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
- 2007-07-27 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 | $121.61 | $121.61 | 1,447,300 | — | — |
| 2018-12-28 | $121.40 | $121.40 | 2,167,000 | — | — |
| 2018-12-27 | $123.34 | $123.34 | 1,950,300 | — | — |
| 2018-12-26 | $122.66 | $122.66 | 2,557,300 | — | — |
| 2018-12-24 | $113.26 | $113.26 | 1,627,000 | — | — |
| 2018-12-21 | $113.74 | $113.74 | 5,420,500 | — | — |
| 2018-12-20 | $115.01 | $115.01 | 3,271,600 | — | — |
| 2018-12-19 | $115.71 | $115.71 | 2,759,200 | — | — |
| 2018-12-18 | $119.20 | $119.20 | 3,708,800 | — | — |
| 2018-12-17 | $118.87 | $118.87 | 3,901,500 | — | — |
| 2018-12-14 | $119.12 | $119.12 | 2,954,000 | — | — |
| 2018-12-13 | $120.20 | $120.20 | 4,675,300 | — | — |
| 2018-12-12 | $122.65 | $122.65 | 4,589,200 | — | — |
| 2018-12-11 | $116.85 | $116.85 | 3,047,000 | — | — |
| 2018-12-10 | $115.01 | $115.01 | 3,938,200 | — | — |
| 2018-12-07 | $113.87 | $113.87 | 8,058,700 | — | — |
| 2018-12-06 | $131.44 | $131.44 | 5,622,300 | — | — |
| 2018-12-04 | $133.62 | $133.62 | 3,244,300 | — | — |
| 2018-12-03 | $139.89 | $139.89 | 3,654,000 | — | — |
| 2018-11-30 | $132.55 | $132.55 | 2,660,400 | — | — |
| 2018-11-29 | $129.46 | $129.46 | 2,087,000 | — | — |
| 2018-11-28 | $128.99 | $128.99 | 2,213,300 | — | — |
| 2018-11-27 | $122.77 | $122.77 | 1,465,000 | — | — |
| 2018-11-26 | $123.76 | $123.76 | 3,322,100 | — | — |
| 2018-11-23 | $120.86 | $120.86 | 841,400 | — | — |
| 2018-11-21 | $123.88 | $123.88 | 1,888,100 | — | — |
| 2018-11-20 | $121.39 | $121.39 | 3,049,400 | — | — |
| 2018-11-19 | $126.99 | $126.99 | 2,698,700 | — | — |
| 2018-11-16 | $134.53 | $134.53 | 1,788,100 | — | — |
| 2018-11-15 | $139.83 | $139.83 | 1,850,400 | — | — |
| 2018-11-14 | $140.13 | $140.13 | 2,621,600 | — | — |
| 2018-11-13 | $138.70 | $138.70 | 1,835,300 | — | — |
| 2018-11-12 | $135.42 | $135.42 | 1,739,600 | — | — |
| 2018-11-09 | $137.56 | $137.56 | 1,693,400 | — | — |
| 2018-11-08 | $142.27 | $142.27 | 1,516,300 | — | — |
| 2018-11-07 | $143.23 | $143.23 | 1,706,400 | — | — |
| 2018-11-06 | $141.13 | $141.13 | 1,402,400 | — | — |
| 2018-11-05 | $142.20 | $142.20 | 1,515,100 | — | — |
| 2018-11-02 | $142.02 | $142.02 | 1,499,300 | — | — |
| 2018-11-01 | $144.17 | $144.17 | 1,665,000 | — | — |
| 2018-10-31 | $140.73 | $140.73 | 2,360,600 | — | — |
| 2018-10-30 | $142.13 | $142.13 | 2,120,700 | — | — |
| 2018-10-29 | $135.88 | $135.88 | 1,726,800 | — | — |
| 2018-10-26 | $134.82 | $134.82 | 1,712,400 | — | — |
| 2018-10-25 | $137.22 | $137.22 | 1,664,900 | — | — |
| 2018-10-24 | $134.29 | $134.29 | 1,771,100 | — | — |
| 2018-10-23 | $137.43 | $137.43 | 2,004,300 | — | — |
| 2018-10-22 | $139.95 | $139.95 | 1,979,300 | — | — |
| 2018-10-19 | $136.77 | $136.77 | 2,090,700 | — | — |
| 2018-10-18 | $142.68 | $142.68 | 1,748,000 | — | — |
| 2018-10-17 | $143.57 | $143.57 | 1,286,700 | — | — |
| 2018-10-16 | $146.83 | $146.83 | 1,859,900 | — | — |
| 2018-10-15 | $144.46 | $144.46 | 1,626,400 | — | — |
| 2018-10-12 | $143.71 | $143.71 | 3,529,000 | — | — |
| 2018-10-11 | $140.51 | $140.51 | 2,169,500 | — | — |
| 2018-10-10 | $140.68 | $140.68 | 2,542,600 | — | — |
| 2018-10-09 | $150.25 | $150.25 | 1,592,400 | — | — |
| 2018-10-08 | $150.78 | $150.78 | 2,739,500 | — | — |
| 2018-10-05 | $153.84 | $153.84 | 2,133,800 | — | — |
| 2018-10-04 | $157.04 | $157.04 | 1,484,800 | — | — |
| 2018-10-03 | $161.52 | $161.52 | 1,237,700 | — | — |
| 2018-10-02 | $160.20 | $160.20 | 1,336,200 | — | — |
| 2018-10-01 | $161.64 | $161.64 | 1,012,900 | — | — |
| 2018-09-28 | $162.49 | $162.49 | 1,525,200 | — | — |
| 2018-09-27 | $161.24 | $161.24 | 1,682,400 | — | — |
| 2018-09-26 | $158.96 | $158.96 | 1,010,500 | — | — |
| 2018-09-25 | $158.41 | $158.41 | 1,220,400 | — | — |
| 2018-09-24 | $157.34 | $157.34 | 1,196,100 | — | — |
| 2018-09-21 | $156.99 | $156.99 | 2,070,600 | — | — |
| 2018-09-20 | $155.97 | $155.97 | 1,241,400 | — | — |
| 2018-09-19 | $155.21 | $155.21 | 1,621,100 | — | — |
| 2018-09-18 | $158.44 | $158.44 | 1,434,300 | — | — |
| 2018-09-17 | $155.38 | $155.38 | 2,620,000 | — | — |
| 2018-09-14 | $153.71 | $153.71 | 1,193,300 | — | — |
| 2018-09-13 | $154.60 | $154.60 | 1,275,800 | — | — |
| 2018-09-12 | $153.01 | $153.01 | 1,372,300 | — | — |
| 2018-09-11 | $153.23 | $153.23 | 1,486,500 | — | — |
| 2018-09-10 | $154.11 | $154.11 | 1,365,500 | — | — |
| 2018-09-07 | $150.82 | $150.82 | 2,052,400 | — | — |
| 2018-09-06 | $151.00 | $151.00 | 2,365,600 | — | — |
| 2018-09-05 | $152.74 | $152.74 | 2,638,400 | — | — |
| 2018-09-04 | $157.29 | $157.29 | 4,466,300 | — | — |
| 2018-08-31 | $154.93 | $154.93 | 14,304,200 | — | — |
| 2018-08-30 | $137.00 | $137.00 | 4,293,400 | — | — |
| 2018-08-29 | $138.70 | $138.70 | 2,154,600 | — | — |
| 2018-08-28 | $138.68 | $138.68 | 1,907,700 | — | — |
| 2018-08-27 | $138.16 | $138.16 | 1,469,300 | — | — |
| 2018-08-24 | $138.76 | $138.76 | 1,884,400 | — | — |
| 2018-08-23 | $136.20 | $136.20 | 1,049,500 | — | — |
| 2018-08-22 | $135.48 | $135.48 | 1,294,300 | — | — |
| 2018-08-21 | $135.61 | $135.61 | 1,593,600 | — | — |
| 2018-08-20 | $136.67 | $136.67 | 2,691,700 | — | — |
| 2018-08-17 | $130.19 | $130.19 | 1,061,600 | — | — |
| 2018-08-16 | $129.47 | $129.47 | 1,336,400 | — | — |
| 2018-08-15 | $126.45 | $126.45 | 1,320,700 | — | — |
| 2018-08-14 | $129.47 | $129.47 | 1,860,100 | — | — |
| 2018-08-13 | $129.94 | $129.94 | 1,786,600 | — | — |
| 2018-08-10 | $130.52 | $130.52 | 1,873,900 | — | — |
| 2018-08-09 | $128.16 | $128.16 | 925,600 | — | — |
| 2018-08-08 | $127.18 | $127.18 | 1,534,300 | — | — |
| 2018-08-07 | $125.58 | $125.58 | 1,442,400 | — | — |
| 2018-08-06 | $126.31 | $126.31 | 1,267,200 | — | — |
| 2018-08-03 | $126.08 | $126.08 | 1,984,100 | — | — |
| 2018-08-02 | $124.39 | $124.39 | 1,793,700 | — | — |
| 2018-08-01 | $120.55 | $120.55 | 1,886,200 | — | — |
| 2018-07-31 | $119.95 | $119.95 | 1,073,500 | — | — |
| 2018-07-30 | $118.84 | $118.84 | 1,303,200 | — | — |
| 2018-07-27 | $120.00 | $120.00 | 1,858,100 | — | — |
| 2018-07-26 | $124.49 | $124.49 | 1,003,800 | — | — |
| 2018-07-25 | $125.03 | $125.03 | 1,326,200 | — | — |
| 2018-07-24 | $122.98 | $122.98 | 1,689,100 | — | — |
| 2018-07-23 | $125.37 | $125.37 | 1,273,800 | — | — |
| 2018-07-20 | $126.45 | $126.45 | 1,409,300 | — | — |
| 2018-07-19 | $127.79 | $127.79 | 1,069,900 | — | — |
| 2018-07-18 | $128.81 | $128.81 | 1,155,600 | — | — |
| 2018-07-17 | $129.45 | $129.45 | 2,422,700 | — | — |
| 2018-07-16 | $127.26 | $127.26 | 905,300 | — | — |
| 2018-07-13 | $125.45 | $125.45 | 881,000 | — | — |
| 2018-07-12 | $125.72 | $125.72 | 762,800 | — | — |
| 2018-07-11 | $125.66 | $125.66 | 1,060,400 | — | — |
| 2018-07-10 | $127.38 | $127.38 | 1,224,500 | — | — |
| 2018-07-09 | $126.53 | $126.53 | 2,049,000 | — | — |
| 2018-07-06 | $128.54 | $128.54 | 2,077,100 | — | — |
| 2018-07-05 | $124.52 | $124.52 | 1,323,500 | — | — |
| 2018-07-03 | $125.23 | $125.23 | 1,280,800 | — | — |
| 2018-07-02 | $125.48 | $125.48 | 1,387,100 | — | — |
| 2018-06-29 | $124.85 | $124.85 | 1,143,000 | — | — |
| 2018-06-28 | $124.94 | $124.94 | 1,816,200 | — | — |
| 2018-06-27 | $123.88 | $123.88 | 1,618,800 | — | — |
| 2018-06-26 | $126.79 | $126.79 | 1,620,000 | — | — |
| 2018-06-25 | $124.86 | $124.86 | 1,916,100 | — | — |
| 2018-06-22 | $124.18 | $124.18 | 2,792,000 | — | — |
| 2018-06-21 | $127.71 | $127.71 | 1,304,300 | — | — |
| 2018-06-20 | $128.27 | $128.27 | 1,237,700 | — | — |
| 2018-06-19 | $128.10 | $128.10 | 2,022,300 | — | — |
| 2018-06-18 | $129.69 | $129.69 | 1,805,100 | — | — |
| 2018-06-15 | $128.37 | $128.37 | 2,195,300 | — | — |
| 2018-06-14 | $125.88 | $125.88 | 2,075,800 | — | — |
| 2018-06-13 | $125.13 | $125.13 | 3,320,800 | — | — |
| 2018-06-12 | $124.96 | $124.96 | 1,959,000 | — | — |
| 2018-06-11 | $122.37 | $122.37 | 2,779,800 | — | — |
| 2018-06-08 | $122.02 | $122.02 | 3,347,500 | — | — |
| 2018-06-07 | $122.70 | $122.70 | 2,647,600 | — | — |
| 2018-06-06 | $124.19 | $124.19 | 2,471,300 | — | — |
| 2018-06-05 | $124.05 | $124.05 | 2,776,300 | — | — |
| 2018-06-04 | $124.98 | $124.98 | 3,986,200 | — | — |
| 2018-06-01 | $122.19 | $122.19 | 14,155,500 | — | — |
| 2018-05-31 | $105.05 | $105.05 | 4,994,800 | — | — |
| 2018-05-30 | $105.63 | $105.63 | 3,369,700 | — | — |
| 2018-05-29 | $105.68 | $105.68 | 2,100,700 | — | — |
| 2018-05-25 | $106.18 | $106.18 | 1,536,600 | — | — |
| 2018-05-24 | $106.41 | $106.41 | 1,763,700 | — | — |
| 2018-05-23 | $105.27 | $105.27 | 2,691,200 | — | — |
| 2018-05-22 | $102.88 | $102.88 | 1,806,900 | — | — |
| 2018-05-21 | $103.74 | $103.74 | 1,864,800 | — | — |
| 2018-05-18 | $102.82 | $102.82 | 1,684,800 | — | — |
| 2018-05-17 | $102.00 | $102.00 | 1,106,700 | — | — |
| 2018-05-16 | $101.65 | $101.65 | 1,430,100 | — | — |
| 2018-05-15 | $98.95 | $98.95 | 1,135,900 | — | — |
| 2018-05-14 | $98.72 | $98.72 | 1,508,100 | — | — |
| 2018-05-11 | $98.54 | $98.54 | 910,600 | — | — |
| 2018-05-10 | $97.91 | $97.91 | 1,167,600 | — | — |
| 2018-05-09 | $98.96 | $98.96 | 919,200 | — | — |
| 2018-05-08 | $98.20 | $98.20 | 1,006,800 | — | — |
| 2018-05-07 | $97.17 | $97.17 | 2,420,900 | — | — |
| 2018-05-04 | $95.49 | $95.49 | 3,797,600 | — | — |
| 2018-05-03 | $99.86 | $99.86 | 1,442,900 | — | — |
| 2018-05-02 | $99.74 | $99.74 | 1,244,500 | — | — |
| 2018-05-01 | $99.70 | $99.70 | 1,299,800 | — | — |
| 2018-04-30 | $99.80 | $99.80 | 1,497,100 | — | — |
| 2018-04-27 | $99.17 | $99.17 | 2,035,400 | — | — |
| 2018-04-26 | $98.42 | $98.42 | 1,668,700 | — | — |
| 2018-04-25 | $97.85 | $97.85 | 1,463,400 | — | — |
| 2018-04-24 | $96.90 | $96.90 | 2,171,100 | — | — |
| 2018-04-23 | $96.64 | $96.64 | 2,778,700 | — | — |
| 2018-04-20 | $96.31 | $96.31 | 2,018,800 | — | — |
| 2018-04-19 | $95.29 | $95.29 | 1,532,000 | — | — |
| 2018-04-18 | $95.00 | $95.00 | 2,375,800 | — | — |
| 2018-04-17 | $94.60 | $94.60 | 2,228,300 | — | — |
| 2018-04-16 | $93.76 | $93.76 | 1,981,600 | — | — |
| 2018-04-13 | $91.71 | $91.71 | 2,017,700 | — | — |
| 2018-04-12 | $92.02 | $92.02 | 1,266,900 | — | — |
| 2018-04-11 | $91.08 | $91.08 | 1,606,200 | — | — |
| 2018-04-10 | $91.01 | $91.01 | 939,300 | — | — |
| 2018-04-09 | $89.64 | $89.64 | 1,625,900 | — | — |
| 2018-04-06 | $89.61 | $89.61 | 3,203,300 | — | — |
| 2018-04-05 | $91.27 | $91.27 | 3,138,500 | — | — |
| 2018-04-04 | $88.24 | $88.24 | 2,757,400 | — | — |
| 2018-04-03 | $88.67 | $88.67 | 1,974,000 | — | — |
| 2018-04-02 | $87.27 | $87.27 | 3,080,800 | — | — |
| 2018-03-29 | $89.12 | $89.12 | 4,849,400 | — | — |
| 2018-03-28 | $85.96 | $85.96 | 10,706,800 | — | — |
| 2018-03-27 | $78.71 | $78.71 | 4,006,500 | — | — |
| 2018-03-26 | $80.34 | $80.34 | 2,603,700 | — | — |
| 2018-03-23 | $79.51 | $79.51 | 2,183,200 | — | — |
| 2018-03-22 | $81.10 | $81.10 | 1,706,400 | — | — |
| 2018-03-21 | $80.70 | $80.70 | 1,685,800 | — | — |
| 2018-03-20 | $81.48 | $81.48 | 1,137,200 | — | — |
| 2018-03-19 | $80.28 | $80.28 | 1,144,100 | — | — |
| 2018-03-16 | $80.76 | $80.76 | 1,233,400 | — | — |
| 2018-03-15 | $79.61 | $79.61 | 985,300 | — | — |
| 2018-03-14 | $80.75 | $80.75 | 2,110,500 | — | — |
| 2018-03-13 | $79.80 | $79.80 | 1,632,900 | — | — |
| 2018-03-12 | $80.33 | $80.33 | 1,528,200 | — | — |
| 2018-03-09 | $81.00 | $81.00 | 1,589,700 | — | — |
| 2018-03-08 | $80.75 | $80.75 | 1,040,200 | — | — |
| 2018-03-07 | $81.32 | $81.32 | 1,724,700 | — | — |
| 2018-03-06 | $83.69 | $83.69 | 2,864,700 | — | — |
| 2018-03-05 | $81.13 | $81.13 | 1,218,400 | — | — |
| 2018-03-02 | $82.07 | $82.07 | 887,500 | — | — |
| 2018-03-01 | $81.04 | $81.04 | 1,376,900 | — | — |
| 2018-02-28 | $81.10 | $81.10 | 1,944,900 | — | — |
| 2018-02-27 | $80.46 | $80.46 | 1,409,100 | — | — |
| 2018-02-26 | $82.33 | $82.33 | 827,000 | — | — |
| 2018-02-23 | $81.86 | $81.86 | 1,285,600 | — | — |
| 2018-02-22 | $80.83 | $80.83 | 1,689,700 | — | — |
| 2018-02-21 | $81.16 | $81.16 | 1,297,300 | — | — |
| 2018-02-20 | $80.58 | $80.58 | 1,365,300 | — | — |
| 2018-02-16 | $81.40 | $81.40 | 1,545,300 | — | — |
| 2018-02-15 | $80.92 | $80.92 | 2,867,800 | — | — |
| 2018-02-14 | $81.22 | $81.22 | 3,189,900 | — | — |
| 2018-02-13 | $77.27 | $77.27 | 3,424,200 | — | — |
| 2018-02-12 | $76.80 | $76.80 | 2,511,700 | — | — |
| 2018-02-09 | $77.15 | $77.15 | 2,674,200 | — | — |
| 2018-02-08 | $76.67 | $76.67 | 2,618,400 | — | — |
| 2018-02-07 | $80.99 | $80.99 | 3,060,500 | — | — |
| 2018-02-06 | $78.62 | $78.62 | 4,084,100 | — | — |
| 2018-02-05 | $77.41 | $77.41 | 2,085,700 | — | — |
| 2018-02-02 | $78.62 | $78.62 | 1,593,800 | — | — |
| 2018-02-01 | $78.81 | $78.81 | 1,492,200 | — | — |
| 2018-01-31 | $78.21 | $78.21 | 1,058,400 | — | — |
| 2018-01-30 | $79.48 | $79.48 | 642,800 | — | — |
| 2018-01-29 | $79.96 | $79.96 | 1,079,200 | — | — |
| 2018-01-26 | $79.08 | $79.08 | 773,200 | — | — |
| 2018-01-25 | $78.62 | $78.62 | 934,900 | — | — |
| 2018-01-24 | $79.20 | $79.20 | 853,700 | — | — |
| 2018-01-23 | $79.70 | $79.70 | 822,500 | — | — |
| 2018-01-22 | $78.96 | $78.96 | 1,211,600 | — | — |
| 2018-01-19 | $79.34 | $79.34 | 1,369,800 | — | — |
| 2018-01-18 | $77.57 | $77.57 | 1,130,500 | — | — |
| 2018-01-17 | $77.92 | $77.92 | 1,254,100 | — | — |
| 2018-01-16 | $76.70 | $76.70 | 1,525,900 | — | — |
| 2018-01-12 | $78.84 | $78.84 | 1,223,400 | — | — |
| 2018-01-11 | $78.99 | $78.99 | 913,000 | — | — |
| 2018-01-10 | $78.86 | $78.86 | 1,141,500 | — | — |
| 2018-01-09 | $79.51 | $79.51 | 1,482,100 | — | — |
| 2018-01-08 | $79.04 | $79.04 | 3,042,500 | — | — |
| 2018-01-05 | $79.43 | $79.43 | 1,592,900 | — | — |
| 2018-01-04 | $79.85 | $79.85 | 1,669,600 | — | — |
| 2018-01-03 | $78.59 | $78.59 | 1,745,400 | — | — |
| 2018-01-02 | $79.69 | $79.69 | 2,474,400 | — | — |