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
- 2009-11-09 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 | $122.86 | $134.80 | 510,900 | — | — |
| 2018-12-28 | $121.76 | $133.59 | 517,600 | — | — |
| 2018-12-27 | $121.87 | $133.71 | 550,700 | — | — |
| 2018-12-26 | $120.65 | $132.37 | 556,300 | — | — |
| 2018-12-24 | $116.96 | $128.32 | 354,500 | — | — |
| 2018-12-21 | $117.24 | $128.63 | 993,600 | — | — |
| 2018-12-20 | $119.66 | $131.29 | 731,700 | — | — |
| 2018-12-19 | $121.08 | $132.84 | 843,900 | — | — |
| 2018-12-18 | $121.66 | $133.48 | 1,587,900 | — | — |
| 2018-12-17 | $120.90 | $132.65 | 823,400 | — | — |
| 2018-12-14 | $122.47 | $134.37 | 654,900 | — | — |
| 2018-12-13 | $124.06 | $136.11 | 498,800 | — | — |
| 2018-12-12 | $125.27 | $137.44 | 660,900 | — | — |
| 2018-12-11 | $123.83 | $135.86 | 694,500 | — | — |
| 2018-12-10 | $123.97 | $136.02 | 866,200 | — | — |
| 2018-12-07 | $127.54 | $139.93 | 559,300 | — | — |
| 2018-12-06 | $132.82 | $145.73 | 751,800 | — | — |
| 2018-12-04 | $136.18 | $148.64 | 1,211,000 | — | — |
| 2018-12-03 | $140.65 | $153.52 | 908,000 | — | — |
| 2018-11-30 | $136.25 | $148.72 | 776,100 | — | — |
| 2018-11-29 | $134.87 | $147.21 | 918,800 | — | — |
| 2018-11-28 | $138.78 | $151.48 | 1,175,200 | — | — |
| 2018-11-27 | $135.31 | $147.69 | 2,245,100 | — | — |
| 2018-11-26 | $139.54 | $152.31 | 1,229,600 | — | — |
| 2018-11-23 | $137.63 | $150.23 | 204,400 | — | — |
| 2018-11-21 | $137.46 | $150.04 | 1,080,200 | — | — |
| 2018-11-20 | $133.91 | $146.17 | 580,900 | — | — |
| 2018-11-19 | $134.97 | $147.32 | 540,000 | — | — |
| 2018-11-16 | $134.72 | $147.05 | 527,000 | — | — |
| 2018-11-15 | $136.08 | $148.53 | 613,900 | — | — |
| 2018-11-14 | $138.44 | $151.11 | 697,700 | — | — |
| 2018-11-13 | $135.74 | $148.16 | 970,700 | — | — |
| 2018-11-12 | $134.89 | $147.24 | 997,500 | — | — |
| 2018-11-09 | $138.01 | $150.64 | 1,268,600 | — | — |
| 2018-11-08 | $141.44 | $154.39 | 873,500 | — | — |
| 2018-11-07 | $140.03 | $152.85 | 923,900 | — | — |
| 2018-11-06 | $138.86 | $151.57 | 1,016,600 | — | — |
| 2018-11-05 | $136.43 | $148.92 | 973,000 | — | — |
| 2018-11-02 | $138.87 | $151.58 | 909,300 | — | — |
| 2018-11-01 | $138.66 | $151.35 | 919,400 | — | — |
| 2018-10-31 | $132.90 | $145.06 | 1,206,500 | — | — |
| 2018-10-30 | $130.30 | $142.23 | 1,209,400 | — | — |
| 2018-10-29 | $131.87 | $143.94 | 1,856,200 | — | — |
| 2018-10-26 | $128.63 | $140.40 | 1,728,300 | — | — |
| 2018-10-25 | $133.48 | $145.70 | 2,615,400 | — | — |
| 2018-10-24 | $136.86 | $149.39 | 2,130,600 | — | — |
| 2018-10-23 | $142.48 | $155.52 | 1,673,700 | — | — |
| 2018-10-22 | $138.02 | $150.65 | 1,065,700 | — | — |
| 2018-10-19 | $137.25 | $149.81 | 1,580,500 | — | — |
| 2018-10-18 | $134.38 | $146.68 | 1,838,600 | — | — |
| 2018-10-17 | $134.75 | $147.08 | 1,165,600 | — | — |
| 2018-10-16 | $134.50 | $146.81 | 1,134,400 | — | — |
| 2018-10-15 | $133.74 | $145.98 | 1,435,500 | — | — |
| 2018-10-12 | $134.23 | $146.52 | 1,880,000 | — | — |
| 2018-10-11 | $137.54 | $150.13 | 1,384,900 | — | — |
| 2018-10-10 | $135.06 | $147.42 | 1,596,100 | — | — |
| 2018-10-09 | $140.65 | $153.52 | 1,395,300 | — | — |
| 2018-10-08 | $145.22 | $158.51 | 1,009,800 | — | — |
| 2018-10-05 | $143.00 | $156.09 | 1,506,500 | — | — |
| 2018-10-04 | $145.08 | $158.36 | 1,025,800 | — | — |
| 2018-10-03 | $150.75 | $164.55 | 1,192,100 | — | — |
| 2018-10-02 | $150.18 | $163.93 | 1,307,100 | — | — |
| 2018-10-01 | $148.87 | $162.50 | 1,425,200 | — | — |
| 2018-09-28 | $145.00 | $158.27 | 1,227,000 | — | — |
| 2018-09-27 | $146.73 | $160.16 | 852,600 | — | — |
| 2018-09-26 | $148.24 | $161.81 | 1,162,400 | — | — |
| 2018-09-25 | $146.69 | $160.12 | 1,996,100 | — | — |
| 2018-09-24 | $155.31 | $169.52 | 851,400 | — | — |
| 2018-09-21 | $159.35 | $173.93 | 1,688,500 | — | — |
| 2018-09-20 | $161.33 | $176.10 | 1,138,200 | — | — |
| 2018-09-19 | $156.86 | $171.22 | 891,200 | — | — |
| 2018-09-18 | $155.00 | $169.19 | 1,075,400 | — | — |
| 2018-09-17 | $157.10 | $171.48 | 591,800 | — | — |
| 2018-09-14 | $161.71 | $176.51 | 989,000 | — | — |
| 2018-09-13 | $159.23 | $173.80 | 1,019,800 | — | — |
| 2018-09-12 | $157.98 | $172.44 | 1,068,100 | — | — |
| 2018-09-11 | $158.97 | $173.52 | 1,101,400 | — | — |
| 2018-09-10 | $159.53 | $174.13 | 503,000 | — | — |
| 2018-09-07 | $158.10 | $172.57 | 583,000 | — | — |
| 2018-09-06 | $158.96 | $173.51 | 660,500 | — | — |
| 2018-09-05 | $159.90 | $174.53 | 1,048,200 | — | — |
| 2018-09-04 | $160.48 | $175.17 | 1,348,900 | — | — |
| 2018-08-31 | $162.20 | $177.05 | 554,500 | — | — |
| 2018-08-30 | $164.14 | $179.16 | 598,300 | — | — |
| 2018-08-29 | $166.76 | $182.02 | 626,900 | — | — |
| 2018-08-28 | $169.06 | $183.77 | 558,200 | — | — |
| 2018-08-27 | $168.57 | $183.24 | 755,200 | — | — |
| 2018-08-24 | $164.22 | $178.51 | 575,600 | — | — |
| 2018-08-23 | $163.16 | $177.36 | 1,239,500 | — | — |
| 2018-08-22 | $166.77 | $181.28 | 1,601,200 | — | — |
| 2018-08-21 | $173.92 | $189.05 | 752,100 | — | — |
| 2018-08-20 | $174.75 | $189.95 | 716,800 | — | — |
| 2018-08-17 | $173.31 | $188.39 | 500,200 | — | — |
| 2018-08-16 | $172.40 | $187.40 | 469,400 | — | — |
| 2018-08-15 | $171.75 | $186.69 | 697,100 | — | — |
| 2018-08-14 | $172.36 | $187.36 | 532,400 | — | — |
| 2018-08-13 | $170.86 | $185.73 | 487,500 | — | — |
| 2018-08-10 | $172.61 | $187.63 | 487,500 | — | — |
| 2018-08-09 | $175.20 | $190.44 | 575,000 | — | — |
| 2018-08-08 | $177.47 | $192.91 | 690,600 | — | — |
| 2018-08-07 | $178.33 | $193.85 | 685,700 | — | — |
| 2018-08-06 | $178.39 | $193.91 | 443,800 | — | — |
| 2018-08-03 | $178.74 | $194.29 | 548,000 | — | — |
| 2018-08-02 | $177.27 | $192.69 | 628,300 | — | — |
| 2018-08-01 | $175.20 | $190.44 | 725,800 | — | — |
| 2018-07-31 | $180.13 | $195.80 | 773,600 | — | — |
| 2018-07-30 | $177.57 | $193.02 | 652,900 | — | — |
| 2018-07-27 | $175.87 | $191.17 | 1,188,400 | — | — |
| 2018-07-26 | $171.94 | $186.90 | 2,025,100 | — | — |
| 2018-07-25 | $181.64 | $197.44 | 1,888,800 | — | — |
| 2018-07-24 | $179.44 | $195.05 | 760,500 | — | — |
| 2018-07-23 | $180.48 | $196.18 | 632,800 | — | — |
| 2018-07-20 | $181.21 | $196.98 | 974,600 | — | — |
| 2018-07-19 | $184.14 | $200.16 | 1,246,400 | — | — |
| 2018-07-18 | $190.63 | $207.22 | 657,800 | — | — |
| 2018-07-17 | $190.61 | $207.19 | 485,200 | — | — |
| 2018-07-16 | $186.71 | $202.95 | 393,500 | — | — |
| 2018-07-13 | $187.94 | $204.29 | 366,300 | — | — |
| 2018-07-12 | $186.98 | $203.25 | 1,237,900 | — | — |
| 2018-07-11 | $187.14 | $203.42 | 502,800 | — | — |
| 2018-07-10 | $192.47 | $209.22 | 480,000 | — | — |
| 2018-07-09 | $190.43 | $207.00 | 587,300 | — | — |
| 2018-07-06 | $187.39 | $203.69 | 499,500 | — | — |
| 2018-07-05 | $187.21 | $203.50 | 644,400 | — | — |
| 2018-07-03 | $185.58 | $201.73 | 487,800 | — | — |
| 2018-07-02 | $187.69 | $204.02 | 908,400 | — | — |
| 2018-06-29 | $185.81 | $201.98 | 948,900 | — | — |
| 2018-06-28 | $188.55 | $204.95 | 1,619,600 | — | — |
| 2018-06-27 | $195.05 | $212.02 | 946,800 | — | — |
| 2018-06-26 | $197.50 | $214.68 | 952,000 | — | — |
| 2018-06-25 | $194.24 | $211.14 | 686,300 | — | — |
| 2018-06-22 | $195.70 | $212.73 | 1,228,400 | — | — |
| 2018-06-21 | $198.84 | $216.14 | 598,700 | — | — |
| 2018-06-20 | $201.35 | $218.87 | 639,400 | — | — |
| 2018-06-19 | $200.56 | $218.01 | 636,100 | — | — |
| 2018-06-18 | $202.98 | $220.64 | 559,400 | — | — |
| 2018-06-15 | $202.52 | $220.14 | 575,000 | — | — |
| 2018-06-14 | $202.69 | $220.33 | 612,400 | — | — |
| 2018-06-13 | $201.50 | $219.03 | 1,006,200 | — | — |
| 2018-06-12 | $201.90 | $219.47 | 890,900 | — | — |
| 2018-06-11 | $204.10 | $221.86 | 754,300 | — | — |
| 2018-06-08 | $205.34 | $223.21 | 423,400 | — | — |
| 2018-06-07 | $204.06 | $221.81 | 466,800 | — | — |
| 2018-06-06 | $203.62 | $220.58 | 403,700 | — | — |
| 2018-06-05 | $200.54 | $217.24 | 548,500 | — | — |
| 2018-06-04 | $201.45 | $218.22 | 485,000 | — | — |
| 2018-06-01 | $199.35 | $215.95 | 469,200 | — | — |
| 2018-05-31 | $198.00 | $214.49 | 500,600 | — | — |
| 2018-05-30 | $198.25 | $214.76 | 655,400 | — | — |
| 2018-05-29 | $196.05 | $212.37 | 516,000 | — | — |
| 2018-05-25 | $198.63 | $215.17 | 424,100 | — | — |
| 2018-05-24 | $199.63 | $216.25 | 480,800 | — | — |
| 2018-05-23 | $200.40 | $217.09 | 532,100 | — | — |
| 2018-05-22 | $201.96 | $218.78 | 536,000 | — | — |
| 2018-05-21 | $203.06 | $219.97 | 505,700 | — | — |
| 2018-05-18 | $201.76 | $218.56 | 587,300 | — | — |
| 2018-05-17 | $202.67 | $219.55 | 675,600 | — | — |
| 2018-05-16 | $201.88 | $218.69 | 803,000 | — | — |
| 2018-05-15 | $196.49 | $212.85 | 502,200 | — | — |
| 2018-05-14 | $197.39 | $213.83 | 660,400 | — | — |
| 2018-05-11 | $194.98 | $211.22 | 436,700 | — | — |
| 2018-05-10 | $194.35 | $210.53 | 687,600 | — | — |
| 2018-05-09 | $191.20 | $207.12 | 640,500 | — | — |
| 2018-05-08 | $191.39 | $207.33 | 645,200 | — | — |
| 2018-05-07 | $191.33 | $207.26 | 537,400 | — | — |
| 2018-05-04 | $190.68 | $206.56 | 586,000 | — | — |
| 2018-05-03 | $189.00 | $204.74 | 702,800 | — | — |
| 2018-05-02 | $188.30 | $203.98 | 547,000 | — | — |
| 2018-05-01 | $187.66 | $203.29 | 537,100 | — | — |
| 2018-04-30 | $186.97 | $202.54 | 770,100 | — | — |
| 2018-04-27 | $188.21 | $203.88 | 1,070,900 | — | — |
| 2018-04-26 | $189.50 | $205.28 | 694,400 | — | — |
| 2018-04-25 | $188.49 | $204.19 | 489,700 | — | — |
| 2018-04-24 | $188.39 | $204.08 | 505,600 | — | — |
| 2018-04-23 | $192.15 | $208.15 | 584,800 | — | — |
| 2018-04-20 | $191.40 | $207.34 | 421,600 | — | — |
| 2018-04-19 | $192.71 | $208.76 | 560,400 | — | — |
| 2018-04-18 | $197.32 | $213.75 | 435,900 | — | — |
| 2018-04-17 | $197.68 | $214.14 | 401,100 | — | — |
| 2018-04-16 | $196.07 | $212.40 | 252,600 | — | — |
| 2018-04-13 | $193.70 | $209.83 | 341,300 | — | — |
| 2018-04-12 | $195.86 | $212.17 | 459,000 | — | — |
| 2018-04-11 | $194.93 | $211.16 | 483,100 | — | — |
| 2018-04-10 | $195.00 | $211.24 | 811,100 | — | — |
| 2018-04-09 | $189.17 | $204.92 | 282,300 | — | — |
| 2018-04-06 | $189.21 | $204.97 | 747,700 | — | — |
| 2018-04-05 | $193.36 | $209.46 | 548,800 | — | — |
| 2018-04-04 | $190.77 | $206.66 | 416,900 | — | — |
| 2018-04-03 | $187.56 | $203.18 | 535,100 | — | — |
| 2018-04-02 | $181.65 | $196.78 | 517,400 | — | — |
| 2018-03-29 | $186.09 | $201.59 | 797,700 | — | — |
| 2018-03-28 | $180.66 | $195.70 | 674,500 | — | — |
| 2018-03-27 | $185.07 | $200.48 | 819,700 | — | — |
| 2018-03-26 | $188.20 | $203.87 | 462,700 | — | — |
| 2018-03-23 | $182.86 | $198.09 | 517,700 | — | — |
| 2018-03-22 | $187.64 | $203.26 | 666,000 | — | — |
| 2018-03-21 | $192.60 | $208.64 | 404,300 | — | — |
| 2018-03-20 | $188.63 | $204.34 | 381,500 | — | — |
| 2018-03-19 | $188.90 | $204.63 | 500,800 | — | — |
| 2018-03-16 | $190.73 | $206.61 | 495,000 | — | — |
| 2018-03-15 | $189.17 | $204.92 | 552,900 | — | — |
| 2018-03-14 | $188.50 | $204.20 | 651,400 | — | — |
| 2018-03-13 | $191.28 | $207.21 | 1,100,200 | — | — |
| 2018-03-12 | $189.47 | $205.25 | 348,100 | — | — |
| 2018-03-09 | $190.32 | $206.17 | 483,100 | — | — |
| 2018-03-08 | $187.21 | $202.80 | 350,700 | — | — |
| 2018-03-07 | $186.45 | $201.98 | 376,900 | — | — |
| 2018-03-06 | $186.84 | $202.40 | 569,600 | — | — |
| 2018-03-05 | $184.76 | $199.39 | 549,700 | — | — |
| 2018-03-02 | $182.30 | $196.73 | 604,300 | — | — |
| 2018-03-01 | $181.27 | $195.62 | 1,158,000 | — | — |
| 2018-02-28 | $186.57 | $201.34 | 580,100 | — | — |
| 2018-02-27 | $188.37 | $203.28 | 780,800 | — | — |
| 2018-02-26 | $194.01 | $209.37 | 526,600 | — | — |
| 2018-02-23 | $189.13 | $204.10 | 607,700 | — | — |
| 2018-02-22 | $189.17 | $204.15 | 687,200 | — | — |
| 2018-02-21 | $191.54 | $206.70 | 382,600 | — | — |
| 2018-02-20 | $189.70 | $204.72 | 455,400 | — | — |
| 2018-02-16 | $189.57 | $204.58 | 621,800 | — | — |
| 2018-02-15 | $191.86 | $207.05 | 576,100 | — | — |
| 2018-02-14 | $192.16 | $207.37 | 644,800 | — | — |
| 2018-02-13 | $186.97 | $201.77 | 497,500 | — | — |
| 2018-02-12 | $189.02 | $203.98 | 775,800 | — | — |
| 2018-02-09 | $186.63 | $201.40 | 838,700 | — | — |
| 2018-02-08 | $184.03 | $198.60 | 814,200 | — | — |
| 2018-02-07 | $191.26 | $206.40 | 1,075,600 | — | — |
| 2018-02-06 | $184.51 | $199.12 | 881,200 | — | — |
| 2018-02-05 | $178.71 | $192.86 | 697,500 | — | — |
| 2018-02-02 | $186.11 | $200.84 | 805,200 | — | — |
| 2018-02-01 | $192.66 | $207.91 | 535,200 | — | — |
| 2018-01-31 | $193.14 | $208.43 | 692,400 | — | — |
| 2018-01-30 | $197.67 | $213.32 | 648,800 | — | — |
| 2018-01-29 | $195.11 | $210.56 | 918,400 | — | — |
| 2018-01-26 | $197.99 | $213.66 | 1,119,400 | — | — |
| 2018-01-25 | $191.65 | $206.82 | 870,700 | — | — |
| 2018-01-24 | $192.35 | $207.58 | 603,600 | — | — |
| 2018-01-23 | $188.44 | $203.36 | 506,200 | — | — |
| 2018-01-22 | $190.25 | $205.31 | 441,700 | — | — |
| 2018-01-19 | $191.18 | $206.31 | 457,000 | — | — |
| 2018-01-18 | $190.97 | $206.09 | 424,200 | — | — |
| 2018-01-17 | $192.13 | $207.34 | 594,600 | — | — |
| 2018-01-16 | $187.12 | $201.93 | 1,020,500 | — | — |
| 2018-01-12 | $189.14 | $204.11 | 646,300 | — | — |
| 2018-01-11 | $184.91 | $199.55 | 882,700 | — | — |
| 2018-01-10 | $182.51 | $196.96 | 920,600 | — | — |
| 2018-01-09 | $189.38 | $204.37 | 485,600 | — | — |
| 2018-01-08 | $189.49 | $204.49 | 480,200 | — | — |
| 2018-01-05 | $191.39 | $206.54 | 623,600 | — | — |
| 2018-01-04 | $186.15 | $200.89 | 546,700 | — | — |
| 2018-01-03 | $180.08 | $194.34 | 555,400 | — | — |
| 2018-01-02 | $178.80 | $192.95 | 369,400 | — | — |