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
- 2008-09-12 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 | $140.23 | $161.68 | 279,900 | — | — |
| 2018-12-28 | $137.67 | $158.73 | 302,000 | — | — |
| 2018-12-27 | $137.23 | $158.22 | 334,700 | — | — |
| 2018-12-26 | $136.11 | $156.93 | 307,500 | — | — |
| 2018-12-24 | $130.43 | $150.38 | 161,800 | — | — |
| 2018-12-21 | $135.64 | $156.39 | 834,600 | — | — |
| 2018-12-20 | $135.87 | $156.65 | 687,300 | — | — |
| 2018-12-19 | $138.33 | $159.49 | 606,600 | — | — |
| 2018-12-18 | $139.30 | $160.61 | 444,800 | — | — |
| 2018-12-17 | $136.84 | $157.77 | 441,200 | — | — |
| 2018-12-14 | $140.48 | $161.97 | 444,800 | — | — |
| 2018-12-13 | $139.06 | $160.33 | 330,900 | — | — |
| 2018-12-12 | $140.66 | $162.18 | 302,300 | — | — |
| 2018-12-11 | $138.72 | $159.94 | 567,700 | — | — |
| 2018-12-10 | $137.71 | $158.77 | 375,100 | — | — |
| 2018-12-07 | $139.60 | $160.95 | 475,300 | — | — |
| 2018-12-06 | $143.72 | $165.70 | 669,000 | — | — |
| 2018-12-04 | $144.16 | $166.21 | 416,100 | — | — |
| 2018-12-03 | $150.26 | $173.24 | 456,400 | — | — |
| 2018-11-30 | $149.38 | $172.23 | 348,000 | — | — |
| 2018-11-29 | $147.48 | $170.04 | 297,300 | — | — |
| 2018-11-28 | $150.43 | $173.44 | 331,500 | — | — |
| 2018-11-27 | $146.77 | $169.22 | 294,400 | — | — |
| 2018-11-26 | $147.67 | $170.26 | 189,200 | — | — |
| 2018-11-23 | $146.10 | $168.45 | 92,200 | — | — |
| 2018-11-21 | $145.93 | $168.25 | 276,700 | — | — |
| 2018-11-20 | $147.06 | $169.55 | 346,400 | — | — |
| 2018-11-19 | $150.24 | $173.22 | 267,600 | — | — |
| 2018-11-16 | $148.53 | $171.25 | 256,700 | — | — |
| 2018-11-15 | $148.31 | $171.00 | 397,200 | — | — |
| 2018-11-14 | $146.38 | $168.77 | 296,000 | — | — |
| 2018-11-13 | $149.46 | $172.32 | 263,200 | — | — |
| 2018-11-12 | $147.69 | $170.28 | 260,600 | — | — |
| 2018-11-09 | $148.76 | $171.51 | 224,900 | — | — |
| 2018-11-08 | $149.86 | $172.78 | 330,600 | — | — |
| 2018-11-07 | $148.85 | $171.62 | 298,600 | — | — |
| 2018-11-06 | $145.72 | $168.01 | 360,600 | — | — |
| 2018-11-05 | $144.07 | $166.11 | 279,100 | — | — |
| 2018-11-02 | $143.61 | $164.88 | 390,600 | — | — |
| 2018-11-01 | $143.66 | $164.94 | 559,500 | — | — |
| 2018-10-31 | $142.37 | $163.46 | 561,500 | — | — |
| 2018-10-30 | $140.22 | $160.99 | 397,600 | — | — |
| 2018-10-29 | $136.00 | $156.15 | 685,500 | — | — |
| 2018-10-26 | $136.64 | $156.88 | 769,100 | — | — |
| 2018-10-25 | $130.98 | $150.38 | 285,400 | — | — |
| 2018-10-24 | $128.18 | $147.17 | 570,200 | — | — |
| 2018-10-23 | $133.33 | $153.08 | 251,200 | — | — |
| 2018-10-22 | $135.05 | $155.06 | 234,100 | — | — |
| 2018-10-19 | $137.05 | $157.35 | 312,300 | — | — |
| 2018-10-18 | $135.18 | $155.21 | 283,400 | — | — |
| 2018-10-17 | $137.25 | $157.58 | 360,200 | — | — |
| 2018-10-16 | $137.70 | $158.10 | 271,300 | — | — |
| 2018-10-15 | $136.21 | $156.39 | 332,100 | — | — |
| 2018-10-12 | $136.52 | $156.74 | 350,700 | — | — |
| 2018-10-11 | $136.28 | $156.47 | 462,300 | — | — |
| 2018-10-10 | $141.70 | $162.69 | 303,700 | — | — |
| 2018-10-09 | $145.93 | $167.55 | 265,600 | — | — |
| 2018-10-08 | $145.66 | $167.24 | 217,200 | — | — |
| 2018-10-05 | $143.43 | $164.68 | 372,600 | — | — |
| 2018-10-04 | $144.07 | $165.41 | 274,600 | — | — |
| 2018-10-03 | $143.90 | $165.22 | 297,900 | — | — |
| 2018-10-02 | $143.09 | $164.29 | 187,800 | — | — |
| 2018-10-01 | $143.54 | $164.80 | 197,900 | — | — |
| 2018-09-28 | $144.56 | $165.98 | 332,700 | — | — |
| 2018-09-27 | $143.41 | $164.66 | 212,900 | — | — |
| 2018-09-26 | $142.86 | $164.02 | 274,100 | — | — |
| 2018-09-25 | $145.25 | $166.77 | 289,400 | — | — |
| 2018-09-24 | $146.86 | $168.62 | 251,400 | — | — |
| 2018-09-21 | $147.45 | $169.29 | 608,200 | — | — |
| 2018-09-20 | $146.50 | $168.20 | 308,800 | — | — |
| 2018-09-19 | $145.29 | $166.81 | 194,500 | — | — |
| 2018-09-18 | $143.95 | $165.28 | 267,100 | — | — |
| 2018-09-17 | $143.37 | $164.61 | 199,000 | — | — |
| 2018-09-14 | $146.17 | $167.82 | 347,200 | — | — |
| 2018-09-13 | $142.87 | $164.04 | 200,300 | — | — |
| 2018-09-12 | $141.85 | $162.86 | 392,900 | — | — |
| 2018-09-11 | $140.18 | $160.95 | 265,600 | — | — |
| 2018-09-10 | $140.38 | $161.18 | 307,300 | — | — |
| 2018-09-07 | $141.29 | $162.22 | 219,900 | — | — |
| 2018-09-06 | $141.59 | $162.57 | 169,900 | — | — |
| 2018-09-05 | $143.18 | $164.39 | 163,000 | — | — |
| 2018-09-04 | $143.15 | $164.36 | 244,800 | — | — |
| 2018-08-31 | $142.85 | $164.01 | 223,100 | — | — |
| 2018-08-30 | $143.00 | $164.18 | 245,300 | — | — |
| 2018-08-29 | $143.47 | $164.72 | 148,500 | — | — |
| 2018-08-28 | $143.93 | $165.25 | 244,700 | — | — |
| 2018-08-27 | $144.11 | $165.46 | 200,200 | — | — |
| 2018-08-24 | $143.52 | $164.78 | 109,100 | — | — |
| 2018-08-23 | $143.04 | $164.23 | 230,600 | — | — |
| 2018-08-22 | $144.51 | $165.92 | 225,700 | — | — |
| 2018-08-21 | $145.59 | $167.16 | 433,400 | — | — |
| 2018-08-20 | $143.40 | $164.64 | 181,800 | — | — |
| 2018-08-17 | $143.44 | $164.69 | 268,600 | — | — |
| 2018-08-16 | $143.29 | $164.52 | 322,400 | — | — |
| 2018-08-15 | $141.50 | $162.46 | 480,300 | — | — |
| 2018-08-14 | $141.56 | $162.53 | 250,400 | — | — |
| 2018-08-13 | $140.37 | $161.16 | 363,400 | — | — |
| 2018-08-10 | $141.10 | $162.00 | 309,200 | — | — |
| 2018-08-09 | $141.49 | $162.45 | 309,400 | — | — |
| 2018-08-08 | $143.03 | $164.22 | 340,000 | — | — |
| 2018-08-07 | $142.54 | $163.66 | 562,300 | — | — |
| 2018-08-06 | $142.64 | $163.77 | 430,300 | — | — |
| 2018-08-03 | $142.28 | $162.67 | 409,000 | — | — |
| 2018-08-02 | $141.92 | $162.26 | 579,100 | — | — |
| 2018-08-01 | $142.35 | $162.75 | 491,000 | — | — |
| 2018-07-31 | $141.50 | $161.78 | 611,800 | — | — |
| 2018-07-30 | $139.88 | $159.93 | 528,400 | — | — |
| 2018-07-27 | $136.90 | $156.52 | 629,300 | — | — |
| 2018-07-26 | $140.92 | $161.11 | 444,500 | — | — |
| 2018-07-25 | $138.91 | $158.82 | 236,900 | — | — |
| 2018-07-24 | $138.37 | $158.20 | 465,500 | — | — |
| 2018-07-23 | $138.80 | $158.69 | 375,600 | — | — |
| 2018-07-20 | $138.32 | $158.14 | 416,300 | — | — |
| 2018-07-19 | $138.13 | $157.92 | 423,500 | — | — |
| 2018-07-18 | $140.34 | $160.45 | 365,700 | — | — |
| 2018-07-17 | $137.40 | $157.09 | 542,000 | — | — |
| 2018-07-16 | $137.75 | $157.49 | 286,000 | — | — |
| 2018-07-13 | $136.40 | $155.95 | 326,200 | — | — |
| 2018-07-12 | $136.00 | $155.49 | 287,400 | — | — |
| 2018-07-11 | $136.10 | $155.60 | 396,200 | — | — |
| 2018-07-10 | $138.34 | $158.16 | 321,400 | — | — |
| 2018-07-09 | $139.20 | $159.15 | 471,200 | — | — |
| 2018-07-06 | $135.83 | $155.29 | 283,100 | — | — |
| 2018-07-05 | $136.13 | $155.64 | 535,900 | — | — |
| 2018-07-03 | $134.38 | $153.64 | 278,900 | — | — |
| 2018-07-02 | $133.35 | $152.46 | 330,100 | — | — |
| 2018-06-29 | $133.48 | $152.61 | 317,700 | — | — |
| 2018-06-28 | $133.38 | $152.49 | 302,100 | — | — |
| 2018-06-27 | $133.22 | $152.31 | 398,800 | — | — |
| 2018-06-26 | $136.37 | $155.91 | 411,300 | — | — |
| 2018-06-25 | $136.81 | $156.42 | 522,100 | — | — |
| 2018-06-22 | $137.72 | $157.46 | 738,600 | — | — |
| 2018-06-21 | $138.99 | $158.91 | 448,600 | — | — |
| 2018-06-20 | $140.56 | $160.70 | 449,000 | — | — |
| 2018-06-19 | $141.65 | $161.95 | 321,300 | — | — |
| 2018-06-18 | $142.02 | $162.37 | 615,400 | — | — |
| 2018-06-15 | $143.77 | $164.37 | 795,800 | — | — |
| 2018-06-14 | $143.49 | $164.05 | 649,900 | — | — |
| 2018-06-13 | $145.84 | $166.74 | 1,120,700 | — | — |
| 2018-06-12 | $148.03 | $169.24 | 397,600 | — | — |
| 2018-06-11 | $149.87 | $171.35 | 391,000 | — | — |
| 2018-06-08 | $151.68 | $173.42 | 344,400 | — | — |
| 2018-06-07 | $151.09 | $172.74 | 690,100 | — | — |
| 2018-06-06 | $151.35 | $173.04 | 520,100 | — | — |
| 2018-06-05 | $149.81 | $171.28 | 330,500 | — | — |
| 2018-06-04 | $150.97 | $172.60 | 216,200 | — | — |
| 2018-06-01 | $150.12 | $171.63 | 337,600 | — | — |
| 2018-05-31 | $149.44 | $170.86 | 612,500 | — | — |
| 2018-05-30 | $150.50 | $172.07 | 482,400 | — | — |
| 2018-05-29 | $148.49 | $169.77 | 626,200 | — | — |
| 2018-05-25 | $149.99 | $171.48 | 422,100 | — | — |
| 2018-05-24 | $150.31 | $171.85 | 354,600 | — | — |
| 2018-05-23 | $150.70 | $172.30 | 286,800 | — | — |
| 2018-05-22 | $151.62 | $173.35 | 436,800 | — | — |
| 2018-05-21 | $151.27 | $172.95 | 601,900 | — | — |
| 2018-05-18 | $148.68 | $169.99 | 414,400 | — | — |
| 2018-05-17 | $150.35 | $171.90 | 325,500 | — | — |
| 2018-05-16 | $150.53 | $172.10 | 293,200 | — | — |
| 2018-05-15 | $150.53 | $172.10 | 213,500 | — | — |
| 2018-05-14 | $150.16 | $171.68 | 261,600 | — | — |
| 2018-05-11 | $151.65 | $173.38 | 278,300 | — | — |
| 2018-05-10 | $150.55 | $172.12 | 805,800 | — | — |
| 2018-05-09 | $150.60 | $172.18 | 638,500 | — | — |
| 2018-05-08 | $153.74 | $175.77 | 582,100 | — | — |
| 2018-05-07 | $153.28 | $175.25 | 614,400 | — | — |
| 2018-05-04 | $152.54 | $173.83 | 368,600 | — | — |
| 2018-05-03 | $149.55 | $170.42 | 651,000 | — | — |
| 2018-05-02 | $151.59 | $172.75 | 502,700 | — | — |
| 2018-05-01 | $153.02 | $174.37 | 823,900 | — | — |
| 2018-04-30 | $149.40 | $170.25 | 1,171,700 | — | — |
| 2018-04-27 | $155.99 | $177.76 | 915,300 | — | — |
| 2018-04-26 | $159.32 | $181.55 | 494,600 | — | — |
| 2018-04-25 | $156.77 | $178.65 | 375,100 | — | — |
| 2018-04-24 | $156.88 | $178.77 | 292,700 | — | — |
| 2018-04-23 | $156.45 | $178.28 | 412,700 | — | — |
| 2018-04-20 | $155.45 | $177.14 | 479,400 | — | — |
| 2018-04-19 | $152.77 | $174.09 | 298,100 | — | — |
| 2018-04-18 | $153.30 | $174.69 | 220,800 | — | — |
| 2018-04-17 | $153.07 | $174.43 | 444,800 | — | — |
| 2018-04-16 | $152.51 | $173.79 | 191,900 | — | — |
| 2018-04-13 | $151.24 | $172.35 | 491,600 | — | — |
| 2018-04-12 | $151.94 | $173.14 | 292,300 | — | — |
| 2018-04-11 | $151.01 | $172.08 | 181,000 | — | — |
| 2018-04-10 | $151.57 | $172.72 | 320,200 | — | — |
| 2018-04-09 | $149.99 | $170.92 | 173,700 | — | — |
| 2018-04-06 | $149.42 | $170.27 | 344,000 | — | — |
| 2018-04-05 | $152.46 | $173.74 | 491,700 | — | — |
| 2018-04-04 | $152.01 | $173.22 | 403,900 | — | — |
| 2018-04-03 | $152.83 | $174.16 | 374,700 | — | — |
| 2018-04-02 | $150.61 | $171.63 | 320,900 | — | — |
| 2018-03-29 | $154.00 | $175.49 | 456,800 | — | — |
| 2018-03-28 | $154.77 | $176.37 | 646,600 | — | — |
| 2018-03-27 | $153.50 | $174.92 | 827,200 | — | — |
| 2018-03-26 | $158.70 | $180.85 | 898,300 | — | — |
| 2018-03-23 | $153.06 | $174.42 | 255,700 | — | — |
| 2018-03-22 | $156.38 | $178.20 | 382,800 | — | — |
| 2018-03-21 | $161.55 | $184.10 | 214,200 | — | — |
| 2018-03-20 | $161.27 | $183.78 | 469,600 | — | — |
| 2018-03-19 | $160.06 | $182.40 | 874,000 | — | — |
| 2018-03-16 | $160.17 | $182.52 | 762,600 | — | — |
| 2018-03-15 | $160.15 | $182.50 | 276,500 | — | — |
| 2018-03-14 | $158.24 | $180.32 | 293,100 | — | — |
| 2018-03-13 | $159.14 | $181.35 | 237,600 | — | — |
| 2018-03-12 | $159.20 | $181.42 | 285,100 | — | — |
| 2018-03-09 | $160.46 | $182.85 | 314,600 | — | — |
| 2018-03-08 | $157.73 | $179.74 | 258,900 | — | — |
| 2018-03-07 | $157.38 | $179.34 | 327,700 | — | — |
| 2018-03-06 | $156.29 | $178.10 | 422,600 | — | — |
| 2018-03-05 | $155.35 | $177.03 | 391,000 | — | — |
| 2018-03-02 | $150.87 | $171.92 | 257,900 | — | — |
| 2018-03-01 | $151.57 | $172.72 | 244,100 | — | — |
| 2018-02-28 | $153.79 | $175.25 | 425,600 | — | — |
| 2018-02-27 | $155.58 | $177.29 | 485,100 | — | — |
| 2018-02-26 | $156.59 | $178.44 | 272,000 | — | — |
| 2018-02-23 | $156.33 | $178.15 | 209,000 | — | — |
| 2018-02-22 | $153.08 | $174.44 | 305,800 | — | — |
| 2018-02-21 | $155.32 | $177.00 | 190,000 | — | — |
| 2018-02-20 | $155.39 | $177.08 | 229,700 | — | — |
| 2018-02-16 | $155.51 | $177.21 | 203,400 | — | — |
| 2018-02-15 | $154.19 | $175.71 | 364,600 | — | — |
| 2018-02-14 | $153.98 | $175.47 | 345,300 | — | — |
| 2018-02-13 | $150.23 | $171.20 | 327,500 | — | — |
| 2018-02-12 | $148.42 | $169.13 | 1,011,800 | — | — |
| 2018-02-09 | $148.57 | $169.30 | 335,900 | — | — |
| 2018-02-08 | $146.45 | $166.89 | 363,500 | — | — |
| 2018-02-07 | $153.12 | $174.49 | 294,400 | — | — |
| 2018-02-06 | $151.47 | $172.04 | 508,300 | — | — |
| 2018-02-05 | $152.76 | $173.50 | 447,700 | — | — |
| 2018-02-02 | $155.47 | $176.58 | 238,500 | — | — |
| 2018-02-01 | $159.80 | $181.50 | 334,500 | — | — |
| 2018-01-31 | $156.65 | $177.92 | 615,800 | — | — |
| 2018-01-30 | $159.99 | $181.72 | 571,200 | — | — |
| 2018-01-29 | $159.72 | $181.41 | 675,600 | — | — |
| 2018-01-26 | $161.34 | $183.25 | 264,900 | — | — |
| 2018-01-25 | $162.02 | $184.02 | 320,800 | — | — |
| 2018-01-24 | $162.42 | $184.48 | 222,900 | — | — |
| 2018-01-23 | $162.50 | $184.57 | 236,200 | — | — |
| 2018-01-22 | $163.32 | $185.50 | 403,500 | — | — |
| 2018-01-19 | $162.45 | $184.51 | 266,500 | — | — |
| 2018-01-18 | $161.86 | $183.84 | 249,200 | — | — |
| 2018-01-17 | $163.06 | $185.20 | 225,700 | — | — |
| 2018-01-16 | $162.55 | $184.62 | 417,100 | — | — |
| 2018-01-12 | $163.98 | $186.25 | 240,100 | — | — |
| 2018-01-11 | $163.66 | $185.88 | 365,900 | — | — |
| 2018-01-10 | $161.89 | $183.87 | 434,800 | — | — |
| 2018-01-09 | $159.92 | $181.64 | 264,700 | — | — |
| 2018-01-08 | $158.84 | $180.41 | 173,600 | — | — |
| 2018-01-05 | $157.13 | $178.47 | 158,000 | — | — |
| 2018-01-04 | $156.64 | $177.91 | 204,100 | — | — |
| 2018-01-03 | $155.26 | $176.34 | 249,500 | — | — |
| 2018-01-02 | $155.37 | $176.47 | 252,300 | — | — |