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
- 2005-08-10 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 | $131.10 | $135.43 | 199,500 | — | — |
| 2018-12-28 | $130.84 | $135.17 | 93,800 | — | — |
| 2018-12-27 | $130.30 | $134.61 | 127,200 | — | — |
| 2018-12-26 | $133.35 | $137.76 | 158,200 | — | — |
| 2018-12-24 | $125.32 | $129.46 | 77,400 | — | — |
| 2018-12-21 | $127.01 | $131.21 | 303,600 | — | — |
| 2018-12-20 | $128.44 | $132.69 | 148,700 | — | — |
| 2018-12-19 | $131.70 | $136.05 | 118,100 | — | — |
| 2018-12-18 | $134.23 | $138.67 | 190,700 | — | — |
| 2018-12-17 | $133.92 | $138.35 | 126,100 | — | — |
| 2018-12-14 | $135.53 | $140.01 | 79,500 | — | — |
| 2018-12-13 | $135.21 | $139.68 | 96,200 | — | — |
| 2018-12-12 | $135.74 | $140.23 | 179,800 | — | — |
| 2018-12-11 | $134.19 | $138.63 | 104,500 | — | — |
| 2018-12-10 | $135.53 | $140.01 | 118,000 | — | — |
| 2018-12-07 | $137.02 | $141.55 | 98,400 | — | — |
| 2018-12-06 | $141.93 | $146.62 | 115,300 | — | — |
| 2018-12-04 | $144.53 | $149.31 | 80,200 | — | — |
| 2018-12-03 | $157.15 | $162.35 | 112,400 | — | — |
| 2018-11-30 | $153.02 | $158.08 | 101,300 | — | — |
| 2018-11-29 | $151.57 | $156.58 | 52,900 | — | — |
| 2018-11-28 | $152.76 | $157.81 | 75,800 | — | — |
| 2018-11-27 | $145.40 | $150.21 | 45,300 | — | — |
| 2018-11-26 | $149.31 | $154.25 | 67,800 | — | — |
| 2018-11-23 | $146.55 | $151.39 | 59,300 | — | — |
| 2018-11-21 | $146.20 | $151.03 | 56,700 | — | — |
| 2018-11-20 | $145.95 | $150.77 | 80,800 | — | — |
| 2018-11-19 | $151.10 | $156.10 | 55,800 | — | — |
| 2018-11-16 | $155.10 | $160.23 | 86,900 | — | — |
| 2018-11-15 | $153.17 | $158.23 | 78,300 | — | — |
| 2018-11-14 | $151.23 | $156.23 | 108,300 | — | — |
| 2018-11-13 | $154.46 | $159.57 | 135,900 | — | — |
| 2018-11-12 | $157.20 | $162.40 | 93,600 | — | — |
| 2018-11-09 | $160.10 | $165.39 | 78,900 | — | — |
| 2018-11-08 | $163.13 | $168.52 | 74,700 | — | — |
| 2018-11-07 | $160.92 | $166.24 | 137,300 | — | — |
| 2018-11-06 | $157.92 | $163.14 | 143,300 | — | — |
| 2018-11-05 | $162.33 | $167.70 | 113,200 | — | — |
| 2018-11-02 | $168.34 | $173.90 | 217,800 | — | — |
| 2018-11-01 | $150.64 | $155.62 | 227,000 | — | — |
| 2018-10-31 | $147.68 | $152.56 | 96,000 | — | — |
| 2018-10-30 | $146.57 | $151.42 | 95,500 | — | — |
| 2018-10-29 | $141.87 | $146.56 | 64,400 | — | — |
| 2018-10-26 | $143.82 | $148.57 | 96,500 | — | — |
| 2018-10-25 | $142.40 | $147.11 | 95,100 | — | — |
| 2018-10-24 | $139.82 | $144.44 | 88,700 | — | — |
| 2018-10-23 | $145.61 | $150.42 | 160,600 | — | — |
| 2018-10-22 | $146.65 | $151.50 | 139,700 | — | — |
| 2018-10-19 | $142.72 | $147.44 | 94,700 | — | — |
| 2018-10-18 | $143.77 | $148.52 | 123,500 | — | — |
| 2018-10-17 | $145.10 | $149.90 | 88,200 | — | — |
| 2018-10-16 | $144.93 | $149.72 | 145,400 | — | — |
| 2018-10-15 | $138.85 | $143.44 | 173,500 | — | — |
| 2018-10-12 | $137.96 | $142.52 | 174,800 | — | — |
| 2018-10-11 | $141.36 | $146.03 | 240,800 | — | — |
| 2018-10-10 | $147.21 | $152.08 | 153,500 | — | — |
| 2018-10-09 | $153.18 | $158.24 | 126,400 | — | — |
| 2018-10-08 | $154.43 | $159.54 | 103,400 | — | — |
| 2018-10-05 | $154.80 | $159.92 | 158,200 | — | — |
| 2018-10-04 | $155.66 | $160.81 | 113,000 | — | — |
| 2018-10-03 | $154.30 | $159.40 | 108,500 | — | — |
| 2018-10-02 | $151.45 | $156.46 | 86,200 | — | — |
| 2018-10-01 | $150.28 | $155.25 | 83,900 | — | — |
| 2018-09-28 | $150.36 | $155.33 | 137,300 | — | — |
| 2018-09-27 | $147.38 | $152.25 | 51,500 | — | — |
| 2018-09-26 | $147.79 | $152.68 | 70,500 | — | — |
| 2018-09-25 | $150.83 | $155.82 | 98,200 | — | — |
| 2018-09-24 | $151.20 | $156.20 | 89,000 | — | — |
| 2018-09-21 | $152.85 | $157.90 | 196,900 | — | — |
| 2018-09-20 | $152.27 | $157.30 | 85,400 | — | — |
| 2018-09-19 | $150.69 | $155.67 | 84,700 | — | — |
| 2018-09-18 | $152.22 | $157.25 | 121,100 | — | — |
| 2018-09-17 | $151.33 | $156.33 | 72,900 | — | — |
| 2018-09-14 | $150.64 | $155.62 | 72,900 | — | — |
| 2018-09-13 | $149.21 | $154.14 | 49,900 | — | — |
| 2018-09-12 | $150.80 | $155.79 | 78,000 | — | — |
| 2018-09-11 | $151.87 | $156.89 | 44,900 | — | — |
| 2018-09-10 | $153.52 | $158.60 | 79,600 | — | — |
| 2018-09-07 | $153.75 | $158.83 | 75,100 | — | — |
| 2018-09-06 | $154.68 | $159.79 | 66,900 | — | — |
| 2018-09-05 | $152.85 | $157.90 | 101,200 | — | — |
| 2018-09-04 | $149.63 | $154.58 | 46,500 | — | — |
| 2018-08-31 | $149.81 | $154.76 | 65,600 | — | — |
| 2018-08-30 | $149.48 | $154.42 | 56,200 | — | — |
| 2018-08-29 | $149.59 | $154.54 | 37,800 | — | — |
| 2018-08-28 | $148.60 | $153.51 | 41,200 | — | — |
| 2018-08-27 | $150.69 | $155.67 | 82,500 | — | — |
| 2018-08-24 | $149.18 | $154.11 | 47,200 | — | — |
| 2018-08-23 | $147.04 | $151.90 | 48,400 | — | — |
| 2018-08-22 | $147.57 | $152.45 | 54,900 | — | — |
| 2018-08-21 | $148.41 | $153.32 | 54,900 | — | — |
| 2018-08-20 | $145.24 | $150.04 | 35,700 | — | — |
| 2018-08-17 | $144.95 | $149.74 | 35,300 | — | — |
| 2018-08-16 | $142.81 | $147.53 | 58,500 | — | — |
| 2018-08-15 | $143.13 | $147.86 | 72,100 | — | — |
| 2018-08-14 | $144.60 | $149.38 | 101,600 | — | — |
| 2018-08-13 | $140.24 | $144.88 | 79,700 | — | — |
| 2018-08-10 | $139.87 | $144.49 | 40,600 | — | — |
| 2018-08-09 | $140.00 | $144.63 | 133,900 | — | — |
| 2018-08-08 | $139.78 | $144.40 | 116,700 | — | — |
| 2018-08-07 | $139.51 | $144.12 | 103,500 | — | — |
| 2018-08-06 | $142.15 | $146.85 | 54,200 | — | — |
| 2018-08-03 | $139.90 | $144.52 | 86,800 | — | — |
| 2018-08-02 | $142.97 | $147.70 | 76,300 | — | — |
| 2018-08-01 | $143.79 | $148.54 | 107,100 | — | — |
| 2018-07-31 | $145.38 | $150.19 | 165,600 | — | — |
| 2018-07-30 | $141.88 | $146.57 | 61,400 | — | — |
| 2018-07-27 | $141.09 | $145.75 | 84,300 | — | — |
| 2018-07-26 | $144.53 | $149.31 | 98,700 | — | — |
| 2018-07-25 | $141.61 | $146.29 | 59,300 | — | — |
| 2018-07-24 | $138.09 | $142.65 | 51,900 | — | — |
| 2018-07-23 | $139.07 | $143.67 | 71,200 | — | — |
| 2018-07-20 | $139.62 | $144.24 | 65,400 | — | — |
| 2018-07-19 | $138.28 | $142.85 | 60,300 | — | — |
| 2018-07-18 | $137.33 | $141.87 | 71,100 | — | — |
| 2018-07-17 | $134.93 | $139.39 | 55,600 | — | — |
| 2018-07-16 | $133.96 | $138.39 | 36,300 | — | — |
| 2018-07-13 | $135.38 | $139.86 | 93,500 | — | — |
| 2018-07-12 | $132.99 | $137.39 | 73,800 | — | — |
| 2018-07-11 | $132.03 | $136.39 | 41,900 | — | — |
| 2018-07-10 | $133.65 | $138.07 | 51,400 | — | — |
| 2018-07-09 | $134.99 | $139.45 | 69,100 | — | — |
| 2018-07-06 | $133.09 | $137.49 | 86,700 | — | — |
| 2018-07-05 | $131.06 | $135.39 | 79,200 | — | — |
| 2018-07-03 | $128.24 | $132.48 | 51,700 | — | — |
| 2018-07-02 | $128.50 | $132.75 | 76,200 | — | — |
| 2018-06-29 | $128.81 | $133.07 | 123,400 | — | — |
| 2018-06-28 | $131.91 | $136.27 | 126,600 | — | — |
| 2018-06-27 | $130.91 | $135.24 | 137,300 | — | — |
| 2018-06-26 | $128.50 | $132.75 | 75,500 | — | — |
| 2018-06-25 | $127.35 | $131.56 | 75,400 | — | — |
| 2018-06-22 | $129.21 | $133.48 | 169,600 | — | — |
| 2018-06-21 | $128.35 | $132.59 | 123,300 | — | — |
| 2018-06-20 | $131.11 | $135.44 | 98,000 | — | — |
| 2018-06-19 | $127.94 | $132.17 | 118,300 | — | — |
| 2018-06-18 | $130.10 | $134.40 | 67,400 | — | — |
| 2018-06-15 | $129.72 | $134.01 | 103,500 | — | — |
| 2018-06-14 | $129.83 | $134.12 | 80,600 | — | — |
| 2018-06-13 | $130.38 | $134.69 | 72,300 | — | — |
| 2018-06-12 | $129.29 | $133.56 | 90,100 | — | — |
| 2018-06-11 | $130.92 | $135.25 | 61,100 | — | — |
| 2018-06-08 | $130.92 | $135.25 | 103,200 | — | — |
| 2018-06-07 | $132.12 | $136.49 | 82,100 | — | — |
| 2018-06-06 | $130.23 | $134.54 | 111,700 | — | — |
| 2018-06-05 | $128.51 | $132.76 | 82,900 | — | — |
| 2018-06-04 | $127.87 | $132.10 | 68,400 | — | — |
| 2018-06-01 | $128.04 | $132.27 | 155,600 | — | — |
| 2018-05-31 | $125.71 | $129.87 | 80,800 | — | — |
| 2018-05-30 | $124.86 | $128.99 | 94,900 | — | — |
| 2018-05-29 | $122.33 | $126.37 | 47,500 | — | — |
| 2018-05-25 | $122.86 | $126.92 | 35,900 | — | — |
| 2018-05-24 | $124.47 | $128.58 | 40,900 | — | — |
| 2018-05-23 | $123.83 | $127.92 | 62,100 | — | — |
| 2018-05-22 | $122.38 | $126.43 | 52,000 | — | — |
| 2018-05-21 | $123.95 | $128.05 | 93,600 | — | — |
| 2018-05-18 | $123.26 | $127.33 | 61,900 | — | — |
| 2018-05-17 | $120.93 | $124.93 | 97,500 | — | — |
| 2018-05-16 | $119.50 | $123.45 | 188,500 | — | — |
| 2018-05-15 | $120.09 | $124.06 | 67,100 | — | — |
| 2018-05-14 | $120.68 | $124.67 | 64,600 | — | — |
| 2018-05-11 | $121.93 | $125.96 | 39,600 | — | — |
| 2018-05-10 | $120.67 | $124.66 | 50,800 | — | — |
| 2018-05-09 | $120.00 | $123.97 | 53,000 | — | — |
| 2018-05-08 | $120.43 | $124.41 | 55,500 | — | — |
| 2018-05-07 | $117.80 | $121.69 | 81,900 | — | — |
| 2018-05-04 | $114.98 | $118.78 | 67,700 | — | — |
| 2018-05-03 | $113.15 | $116.89 | 121,600 | — | — |
| 2018-05-02 | $115.26 | $119.07 | 64,300 | — | — |
| 2018-05-01 | $115.23 | $119.04 | 132,900 | — | — |
| 2018-04-30 | $116.38 | $120.23 | 56,800 | — | — |
| 2018-04-27 | $118.38 | $122.29 | 33,500 | — | — |
| 2018-04-26 | $119.28 | $123.22 | 93,100 | — | — |
| 2018-04-25 | $119.97 | $123.94 | 67,100 | — | — |
| 2018-04-24 | $121.14 | $125.14 | 79,400 | — | — |
| 2018-04-23 | $123.92 | $128.02 | 47,300 | — | — |
| 2018-04-20 | $125.22 | $129.36 | 66,600 | — | — |
| 2018-04-19 | $126.00 | $130.17 | 42,800 | — | — |
| 2018-04-18 | $126.36 | $130.54 | 113,000 | — | — |
| 2018-04-17 | $127.30 | $131.51 | 132,300 | — | — |
| 2018-04-16 | $125.99 | $130.15 | 52,900 | — | — |
| 2018-04-13 | $123.57 | $127.65 | 36,700 | — | — |
| 2018-04-12 | $123.05 | $127.12 | 28,900 | — | — |
| 2018-04-11 | $122.44 | $126.49 | 32,500 | — | — |
| 2018-04-10 | $122.09 | $126.13 | 53,300 | — | — |
| 2018-04-09 | $120.06 | $124.03 | 40,500 | — | — |
| 2018-04-06 | $120.93 | $124.93 | 127,000 | — | — |
| 2018-04-05 | $123.56 | $127.64 | 81,300 | — | — |
| 2018-04-04 | $122.07 | $126.11 | 43,600 | — | — |
| 2018-04-03 | $121.16 | $125.17 | 60,400 | — | — |
| 2018-04-02 | $118.50 | $122.42 | 113,100 | — | — |
| 2018-03-29 | $124.20 | $128.31 | 98,500 | — | — |
| 2018-03-28 | $121.59 | $125.61 | 58,500 | — | — |
| 2018-03-27 | $120.79 | $124.78 | 77,200 | — | — |
| 2018-03-26 | $122.51 | $126.56 | 100,900 | — | — |
| 2018-03-23 | $118.42 | $122.33 | 123,700 | — | — |
| 2018-03-22 | $124.13 | $128.23 | 91,800 | — | — |
| 2018-03-21 | $127.31 | $131.52 | 56,800 | — | — |
| 2018-03-20 | $127.50 | $131.71 | 59,000 | — | — |
| 2018-03-19 | $125.84 | $130.00 | 93,800 | — | — |
| 2018-03-16 | $125.02 | $129.15 | 135,600 | — | — |
| 2018-03-15 | $125.27 | $129.41 | 64,200 | — | — |
| 2018-03-14 | $125.83 | $129.99 | 50,200 | — | — |
| 2018-03-13 | $126.75 | $130.94 | 62,200 | — | — |
| 2018-03-12 | $126.31 | $130.49 | 69,600 | — | — |
| 2018-03-09 | $128.00 | $132.23 | 120,500 | — | — |
| 2018-03-08 | $124.47 | $128.58 | 69,600 | — | — |
| 2018-03-07 | $123.54 | $127.62 | 67,500 | — | — |
| 2018-03-06 | $120.76 | $124.75 | 78,000 | — | — |
| 2018-03-05 | $119.63 | $123.58 | 103,600 | — | — |
| 2018-03-02 | $118.83 | $122.76 | 89,500 | — | — |
| 2018-03-01 | $118.25 | $122.16 | 67,300 | — | — |
| 2018-02-28 | $120.50 | $124.48 | 101,500 | — | — |
| 2018-02-27 | $121.91 | $125.94 | 109,400 | — | — |
| 2018-02-26 | $125.92 | $130.08 | 43,200 | — | — |
| 2018-02-23 | $124.35 | $128.46 | 47,400 | — | — |
| 2018-02-22 | $124.36 | $128.47 | 54,700 | — | — |
| 2018-02-21 | $123.64 | $127.73 | 135,200 | — | — |
| 2018-02-20 | $121.92 | $125.95 | 64,100 | — | — |
| 2018-02-16 | $123.25 | $127.32 | 105,100 | — | — |
| 2018-02-15 | $122.45 | $126.50 | 75,000 | — | — |
| 2018-02-14 | $118.82 | $122.75 | 125,900 | — | — |
| 2018-02-13 | $118.45 | $122.37 | 72,300 | — | — |
| 2018-02-12 | $119.84 | $123.80 | 80,400 | — | — |
| 2018-02-09 | $118.39 | $122.30 | 84,100 | — | — |
| 2018-02-08 | $116.25 | $120.09 | 86,300 | — | — |
| 2018-02-07 | $120.08 | $124.05 | 83,700 | — | — |
| 2018-02-06 | $120.52 | $124.50 | 176,100 | — | — |
| 2018-02-05 | $114.69 | $118.48 | 85,900 | — | — |
| 2018-02-02 | $122.62 | $126.67 | 88,900 | — | — |
| 2018-02-01 | $126.56 | $130.74 | 78,300 | — | — |
| 2018-01-31 | $126.00 | $130.17 | 70,700 | — | — |
| 2018-01-30 | $127.81 | $132.04 | 120,500 | — | — |
| 2018-01-29 | $127.85 | $132.08 | 57,800 | — | — |
| 2018-01-26 | $130.00 | $134.30 | 90,500 | — | — |
| 2018-01-25 | $131.51 | $135.86 | 164,300 | — | — |
| 2018-01-24 | $126.68 | $130.87 | 98,900 | — | — |
| 2018-01-23 | $127.14 | $131.34 | 67,500 | — | — |
| 2018-01-22 | $128.38 | $132.62 | 92,900 | — | — |
| 2018-01-19 | $129.64 | $133.93 | 107,600 | — | — |
| 2018-01-18 | $126.27 | $130.44 | 165,700 | — | — |
| 2018-01-17 | $128.28 | $132.52 | 82,100 | — | — |
| 2018-01-16 | $128.65 | $132.90 | 111,000 | — | — |
| 2018-01-12 | $130.70 | $135.02 | 105,500 | — | — |
| 2018-01-11 | $129.74 | $134.03 | 78,400 | — | — |
| 2018-01-10 | $126.11 | $130.28 | 79,400 | — | — |
| 2018-01-09 | $123.20 | $127.27 | 90,000 | — | — |
| 2018-01-08 | $125.06 | $129.19 | 78,800 | — | — |
| 2018-01-05 | $125.62 | $129.77 | 56,500 | — | — |
| 2018-01-04 | $126.25 | $130.42 | 43,000 | — | — |
| 2018-01-03 | $124.51 | $128.63 | 46,400 | — | — |
| 2018-01-02 | $126.51 | $130.69 | 86,400 | — | — |