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
- 2003-07-02 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 | $116.22 | $116.22 | 468,000 | — | — |
| 2018-12-28 | $113.66 | $113.66 | 408,400 | — | — |
| 2018-12-27 | $114.46 | $114.46 | 444,800 | — | — |
| 2018-12-26 | $114.76 | $114.76 | 568,300 | — | — |
| 2018-12-24 | $107.91 | $107.91 | 342,400 | — | — |
| 2018-12-21 | $110.38 | $110.38 | 1,864,400 | — | — |
| 2018-12-20 | $114.53 | $114.53 | 1,301,800 | — | — |
| 2018-12-19 | $117.28 | $117.28 | 1,118,200 | — | — |
| 2018-12-18 | $118.36 | $118.36 | 1,570,600 | — | — |
| 2018-12-17 | $120.00 | $120.00 | 3,658,200 | — | — |
| 2018-12-14 | $131.72 | $131.72 | 1,099,500 | — | — |
| 2018-12-13 | $142.79 | $142.79 | 1,010,800 | — | — |
| 2018-12-12 | $141.75 | $141.75 | 543,800 | — | — |
| 2018-12-11 | $135.75 | $135.75 | 606,400 | — | — |
| 2018-12-10 | $133.18 | $133.18 | 579,700 | — | — |
| 2018-12-07 | $132.80 | $132.80 | 550,500 | — | — |
| 2018-12-06 | $136.51 | $136.51 | 826,600 | — | — |
| 2018-12-04 | $140.00 | $140.00 | 845,500 | — | — |
| 2018-12-03 | $138.46 | $138.46 | 834,600 | — | — |
| 2018-11-30 | $139.71 | $139.71 | 779,500 | — | — |
| 2018-11-29 | $138.12 | $138.12 | 882,200 | — | — |
| 2018-11-28 | $132.86 | $132.86 | 820,500 | — | — |
| 2018-11-27 | $127.26 | $127.26 | 608,200 | — | — |
| 2018-11-26 | $128.44 | $128.44 | 561,800 | — | — |
| 2018-11-23 | $128.83 | $128.83 | 372,500 | — | — |
| 2018-11-21 | $125.59 | $125.59 | 809,400 | — | — |
| 2018-11-20 | $120.55 | $120.55 | 992,900 | — | — |
| 2018-11-19 | $118.21 | $118.21 | 906,900 | — | — |
| 2018-11-16 | $124.85 | $124.85 | 912,800 | — | — |
| 2018-11-15 | $126.20 | $126.20 | 945,300 | — | — |
| 2018-11-14 | $126.93 | $126.93 | 1,054,300 | — | — |
| 2018-11-13 | $135.36 | $135.36 | 1,119,000 | — | — |
| 2018-11-12 | $132.91 | $132.91 | 716,000 | — | — |
| 2018-11-09 | $134.16 | $134.16 | 813,300 | — | — |
| 2018-11-08 | $136.04 | $136.04 | 877,700 | — | — |
| 2018-11-07 | $137.32 | $137.32 | 1,885,700 | — | — |
| 2018-11-06 | $124.23 | $124.23 | 1,626,900 | — | — |
| 2018-11-05 | $124.72 | $124.72 | 1,210,300 | — | — |
| 2018-11-02 | $123.00 | $123.00 | 991,800 | — | — |
| 2018-11-01 | $124.79 | $124.79 | 2,245,100 | — | — |
| 2018-10-31 | $126.77 | $126.77 | 1,204,700 | — | — |
| 2018-10-30 | $125.80 | $125.80 | 784,700 | — | — |
| 2018-10-29 | $124.62 | $124.62 | 735,800 | — | — |
| 2018-10-26 | $127.59 | $127.59 | 687,900 | — | — |
| 2018-10-25 | $132.47 | $132.47 | 593,900 | — | — |
| 2018-10-24 | $129.15 | $129.15 | 1,265,300 | — | — |
| 2018-10-23 | $133.35 | $133.35 | 939,100 | — | — |
| 2018-10-22 | $134.08 | $134.08 | 1,002,700 | — | — |
| 2018-10-19 | $134.56 | $134.56 | 813,500 | — | — |
| 2018-10-18 | $142.40 | $142.40 | 721,900 | — | — |
| 2018-10-17 | $143.13 | $143.13 | 511,700 | — | — |
| 2018-10-16 | $143.59 | $143.59 | 652,400 | — | — |
| 2018-10-15 | $138.57 | $138.57 | 584,500 | — | — |
| 2018-10-12 | $139.54 | $139.54 | 825,300 | — | — |
| 2018-10-11 | $138.79 | $138.79 | 938,900 | — | — |
| 2018-10-10 | $138.62 | $138.62 | 908,700 | — | — |
| 2018-10-09 | $143.66 | $143.66 | 484,000 | — | — |
| 2018-10-08 | $143.38 | $143.38 | 480,400 | — | — |
| 2018-10-05 | $144.00 | $144.00 | 551,200 | — | — |
| 2018-10-04 | $142.90 | $142.90 | 622,700 | — | — |
| 2018-10-03 | $144.66 | $144.66 | 1,105,000 | — | — |
| 2018-10-02 | $146.50 | $146.50 | 1,087,900 | — | — |
| 2018-10-01 | $148.14 | $148.14 | 669,700 | — | — |
| 2018-09-28 | $148.70 | $148.70 | 1,054,100 | — | — |
| 2018-09-27 | $148.02 | $148.02 | 1,569,800 | — | — |
| 2018-09-26 | $148.11 | $148.11 | 1,113,500 | — | — |
| 2018-09-25 | $149.83 | $149.83 | 1,096,300 | — | — |
| 2018-09-24 | $151.78 | $151.78 | 1,872,900 | — | — |
| 2018-09-21 | $152.72 | $152.72 | 3,261,400 | — | — |
| 2018-09-20 | $148.34 | $148.34 | 899,300 | — | — |
| 2018-09-19 | $147.67 | $147.67 | 1,153,300 | — | — |
| 2018-09-18 | $148.77 | $148.77 | 849,100 | — | — |
| 2018-09-17 | $146.84 | $146.84 | 962,100 | — | — |
| 2018-09-14 | $151.73 | $151.73 | 991,600 | — | — |
| 2018-09-13 | $149.74 | $149.74 | 984,700 | — | — |
| 2018-09-12 | $146.52 | $146.52 | 958,600 | — | — |
| 2018-09-11 | $145.41 | $145.41 | 1,475,800 | — | — |
| 2018-09-10 | $140.44 | $140.44 | 1,237,000 | — | — |
| 2018-09-07 | $140.67 | $140.67 | 1,451,500 | — | — |
| 2018-09-06 | $141.04 | $141.04 | 1,590,100 | — | — |
| 2018-09-05 | $137.48 | $137.48 | 741,700 | — | — |
| 2018-09-04 | $137.72 | $137.72 | 947,800 | — | — |
| 2018-08-31 | $138.00 | $138.00 | 613,700 | — | — |
| 2018-08-30 | $138.34 | $138.34 | 436,300 | — | — |
| 2018-08-29 | $138.90 | $138.90 | 1,086,400 | — | — |
| 2018-08-28 | $140.16 | $140.16 | 740,600 | — | — |
| 2018-08-27 | $139.68 | $139.68 | 676,800 | — | — |
| 2018-08-24 | $138.09 | $138.09 | 1,456,800 | — | — |
| 2018-08-23 | $139.57 | $139.57 | 1,117,900 | — | — |
| 2018-08-22 | $139.44 | $139.44 | 970,700 | — | — |
| 2018-08-21 | $138.70 | $138.70 | 1,204,300 | — | — |
| 2018-08-20 | $135.87 | $135.87 | 820,000 | — | — |
| 2018-08-17 | $134.83 | $134.83 | 1,546,400 | — | — |
| 2018-08-16 | $134.15 | $134.15 | 936,600 | — | — |
| 2018-08-15 | $134.01 | $134.01 | 988,600 | — | — |
| 2018-08-14 | $133.92 | $133.92 | 1,173,900 | — | — |
| 2018-08-13 | $132.03 | $132.03 | 1,025,100 | — | — |
| 2018-08-10 | $129.01 | $129.01 | 1,487,800 | — | — |
| 2018-08-09 | $127.75 | $127.75 | 748,200 | — | — |
| 2018-08-08 | $126.56 | $126.56 | 687,900 | — | — |
| 2018-08-07 | $123.35 | $123.35 | 944,200 | — | — |
| 2018-08-06 | $127.09 | $127.09 | 669,000 | — | — |
| 2018-08-03 | $126.43 | $126.43 | 1,195,600 | — | — |
| 2018-08-02 | $128.35 | $128.35 | 1,597,600 | — | — |
| 2018-08-01 | $121.94 | $121.94 | 3,505,000 | — | — |
| 2018-07-31 | $104.09 | $104.09 | 1,040,000 | — | — |
| 2018-07-30 | $102.74 | $102.74 | 1,094,000 | — | — |
| 2018-07-27 | $104.67 | $104.67 | 849,000 | — | — |
| 2018-07-26 | $106.76 | $106.76 | 709,700 | — | — |
| 2018-07-25 | $106.38 | $106.38 | 983,100 | — | — |
| 2018-07-24 | $105.93 | $105.93 | 787,600 | — | — |
| 2018-07-23 | $106.92 | $106.92 | 687,500 | — | — |
| 2018-07-20 | $106.15 | $106.15 | 476,300 | — | — |
| 2018-07-19 | $105.59 | $105.59 | 1,053,600 | — | — |
| 2018-07-18 | $106.24 | $106.24 | 635,300 | — | — |
| 2018-07-17 | $105.87 | $105.87 | 584,700 | — | — |
| 2018-07-16 | $105.99 | $105.99 | 878,400 | — | — |
| 2018-07-13 | $106.94 | $106.94 | 584,300 | — | — |
| 2018-07-12 | $106.83 | $106.83 | 568,700 | — | — |
| 2018-07-11 | $105.39 | $105.39 | 673,300 | — | — |
| 2018-07-10 | $104.39 | $104.39 | 537,400 | — | — |
| 2018-07-09 | $103.68 | $103.68 | 1,076,200 | — | — |
| 2018-07-06 | $100.48 | $100.48 | 446,800 | — | — |
| 2018-07-05 | $100.39 | $100.39 | 1,015,300 | — | — |
| 2018-07-03 | $99.49 | $99.49 | 210,000 | — | — |
| 2018-07-02 | $98.71 | $98.71 | 669,100 | — | — |
| 2018-06-29 | $97.94 | $97.94 | 519,100 | — | — |
| 2018-06-28 | $98.52 | $98.52 | 974,600 | — | — |
| 2018-06-27 | $98.06 | $98.06 | 1,068,500 | — | — |
| 2018-06-26 | $99.41 | $99.41 | 911,500 | — | — |
| 2018-06-25 | $101.18 | $101.18 | 789,000 | — | — |
| 2018-06-22 | $101.48 | $101.48 | 4,065,200 | — | — |
| 2018-06-21 | $98.68 | $98.68 | 964,500 | — | — |
| 2018-06-20 | $98.00 | $98.00 | 754,600 | — | — |
| 2018-06-19 | $96.86 | $96.86 | 665,300 | — | — |
| 2018-06-18 | $96.54 | $96.54 | 943,200 | — | — |
| 2018-06-15 | $95.44 | $95.44 | 1,543,400 | — | — |
| 2018-06-14 | $96.24 | $96.24 | 1,279,000 | — | — |
| 2018-06-13 | $95.87 | $95.87 | 1,332,400 | — | — |
| 2018-06-12 | $95.16 | $95.16 | 2,153,000 | — | — |
| 2018-06-11 | $90.84 | $90.84 | 1,148,800 | — | — |
| 2018-06-08 | $87.67 | $87.67 | 563,200 | — | — |
| 2018-06-07 | $86.69 | $86.69 | 424,900 | — | — |
| 2018-06-06 | $86.39 | $86.39 | 559,400 | — | — |
| 2018-06-05 | $85.64 | $85.64 | 892,800 | — | — |
| 2018-06-04 | $84.97 | $84.97 | 1,095,900 | — | — |
| 2018-06-01 | $85.18 | $85.18 | 1,888,300 | — | — |
| 2018-05-31 | $84.93 | $84.93 | 1,761,100 | — | — |
| 2018-05-30 | $87.82 | $87.82 | 895,900 | — | — |
| 2018-05-29 | $87.04 | $87.04 | 1,378,800 | — | — |
| 2018-05-25 | $87.23 | $87.23 | 1,101,000 | — | — |
| 2018-05-24 | $84.29 | $84.29 | 503,100 | — | — |
| 2018-05-23 | $84.89 | $84.89 | 628,600 | — | — |
| 2018-05-22 | $84.54 | $84.54 | 702,800 | — | — |
| 2018-05-21 | $86.47 | $86.47 | 619,300 | — | — |
| 2018-05-18 | $87.60 | $87.60 | 746,200 | — | — |
| 2018-05-17 | $87.09 | $87.09 | 1,316,200 | — | — |
| 2018-05-16 | $84.82 | $84.82 | 611,800 | — | — |
| 2018-05-15 | $85.08 | $85.08 | 809,800 | — | — |
| 2018-05-14 | $85.05 | $85.05 | 631,400 | — | — |
| 2018-05-11 | $83.80 | $83.80 | 582,600 | — | — |
| 2018-05-10 | $83.10 | $83.10 | 698,300 | — | — |
| 2018-05-09 | $81.96 | $81.96 | 1,275,600 | — | — |
| 2018-05-08 | $82.38 | $82.38 | 744,500 | — | — |
| 2018-05-07 | $82.54 | $82.54 | 634,000 | — | — |
| 2018-05-04 | $83.92 | $83.92 | 1,553,100 | — | — |
| 2018-05-03 | $83.83 | $83.83 | 1,179,500 | — | — |
| 2018-05-02 | $82.88 | $82.88 | 1,964,100 | — | — |
| 2018-05-01 | $82.41 | $82.41 | 1,968,800 | — | — |
| 2018-04-30 | $83.25 | $83.25 | 3,467,100 | — | — |
| 2018-04-27 | $84.91 | $84.91 | 1,151,400 | — | — |
| 2018-04-26 | $83.60 | $83.60 | 844,900 | — | — |
| 2018-04-25 | $83.66 | $83.66 | 1,262,400 | — | — |
| 2018-04-24 | $84.69 | $84.69 | 837,400 | — | — |
| 2018-04-23 | $85.31 | $85.31 | 580,800 | — | — |
| 2018-04-20 | $85.30 | $85.30 | 812,300 | — | — |
| 2018-04-19 | $84.85 | $84.85 | 937,700 | — | — |
| 2018-04-18 | $85.24 | $85.24 | 656,600 | — | — |
| 2018-04-17 | $84.68 | $84.68 | 990,400 | — | — |
| 2018-04-16 | $83.13 | $83.13 | 835,600 | — | — |
| 2018-04-13 | $81.44 | $81.44 | 644,700 | — | — |
| 2018-04-12 | $81.32 | $81.32 | 1,336,800 | — | — |
| 2018-04-11 | $80.71 | $80.71 | 973,200 | — | — |
| 2018-04-10 | $82.10 | $82.10 | 772,300 | — | — |
| 2018-04-09 | $80.87 | $80.87 | 1,612,900 | — | — |
| 2018-04-06 | $80.67 | $80.67 | 952,700 | — | — |
| 2018-04-05 | $82.66 | $82.66 | 1,090,500 | — | — |
| 2018-04-04 | $80.72 | $80.72 | 966,500 | — | — |
| 2018-04-03 | $79.77 | $79.77 | 1,908,500 | — | — |
| 2018-04-02 | $78.76 | $78.76 | 1,105,600 | — | — |
| 2018-03-29 | $81.18 | $81.18 | 1,316,100 | — | — |
| 2018-03-28 | $79.09 | $79.09 | 726,200 | — | — |
| 2018-03-27 | $77.75 | $77.75 | 1,165,900 | — | — |
| 2018-03-26 | $76.66 | $76.66 | 1,037,500 | — | — |
| 2018-03-23 | $74.60 | $74.60 | 1,079,000 | — | — |
| 2018-03-22 | $77.00 | $77.00 | 1,015,800 | — | — |
| 2018-03-21 | $78.29 | $78.29 | 958,600 | — | — |
| 2018-03-20 | $77.88 | $77.88 | 1,262,600 | — | — |
| 2018-03-19 | $76.86 | $76.86 | 1,372,400 | — | — |
| 2018-03-16 | $76.83 | $76.83 | 1,619,100 | — | — |
| 2018-03-15 | $75.87 | $75.87 | 1,989,800 | — | — |
| 2018-03-14 | $76.23 | $76.23 | 1,027,000 | — | — |
| 2018-03-13 | $76.14 | $76.14 | 664,600 | — | — |
| 2018-03-12 | $75.81 | $75.81 | 866,300 | — | — |
| 2018-03-09 | $75.49 | $75.49 | 742,600 | — | — |
| 2018-03-08 | $74.75 | $74.75 | 1,110,200 | — | — |
| 2018-03-07 | $74.75 | $74.75 | 1,465,700 | — | — |
| 2018-03-06 | $73.99 | $73.99 | 1,258,400 | — | — |
| 2018-03-05 | $74.09 | $74.09 | 948,900 | — | — |
| 2018-03-02 | $72.99 | $72.99 | 950,100 | — | — |
| 2018-03-01 | $71.88 | $71.88 | 813,100 | — | — |
| 2018-02-28 | $72.30 | $72.30 | 878,400 | — | — |
| 2018-02-27 | $73.07 | $73.07 | 744,900 | — | — |
| 2018-02-26 | $74.00 | $74.00 | 1,060,300 | — | — |
| 2018-02-23 | $72.94 | $72.94 | 1,228,000 | — | — |
| 2018-02-22 | $71.56 | $71.56 | 799,500 | — | — |
| 2018-02-21 | $71.14 | $71.14 | 915,800 | — | — |
| 2018-02-20 | $71.86 | $71.86 | 1,004,000 | — | — |
| 2018-02-16 | $72.12 | $72.12 | 1,307,400 | — | — |
| 2018-02-15 | $72.60 | $72.60 | 1,645,600 | — | — |
| 2018-02-14 | $73.25 | $73.25 | 1,424,900 | — | — |
| 2018-02-13 | $75.46 | $75.46 | 3,642,600 | — | — |
| 2018-02-12 | $78.39 | $78.39 | 1,595,400 | — | — |
| 2018-02-09 | $78.44 | $78.44 | 1,441,300 | — | — |
| 2018-02-08 | $77.99 | $77.99 | 1,453,400 | — | — |
| 2018-02-07 | $81.66 | $81.66 | 1,885,100 | — | — |
| 2018-02-06 | $82.43 | $82.43 | 3,338,900 | — | — |
| 2018-02-05 | $87.59 | $87.59 | 1,426,000 | — | — |
| 2018-02-02 | $90.63 | $90.63 | 1,095,100 | — | — |
| 2018-02-01 | $91.48 | $91.48 | 759,400 | — | — |
| 2018-01-31 | $91.36 | $91.36 | 1,010,600 | — | — |
| 2018-01-30 | $91.03 | $91.03 | 856,800 | — | — |
| 2018-01-29 | $91.79 | $91.79 | 1,726,000 | — | — |
| 2018-01-26 | $92.49 | $92.49 | 1,080,100 | — | — |
| 2018-01-25 | $92.06 | $92.06 | 561,600 | — | — |
| 2018-01-24 | $92.00 | $92.00 | 687,800 | — | — |
| 2018-01-23 | $92.27 | $92.27 | 787,800 | — | — |
| 2018-01-22 | $91.97 | $91.97 | 1,423,900 | — | — |
| 2018-01-19 | $91.83 | $91.83 | 1,660,300 | — | — |
| 2018-01-18 | $93.77 | $93.77 | 1,637,800 | — | — |
| 2018-01-17 | $91.97 | $91.97 | 1,994,900 | — | — |
| 2018-01-16 | $89.63 | $89.63 | 2,308,000 | — | — |
| 2018-01-12 | $85.82 | $85.82 | 740,800 | — | — |
| 2018-01-11 | $84.41 | $84.41 | 1,050,800 | — | — |
| 2018-01-10 | $85.06 | $85.06 | 2,692,800 | — | — |
| 2018-01-09 | $85.66 | $85.66 | 2,119,000 | — | — |
| 2018-01-08 | $82.73 | $82.73 | 1,785,700 | — | — |
| 2018-01-05 | $80.59 | $80.59 | 888,400 | — | — |
| 2018-01-04 | $77.64 | $77.64 | 542,100 | — | — |
| 2018-01-03 | $77.17 | $77.17 | 845,600 | — | — |
| 2018-01-02 | $78.00 | $78.00 | 971,400 | — | — |