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
- 2004-11-19 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 | $116.25 | $128.44 | 256,000 | — | — |
| 2018-12-28 | $115.00 | $127.06 | 390,500 | — | — |
| 2018-12-27 | $114.09 | $125.73 | 370,500 | — | — |
| 2018-12-26 | $114.03 | $125.66 | 307,200 | — | — |
| 2018-12-24 | $106.62 | $117.49 | 183,200 | — | — |
| 2018-12-21 | $110.41 | $121.67 | 533,500 | — | — |
| 2018-12-20 | $112.74 | $124.24 | 426,600 | — | — |
| 2018-12-19 | $112.83 | $124.34 | 428,900 | — | — |
| 2018-12-18 | $117.88 | $129.90 | 416,600 | — | — |
| 2018-12-17 | $113.75 | $125.35 | 577,200 | — | — |
| 2018-12-14 | $118.62 | $130.72 | 223,600 | — | — |
| 2018-12-13 | $121.25 | $133.62 | 152,600 | — | — |
| 2018-12-12 | $123.65 | $136.26 | 206,400 | — | — |
| 2018-12-11 | $120.67 | $132.98 | 288,900 | — | — |
| 2018-12-10 | $120.15 | $132.40 | 510,000 | — | — |
| 2018-12-07 | $121.83 | $134.25 | 274,100 | — | — |
| 2018-12-06 | $125.54 | $138.34 | 425,900 | — | — |
| 2018-12-04 | $126.84 | $139.78 | 373,200 | — | — |
| 2018-12-03 | $134.73 | $148.47 | 423,400 | — | — |
| 2018-11-30 | $132.07 | $145.54 | 311,100 | — | — |
| 2018-11-29 | $129.39 | $142.59 | 434,400 | — | — |
| 2018-11-28 | $128.99 | $142.15 | 366,900 | — | — |
| 2018-11-27 | $123.62 | $136.23 | 255,300 | — | — |
| 2018-11-26 | $126.97 | $139.92 | 319,400 | — | — |
| 2018-11-23 | $124.33 | $137.01 | 89,000 | — | — |
| 2018-11-21 | $123.58 | $136.18 | 192,000 | — | — |
| 2018-11-20 | $120.32 | $132.59 | 398,000 | — | — |
| 2018-11-19 | $120.63 | $132.93 | 417,500 | — | — |
| 2018-11-16 | $127.83 | $140.87 | 395,600 | — | — |
| 2018-11-15 | $126.95 | $139.90 | 378,200 | — | — |
| 2018-11-14 | $122.14 | $134.60 | 391,600 | — | — |
| 2018-11-13 | $120.99 | $133.33 | 262,800 | — | — |
| 2018-11-12 | $119.32 | $131.49 | 504,700 | — | — |
| 2018-11-09 | $124.72 | $137.44 | 335,100 | — | — |
| 2018-11-08 | $129.22 | $142.40 | 594,100 | — | — |
| 2018-11-07 | $125.70 | $138.52 | 322,100 | — | — |
| 2018-11-06 | $124.22 | $136.89 | 236,000 | — | — |
| 2018-11-05 | $122.53 | $135.03 | 415,400 | — | — |
| 2018-11-02 | $124.28 | $136.95 | 528,000 | — | — |
| 2018-11-01 | $124.32 | $137.00 | 719,300 | — | — |
| 2018-10-31 | $118.12 | $130.17 | 568,600 | — | — |
| 2018-10-30 | $115.30 | $127.06 | 465,900 | — | — |
| 2018-10-29 | $111.35 | $122.71 | 791,400 | — | — |
| 2018-10-26 | $112.61 | $124.09 | 1,416,900 | — | — |
| 2018-10-25 | $108.43 | $119.49 | 1,023,300 | — | — |
| 2018-10-24 | $104.17 | $114.79 | 880,900 | — | — |
| 2018-10-23 | $114.95 | $126.67 | 489,300 | — | — |
| 2018-10-22 | $114.43 | $126.10 | 346,200 | — | — |
| 2018-10-19 | $114.35 | $126.01 | 378,000 | — | — |
| 2018-10-18 | $115.75 | $127.55 | 404,400 | — | — |
| 2018-10-17 | $118.87 | $130.99 | 523,600 | — | — |
| 2018-10-16 | $118.30 | $130.36 | 547,200 | — | — |
| 2018-10-15 | $113.99 | $125.62 | 346,600 | — | — |
| 2018-10-12 | $113.96 | $125.58 | 626,400 | — | — |
| 2018-10-11 | $110.89 | $122.20 | 632,000 | — | — |
| 2018-10-10 | $110.40 | $121.66 | 759,600 | — | — |
| 2018-10-09 | $116.71 | $128.61 | 495,800 | — | — |
| 2018-10-08 | $116.72 | $128.62 | 690,500 | — | — |
| 2018-10-05 | $119.46 | $131.64 | 748,200 | — | — |
| 2018-10-04 | $124.17 | $136.83 | 720,200 | — | — |
| 2018-10-03 | $127.97 | $141.02 | 851,300 | — | — |
| 2018-10-02 | $124.80 | $137.53 | 378,500 | — | — |
| 2018-10-01 | $124.43 | $137.12 | 452,600 | — | — |
| 2018-09-28 | $125.53 | $138.33 | 579,100 | — | — |
| 2018-09-27 | $126.31 | $139.19 | 452,400 | — | — |
| 2018-09-26 | $126.94 | $139.56 | 503,100 | — | — |
| 2018-09-25 | $129.14 | $141.97 | 883,000 | — | — |
| 2018-09-24 | $132.81 | $146.01 | 382,500 | — | — |
| 2018-09-21 | $132.90 | $146.11 | 585,500 | — | — |
| 2018-09-20 | $135.26 | $148.70 | 329,100 | — | — |
| 2018-09-19 | $133.64 | $146.92 | 359,300 | — | — |
| 2018-09-18 | $133.03 | $146.25 | 498,700 | — | — |
| 2018-09-17 | $132.55 | $145.72 | 399,200 | — | — |
| 2018-09-14 | $138.21 | $151.95 | 686,100 | — | — |
| 2018-09-13 | $136.78 | $150.37 | 1,206,800 | — | — |
| 2018-09-12 | $141.37 | $155.42 | 485,200 | — | — |
| 2018-09-11 | $146.01 | $160.52 | 374,000 | — | — |
| 2018-09-10 | $146.53 | $161.09 | 318,700 | — | — |
| 2018-09-07 | $147.99 | $162.70 | 304,300 | — | — |
| 2018-09-06 | $149.32 | $164.16 | 257,600 | — | — |
| 2018-09-05 | $149.30 | $164.14 | 306,200 | — | — |
| 2018-09-04 | $151.38 | $166.42 | 251,300 | — | — |
| 2018-08-31 | $149.87 | $164.76 | 257,100 | — | — |
| 2018-08-30 | $148.54 | $163.30 | 141,300 | — | — |
| 2018-08-29 | $149.46 | $164.31 | 165,500 | — | — |
| 2018-08-28 | $149.15 | $163.97 | 174,700 | — | — |
| 2018-08-27 | $149.28 | $164.12 | 399,000 | — | — |
| 2018-08-24 | $147.24 | $161.87 | 190,300 | — | — |
| 2018-08-23 | $145.55 | $160.01 | 238,500 | — | — |
| 2018-08-22 | $145.56 | $160.03 | 288,600 | — | — |
| 2018-08-21 | $144.74 | $159.12 | 316,300 | — | — |
| 2018-08-20 | $141.97 | $156.08 | 229,100 | — | — |
| 2018-08-17 | $140.72 | $154.70 | 248,900 | — | — |
| 2018-08-16 | $140.32 | $154.27 | 224,900 | — | — |
| 2018-08-15 | $139.92 | $153.83 | 308,200 | — | — |
| 2018-08-14 | $141.26 | $155.30 | 360,900 | — | — |
| 2018-08-13 | $139.79 | $153.68 | 380,500 | — | — |
| 2018-08-10 | $139.42 | $153.28 | 494,000 | — | — |
| 2018-08-09 | $139.69 | $153.57 | 289,300 | — | — |
| 2018-08-08 | $141.80 | $155.89 | 240,300 | — | — |
| 2018-08-07 | $141.45 | $155.51 | 514,400 | — | — |
| 2018-08-06 | $137.27 | $150.91 | 208,700 | — | — |
| 2018-08-03 | $135.70 | $149.19 | 370,400 | — | — |
| 2018-08-02 | $135.63 | $149.11 | 323,900 | — | — |
| 2018-08-01 | $131.96 | $145.07 | 301,800 | — | — |
| 2018-07-31 | $132.68 | $145.87 | 331,100 | — | — |
| 2018-07-30 | $131.05 | $144.07 | 358,500 | — | — |
| 2018-07-27 | $132.52 | $145.69 | 299,400 | — | — |
| 2018-07-26 | $136.16 | $149.69 | 700,100 | — | — |
| 2018-07-25 | $135.49 | $148.96 | 594,900 | — | — |
| 2018-07-24 | $137.47 | $151.13 | 299,300 | — | — |
| 2018-07-23 | $141.51 | $155.57 | 337,300 | — | — |
| 2018-07-20 | $140.72 | $154.70 | 236,200 | — | — |
| 2018-07-19 | $141.80 | $155.89 | 179,900 | — | — |
| 2018-07-18 | $141.45 | $155.51 | 161,500 | — | — |
| 2018-07-17 | $141.35 | $155.40 | 266,700 | — | — |
| 2018-07-16 | $139.69 | $153.57 | 138,100 | — | — |
| 2018-07-13 | $139.91 | $153.81 | 273,300 | — | — |
| 2018-07-12 | $140.23 | $154.17 | 212,000 | — | — |
| 2018-07-11 | $137.21 | $150.85 | 273,700 | — | — |
| 2018-07-10 | $140.68 | $154.66 | 258,800 | — | — |
| 2018-07-09 | $138.22 | $151.96 | 293,600 | — | — |
| 2018-07-06 | $138.31 | $152.06 | 309,400 | — | — |
| 2018-07-05 | $136.34 | $149.89 | 623,500 | — | — |
| 2018-07-03 | $132.70 | $145.89 | 219,700 | — | — |
| 2018-07-02 | $134.71 | $148.10 | 345,800 | — | — |
| 2018-06-29 | $133.67 | $146.95 | 434,400 | — | — |
| 2018-06-28 | $134.57 | $147.94 | 355,300 | — | — |
| 2018-06-27 | $133.38 | $146.31 | 419,000 | — | — |
| 2018-06-26 | $136.92 | $150.19 | 484,300 | — | — |
| 2018-06-25 | $134.26 | $147.27 | 585,600 | — | — |
| 2018-06-22 | $138.54 | $151.97 | 4,484,100 | — | — |
| 2018-06-21 | $141.13 | $154.81 | 495,700 | — | — |
| 2018-06-20 | $141.30 | $154.99 | 278,400 | — | — |
| 2018-06-19 | $139.07 | $152.55 | 292,500 | — | — |
| 2018-06-18 | $141.12 | $154.80 | 262,700 | — | — |
| 2018-06-15 | $141.63 | $155.36 | 467,500 | — | — |
| 2018-06-14 | $139.71 | $153.25 | 433,500 | — | — |
| 2018-06-13 | $137.66 | $151.00 | 380,900 | — | — |
| 2018-06-12 | $139.73 | $153.27 | 326,000 | — | — |
| 2018-06-11 | $137.34 | $150.65 | 227,700 | — | — |
| 2018-06-08 | $134.26 | $147.27 | 491,100 | — | — |
| 2018-06-07 | $133.37 | $146.29 | 292,500 | — | — |
| 2018-06-06 | $137.19 | $150.48 | 212,100 | — | — |
| 2018-06-05 | $135.76 | $148.92 | 197,700 | — | — |
| 2018-06-04 | $134.68 | $147.73 | 231,100 | — | — |
| 2018-06-01 | $133.30 | $146.22 | 335,500 | — | — |
| 2018-05-31 | $131.81 | $144.58 | 223,300 | — | — |
| 2018-05-30 | $133.84 | $146.81 | 445,600 | — | — |
| 2018-05-29 | $131.54 | $144.29 | 272,800 | — | — |
| 2018-05-25 | $131.71 | $144.47 | 152,800 | — | — |
| 2018-05-24 | $130.59 | $143.25 | 133,000 | — | — |
| 2018-05-23 | $130.72 | $143.39 | 184,000 | — | — |
| 2018-05-22 | $129.54 | $142.09 | 205,100 | — | — |
| 2018-05-21 | $129.77 | $142.35 | 217,500 | — | — |
| 2018-05-18 | $128.94 | $141.44 | 313,500 | — | — |
| 2018-05-17 | $128.76 | $141.24 | 189,900 | — | — |
| 2018-05-16 | $127.77 | $140.15 | 296,600 | — | — |
| 2018-05-15 | $126.23 | $138.46 | 309,000 | — | — |
| 2018-05-14 | $126.17 | $138.40 | 292,000 | — | — |
| 2018-05-11 | $126.56 | $138.82 | 157,300 | — | — |
| 2018-05-10 | $128.67 | $141.14 | 311,800 | — | — |
| 2018-05-09 | $126.17 | $138.40 | 271,800 | — | — |
| 2018-05-08 | $124.11 | $136.14 | 355,900 | — | — |
| 2018-05-07 | $123.84 | $135.84 | 219,200 | — | — |
| 2018-05-04 | $123.87 | $135.87 | 243,300 | — | — |
| 2018-05-03 | $120.27 | $131.93 | 400,200 | — | — |
| 2018-05-02 | $118.35 | $129.82 | 259,100 | — | — |
| 2018-05-01 | $119.12 | $130.66 | 511,500 | — | — |
| 2018-04-30 | $117.10 | $128.45 | 412,800 | — | — |
| 2018-04-27 | $120.28 | $131.94 | 316,800 | — | — |
| 2018-04-26 | $121.25 | $133.00 | 189,000 | — | — |
| 2018-04-25 | $119.38 | $130.95 | 275,300 | — | — |
| 2018-04-24 | $119.01 | $130.54 | 342,500 | — | — |
| 2018-04-23 | $119.00 | $130.53 | 356,000 | — | — |
| 2018-04-20 | $119.51 | $131.09 | 309,600 | — | — |
| 2018-04-19 | $120.24 | $131.89 | 379,300 | — | — |
| 2018-04-18 | $123.78 | $135.78 | 182,300 | — | — |
| 2018-04-17 | $124.36 | $136.41 | 239,800 | — | — |
| 2018-04-16 | $122.01 | $133.83 | 228,700 | — | — |
| 2018-04-13 | $120.83 | $132.54 | 318,700 | — | — |
| 2018-04-12 | $121.02 | $132.75 | 357,700 | — | — |
| 2018-04-11 | $116.98 | $128.32 | 179,700 | — | — |
| 2018-04-10 | $115.84 | $127.07 | 206,400 | — | — |
| 2018-04-09 | $111.56 | $122.37 | 234,300 | — | — |
| 2018-04-06 | $110.94 | $121.69 | 173,300 | — | — |
| 2018-04-05 | $114.11 | $125.17 | 193,900 | — | — |
| 2018-04-04 | $114.37 | $125.45 | 200,100 | — | — |
| 2018-04-03 | $112.36 | $123.25 | 415,900 | — | — |
| 2018-04-02 | $110.80 | $121.54 | 301,400 | — | — |
| 2018-03-29 | $115.77 | $126.99 | 298,900 | — | — |
| 2018-03-28 | $113.21 | $124.18 | 252,800 | — | — |
| 2018-03-27 | $115.72 | $126.61 | 419,000 | — | — |
| 2018-03-26 | $119.85 | $131.12 | 336,000 | — | — |
| 2018-03-23 | $114.89 | $125.70 | 352,900 | — | — |
| 2018-03-22 | $120.03 | $131.32 | 238,500 | — | — |
| 2018-03-21 | $125.39 | $137.18 | 307,100 | — | — |
| 2018-03-20 | $125.11 | $136.88 | 339,100 | — | — |
| 2018-03-19 | $123.06 | $134.64 | 338,300 | — | — |
| 2018-03-16 | $124.72 | $136.45 | 488,600 | — | — |
| 2018-03-15 | $123.40 | $135.01 | 245,000 | — | — |
| 2018-03-14 | $123.20 | $134.79 | 165,000 | — | — |
| 2018-03-13 | $123.70 | $135.34 | 249,100 | — | — |
| 2018-03-12 | $125.51 | $137.32 | 214,600 | — | — |
| 2018-03-09 | $124.87 | $136.62 | 268,400 | — | — |
| 2018-03-08 | $119.87 | $131.15 | 232,000 | — | — |
| 2018-03-07 | $119.37 | $130.60 | 223,400 | — | — |
| 2018-03-06 | $119.03 | $130.23 | 380,800 | — | — |
| 2018-03-05 | $118.42 | $129.56 | 223,100 | — | — |
| 2018-03-02 | $118.15 | $129.26 | 194,400 | — | — |
| 2018-03-01 | $115.77 | $126.66 | 214,800 | — | — |
| 2018-02-28 | $117.06 | $128.07 | 197,400 | — | — |
| 2018-02-27 | $118.58 | $129.73 | 455,600 | — | — |
| 2018-02-26 | $119.82 | $131.09 | 156,400 | — | — |
| 2018-02-23 | $118.05 | $129.15 | 223,400 | — | — |
| 2018-02-22 | $117.19 | $128.21 | 258,900 | — | — |
| 2018-02-21 | $117.16 | $128.18 | 283,300 | — | — |
| 2018-02-20 | $119.68 | $130.94 | 417,100 | — | — |
| 2018-02-16 | $117.00 | $128.01 | 411,600 | — | — |
| 2018-02-15 | $116.17 | $127.10 | 329,000 | — | — |
| 2018-02-14 | $112.99 | $123.62 | 389,700 | — | — |
| 2018-02-13 | $109.97 | $120.31 | 409,000 | — | — |
| 2018-02-12 | $109.91 | $120.25 | 667,200 | — | — |
| 2018-02-09 | $110.08 | $120.43 | 1,038,100 | — | — |
| 2018-02-08 | $103.82 | $113.59 | 674,700 | — | — |
| 2018-02-07 | $110.00 | $120.35 | 384,200 | — | — |
| 2018-02-06 | $114.04 | $124.77 | 645,600 | — | — |
| 2018-02-05 | $109.54 | $119.84 | 507,400 | — | — |
| 2018-02-02 | $115.04 | $125.86 | 337,300 | — | — |
| 2018-02-01 | $120.19 | $131.50 | 172,500 | — | — |
| 2018-01-31 | $119.12 | $130.32 | 225,300 | — | — |
| 2018-01-30 | $119.58 | $130.83 | 303,700 | — | — |
| 2018-01-29 | $122.76 | $134.31 | 307,200 | — | — |
| 2018-01-26 | $122.42 | $133.94 | 223,900 | — | — |
| 2018-01-25 | $117.58 | $128.64 | 322,800 | — | — |
| 2018-01-24 | $119.97 | $131.25 | 377,900 | — | — |
| 2018-01-23 | $121.14 | $132.53 | 379,600 | — | — |
| 2018-01-22 | $120.19 | $131.50 | 384,100 | — | — |
| 2018-01-19 | $119.99 | $131.28 | 304,000 | — | — |
| 2018-01-18 | $119.68 | $130.94 | 315,300 | — | — |
| 2018-01-17 | $120.51 | $131.85 | 542,900 | — | — |
| 2018-01-16 | $119.90 | $131.18 | 283,300 | — | — |
| 2018-01-12 | $122.89 | $134.45 | 120,700 | — | — |
| 2018-01-11 | $121.72 | $133.17 | 213,200 | — | — |
| 2018-01-10 | $120.02 | $131.31 | 212,200 | — | — |
| 2018-01-09 | $121.35 | $132.76 | 157,800 | — | — |
| 2018-01-08 | $121.56 | $132.99 | 206,700 | — | — |
| 2018-01-05 | $120.07 | $131.36 | 227,700 | — | — |
| 2018-01-04 | $119.60 | $130.85 | 183,700 | — | — |
| 2018-01-03 | $118.50 | $129.65 | 268,100 | — | — |
| 2018-01-02 | $116.31 | $127.25 | 285,800 | — | — |