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
- 2004-11-18 to 2026-09-03
- 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 | $121.25 | $121.25 | 8,449,400 | — | — |
| 2018-12-28 | $121.06 | $121.06 | 6,864,700 | — | — |
| 2018-12-27 | $120.57 | $120.57 | 11,874,400 | — | — |
| 2018-12-26 | $119.66 | $119.66 | 14,293,500 | — | — |
| 2018-12-24 | $120.02 | $120.02 | 9,736,400 | — | — |
| 2018-12-21 | $118.72 | $118.72 | 13,629,800 | — | — |
| 2018-12-20 | $119.24 | $119.24 | 18,615,100 | — | — |
| 2018-12-19 | $117.43 | $117.43 | 13,827,500 | — | — |
| 2018-12-18 | $118.15 | $118.15 | 7,542,900 | — | — |
| 2018-12-17 | $117.87 | $117.87 | 8,454,900 | — | — |
| 2018-12-14 | $117.06 | $117.06 | 7,501,700 | — | — |
| 2018-12-13 | $117.53 | $117.53 | 4,131,800 | — | — |
| 2018-12-12 | $117.79 | $117.79 | 4,136,800 | — | — |
| 2018-12-11 | $117.54 | $117.54 | 6,395,400 | — | — |
| 2018-12-10 | $117.68 | $117.68 | 8,117,900 | — | — |
| 2018-12-07 | $118.09 | $118.09 | 10,402,900 | — | — |
| 2018-12-06 | $117.14 | $117.14 | 9,267,600 | — | — |
| 2018-12-04 | $117.12 | $117.12 | 7,186,100 | — | — |
| 2018-12-03 | $116.41 | $116.41 | 8,469,500 | — | — |
| 2018-11-30 | $115.54 | $115.54 | 8,169,600 | — | — |
| 2018-11-29 | $115.74 | $115.74 | 6,479,300 | — | — |
| 2018-11-28 | $115.38 | $115.38 | 13,788,800 | — | — |
| 2018-11-27 | $114.95 | $114.95 | 9,671,100 | — | — |
| 2018-11-26 | $115.64 | $115.64 | 4,018,600 | — | — |
| 2018-11-23 | $115.77 | $115.77 | 3,726,600 | — | — |
| 2018-11-21 | $115.86 | $115.86 | 8,834,200 | — | — |
| 2018-11-20 | $115.67 | $115.67 | 9,075,100 | — | — |
| 2018-11-19 | $115.67 | $115.67 | 8,508,300 | — | — |
| 2018-11-16 | $115.62 | $115.62 | 8,577,000 | — | — |
| 2018-11-15 | $114.77 | $114.77 | 8,910,600 | — | — |
| 2018-11-14 | $114.64 | $114.64 | 13,950,200 | — | — |
| 2018-11-13 | $113.70 | $113.70 | 9,309,000 | — | — |
| 2018-11-12 | $113.66 | $113.66 | 7,498,600 | — | — |
| 2018-11-09 | $114.48 | $114.48 | 14,159,200 | — | — |
| 2018-11-08 | $115.78 | $115.78 | 7,638,800 | — | — |
| 2018-11-07 | $116.03 | $116.03 | 8,392,100 | — | — |
| 2018-11-06 | $116.04 | $116.04 | 7,270,800 | — | — |
| 2018-11-05 | $116.37 | $116.37 | 6,291,500 | — | — |
| 2018-11-02 | $116.65 | $116.65 | 8,796,900 | — | — |
| 2018-11-01 | $116.63 | $116.63 | 13,662,900 | — | — |
| 2018-10-31 | $115.15 | $115.15 | 11,409,300 | — | — |
| 2018-10-30 | $115.80 | $115.80 | 7,233,300 | — | — |
| 2018-10-29 | $116.31 | $116.31 | 8,732,500 | — | — |
| 2018-10-26 | $116.77 | $116.77 | 15,733,100 | — | — |
| 2018-10-25 | $116.40 | $116.40 | 8,303,500 | — | — |
| 2018-10-24 | $116.66 | $116.66 | 8,563,300 | — | — |
| 2018-10-23 | $116.39 | $116.39 | 12,704,200 | — | — |
| 2018-10-22 | $115.71 | $115.71 | 5,200,500 | — | — |
| 2018-10-19 | $116.01 | $116.01 | 7,453,900 | — | — |
| 2018-10-18 | $115.92 | $115.92 | 7,964,100 | — | — |
| 2018-10-17 | $115.79 | $115.79 | 7,078,600 | — | — |
| 2018-10-16 | $115.80 | $115.80 | 9,531,800 | — | — |
| 2018-10-15 | $116.00 | $116.00 | 11,828,400 | — | — |
| 2018-10-12 | $115.23 | $115.23 | 12,939,300 | — | — |
| 2018-10-11 | $115.78 | $115.78 | 26,810,900 | — | — |
| 2018-10-10 | $112.88 | $112.88 | 10,571,300 | — | — |
| 2018-10-09 | $112.60 | $112.60 | 8,352,300 | — | — |
| 2018-10-08 | $112.54 | $112.54 | 12,111,600 | — | — |
| 2018-10-05 | $113.80 | $113.80 | 7,994,400 | — | — |
| 2018-10-04 | $113.48 | $113.48 | 6,616,200 | — | — |
| 2018-10-03 | $113.42 | $113.42 | 6,674,500 | — | — |
| 2018-10-02 | $113.87 | $113.87 | 10,776,700 | — | — |
| 2018-10-01 | $112.57 | $112.57 | 3,892,600 | — | — |
| 2018-09-28 | $112.76 | $112.76 | 6,020,600 | — | — |
| 2018-09-27 | $112.05 | $112.05 | 7,683,400 | — | — |
| 2018-09-26 | $113.05 | $113.05 | 8,297,300 | — | — |
| 2018-09-25 | $113.65 | $113.65 | 3,004,800 | — | — |
| 2018-09-24 | $113.47 | $113.47 | 4,435,300 | — | — |
| 2018-09-21 | $113.49 | $113.49 | 6,831,400 | — | — |
| 2018-09-20 | $114.27 | $114.27 | 4,384,200 | — | — |
| 2018-09-19 | $113.88 | $113.88 | 4,223,200 | — | — |
| 2018-09-18 | $113.44 | $113.44 | 4,737,800 | — | — |
| 2018-09-17 | $113.61 | $113.61 | 4,727,300 | — | — |
| 2018-09-14 | $113.02 | $113.02 | 5,375,600 | — | — |
| 2018-09-13 | $113.76 | $113.76 | 5,635,900 | — | — |
| 2018-09-12 | $114.17 | $114.17 | 6,315,900 | — | — |
| 2018-09-11 | $113.22 | $113.22 | 3,791,300 | — | — |
| 2018-09-10 | $113.15 | $113.15 | 2,316,500 | — | — |
| 2018-09-07 | $113.23 | $113.23 | 3,714,000 | — | — |
| 2018-09-06 | $113.54 | $113.54 | 4,784,700 | — | — |
| 2018-09-05 | $113.32 | $113.32 | 4,459,200 | — | — |
| 2018-09-04 | $112.93 | $112.93 | 6,617,500 | — | — |
| 2018-08-31 | $113.51 | $113.51 | 5,048,700 | — | — |
| 2018-08-30 | $113.64 | $113.64 | 5,431,600 | — | — |
| 2018-08-29 | $114.20 | $114.20 | 5,616,300 | — | — |
| 2018-08-28 | $113.68 | $113.68 | 6,101,400 | — | — |
| 2018-08-27 | $114.59 | $114.59 | 4,364,000 | — | — |
| 2018-08-24 | $114.16 | $114.16 | 9,214,700 | — | — |
| 2018-08-23 | $112.20 | $112.20 | 5,500,100 | — | — |
| 2018-08-22 | $113.27 | $113.27 | 6,215,600 | — | — |
| 2018-08-21 | $113.02 | $113.02 | 5,042,400 | — | — |
| 2018-08-20 | $112.69 | $112.69 | 5,313,400 | — | — |
| 2018-08-17 | $112.13 | $112.13 | 8,471,000 | — | — |
| 2018-08-16 | $111.10 | $111.10 | 7,484,600 | — | — |
| 2018-08-15 | $111.19 | $111.19 | 12,398,400 | — | — |
| 2018-08-14 | $113.07 | $113.07 | 7,085,900 | — | — |
| 2018-08-13 | $112.96 | $112.96 | 9,150,900 | — | — |
| 2018-08-10 | $114.69 | $114.69 | 6,757,900 | — | — |
| 2018-08-09 | $114.74 | $114.74 | 4,253,000 | — | — |
| 2018-08-08 | $114.91 | $114.91 | 3,808,000 | — | — |
| 2018-08-07 | $114.59 | $114.59 | 5,188,000 | — | — |
| 2018-08-06 | $114.33 | $114.33 | 5,811,600 | — | — |
| 2018-08-03 | $114.92 | $114.92 | 5,953,200 | — | — |
| 2018-08-02 | $114.52 | $114.52 | 6,204,200 | — | — |
| 2018-08-01 | $115.14 | $115.14 | 7,941,700 | — | — |
| 2018-07-31 | $115.99 | $115.99 | 5,508,500 | — | — |
| 2018-07-30 | $115.65 | $115.65 | 4,157,400 | — | — |
| 2018-07-27 | $115.83 | $115.83 | 5,242,000 | — | — |
| 2018-07-26 | $115.77 | $115.77 | 6,382,700 | — | — |
| 2018-07-25 | $116.68 | $116.68 | 5,479,600 | — | — |
| 2018-07-24 | $116.04 | $116.04 | 4,801,000 | — | — |
| 2018-07-23 | $116.00 | $116.00 | 6,247,100 | — | — |
| 2018-07-20 | $116.56 | $116.56 | 7,892,000 | — | — |
| 2018-07-19 | $115.81 | $115.81 | 14,227,600 | — | — |
| 2018-07-18 | $116.31 | $116.31 | 5,391,800 | — | — |
| 2018-07-17 | $116.28 | $116.28 | 7,939,600 | — | — |
| 2018-07-16 | $117.55 | $117.55 | 3,670,700 | — | — |
| 2018-07-13 | $117.61 | $117.61 | 5,444,300 | — | — |
| 2018-07-12 | $118.13 | $118.13 | 4,585,300 | — | — |
| 2018-07-11 | $117.64 | $117.64 | 6,974,500 | — | — |
| 2018-07-10 | $118.93 | $118.93 | 3,754,800 | — | — |
| 2018-07-09 | $119.15 | $119.15 | 4,074,900 | — | — |
| 2018-07-06 | $118.86 | $118.86 | 2,946,900 | — | — |
| 2018-07-05 | $119.05 | $119.05 | 4,951,900 | — | — |
| 2018-07-03 | $118.65 | $118.65 | 8,901,000 | — | — |
| 2018-07-02 | $117.46 | $117.46 | 12,021,900 | — | — |
| 2018-06-29 | $118.65 | $118.65 | 8,002,800 | — | — |
| 2018-06-28 | $118.22 | $118.22 | 7,760,500 | — | — |
| 2018-06-27 | $118.58 | $118.58 | 6,480,100 | — | — |
| 2018-06-26 | $119.26 | $119.26 | 8,674,500 | — | — |
| 2018-06-25 | $119.89 | $119.89 | 9,300,200 | — | — |
| 2018-06-22 | $120.34 | $120.34 | 4,489,400 | — | — |
| 2018-06-21 | $120.05 | $120.05 | 5,681,900 | — | — |
| 2018-06-20 | $120.26 | $120.26 | 4,548,500 | — | — |
| 2018-06-19 | $120.80 | $120.80 | 4,925,800 | — | — |
| 2018-06-18 | $121.11 | $121.11 | 3,846,000 | — | — |
| 2018-06-15 | $121.34 | $121.34 | 14,537,000 | — | — |
| 2018-06-14 | $123.38 | $123.38 | 8,015,400 | — | — |
| 2018-06-13 | $123.19 | $123.19 | 5,867,700 | — | — |
| 2018-06-12 | $122.82 | $122.82 | 7,279,600 | — | — |
| 2018-06-11 | $123.23 | $123.23 | 3,201,200 | — | — |
| 2018-06-08 | $123.01 | $123.01 | 3,865,700 | — | — |
| 2018-06-07 | $122.86 | $122.86 | 3,700,700 | — | — |
| 2018-06-06 | $122.92 | $122.92 | 4,083,700 | — | — |
| 2018-06-05 | $122.85 | $122.85 | 6,864,200 | — | — |
| 2018-06-04 | $122.37 | $122.37 | 4,345,400 | — | — |
| 2018-06-01 | $122.49 | $122.49 | 8,059,100 | — | — |
| 2018-05-31 | $123.10 | $123.10 | 7,862,500 | — | — |
| 2018-05-30 | $123.37 | $123.37 | 4,573,700 | — | — |
| 2018-05-29 | $123.19 | $123.19 | 9,013,200 | — | — |
| 2018-05-25 | $123.21 | $123.21 | 7,920,700 | — | — |
| 2018-05-24 | $123.59 | $123.59 | 8,850,100 | — | — |
| 2018-05-23 | $122.54 | $122.54 | 7,007,300 | — | — |
| 2018-05-22 | $122.41 | $122.41 | 4,579,600 | — | — |
| 2018-05-21 | $122.48 | $122.48 | 4,126,700 | — | — |
| 2018-05-18 | $122.41 | $122.41 | 6,837,100 | — | — |
| 2018-05-17 | $122.36 | $122.36 | 7,781,300 | — | — |
| 2018-05-16 | $122.29 | $122.29 | 4,943,300 | — | — |
| 2018-05-15 | $122.48 | $122.48 | 10,911,900 | — | — |
| 2018-05-14 | $124.49 | $124.49 | 3,753,200 | — | — |
| 2018-05-11 | $125.00 | $125.00 | 4,299,200 | — | — |
| 2018-05-10 | $125.18 | $125.18 | 5,218,400 | — | — |
| 2018-05-09 | $124.33 | $124.33 | 4,405,600 | — | — |
| 2018-05-08 | $124.59 | $124.59 | 5,551,100 | — | — |
| 2018-05-07 | $124.57 | $124.57 | 3,397,500 | — | — |
| 2018-05-04 | $124.54 | $124.54 | 5,883,600 | — | — |
| 2018-05-03 | $124.28 | $124.28 | 4,857,400 | — | — |
| 2018-05-02 | $123.65 | $123.65 | 7,614,000 | — | — |
| 2018-05-01 | $123.71 | $123.71 | 7,551,600 | — | — |
| 2018-04-30 | $124.59 | $124.59 | 9,830,600 | — | — |
| 2018-04-27 | $125.50 | $125.50 | 5,654,000 | — | — |
| 2018-04-26 | $124.97 | $124.97 | 7,517,100 | — | — |
| 2018-04-25 | $125.41 | $125.41 | 5,985,700 | — | — |
| 2018-04-24 | $126.23 | $126.23 | 4,733,100 | — | — |
| 2018-04-23 | $125.62 | $125.62 | 6,921,500 | — | — |
| 2018-04-20 | $126.63 | $126.63 | 10,403,100 | — | — |
| 2018-04-19 | $127.60 | $127.60 | 8,736,100 | — | — |
| 2018-04-18 | $127.85 | $127.85 | 6,755,600 | — | — |
| 2018-04-17 | $127.75 | $127.75 | 4,184,100 | — | — |
| 2018-04-16 | $127.63 | $127.63 | 4,600,000 | — | — |
| 2018-04-13 | $127.45 | $127.45 | 6,821,300 | — | — |
| 2018-04-12 | $126.62 | $126.62 | 8,141,300 | — | — |
| 2018-04-11 | $128.11 | $128.11 | 12,348,600 | — | — |
| 2018-04-10 | $127.12 | $127.12 | 5,268,800 | — | — |
| 2018-04-09 | $126.82 | $126.82 | 4,189,900 | — | — |
| 2018-04-06 | $126.39 | $126.39 | 6,121,200 | — | — |
| 2018-04-05 | $125.80 | $125.80 | 5,333,000 | — | — |
| 2018-04-04 | $126.45 | $126.45 | 7,488,300 | — | — |
| 2018-04-03 | $126.30 | $126.30 | 6,083,700 | — | — |
| 2018-04-02 | $127.26 | $127.26 | 11,421,100 | — | — |
| 2018-03-29 | $125.79 | $125.79 | 7,102,000 | — | — |
| 2018-03-28 | $125.73 | $125.73 | 10,254,900 | — | — |
| 2018-03-27 | $127.49 | $127.49 | 6,180,700 | — | — |
| 2018-03-26 | $128.28 | $128.28 | 6,169,800 | — | — |
| 2018-03-23 | $127.61 | $127.61 | 12,025,900 | — | — |
| 2018-03-22 | $125.98 | $125.98 | 5,298,700 | — | — |
| 2018-03-21 | $126.48 | $126.48 | 12,532,000 | — | — |
| 2018-03-20 | $124.31 | $124.31 | 3,399,400 | — | — |
| 2018-03-19 | $124.87 | $124.87 | 4,335,400 | — | — |
| 2018-03-16 | $124.60 | $124.60 | 7,402,200 | — | — |
| 2018-03-15 | $124.90 | $124.90 | 6,130,100 | — | — |
| 2018-03-14 | $125.70 | $125.70 | 3,777,000 | — | — |
| 2018-03-13 | $125.78 | $125.78 | 4,798,300 | — | — |
| 2018-03-12 | $125.54 | $125.54 | 2,884,300 | — | — |
| 2018-03-09 | $125.54 | $125.54 | 5,066,800 | — | — |
| 2018-03-08 | $125.42 | $125.42 | 3,474,900 | — | — |
| 2018-03-07 | $125.72 | $125.72 | 5,158,700 | — | — |
| 2018-03-06 | $126.53 | $126.53 | 8,676,800 | — | — |
| 2018-03-05 | $125.18 | $125.18 | 5,778,300 | — | — |
| 2018-03-02 | $125.39 | $125.39 | 9,994,300 | — | — |
| 2018-03-01 | $124.72 | $124.72 | 12,910,100 | — | — |
| 2018-02-28 | $125.00 | $125.00 | 4,534,900 | — | — |
| 2018-02-27 | $125.13 | $125.13 | 7,082,300 | — | — |
| 2018-02-26 | $126.45 | $126.45 | 3,194,300 | — | — |
| 2018-02-23 | $126.14 | $126.14 | 4,239,700 | — | — |
| 2018-02-22 | $126.30 | $126.30 | 5,346,300 | — | — |
| 2018-02-21 | $125.66 | $125.66 | 7,908,800 | — | — |
| 2018-02-20 | $126.24 | $126.24 | 11,148,700 | — | — |
| 2018-02-16 | $127.96 | $127.96 | 7,956,900 | — | — |
| 2018-02-15 | $128.38 | $128.38 | 7,276,500 | — | — |
| 2018-02-14 | $128.23 | $128.23 | 16,416,400 | — | — |
| 2018-02-13 | $126.08 | $126.08 | 5,321,300 | — | — |
| 2018-02-12 | $125.37 | $125.37 | 6,984,900 | — | — |
| 2018-02-09 | $124.77 | $124.77 | 14,140,700 | — | — |
| 2018-02-08 | $124.98 | $124.98 | 7,343,600 | — | — |
| 2018-02-07 | $124.79 | $124.79 | 8,558,500 | — | — |
| 2018-02-06 | $125.38 | $125.38 | 17,672,500 | — | — |
| 2018-02-05 | $126.71 | $126.71 | 13,596,300 | — | — |
| 2018-02-02 | $126.39 | $126.39 | 16,789,200 | — | — |
| 2018-02-01 | $128.07 | $128.07 | 10,854,600 | — | — |
| 2018-01-31 | $127.65 | $127.65 | 13,418,900 | — | — |
| 2018-01-30 | $126.80 | $126.80 | 9,736,100 | — | — |
| 2018-01-29 | $127.35 | $127.35 | 6,956,400 | — | — |
| 2018-01-26 | $128.07 | $128.07 | 7,828,700 | — | — |
| 2018-01-25 | $127.97 | $127.97 | 15,219,700 | — | — |
| 2018-01-24 | $128.83 | $128.83 | 11,827,600 | — | — |
| 2018-01-23 | $127.28 | $127.28 | 6,190,400 | — | — |
| 2018-01-22 | $126.65 | $126.65 | 4,893,500 | — | — |
| 2018-01-19 | $126.42 | $126.42 | 8,773,800 | — | — |
| 2018-01-18 | $125.86 | $125.86 | 6,289,300 | — | — |
| 2018-01-17 | $126.14 | $126.14 | 10,130,500 | — | — |
| 2018-01-16 | $127.17 | $127.17 | 8,083,900 | — | — |
| 2018-01-12 | $126.96 | $126.96 | 9,258,600 | — | — |
| 2018-01-11 | $125.44 | $125.44 | 5,994,700 | — | — |
| 2018-01-10 | $125.03 | $125.03 | 14,809,300 | — | — |
| 2018-01-09 | $124.73 | $124.73 | 9,153,600 | — | — |
| 2018-01-08 | $125.31 | $125.31 | 3,566,700 | — | — |
| 2018-01-05 | $125.33 | $125.33 | 5,739,900 | — | — |
| 2018-01-04 | $125.46 | $125.46 | 7,329,700 | — | — |
| 2018-01-03 | $124.82 | $124.82 | 7,904,300 | — | — |
| 2018-01-02 | $125.15 | $125.15 | 11,762,500 | — | — |