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
- 2008-03-19 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 | $131.94 | $142.36 | 7,976,000 | — | — |
| 2018-12-28 | $130.94 | $141.28 | 7,381,300 | — | — |
| 2018-12-27 | $132.01 | $142.44 | 10,883,000 | — | — |
| 2018-12-26 | $130.23 | $140.52 | 13,499,500 | — | — |
| 2018-12-24 | $121.73 | $131.34 | 8,617,700 | — | — |
| 2018-12-21 | $124.26 | $134.07 | 25,448,600 | — | — |
| 2018-12-20 | $128.76 | $138.93 | 18,091,700 | — | — |
| 2018-12-19 | $131.26 | $141.63 | 13,819,000 | — | — |
| 2018-12-18 | $132.66 | $143.14 | 12,761,900 | — | — |
| 2018-12-17 | $131.40 | $141.78 | 11,796,200 | — | — |
| 2018-12-14 | $135.09 | $145.76 | 9,351,200 | — | — |
| 2018-12-13 | $137.54 | $148.40 | 8,780,900 | — | — |
| 2018-12-12 | $137.80 | $148.68 | 10,387,200 | — | — |
| 2018-12-11 | $136.81 | $147.62 | 12,466,300 | — | — |
| 2018-12-10 | $137.88 | $148.77 | 15,744,300 | — | — |
| 2018-12-07 | $137.11 | $147.94 | 14,007,700 | — | — |
| 2018-12-06 | $141.05 | $152.19 | 16,391,900 | — | — |
| 2018-12-04 | $138.64 | $149.59 | 13,988,900 | — | — |
| 2018-12-03 | $145.00 | $156.45 | 11,285,600 | — | — |
| 2018-11-30 | $141.71 | $152.90 | 11,362,800 | — | — |
| 2018-11-29 | $139.10 | $150.09 | 8,751,500 | — | — |
| 2018-11-28 | $141.38 | $152.55 | 11,265,100 | — | — |
| 2018-11-27 | $135.91 | $146.64 | 7,877,900 | — | — |
| 2018-11-26 | $135.94 | $146.68 | 9,144,600 | — | — |
| 2018-11-23 | $132.87 | $143.36 | 3,676,000 | — | — |
| 2018-11-21 | $134.42 | $145.04 | 7,416,300 | — | — |
| 2018-11-20 | $133.37 | $143.90 | 12,720,200 | — | — |
| 2018-11-19 | $134.76 | $145.40 | 16,253,000 | — | — |
| 2018-11-16 | $140.18 | $151.25 | 8,628,000 | — | — |
| 2018-11-15 | $141.84 | $153.04 | 8,565,000 | — | — |
| 2018-11-14 | $139.49 | $150.24 | 6,613,900 | — | — |
| 2018-11-13 | $139.72 | $150.49 | 6,287,000 | — | — |
| 2018-11-12 | $139.72 | $150.49 | 11,335,100 | — | — |
| 2018-11-09 | $143.93 | $155.02 | 8,339,800 | — | — |
| 2018-11-08 | $145.23 | $156.42 | 5,927,400 | — | — |
| 2018-11-07 | $144.78 | $155.94 | 20,502,100 | — | — |
| 2018-11-06 | $140.79 | $151.64 | 4,732,700 | — | — |
| 2018-11-05 | $139.80 | $150.57 | 6,280,000 | — | — |
| 2018-11-02 | $139.78 | $150.55 | 17,063,100 | — | — |
| 2018-11-01 | $140.83 | $151.68 | 16,024,000 | — | — |
| 2018-10-31 | $137.85 | $148.47 | 13,205,300 | — | — |
| 2018-10-30 | $132.76 | $142.99 | 15,107,600 | — | — |
| 2018-10-29 | $134.33 | $144.68 | 12,768,200 | — | — |
| 2018-10-26 | $137.74 | $148.35 | 12,034,900 | — | — |
| 2018-10-25 | $140.52 | $151.35 | 14,985,900 | — | — |
| 2018-10-24 | $134.26 | $144.60 | 13,849,600 | — | — |
| 2018-10-23 | $139.12 | $149.84 | 10,736,100 | — | — |
| 2018-10-22 | $140.64 | $151.48 | 6,099,500 | — | — |
| 2018-10-19 | $140.08 | $150.87 | 8,696,900 | — | — |
| 2018-10-18 | $139.29 | $150.02 | 10,222,600 | — | — |
| 2018-10-17 | $142.45 | $153.43 | 9,170,600 | — | — |
| 2018-10-16 | $141.74 | $152.66 | 11,059,500 | — | — |
| 2018-10-15 | $137.23 | $147.80 | 7,953,000 | — | — |
| 2018-10-12 | $140.06 | $150.85 | 12,993,300 | — | — |
| 2018-10-11 | $133.73 | $144.03 | 15,657,200 | — | — |
| 2018-10-10 | $135.52 | $145.96 | 15,450,100 | — | — |
| 2018-10-09 | $142.31 | $153.28 | 10,798,000 | — | — |
| 2018-10-08 | $141.89 | $152.82 | 11,637,300 | — | — |
| 2018-10-05 | $145.36 | $156.56 | 7,085,700 | — | — |
| 2018-10-04 | $146.76 | $158.07 | 9,208,900 | — | — |
| 2018-10-03 | $149.37 | $160.88 | 7,521,100 | — | — |
| 2018-10-02 | $149.67 | $161.20 | 8,047,500 | — | — |
| 2018-10-01 | $150.79 | $162.41 | 9,802,100 | — | — |
| 2018-09-28 | $150.09 | $161.65 | 6,035,900 | — | — |
| 2018-09-27 | $150.02 | $161.58 | 5,868,500 | — | — |
| 2018-09-26 | $149.27 | $160.77 | 5,852,400 | — | — |
| 2018-09-25 | $149.58 | $161.11 | 4,230,700 | — | — |
| 2018-09-24 | $149.11 | $160.60 | 6,706,700 | — | — |
| 2018-09-21 | $150.05 | $161.61 | 15,628,100 | — | — |
| 2018-09-20 | $149.24 | $160.74 | 7,172,700 | — | — |
| 2018-09-19 | $147.42 | $158.78 | 7,432,300 | — | — |
| 2018-09-18 | $147.63 | $159.01 | 5,692,100 | — | — |
| 2018-09-17 | $146.18 | $157.44 | 7,708,600 | — | — |
| 2018-09-14 | $147.84 | $159.23 | 4,928,300 | — | — |
| 2018-09-13 | $147.63 | $159.01 | 5,803,400 | — | — |
| 2018-09-12 | $146.57 | $157.86 | 6,964,100 | — | — |
| 2018-09-11 | $145.49 | $156.70 | 9,895,900 | — | — |
| 2018-09-10 | $144.08 | $155.18 | 5,362,700 | — | — |
| 2018-09-07 | $143.20 | $154.23 | 13,626,200 | — | — |
| 2018-09-06 | $144.50 | $155.63 | 9,589,200 | — | — |
| 2018-09-05 | $142.67 | $153.66 | 11,363,400 | — | — |
| 2018-09-04 | $147.80 | $159.19 | 7,638,100 | — | — |
| 2018-08-31 | $146.89 | $158.21 | 5,786,600 | — | — |
| 2018-08-30 | $146.74 | $158.05 | 7,804,600 | — | — |
| 2018-08-29 | $147.03 | $158.36 | 5,192,900 | — | — |
| 2018-08-28 | $145.20 | $156.39 | 4,925,700 | — | — |
| 2018-08-27 | $145.40 | $156.60 | 7,194,900 | — | — |
| 2018-08-24 | $144.20 | $155.31 | 5,714,000 | — | — |
| 2018-08-23 | $142.10 | $153.05 | 4,426,800 | — | — |
| 2018-08-22 | $141.14 | $152.02 | 4,191,700 | — | — |
| 2018-08-21 | $140.04 | $150.83 | 6,854,300 | — | — |
| 2018-08-20 | $140.94 | $151.80 | 4,662,200 | — | — |
| 2018-08-17 | $141.33 | $152.22 | 7,699,600 | — | — |
| 2018-08-16 | $140.65 | $151.49 | 5,931,700 | — | — |
| 2018-08-15 | $139.92 | $150.47 | 5,288,400 | — | — |
| 2018-08-14 | $140.76 | $151.38 | 5,888,700 | — | — |
| 2018-08-13 | $140.21 | $150.79 | 4,817,500 | — | — |
| 2018-08-10 | $139.73 | $150.27 | 6,523,500 | — | — |
| 2018-08-09 | $140.01 | $150.57 | 5,679,300 | — | — |
| 2018-08-08 | $140.68 | $151.29 | 5,389,500 | — | — |
| 2018-08-07 | $140.28 | $150.86 | 10,034,500 | — | — |
| 2018-08-06 | $139.71 | $150.25 | 5,143,000 | — | — |
| 2018-08-03 | $139.82 | $150.37 | 4,617,500 | — | — |
| 2018-08-02 | $138.92 | $149.40 | 12,300,000 | — | — |
| 2018-08-01 | $138.25 | $148.68 | 7,087,700 | — | — |
| 2018-07-31 | $136.74 | $147.05 | 7,683,300 | — | — |
| 2018-07-30 | $136.48 | $146.78 | 12,812,400 | — | — |
| 2018-07-27 | $140.71 | $151.32 | 7,014,900 | — | — |
| 2018-07-26 | $142.50 | $153.25 | 10,520,800 | — | — |
| 2018-07-25 | $142.64 | $153.40 | 8,376,000 | — | — |
| 2018-07-24 | $140.03 | $150.59 | 8,336,700 | — | — |
| 2018-07-23 | $140.03 | $150.59 | 7,723,600 | — | — |
| 2018-07-20 | $140.99 | $151.63 | 7,153,600 | — | — |
| 2018-07-19 | $140.13 | $150.70 | 7,937,000 | — | — |
| 2018-07-18 | $140.90 | $151.53 | 7,008,600 | — | — |
| 2018-07-17 | $139.64 | $150.17 | 5,412,600 | — | — |
| 2018-07-16 | $138.46 | $148.90 | 4,969,900 | — | — |
| 2018-07-13 | $139.42 | $149.94 | 7,865,700 | — | — |
| 2018-07-12 | $139.90 | $150.45 | 11,816,100 | — | — |
| 2018-07-11 | $138.15 | $148.57 | 10,648,700 | — | — |
| 2018-07-10 | $136.69 | $147.00 | 6,561,900 | — | — |
| 2018-07-09 | $135.52 | $145.74 | 8,960,700 | — | — |
| 2018-07-06 | $134.09 | $144.21 | 4,839,800 | — | — |
| 2018-07-05 | $133.29 | $143.34 | 4,729,300 | — | — |
| 2018-07-03 | $131.45 | $141.37 | 3,621,600 | — | — |
| 2018-07-02 | $132.50 | $142.50 | 7,554,400 | — | — |
| 2018-06-29 | $132.45 | $142.44 | 7,259,000 | — | — |
| 2018-06-28 | $132.74 | $142.75 | 6,576,500 | — | — |
| 2018-06-27 | $131.02 | $140.90 | 7,282,100 | — | — |
| 2018-06-26 | $132.55 | $142.55 | 7,733,900 | — | — |
| 2018-06-25 | $130.93 | $140.81 | 10,086,200 | — | — |
| 2018-06-22 | $135.33 | $145.54 | 6,031,900 | — | — |
| 2018-06-21 | $134.53 | $144.68 | 8,689,800 | — | — |
| 2018-06-20 | $135.50 | $145.72 | 7,192,000 | — | — |
| 2018-06-19 | $135.11 | $145.30 | 6,557,600 | — | — |
| 2018-06-18 | $136.20 | $146.47 | 8,713,300 | — | — |
| 2018-06-15 | $135.10 | $145.29 | 10,044,500 | — | — |
| 2018-06-14 | $135.00 | $145.18 | 6,464,100 | — | — |
| 2018-06-13 | $134.40 | $144.54 | 4,881,600 | — | — |
| 2018-06-12 | $134.86 | $145.03 | 5,743,300 | — | — |
| 2018-06-11 | $133.91 | $144.01 | 7,988,700 | — | — |
| 2018-06-08 | $134.74 | $144.90 | 5,261,000 | — | — |
| 2018-06-07 | $133.84 | $143.94 | 8,309,200 | — | — |
| 2018-06-06 | $136.28 | $146.56 | 8,065,800 | — | — |
| 2018-06-05 | $133.56 | $143.64 | 6,198,200 | — | — |
| 2018-06-04 | $133.07 | $143.11 | 7,178,000 | — | — |
| 2018-06-01 | $130.85 | $140.72 | 8,323,400 | — | — |
| 2018-05-31 | $130.72 | $140.58 | 11,086,000 | — | — |
| 2018-05-30 | $130.64 | $140.49 | 10,631,300 | — | — |
| 2018-05-29 | $129.69 | $139.47 | 10,401,900 | — | — |
| 2018-05-25 | $131.28 | $141.18 | 7,509,600 | — | — |
| 2018-05-24 | $131.89 | $141.84 | 6,035,200 | — | — |
| 2018-05-23 | $131.88 | $141.83 | 6,569,100 | — | — |
| 2018-05-22 | $130.71 | $140.57 | 6,645,500 | — | — |
| 2018-05-21 | $130.66 | $140.52 | 5,591,800 | — | — |
| 2018-05-18 | $129.93 | $139.73 | 6,082,700 | — | — |
| 2018-05-17 | $129.93 | $139.73 | 4,911,700 | — | — |
| 2018-05-16 | $130.89 | $140.54 | 5,124,200 | — | — |
| 2018-05-15 | $131.10 | $140.76 | 5,532,300 | — | — |
| 2018-05-14 | $131.21 | $140.88 | 5,017,000 | — | — |
| 2018-05-11 | $131.82 | $141.54 | 5,437,100 | — | — |
| 2018-05-10 | $131.00 | $140.66 | 6,585,800 | — | — |
| 2018-05-09 | $130.84 | $140.48 | 6,119,400 | — | — |
| 2018-05-08 | $129.90 | $139.47 | 5,044,700 | — | — |
| 2018-05-07 | $129.26 | $138.79 | 5,737,300 | — | — |
| 2018-05-04 | $128.16 | $137.61 | 5,798,400 | — | — |
| 2018-05-03 | $127.18 | $136.55 | 6,778,600 | — | — |
| 2018-05-02 | $126.38 | $135.70 | 8,515,300 | — | — |
| 2018-05-01 | $127.51 | $136.91 | 6,407,300 | — | — |
| 2018-04-30 | $126.88 | $136.23 | 8,449,200 | — | — |
| 2018-04-27 | $126.01 | $135.30 | 6,842,700 | — | — |
| 2018-04-26 | $127.08 | $136.45 | 14,345,800 | — | — |
| 2018-04-25 | $121.21 | $130.14 | 8,001,200 | — | — |
| 2018-04-24 | $121.27 | $130.21 | 9,434,400 | — | — |
| 2018-04-23 | $124.46 | $133.63 | 8,004,300 | — | — |
| 2018-04-20 | $124.20 | $133.35 | 7,479,400 | — | — |
| 2018-04-19 | $123.96 | $133.10 | 7,294,100 | — | — |
| 2018-04-18 | $124.48 | $133.66 | 5,171,000 | — | — |
| 2018-04-17 | $123.80 | $132.93 | 5,979,600 | — | — |
| 2018-04-16 | $121.88 | $130.86 | 6,903,200 | — | — |
| 2018-04-13 | $120.75 | $129.65 | 9,174,300 | — | — |
| 2018-04-12 | $121.07 | $129.99 | 5,666,000 | — | — |
| 2018-04-11 | $119.78 | $128.61 | 5,874,900 | — | — |
| 2018-04-10 | $120.72 | $129.62 | 8,947,200 | — | — |
| 2018-04-09 | $118.79 | $127.55 | 7,024,800 | — | — |
| 2018-04-06 | $117.70 | $126.38 | 8,383,800 | — | — |
| 2018-04-05 | $121.19 | $130.12 | 6,816,000 | — | — |
| 2018-04-04 | $119.81 | $128.64 | 8,425,700 | — | — |
| 2018-04-03 | $119.20 | $127.99 | 7,084,800 | — | — |
| 2018-04-02 | $118.39 | $127.12 | 9,877,100 | — | — |
| 2018-03-29 | $119.62 | $128.44 | 12,918,100 | — | — |
| 2018-03-28 | $116.99 | $125.61 | 9,420,400 | — | — |
| 2018-03-27 | $117.40 | $126.05 | 9,008,600 | — | — |
| 2018-03-26 | $120.64 | $129.53 | 8,735,400 | — | — |
| 2018-03-23 | $117.00 | $125.62 | 10,024,300 | — | — |
| 2018-03-22 | $119.99 | $128.83 | 10,501,500 | — | — |
| 2018-03-21 | $123.22 | $132.30 | 7,359,500 | — | — |
| 2018-03-20 | $124.91 | $134.12 | 7,779,700 | — | — |
| 2018-03-19 | $123.21 | $132.29 | 17,387,800 | — | — |
| 2018-03-16 | $124.53 | $133.71 | 9,447,100 | — | — |
| 2018-03-15 | $123.41 | $132.51 | 5,861,900 | — | — |
| 2018-03-14 | $122.58 | $131.62 | 7,855,000 | — | — |
| 2018-03-13 | $123.20 | $132.28 | 9,479,500 | — | — |
| 2018-03-12 | $124.24 | $133.40 | 8,636,000 | — | — |
| 2018-03-09 | $124.51 | $133.69 | 6,397,700 | — | — |
| 2018-03-08 | $122.22 | $131.23 | 6,948,900 | — | — |
| 2018-03-07 | $121.85 | $130.83 | 7,254,100 | — | — |
| 2018-03-06 | $121.06 | $129.98 | 7,464,400 | — | — |
| 2018-03-05 | $121.88 | $130.86 | 5,810,200 | — | — |
| 2018-03-02 | $120.77 | $129.67 | 7,581,900 | — | — |
| 2018-03-01 | $120.40 | $129.27 | 8,819,600 | — | — |
| 2018-02-28 | $122.94 | $132.00 | 6,780,900 | — | — |
| 2018-02-27 | $123.37 | $132.46 | 7,287,200 | — | — |
| 2018-02-26 | $124.59 | $133.77 | 6,270,500 | — | — |
| 2018-02-23 | $122.93 | $131.99 | 5,036,900 | — | — |
| 2018-02-22 | $120.38 | $129.25 | 4,994,000 | — | — |
| 2018-02-21 | $120.43 | $129.31 | 7,676,100 | — | — |
| 2018-02-20 | $122.01 | $131.00 | 6,182,800 | — | — |
| 2018-02-16 | $121.85 | $130.83 | 6,371,400 | — | — |
| 2018-02-15 | $122.28 | $131.29 | 6,921,300 | — | — |
| 2018-02-14 | $120.83 | $129.51 | 9,206,400 | — | — |
| 2018-02-13 | $118.35 | $126.85 | 7,803,900 | — | — |
| 2018-02-12 | $118.47 | $126.98 | 11,526,300 | — | — |
| 2018-02-09 | $116.32 | $124.68 | 17,695,500 | — | — |
| 2018-02-08 | $113.86 | $122.04 | 12,673,400 | — | — |
| 2018-02-07 | $119.65 | $128.25 | 9,294,000 | — | — |
| 2018-02-06 | $119.97 | $128.59 | 19,053,300 | — | — |
| 2018-02-05 | $116.27 | $124.62 | 16,623,900 | — | — |
| 2018-02-02 | $120.91 | $129.60 | 13,937,700 | — | — |
| 2018-02-01 | $125.72 | $134.75 | 11,169,700 | — | — |
| 2018-01-31 | $124.23 | $133.16 | 7,338,200 | — | — |
| 2018-01-30 | $123.55 | $132.43 | 8,154,400 | — | — |
| 2018-01-29 | $124.84 | $133.81 | 6,257,900 | — | — |
| 2018-01-26 | $126.32 | $135.40 | 5,604,900 | — | — |
| 2018-01-25 | $125.22 | $134.22 | 7,166,400 | — | — |
| 2018-01-24 | $124.55 | $133.50 | 6,425,200 | — | — |
| 2018-01-23 | $124.65 | $133.61 | 5,683,300 | — | — |
| 2018-01-22 | $124.33 | $133.26 | 9,355,000 | — | — |
| 2018-01-19 | $122.70 | $131.52 | 8,250,700 | — | — |
| 2018-01-18 | $123.11 | $131.95 | 8,661,000 | — | — |
| 2018-01-17 | $121.98 | $130.74 | 7,991,500 | — | — |
| 2018-01-16 | $120.39 | $129.04 | 8,803,800 | — | — |
| 2018-01-12 | $120.09 | $128.72 | 5,585,800 | — | — |
| 2018-01-11 | $119.84 | $128.45 | 5,982,100 | — | — |
| 2018-01-10 | $118.98 | $127.53 | 7,490,300 | — | — |
| 2018-01-09 | $119.11 | $127.67 | 6,562,400 | — | — |
| 2018-01-08 | $119.34 | $127.91 | 6,660,700 | — | — |
| 2018-01-05 | $118.86 | $127.40 | 8,590,500 | — | — |
| 2018-01-04 | $116.08 | $124.42 | 7,805,300 | — | — |
| 2018-01-03 | $115.65 | $123.96 | 6,946,100 | — | — |
| 2018-01-02 | $114.51 | $122.74 | 6,080,900 | — | — |