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
- 2000-06-16 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 | $159.64 | $159.64 | 1,870,200 | — | — |
| 2018-12-28 | $157.07 | $157.07 | 2,120,700 | — | — |
| 2018-12-27 | $156.23 | $156.23 | 2,253,600 | — | — |
| 2018-12-26 | $153.99 | $153.99 | 2,652,600 | — | — |
| 2018-12-24 | $144.96 | $144.96 | 2,041,800 | — | — |
| 2018-12-21 | $148.67 | $148.67 | 5,487,900 | — | — |
| 2018-12-20 | $153.29 | $153.29 | 3,519,900 | — | — |
| 2018-12-19 | $157.31 | $157.31 | 2,248,500 | — | — |
| 2018-12-18 | $160.79 | $160.79 | 2,135,400 | — | — |
| 2018-12-17 | $160.58 | $160.58 | 2,946,000 | — | — |
| 2018-12-14 | $163.94 | $163.94 | 2,265,000 | — | — |
| 2018-12-13 | $170.75 | $170.75 | 1,857,900 | — | — |
| 2018-12-12 | $171.88 | $171.88 | 2,429,100 | — | — |
| 2018-12-11 | $169.35 | $169.35 | 2,060,100 | — | — |
| 2018-12-10 | $166.04 | $166.04 | 2,217,600 | — | — |
| 2018-12-07 | $163.90 | $163.90 | 2,771,700 | — | — |
| 2018-12-06 | $173.03 | $173.03 | 3,022,200 | — | — |
| 2018-12-04 | $172.94 | $172.94 | 2,932,800 | — | — |
| 2018-12-03 | $182.98 | $182.98 | 3,264,000 | — | — |
| 2018-11-30 | $176.96 | $176.96 | 2,964,300 | — | — |
| 2018-11-29 | $173.66 | $173.66 | 1,615,800 | — | — |
| 2018-11-28 | $173.97 | $173.97 | 2,871,000 | — | — |
| 2018-11-27 | $165.62 | $165.62 | 1,743,000 | — | — |
| 2018-11-26 | $167.76 | $167.76 | 1,921,500 | — | — |
| 2018-11-23 | $163.19 | $163.19 | 739,800 | — | — |
| 2018-11-21 | $163.87 | $163.87 | 1,796,700 | — | — |
| 2018-11-20 | $161.75 | $161.75 | 3,134,100 | — | — |
| 2018-11-19 | $160.89 | $160.89 | 3,343,800 | — | — |
| 2018-11-16 | $172.85 | $172.85 | 2,391,000 | — | — |
| 2018-11-15 | $171.21 | $171.21 | 2,317,500 | — | — |
| 2018-11-14 | $166.21 | $166.21 | 1,822,500 | — | — |
| 2018-11-13 | $167.81 | $167.81 | 1,783,800 | — | — |
| 2018-11-12 | $168.00 | $168.00 | 2,505,900 | — | — |
| 2018-11-09 | $177.52 | $177.52 | 1,909,800 | — | — |
| 2018-11-08 | $180.01 | $180.01 | 1,607,400 | — | — |
| 2018-11-07 | $181.89 | $181.89 | 3,885,900 | — | — |
| 2018-11-06 | $173.23 | $173.23 | 2,297,400 | — | — |
| 2018-11-05 | $169.13 | $169.13 | 2,377,500 | — | — |
| 2018-11-02 | $172.07 | $172.07 | 1,976,100 | — | — |
| 2018-11-01 | $172.87 | $172.87 | 3,097,500 | — | — |
| 2018-10-31 | $173.73 | $173.73 | 4,845,600 | — | — |
| 2018-10-30 | $163.61 | $163.61 | 3,394,500 | — | — |
| 2018-10-29 | $159.29 | $159.29 | 2,713,800 | — | — |
| 2018-10-26 | $162.30 | $162.30 | 3,407,100 | — | — |
| 2018-10-25 | $164.31 | $164.31 | 3,432,000 | — | — |
| 2018-10-24 | $161.04 | $161.04 | 2,889,600 | — | — |
| 2018-10-23 | $168.98 | $168.98 | 4,132,200 | — | — |
| 2018-10-22 | $170.47 | $170.47 | 2,618,100 | — | — |
| 2018-10-19 | $168.09 | $168.09 | 6,433,800 | — | — |
| 2018-10-18 | $174.10 | $174.10 | 4,508,100 | — | — |
| 2018-10-17 | $180.97 | $180.97 | 2,388,300 | — | — |
| 2018-10-16 | $180.97 | $180.97 | 2,184,000 | — | — |
| 2018-10-15 | $173.10 | $173.10 | 2,217,900 | — | — |
| 2018-10-12 | $177.34 | $177.34 | 3,099,300 | — | — |
| 2018-10-11 | $169.41 | $169.41 | 3,923,100 | — | — |
| 2018-10-10 | $170.74 | $170.74 | 3,671,100 | — | — |
| 2018-10-09 | $177.07 | $177.07 | 3,027,900 | — | — |
| 2018-10-08 | $175.49 | $175.49 | 4,074,300 | — | — |
| 2018-10-05 | $182.90 | $182.90 | 2,384,100 | — | — |
| 2018-10-04 | $184.81 | $184.81 | 2,307,600 | — | — |
| 2018-10-03 | $187.16 | $187.16 | 1,516,500 | — | — |
| 2018-10-02 | $190.49 | $190.49 | 2,352,900 | — | — |
| 2018-10-01 | $191.58 | $191.58 | 2,231,700 | — | — |
| 2018-09-28 | $191.33 | $191.33 | 2,063,400 | — | — |
| 2018-09-27 | $189.90 | $189.90 | 1,611,900 | — | — |
| 2018-09-26 | $189.85 | $189.85 | 1,746,600 | — | — |
| 2018-09-25 | $191.40 | $191.40 | 1,557,000 | — | — |
| 2018-09-24 | $189.76 | $189.76 | 1,241,700 | — | — |
| 2018-09-21 | $185.59 | $185.59 | 3,215,400 | — | — |
| 2018-09-20 | $187.06 | $187.06 | 1,353,900 | — | — |
| 2018-09-19 | $185.49 | $185.49 | 1,515,900 | — | — |
| 2018-09-18 | $188.27 | $188.27 | 1,469,400 | — | — |
| 2018-09-17 | $186.22 | $186.22 | 1,638,900 | — | — |
| 2018-09-14 | $189.45 | $189.45 | 2,554,800 | — | — |
| 2018-09-13 | $186.27 | $186.27 | 1,361,100 | — | — |
| 2018-09-12 | $183.19 | $183.19 | 1,030,800 | — | — |
| 2018-09-11 | $182.13 | $182.13 | 1,193,400 | — | — |
| 2018-09-10 | $180.63 | $180.63 | 1,212,600 | — | — |
| 2018-09-07 | $179.32 | $179.32 | 1,367,100 | — | — |
| 2018-09-06 | $180.62 | $180.62 | 1,958,100 | — | — |
| 2018-09-05 | $178.91 | $178.91 | 2,715,000 | — | — |
| 2018-09-04 | $185.34 | $185.34 | 1,721,100 | — | — |
| 2018-08-31 | $186.67 | $186.67 | 2,070,300 | — | — |
| 2018-08-30 | $185.06 | $185.06 | 1,815,900 | — | — |
| 2018-08-29 | $184.67 | $184.67 | 1,226,100 | — | — |
| 2018-08-28 | $181.64 | $181.64 | 1,098,300 | — | — |
| 2018-08-27 | $181.74 | $181.74 | 1,170,600 | — | — |
| 2018-08-24 | $180.51 | $180.51 | 1,200,600 | — | — |
| 2018-08-23 | $179.07 | $179.07 | 1,282,500 | — | — |
| 2018-08-22 | $178.33 | $178.33 | 1,044,000 | — | — |
| 2018-08-21 | $176.35 | $176.35 | 1,333,500 | — | — |
| 2018-08-20 | $175.12 | $175.12 | 1,151,700 | — | — |
| 2018-08-17 | $174.97 | $174.97 | 1,654,800 | — | — |
| 2018-08-16 | $174.63 | $174.63 | 1,153,800 | — | — |
| 2018-08-15 | $174.26 | $174.26 | 1,569,600 | — | — |
| 2018-08-14 | $176.33 | $176.33 | 1,570,200 | — | — |
| 2018-08-13 | $173.45 | $173.45 | 1,249,200 | — | — |
| 2018-08-10 | $173.67 | $173.67 | 1,158,300 | — | — |
| 2018-08-09 | $174.23 | $174.23 | 1,107,600 | — | — |
| 2018-08-08 | $173.09 | $173.09 | 1,055,700 | — | — |
| 2018-08-07 | $172.63 | $172.63 | 1,381,200 | — | — |
| 2018-08-06 | $173.60 | $173.60 | 1,350,600 | — | — |
| 2018-08-03 | $174.20 | $174.20 | 1,593,300 | — | — |
| 2018-08-02 | $173.97 | $173.97 | 1,716,000 | — | — |
| 2018-08-01 | $172.10 | $172.10 | 2,218,200 | — | — |
| 2018-07-31 | $169.40 | $169.40 | 2,007,600 | — | — |
| 2018-07-30 | $167.67 | $167.67 | 2,997,000 | — | — |
| 2018-07-27 | $173.07 | $173.07 | 2,218,500 | — | — |
| 2018-07-26 | $175.65 | $175.65 | 2,316,600 | — | — |
| 2018-07-25 | $179.32 | $179.32 | 2,596,500 | — | — |
| 2018-07-24 | $174.41 | $174.41 | 2,788,800 | — | — |
| 2018-07-23 | $173.29 | $173.29 | 2,859,600 | — | — |
| 2018-07-20 | $172.26 | $172.26 | 6,758,700 | — | — |
| 2018-07-19 | $173.76 | $173.76 | 3,066,900 | — | — |
| 2018-07-18 | $175.97 | $175.97 | 1,896,000 | — | — |
| 2018-07-17 | $174.59 | $174.59 | 2,376,000 | — | — |
| 2018-07-16 | $172.69 | $172.69 | 2,396,100 | — | — |
| 2018-07-13 | $174.78 | $174.78 | 3,223,200 | — | — |
| 2018-07-12 | $175.00 | $175.00 | 4,358,100 | — | — |
| 2018-07-11 | $168.07 | $168.07 | 2,645,100 | — | — |
| 2018-07-10 | $167.37 | $167.37 | 2,694,600 | — | — |
| 2018-07-09 | $166.47 | $166.47 | 2,254,200 | — | — |
| 2018-07-06 | $165.15 | $165.15 | 1,802,100 | — | — |
| 2018-07-05 | $162.46 | $162.46 | 2,150,100 | — | — |
| 2018-07-03 | $161.86 | $161.86 | 1,149,300 | — | — |
| 2018-07-02 | $162.70 | $162.70 | 1,852,800 | — | — |
| 2018-06-29 | $159.49 | $159.49 | 1,919,400 | — | — |
| 2018-06-28 | $161.24 | $161.24 | 1,469,700 | — | — |
| 2018-06-27 | $158.80 | $158.80 | 1,881,000 | — | — |
| 2018-06-26 | $160.93 | $160.93 | 1,857,600 | — | — |
| 2018-06-25 | $157.83 | $157.83 | 2,653,500 | — | — |
| 2018-06-22 | $161.07 | $161.07 | 1,710,000 | — | — |
| 2018-06-21 | $162.36 | $162.36 | 1,697,100 | — | — |
| 2018-06-20 | $162.48 | $162.48 | 1,200,300 | — | — |
| 2018-06-19 | $162.87 | $162.87 | 1,833,600 | — | — |
| 2018-06-18 | $163.56 | $163.56 | 2,050,200 | — | — |
| 2018-06-15 | $163.50 | $163.50 | 3,290,700 | — | — |
| 2018-06-14 | $165.17 | $165.17 | 3,176,700 | — | — |
| 2018-06-13 | $163.49 | $163.49 | 2,299,500 | — | — |
| 2018-06-12 | $164.97 | $164.97 | 2,133,000 | — | — |
| 2018-06-11 | $163.57 | $163.57 | 2,343,600 | — | — |
| 2018-06-08 | $161.53 | $161.53 | 1,834,200 | — | — |
| 2018-06-07 | $161.78 | $161.78 | 2,641,800 | — | — |
| 2018-06-06 | $164.46 | $164.46 | 2,919,900 | — | — |
| 2018-06-05 | $164.12 | $164.12 | 5,277,600 | — | — |
| 2018-06-04 | $159.31 | $159.31 | 3,034,800 | — | — |
| 2018-06-01 | $159.75 | $159.75 | 3,658,800 | — | — |
| 2018-05-31 | $153.22 | $153.22 | 6,140,700 | — | — |
| 2018-05-30 | $153.22 | $153.22 | 3,243,000 | — | — |
| 2018-05-29 | $151.54 | $151.54 | 2,613,600 | — | — |
| 2018-05-25 | $152.19 | $152.19 | 1,955,100 | — | — |
| 2018-05-24 | $152.60 | $152.60 | 1,416,000 | — | — |
| 2018-05-23 | $152.90 | $152.90 | 1,639,500 | — | — |
| 2018-05-22 | $151.54 | $151.54 | 2,137,200 | — | — |
| 2018-05-21 | $154.46 | $154.46 | 1,659,000 | — | — |
| 2018-05-18 | $152.93 | $152.93 | 1,797,300 | — | — |
| 2018-05-17 | $152.64 | $152.64 | 1,963,800 | — | — |
| 2018-05-16 | $153.68 | $153.68 | 1,541,700 | — | — |
| 2018-05-15 | $152.28 | $152.28 | 2,348,700 | — | — |
| 2018-05-14 | $155.40 | $155.40 | 2,024,700 | — | — |
| 2018-05-11 | $156.12 | $156.12 | 1,846,200 | — | — |
| 2018-05-10 | $156.13 | $156.13 | 1,527,600 | — | — |
| 2018-05-09 | $154.09 | $154.09 | 2,058,300 | — | — |
| 2018-05-08 | $154.20 | $154.20 | 2,430,300 | — | — |
| 2018-05-07 | $155.13 | $155.13 | 2,157,900 | — | — |
| 2018-05-04 | $153.47 | $153.47 | 2,254,200 | — | — |
| 2018-05-03 | $149.41 | $149.41 | 2,436,900 | — | — |
| 2018-05-02 | $149.67 | $149.67 | 2,430,600 | — | — |
| 2018-05-01 | $149.18 | $149.18 | 1,821,300 | — | — |
| 2018-04-30 | $146.93 | $146.93 | 1,999,200 | — | — |
| 2018-04-27 | $149.01 | $149.01 | 1,638,600 | — | — |
| 2018-04-26 | $148.73 | $148.73 | 2,194,500 | — | — |
| 2018-04-25 | $145.99 | $145.99 | 2,306,400 | — | — |
| 2018-04-24 | $145.49 | $145.49 | 3,404,100 | — | — |
| 2018-04-23 | $149.28 | $149.28 | 2,758,200 | — | — |
| 2018-04-20 | $152.09 | $152.09 | 3,961,500 | — | — |
| 2018-04-19 | $154.24 | $154.24 | 5,144,400 | — | — |
| 2018-04-18 | $157.01 | $157.01 | 10,423,500 | — | — |
| 2018-04-17 | $145.15 | $145.15 | 4,033,800 | — | — |
| 2018-04-16 | $139.46 | $139.46 | 1,819,800 | — | — |
| 2018-04-13 | $138.21 | $138.21 | 1,410,300 | — | — |
| 2018-04-12 | $138.35 | $138.35 | 2,274,600 | — | — |
| 2018-04-11 | $137.37 | $137.37 | 1,485,600 | — | — |
| 2018-04-10 | $139.57 | $139.57 | 2,274,300 | — | — |
| 2018-04-09 | $135.22 | $135.22 | 1,629,000 | — | — |
| 2018-04-06 | $132.18 | $132.18 | 1,882,800 | — | — |
| 2018-04-05 | $135.37 | $135.37 | 3,012,300 | — | — |
| 2018-04-04 | $133.97 | $133.97 | 4,882,800 | — | — |
| 2018-04-03 | $134.49 | $134.49 | 1,864,800 | — | — |
| 2018-04-02 | $133.63 | $133.63 | 2,268,000 | — | — |
| 2018-03-29 | $137.61 | $137.61 | 2,880,600 | — | — |
| 2018-03-28 | $134.13 | $134.13 | 2,185,500 | — | — |
| 2018-03-27 | $135.07 | $135.07 | 1,969,800 | — | — |
| 2018-03-26 | $138.37 | $138.37 | 3,415,800 | — | — |
| 2018-03-23 | $133.05 | $133.05 | 3,037,800 | — | — |
| 2018-03-22 | $137.97 | $137.97 | 2,003,700 | — | — |
| 2018-03-21 | $141.66 | $141.66 | 1,477,800 | — | — |
| 2018-03-20 | $143.40 | $143.40 | 1,804,500 | — | — |
| 2018-03-19 | $142.29 | $142.29 | 1,916,700 | — | — |
| 2018-03-16 | $145.29 | $145.29 | 2,881,200 | — | — |
| 2018-03-15 | $147.32 | $147.32 | 1,455,000 | — | — |
| 2018-03-14 | $146.92 | $146.92 | 1,882,800 | — | — |
| 2018-03-13 | $146.74 | $146.74 | 1,696,800 | — | — |
| 2018-03-12 | $146.32 | $146.32 | 2,233,800 | — | — |
| 2018-03-09 | $146.82 | $146.82 | 2,355,300 | — | — |
| 2018-03-08 | $144.12 | $144.12 | 1,331,400 | — | — |
| 2018-03-07 | $143.49 | $143.49 | 2,318,400 | — | — |
| 2018-03-06 | $142.17 | $142.17 | 1,753,800 | — | — |
| 2018-03-05 | $141.42 | $141.42 | 1,737,900 | — | — |
| 2018-03-02 | $139.13 | $139.13 | 1,638,000 | — | — |
| 2018-03-01 | $137.38 | $137.38 | 2,775,000 | — | — |
| 2018-02-28 | $142.15 | $142.15 | 1,839,600 | — | — |
| 2018-02-27 | $143.66 | $143.66 | 1,949,400 | — | — |
| 2018-02-26 | $144.00 | $144.00 | 1,380,600 | — | — |
| 2018-02-23 | $142.50 | $142.50 | 1,416,900 | — | — |
| 2018-02-22 | $139.93 | $139.93 | 1,733,400 | — | — |
| 2018-02-21 | $138.85 | $138.85 | 1,777,200 | — | — |
| 2018-02-20 | $140.59 | $140.59 | 2,682,600 | — | — |
| 2018-02-16 | $138.66 | $138.66 | 1,649,100 | — | — |
| 2018-02-15 | $139.52 | $139.52 | 1,564,200 | — | — |
| 2018-02-14 | $136.63 | $136.63 | 1,522,800 | — | — |
| 2018-02-13 | $134.00 | $134.00 | 1,436,100 | — | — |
| 2018-02-12 | $132.84 | $132.84 | 2,535,600 | — | — |
| 2018-02-09 | $130.97 | $130.97 | 3,903,600 | — | — |
| 2018-02-08 | $127.29 | $127.29 | 3,880,200 | — | — |
| 2018-02-07 | $133.18 | $133.18 | 2,311,800 | — | — |
| 2018-02-06 | $136.11 | $136.11 | 4,715,700 | — | — |
| 2018-02-05 | $133.00 | $133.00 | 3,765,900 | — | — |
| 2018-02-02 | $138.99 | $138.99 | 2,818,800 | — | — |
| 2018-02-01 | $141.97 | $141.97 | 2,119,500 | — | — |
| 2018-01-31 | $143.89 | $143.89 | 2,477,700 | — | — |
| 2018-01-30 | $142.61 | $142.61 | 3,218,700 | — | — |
| 2018-01-29 | $145.45 | $145.45 | 2,629,800 | — | — |
| 2018-01-26 | $146.75 | $146.75 | 5,459,700 | — | — |
| 2018-01-25 | $149.94 | $149.94 | 3,937,200 | — | — |
| 2018-01-24 | $145.83 | $145.83 | 3,024,600 | — | — |
| 2018-01-23 | $146.52 | $146.52 | 1,699,200 | — | — |
| 2018-01-22 | $144.65 | $144.65 | 2,476,800 | — | — |
| 2018-01-19 | $144.41 | $144.41 | 2,254,500 | — | — |
| 2018-01-18 | $144.02 | $144.02 | 2,374,200 | — | — |
| 2018-01-17 | $143.70 | $143.70 | 2,689,500 | — | — |
| 2018-01-16 | $140.02 | $140.02 | 3,021,900 | — | — |
| 2018-01-12 | $139.68 | $139.68 | 2,797,200 | — | — |
| 2018-01-11 | $140.46 | $140.46 | 3,824,400 | — | — |
| 2018-01-10 | $141.25 | $141.25 | 6,130,800 | — | — |
| 2018-01-09 | $132.53 | $132.53 | 4,203,300 | — | — |
| 2018-01-08 | $130.62 | $130.62 | 2,977,500 | — | — |
| 2018-01-05 | $126.34 | $126.34 | 2,098,500 | — | — |
| 2018-01-04 | $125.64 | $125.64 | 2,696,400 | — | — |
| 2018-01-03 | $127.94 | $127.94 | 2,365,500 | — | — |
| 2018-01-02 | $125.08 | $125.08 | 2,483,700 | — | — |