| 2018-01-04 | $126.14 | $186.69 | 2,261,700 | — | — |
| 2018-01-03 | $125.17 | $185.25 | 2,451,000 | — | — |
| 2018-01-02 | $121.42 | $179.70 | 1,549,900 | — | — |