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
- 2011-03-10 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 | $124.45 | $157.14 | 1,206,400 | — | — |
| 2018-12-28 | $122.51 | $154.69 | 1,117,300 | — | — |
| 2018-12-27 | $122.38 | $154.53 | 1,641,600 | — | — |
| 2018-12-26 | $121.29 | $153.15 | 1,275,000 | — | — |
| 2018-12-24 | $116.13 | $146.64 | 971,100 | — | — |
| 2018-12-21 | $120.08 | $151.62 | 3,192,800 | — | — |
| 2018-12-20 | $119.85 | $151.33 | 2,185,400 | — | — |
| 2018-12-19 | $122.25 | $154.36 | 2,103,200 | — | — |
| 2018-12-18 | $125.31 | $158.23 | 2,391,100 | — | — |
| 2018-12-17 | $123.12 | $155.46 | 3,510,500 | — | — |
| 2018-12-14 | $126.73 | $160.02 | 2,450,300 | — | — |
| 2018-12-13 | $136.32 | $172.13 | 2,377,100 | — | — |
| 2018-12-12 | $134.96 | $170.41 | 2,356,600 | — | — |
| 2018-12-11 | $133.89 | $169.06 | 1,169,100 | — | — |
| 2018-12-10 | $134.12 | $169.35 | 1,987,400 | — | — |
| 2018-12-07 | $135.86 | $171.55 | 1,829,800 | — | — |
| 2018-12-06 | $140.85 | $177.85 | 2,121,900 | — | — |
| 2018-12-04 | $142.13 | $179.47 | 3,066,900 | — | — |
| 2018-12-03 | $146.29 | $184.72 | 1,385,000 | — | — |
| 2018-11-30 | $143.99 | $181.81 | 2,214,300 | — | — |
| 2018-11-29 | $144.50 | $182.02 | 1,819,900 | — | — |
| 2018-11-28 | $144.38 | $181.86 | 2,458,500 | — | — |
| 2018-11-27 | $138.07 | $173.92 | 1,962,000 | — | — |
| 2018-11-26 | $135.51 | $170.69 | 2,047,400 | — | — |
| 2018-11-23 | $134.93 | $169.96 | 570,000 | — | — |
| 2018-11-21 | $134.81 | $169.81 | 1,906,100 | — | — |
| 2018-11-20 | $135.09 | $170.16 | 1,653,000 | — | — |
| 2018-11-19 | $135.16 | $170.25 | 2,693,700 | — | — |
| 2018-11-16 | $140.29 | $176.71 | 2,388,800 | — | — |
| 2018-11-15 | $137.74 | $173.50 | 2,628,200 | — | — |
| 2018-11-14 | $139.85 | $176.16 | 1,985,000 | — | — |
| 2018-11-13 | $141.54 | $178.29 | 1,538,400 | — | — |
| 2018-11-12 | $141.91 | $178.75 | 1,426,800 | — | — |
| 2018-11-09 | $143.95 | $181.32 | 1,903,200 | — | — |
| 2018-11-08 | $141.63 | $178.40 | 2,216,300 | — | — |
| 2018-11-07 | $141.65 | $178.43 | 2,345,200 | — | — |
| 2018-11-06 | $135.24 | $170.35 | 1,534,300 | — | — |
| 2018-11-05 | $135.36 | $170.50 | 2,047,000 | — | — |
| 2018-11-02 | $134.44 | $169.34 | 2,084,300 | — | — |
| 2018-11-01 | $135.69 | $170.92 | 2,013,300 | — | — |
| 2018-10-31 | $133.53 | $168.20 | 2,536,200 | — | — |
| 2018-10-30 | $135.21 | $170.31 | 4,695,800 | — | — |
| 2018-10-29 | $129.00 | $162.49 | 4,097,500 | — | — |
| 2018-10-26 | $127.86 | $161.06 | 2,469,600 | — | — |
| 2018-10-25 | $127.06 | $160.05 | 1,595,600 | — | — |
| 2018-10-24 | $126.50 | $159.34 | 2,084,100 | — | — |
| 2018-10-23 | $130.63 | $164.54 | 2,294,500 | — | — |
| 2018-10-22 | $132.36 | $166.72 | 2,356,200 | — | — |
| 2018-10-19 | $133.71 | $168.42 | 2,247,300 | — | — |
| 2018-10-18 | $136.37 | $171.77 | 2,227,200 | — | — |
| 2018-10-17 | $136.47 | $171.90 | 1,552,000 | — | — |
| 2018-10-16 | $135.50 | $170.68 | 1,908,800 | — | — |
| 2018-10-15 | $132.76 | $167.23 | 1,422,600 | — | — |
| 2018-10-12 | $133.86 | $168.61 | 1,605,800 | — | — |
| 2018-10-11 | $132.43 | $166.81 | 1,940,600 | — | — |
| 2018-10-10 | $135.09 | $170.16 | 1,642,300 | — | — |
| 2018-10-09 | $139.58 | $175.82 | 1,649,800 | — | — |
| 2018-10-08 | $138.88 | $174.94 | 1,215,100 | — | — |
| 2018-10-05 | $138.97 | $175.05 | 1,512,900 | — | — |
| 2018-10-04 | $139.22 | $175.36 | 1,389,000 | — | — |
| 2018-10-03 | $138.65 | $174.65 | 1,498,800 | — | — |
| 2018-10-02 | $137.93 | $173.74 | 2,151,700 | — | — |
| 2018-10-01 | $140.30 | $176.73 | 1,616,000 | — | — |
| 2018-09-28 | $139.12 | $175.24 | 2,013,100 | — | — |
| 2018-09-27 | $138.33 | $174.24 | 2,427,000 | — | — |
| 2018-09-26 | $136.63 | $172.10 | 1,965,300 | — | — |
| 2018-09-25 | $134.52 | $169.44 | 1,896,200 | — | — |
| 2018-09-24 | $134.31 | $169.18 | 1,090,800 | — | — |
| 2018-09-21 | $133.37 | $168.00 | 3,714,700 | — | — |
| 2018-09-20 | $132.70 | $167.15 | 1,304,400 | — | — |
| 2018-09-19 | $131.92 | $166.17 | 2,461,200 | — | — |
| 2018-09-18 | $133.78 | $168.51 | 1,927,600 | — | — |
| 2018-09-17 | $132.70 | $167.15 | 866,000 | — | — |
| 2018-09-14 | $133.63 | $168.32 | 990,400 | — | — |
| 2018-09-13 | $133.84 | $168.59 | 1,547,400 | — | — |
| 2018-09-12 | $131.50 | $165.64 | 2,103,200 | — | — |
| 2018-09-11 | $131.78 | $165.99 | 1,707,300 | — | — |
| 2018-09-10 | $131.50 | $165.64 | 1,451,000 | — | — |
| 2018-09-07 | $132.47 | $166.86 | 1,403,700 | — | — |
| 2018-09-06 | $132.30 | $166.65 | 1,572,200 | — | — |
| 2018-09-05 | $133.79 | $168.53 | 1,835,800 | — | — |
| 2018-09-04 | $134.03 | $168.83 | 3,377,800 | — | — |
| 2018-08-31 | $134.11 | $168.93 | 1,545,800 | — | — |
| 2018-08-30 | $131.79 | $165.57 | 958,200 | — | — |
| 2018-08-29 | $132.13 | $165.99 | 1,296,000 | — | — |
| 2018-08-28 | $130.24 | $163.62 | 1,392,400 | — | — |
| 2018-08-27 | $131.26 | $164.90 | 876,800 | — | — |
| 2018-08-24 | $131.36 | $165.02 | 692,400 | — | — |
| 2018-08-23 | $131.08 | $164.67 | 1,245,200 | — | — |
| 2018-08-22 | $131.11 | $164.71 | 973,300 | — | — |
| 2018-08-21 | $130.61 | $164.08 | 2,208,900 | — | — |
| 2018-08-20 | $131.46 | $165.15 | 1,112,700 | — | — |
| 2018-08-17 | $131.57 | $165.29 | 1,608,300 | — | — |
| 2018-08-16 | $129.02 | $162.09 | 1,510,900 | — | — |
| 2018-08-15 | $129.63 | $162.85 | 1,724,400 | — | — |
| 2018-08-14 | $130.01 | $163.33 | 1,033,200 | — | — |
| 2018-08-13 | $128.65 | $161.62 | 973,500 | — | — |
| 2018-08-10 | $128.17 | $161.02 | 1,286,800 | — | — |
| 2018-08-09 | $128.20 | $161.05 | 1,340,500 | — | — |
| 2018-08-08 | $128.31 | $161.19 | 2,009,300 | — | — |
| 2018-08-07 | $129.44 | $162.61 | 1,051,100 | — | — |
| 2018-08-06 | $128.81 | $161.82 | 2,199,700 | — | — |
| 2018-08-03 | $130.16 | $163.52 | 2,831,900 | — | — |
| 2018-08-02 | $125.28 | $157.39 | 2,112,700 | — | — |
| 2018-08-01 | $124.58 | $156.51 | 2,156,100 | — | — |
| 2018-07-31 | $124.23 | $156.07 | 1,650,500 | — | — |
| 2018-07-30 | $124.05 | $155.84 | 1,912,800 | — | — |
| 2018-07-27 | $124.15 | $155.97 | 2,252,300 | — | — |
| 2018-07-26 | $124.30 | $156.16 | 3,970,000 | — | — |
| 2018-07-25 | $118.13 | $148.40 | 4,998,800 | — | — |
| 2018-07-24 | $108.16 | $135.88 | 2,428,100 | — | — |
| 2018-07-23 | $108.36 | $136.13 | 2,038,600 | — | — |
| 2018-07-20 | $108.00 | $135.68 | 1,216,200 | — | — |
| 2018-07-19 | $107.70 | $135.30 | 3,015,900 | — | — |
| 2018-07-18 | $106.59 | $133.91 | 1,428,500 | — | — |
| 2018-07-17 | $108.41 | $136.19 | 1,805,300 | — | — |
| 2018-07-16 | $106.83 | $134.21 | 1,167,000 | — | — |
| 2018-07-13 | $106.55 | $133.86 | 1,111,100 | — | — |
| 2018-07-12 | $105.37 | $132.37 | 1,370,900 | — | — |
| 2018-07-11 | $105.52 | $132.56 | 1,018,000 | — | — |
| 2018-07-10 | $105.80 | $132.91 | 1,024,800 | — | — |
| 2018-07-09 | $105.72 | $132.81 | 960,500 | — | — |
| 2018-07-06 | $105.22 | $132.19 | 1,233,600 | — | — |
| 2018-07-05 | $103.48 | $130.00 | 2,002,200 | — | — |
| 2018-07-03 | $103.87 | $130.49 | 741,700 | — | — |
| 2018-07-02 | $103.19 | $129.64 | 1,403,100 | — | — |
| 2018-06-29 | $102.60 | $128.89 | 1,258,700 | — | — |
| 2018-06-28 | $103.09 | $129.51 | 1,631,500 | — | — |
| 2018-06-27 | $104.18 | $130.88 | 1,248,000 | — | — |
| 2018-06-26 | $105.34 | $132.34 | 1,828,800 | — | — |
| 2018-06-25 | $105.22 | $132.19 | 2,068,700 | — | — |
| 2018-06-22 | $106.74 | $134.10 | 2,811,800 | — | — |
| 2018-06-21 | $107.57 | $135.14 | 1,776,600 | — | — |
| 2018-06-20 | $107.79 | $135.41 | 1,600,800 | — | — |
| 2018-06-19 | $105.52 | $132.56 | 1,062,100 | — | — |
| 2018-06-18 | $105.95 | $133.10 | 954,100 | — | — |
| 2018-06-15 | $106.51 | $133.81 | 2,046,800 | — | — |
| 2018-06-14 | $106.01 | $133.18 | 1,505,500 | — | — |
| 2018-06-13 | $105.68 | $132.76 | 1,431,500 | — | — |
| 2018-06-12 | $106.31 | $133.56 | 1,499,100 | — | — |
| 2018-06-11 | $106.44 | $133.72 | 1,875,300 | — | — |
| 2018-06-08 | $105.39 | $132.40 | 1,939,000 | — | — |
| 2018-06-07 | $105.32 | $132.31 | 1,809,100 | — | — |
| 2018-06-06 | $104.65 | $131.47 | 1,703,500 | — | — |
| 2018-06-05 | $104.25 | $130.97 | 1,396,200 | — | — |
| 2018-06-04 | $104.31 | $131.04 | 1,919,900 | — | — |
| 2018-06-01 | $104.32 | $131.06 | 1,274,800 | — | — |
| 2018-05-31 | $103.14 | $129.57 | 1,889,400 | — | — |
| 2018-05-30 | $104.90 | $131.34 | 1,623,300 | — | — |
| 2018-05-29 | $103.28 | $129.32 | 1,064,900 | — | — |
| 2018-05-25 | $103.69 | $129.83 | 1,165,300 | — | — |
| 2018-05-24 | $103.60 | $129.72 | 1,181,500 | — | — |
| 2018-05-23 | $103.51 | $129.60 | 3,101,800 | — | — |
| 2018-05-22 | $103.41 | $129.48 | 1,681,100 | — | — |
| 2018-05-21 | $103.86 | $130.04 | 1,353,400 | — | — |
| 2018-05-18 | $102.83 | $128.75 | 1,214,100 | — | — |
| 2018-05-17 | $103.10 | $129.09 | 1,878,200 | — | — |
| 2018-05-16 | $102.92 | $128.86 | 2,154,000 | — | — |
| 2018-05-15 | $101.06 | $126.54 | 1,096,900 | — | — |
| 2018-05-14 | $101.78 | $127.44 | 1,769,200 | — | — |
| 2018-05-11 | $101.78 | $127.44 | 1,948,700 | — | — |
| 2018-05-10 | $101.47 | $127.05 | 1,724,700 | — | — |
| 2018-05-09 | $100.12 | $125.36 | 2,273,300 | — | — |
| 2018-05-08 | $97.40 | $121.95 | 2,081,500 | — | — |
| 2018-05-07 | $97.62 | $122.23 | 1,268,400 | — | — |
| 2018-05-04 | $97.55 | $122.14 | 1,506,500 | — | — |
| 2018-05-03 | $95.84 | $120.00 | 2,281,200 | — | — |
| 2018-05-02 | $97.74 | $122.38 | 2,737,900 | — | — |
| 2018-05-01 | $96.20 | $120.45 | 3,119,000 | — | — |
| 2018-04-30 | $95.74 | $119.87 | 3,189,000 | — | — |
| 2018-04-27 | $96.25 | $120.51 | 1,663,900 | — | — |
| 2018-04-26 | $95.34 | $119.37 | 3,335,000 | — | — |
| 2018-04-25 | $98.42 | $123.23 | 1,847,500 | — | — |
| 2018-04-24 | $96.81 | $121.21 | 2,534,000 | — | — |
| 2018-04-23 | $96.90 | $121.33 | 2,796,400 | — | — |
| 2018-04-20 | $97.45 | $122.02 | 1,581,000 | — | — |
| 2018-04-19 | $98.41 | $123.22 | 1,133,200 | — | — |
| 2018-04-18 | $98.73 | $123.62 | 1,935,200 | — | — |
| 2018-04-17 | $97.71 | $122.34 | 2,419,700 | — | — |
| 2018-04-16 | $97.44 | $122.00 | 1,738,000 | — | — |
| 2018-04-13 | $96.28 | $120.55 | 1,953,300 | — | — |
| 2018-04-12 | $96.63 | $120.99 | 1,256,700 | — | — |
| 2018-04-11 | $96.19 | $120.44 | 1,472,200 | — | — |
| 2018-04-10 | $96.93 | $121.36 | 2,080,400 | — | — |
| 2018-04-09 | $96.31 | $120.59 | 1,249,900 | — | — |
| 2018-04-06 | $96.24 | $120.50 | 1,965,700 | — | — |
| 2018-04-05 | $98.24 | $123.01 | 3,632,600 | — | — |
| 2018-04-04 | $96.86 | $121.28 | 2,638,700 | — | — |
| 2018-04-03 | $97.07 | $121.54 | 2,390,700 | — | — |
| 2018-04-02 | $95.32 | $119.35 | 1,979,500 | — | — |
| 2018-03-29 | $97.00 | $121.45 | 3,301,600 | — | — |
| 2018-03-28 | $97.15 | $121.64 | 1,929,300 | — | — |
| 2018-03-27 | $97.43 | $121.99 | 2,374,000 | — | — |
| 2018-03-26 | $97.98 | $122.68 | 1,927,600 | — | — |
| 2018-03-23 | $98.78 | $123.68 | 1,901,700 | — | — |
| 2018-03-22 | $99.79 | $124.95 | 1,740,700 | — | — |
| 2018-03-21 | $100.90 | $126.34 | 1,959,800 | — | — |
| 2018-03-20 | $100.60 | $125.96 | 1,576,400 | — | — |
| 2018-03-19 | $102.66 | $128.54 | 1,115,800 | — | — |
| 2018-03-16 | $102.77 | $128.68 | 2,068,900 | — | — |
| 2018-03-15 | $103.15 | $129.15 | 1,349,600 | — | — |
| 2018-03-14 | $101.93 | $127.63 | 1,737,600 | — | — |
| 2018-03-13 | $102.58 | $128.44 | 1,798,600 | — | — |
| 2018-03-12 | $103.56 | $129.67 | 2,411,100 | — | — |
| 2018-03-09 | $103.90 | $130.09 | 1,614,900 | — | — |
| 2018-03-08 | $102.35 | $128.15 | 1,261,100 | — | — |
| 2018-03-07 | $101.31 | $126.85 | 1,686,400 | — | — |
| 2018-03-06 | $100.99 | $126.45 | 1,529,400 | — | — |
| 2018-03-05 | $101.11 | $126.60 | 1,755,800 | — | — |
| 2018-03-02 | $101.38 | $126.94 | 2,054,700 | — | — |
| 2018-03-01 | $99.43 | $124.50 | 2,312,900 | — | — |
| 2018-02-28 | $99.25 | $124.27 | 2,896,100 | — | — |
| 2018-02-27 | $101.56 | $126.72 | 3,133,000 | — | — |
| 2018-02-26 | $100.02 | $124.80 | 1,815,400 | — | — |
| 2018-02-23 | $100.84 | $125.83 | 1,650,700 | — | — |
| 2018-02-22 | $100.54 | $125.45 | 1,485,500 | — | — |
| 2018-02-21 | $100.35 | $125.21 | 1,340,000 | — | — |
| 2018-02-20 | $101.00 | $126.03 | 1,413,300 | — | — |
| 2018-02-16 | $101.00 | $126.03 | 1,893,500 | — | — |
| 2018-02-15 | $100.95 | $125.96 | 1,999,600 | — | — |
| 2018-02-14 | $99.91 | $124.66 | 2,224,800 | — | — |
| 2018-02-13 | $98.92 | $123.43 | 1,139,500 | — | — |
| 2018-02-12 | $98.28 | $122.63 | 1,512,200 | — | — |
| 2018-02-09 | $97.84 | $122.08 | 2,532,000 | — | — |
| 2018-02-08 | $95.97 | $119.75 | 2,129,300 | — | — |
| 2018-02-07 | $98.40 | $122.78 | 1,894,800 | — | — |
| 2018-02-06 | $98.71 | $123.17 | 3,353,800 | — | — |
| 2018-02-05 | $95.89 | $119.65 | 2,670,600 | — | — |
| 2018-02-02 | $99.69 | $124.39 | 2,417,600 | — | — |
| 2018-02-01 | $102.24 | $127.57 | 3,193,600 | — | — |
| 2018-01-31 | $101.16 | $126.22 | 3,733,500 | — | — |
| 2018-01-30 | $101.45 | $126.59 | 6,562,400 | — | — |
| 2018-01-29 | $97.62 | $121.81 | 3,608,600 | — | — |
| 2018-01-26 | $97.07 | $121.12 | 3,621,800 | — | — |
| 2018-01-25 | $92.83 | $115.83 | 2,065,800 | — | — |
| 2018-01-24 | $91.49 | $114.16 | 1,165,600 | — | — |
| 2018-01-23 | $91.73 | $114.46 | 1,532,400 | — | — |
| 2018-01-22 | $92.86 | $115.87 | 1,844,000 | — | — |
| 2018-01-19 | $93.01 | $116.06 | 4,204,200 | — | — |
| 2018-01-18 | $90.11 | $112.44 | 2,124,000 | — | — |
| 2018-01-17 | $89.40 | $111.55 | 1,325,600 | — | — |
| 2018-01-16 | $88.79 | $110.79 | 2,394,100 | — | — |
| 2018-01-12 | $88.80 | $110.80 | 1,871,300 | — | — |
| 2018-01-11 | $86.97 | $108.52 | 1,911,100 | — | — |
| 2018-01-10 | $84.96 | $106.01 | 1,740,800 | — | — |
| 2018-01-09 | $86.00 | $107.31 | 1,842,900 | — | — |
| 2018-01-08 | $86.75 | $108.24 | 1,367,400 | — | — |
| 2018-01-05 | $86.93 | $108.47 | 3,079,100 | — | — |
| 2018-01-04 | $85.96 | $107.26 | 2,750,300 | — | — |
| 2018-01-03 | $87.04 | $108.61 | 2,402,200 | — | — |
| 2018-01-02 | $89.51 | $111.69 | 1,826,900 | — | — |