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
- 2012-10-12 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 | $159.68 | $159.68 | 1,379,600 | — | — |
| 2018-12-28 | $159.56 | $159.56 | 1,766,000 | — | — |
| 2018-12-27 | $158.49 | $158.49 | 1,940,400 | — | — |
| 2018-12-26 | $153.81 | $153.81 | 2,204,900 | — | — |
| 2018-12-24 | $142.41 | $142.41 | 839,800 | — | — |
| 2018-12-21 | $144.93 | $144.93 | 4,345,500 | — | — |
| 2018-12-20 | $152.06 | $152.06 | 4,170,500 | — | — |
| 2018-12-19 | $155.69 | $155.69 | 2,221,800 | — | — |
| 2018-12-18 | $155.71 | $155.71 | 3,015,300 | — | — |
| 2018-12-17 | $153.76 | $153.76 | 3,227,200 | — | — |
| 2018-12-14 | $162.03 | $162.03 | 2,137,200 | — | — |
| 2018-12-13 | $164.65 | $164.65 | 1,689,600 | — | — |
| 2018-12-12 | $165.52 | $165.52 | 3,222,000 | — | — |
| 2018-12-11 | $162.94 | $162.94 | 2,415,100 | — | — |
| 2018-12-10 | $159.68 | $159.68 | 2,684,100 | — | — |
| 2018-12-07 | $160.43 | $160.43 | 4,003,000 | — | — |
| 2018-12-06 | $168.13 | $168.13 | 4,337,600 | — | — |
| 2018-12-04 | $165.02 | $165.02 | 4,779,200 | — | — |
| 2018-12-03 | $167.80 | $167.80 | 4,177,300 | — | — |
| 2018-11-30 | $164.00 | $164.00 | 9,634,400 | — | — |
| 2018-11-29 | $145.30 | $145.30 | 3,428,900 | — | — |
| 2018-11-28 | $145.83 | $145.83 | 3,192,100 | — | — |
| 2018-11-27 | $138.75 | $138.75 | 1,692,100 | — | — |
| 2018-11-26 | $140.23 | $140.23 | 2,123,000 | — | — |
| 2018-11-23 | $135.26 | $135.26 | 646,000 | — | — |
| 2018-11-21 | $133.10 | $133.10 | 1,730,500 | — | — |
| 2018-11-20 | $126.81 | $126.81 | 2,973,200 | — | — |
| 2018-11-19 | $124.07 | $124.07 | 2,752,200 | — | — |
| 2018-11-16 | $134.23 | $134.23 | 1,360,700 | — | — |
| 2018-11-15 | $136.18 | $136.18 | 1,814,800 | — | — |
| 2018-11-14 | $132.39 | $132.39 | 1,743,100 | — | — |
| 2018-11-13 | $135.06 | $135.06 | 1,627,900 | — | — |
| 2018-11-12 | $133.10 | $133.10 | 2,601,200 | — | — |
| 2018-11-09 | $139.93 | $139.93 | 1,832,600 | — | — |
| 2018-11-08 | $145.99 | $145.99 | 1,629,100 | — | — |
| 2018-11-07 | $144.24 | $144.24 | 2,952,900 | — | — |
| 2018-11-06 | $134.98 | $134.98 | 1,707,800 | — | — |
| 2018-11-05 | $130.32 | $130.32 | 1,949,200 | — | — |
| 2018-11-02 | $132.84 | $132.84 | 2,517,600 | — | — |
| 2018-11-01 | $137.89 | $137.89 | 2,131,400 | — | — |
| 2018-10-31 | $133.02 | $133.02 | 1,870,900 | — | — |
| 2018-10-30 | $128.02 | $128.02 | 2,843,600 | — | — |
| 2018-10-29 | $122.75 | $122.75 | 2,605,100 | — | — |
| 2018-10-26 | $120.65 | $120.65 | 2,785,200 | — | — |
| 2018-10-25 | $125.84 | $125.84 | 1,413,100 | — | — |
| 2018-10-24 | $122.11 | $122.11 | 1,890,900 | — | — |
| 2018-10-23 | $128.78 | $128.78 | 1,664,400 | — | — |
| 2018-10-22 | $129.72 | $129.72 | 1,633,100 | — | — |
| 2018-10-19 | $127.70 | $127.70 | 1,855,700 | — | — |
| 2018-10-18 | $130.43 | $130.43 | 2,142,600 | — | — |
| 2018-10-17 | $137.25 | $137.25 | 2,491,200 | — | — |
| 2018-10-16 | $134.19 | $134.19 | 2,185,500 | — | — |
| 2018-10-15 | $127.00 | $127.00 | 2,207,400 | — | — |
| 2018-10-12 | $128.31 | $128.31 | 2,083,900 | — | — |
| 2018-10-11 | $124.75 | $124.75 | 2,748,700 | — | — |
| 2018-10-10 | $124.30 | $124.30 | 4,187,100 | — | — |
| 2018-10-09 | $131.67 | $131.67 | 2,919,800 | — | — |
| 2018-10-08 | $132.42 | $132.42 | 3,009,700 | — | — |
| 2018-10-05 | $139.97 | $139.97 | 1,430,500 | — | — |
| 2018-10-04 | $139.76 | $139.76 | 1,808,900 | — | — |
| 2018-10-03 | $145.66 | $145.66 | 1,513,500 | — | — |
| 2018-10-02 | $142.90 | $142.90 | 1,481,800 | — | — |
| 2018-10-01 | $145.87 | $145.87 | 1,614,600 | — | — |
| 2018-09-28 | $145.98 | $145.98 | 1,122,600 | — | — |
| 2018-09-27 | $145.97 | $145.97 | 1,054,000 | — | — |
| 2018-09-26 | $144.51 | $144.51 | 1,429,800 | — | — |
| 2018-09-25 | $143.79 | $143.79 | 1,557,000 | — | — |
| 2018-09-24 | $141.50 | $141.50 | 1,463,000 | — | — |
| 2018-09-21 | $138.63 | $138.63 | 1,819,100 | — | — |
| 2018-09-20 | $141.66 | $141.66 | 1,244,000 | — | — |
| 2018-09-19 | $140.66 | $140.66 | 2,006,600 | — | — |
| 2018-09-18 | $143.68 | $143.68 | 1,743,600 | — | — |
| 2018-09-17 | $144.73 | $144.73 | 1,828,000 | — | — |
| 2018-09-14 | $151.07 | $151.07 | 827,100 | — | — |
| 2018-09-13 | $150.54 | $150.54 | 1,648,000 | — | — |
| 2018-09-12 | $148.21 | $148.21 | 1,551,200 | — | — |
| 2018-09-11 | $146.15 | $146.15 | 1,737,000 | — | — |
| 2018-09-10 | $143.66 | $143.66 | 1,817,500 | — | — |
| 2018-09-07 | $144.93 | $144.93 | 2,405,100 | — | — |
| 2018-09-06 | $144.52 | $144.52 | 2,438,000 | — | — |
| 2018-09-05 | $142.21 | $142.21 | 6,446,300 | — | — |
| 2018-09-04 | $156.69 | $156.69 | 3,368,900 | — | — |
| 2018-08-31 | $154.54 | $154.54 | 1,471,900 | — | — |
| 2018-08-30 | $153.81 | $153.81 | 1,595,100 | — | — |
| 2018-08-29 | $153.78 | $153.78 | 1,754,500 | — | — |
| 2018-08-28 | $152.26 | $152.26 | 2,610,400 | — | — |
| 2018-08-27 | $151.68 | $151.68 | 1,292,100 | — | — |
| 2018-08-24 | $151.00 | $151.00 | 1,875,100 | — | — |
| 2018-08-23 | $145.68 | $145.68 | 1,154,300 | — | — |
| 2018-08-22 | $146.14 | $146.14 | 1,026,200 | — | — |
| 2018-08-21 | $145.01 | $145.01 | 1,758,300 | — | — |
| 2018-08-20 | $143.29 | $143.29 | 2,192,300 | — | — |
| 2018-08-17 | $142.65 | $142.65 | 1,538,700 | — | — |
| 2018-08-16 | $140.05 | $140.05 | 1,949,600 | — | — |
| 2018-08-15 | $139.20 | $139.20 | 4,244,000 | — | — |
| 2018-08-14 | $137.40 | $137.40 | 1,078,500 | — | — |
| 2018-08-13 | $137.09 | $137.09 | 1,410,200 | — | — |
| 2018-08-10 | $137.17 | $137.17 | 1,054,900 | — | — |
| 2018-08-09 | $136.53 | $136.53 | 1,258,800 | — | — |
| 2018-08-08 | $135.01 | $135.01 | 1,321,200 | — | — |
| 2018-08-07 | $132.75 | $132.75 | 1,663,500 | — | — |
| 2018-08-06 | $131.55 | $131.55 | 803,700 | — | — |
| 2018-08-03 | $129.16 | $129.16 | 819,600 | — | — |
| 2018-08-02 | $130.78 | $130.78 | 1,200,300 | — | — |
| 2018-08-01 | $126.38 | $126.38 | 1,446,700 | — | — |
| 2018-07-31 | $124.02 | $124.02 | 1,335,200 | — | — |
| 2018-07-30 | $123.90 | $123.90 | 2,061,000 | — | — |
| 2018-07-27 | $130.55 | $130.55 | 1,901,300 | — | — |
| 2018-07-26 | $134.41 | $134.41 | 1,420,100 | — | — |
| 2018-07-25 | $133.67 | $133.67 | 1,205,300 | — | — |
| 2018-07-24 | $130.91 | $130.91 | 1,535,000 | — | — |
| 2018-07-23 | $133.92 | $133.92 | 1,400,200 | — | — |
| 2018-07-20 | $132.33 | $132.33 | 1,041,000 | — | — |
| 2018-07-19 | $132.98 | $132.98 | 814,100 | — | — |
| 2018-07-18 | $133.19 | $133.19 | 1,503,200 | — | — |
| 2018-07-17 | $133.20 | $133.20 | 1,275,500 | — | — |
| 2018-07-16 | $132.88 | $132.88 | 1,302,300 | — | — |
| 2018-07-13 | $134.76 | $134.76 | 2,090,000 | — | — |
| 2018-07-12 | $137.31 | $137.31 | 2,666,100 | — | — |
| 2018-07-11 | $131.62 | $131.62 | 1,514,600 | — | — |
| 2018-07-10 | $129.14 | $129.14 | 1,815,600 | — | — |
| 2018-07-09 | $129.10 | $129.10 | 2,956,200 | — | — |
| 2018-07-06 | $128.75 | $128.75 | 1,929,200 | — | — |
| 2018-07-05 | $126.39 | $126.39 | 2,573,600 | — | — |
| 2018-07-03 | $123.74 | $123.74 | 935,700 | — | — |
| 2018-07-02 | $124.26 | $124.26 | 1,297,000 | — | — |
| 2018-06-29 | $121.12 | $121.12 | 1,497,000 | — | — |
| 2018-06-28 | $119.91 | $119.91 | 2,223,600 | — | — |
| 2018-06-27 | $117.72 | $117.72 | 2,462,600 | — | — |
| 2018-06-26 | $121.82 | $121.82 | 2,288,200 | — | — |
| 2018-06-25 | $120.72 | $120.72 | 2,496,000 | — | — |
| 2018-06-22 | $124.01 | $124.01 | 2,462,900 | — | — |
| 2018-06-21 | $125.76 | $125.76 | 1,604,700 | — | — |
| 2018-06-20 | $128.18 | $128.18 | 1,703,300 | — | — |
| 2018-06-19 | $129.56 | $129.56 | 1,776,900 | — | — |
| 2018-06-18 | $131.13 | $131.13 | 2,195,400 | — | — |
| 2018-06-15 | $128.09 | $128.09 | 2,070,200 | — | — |
| 2018-06-14 | $128.20 | $128.20 | 2,564,000 | — | — |
| 2018-06-13 | $126.44 | $126.44 | 1,522,500 | — | — |
| 2018-06-12 | $126.59 | $126.59 | 3,293,000 | — | — |
| 2018-06-11 | $123.24 | $123.24 | 2,167,200 | — | — |
| 2018-06-08 | $123.90 | $123.90 | 2,000,300 | — | — |
| 2018-06-07 | $123.37 | $123.37 | 3,135,100 | — | — |
| 2018-06-06 | $128.31 | $128.31 | 2,365,900 | — | — |
| 2018-06-05 | $128.71 | $128.71 | 1,776,700 | — | — |
| 2018-06-04 | $128.15 | $128.15 | 3,012,500 | — | — |
| 2018-06-01 | $126.29 | $126.29 | 5,722,200 | — | — |
| 2018-05-31 | $130.96 | $130.96 | 2,806,000 | — | — |
| 2018-05-30 | $131.78 | $131.78 | 2,144,900 | — | — |
| 2018-05-29 | $130.41 | $130.41 | 1,709,500 | — | — |
| 2018-05-25 | $130.79 | $130.79 | 1,335,400 | — | — |
| 2018-05-24 | $130.50 | $130.50 | 1,562,900 | — | — |
| 2018-05-23 | $129.52 | $129.52 | 2,569,600 | — | — |
| 2018-05-22 | $130.35 | $130.35 | 1,499,200 | — | — |
| 2018-05-21 | $131.70 | $131.70 | 1,255,700 | — | — |
| 2018-05-18 | $134.48 | $134.48 | 1,510,100 | — | — |
| 2018-05-17 | $132.92 | $132.92 | 1,019,700 | — | — |
| 2018-05-16 | $133.97 | $133.97 | 845,600 | — | — |
| 2018-05-15 | $133.43 | $133.43 | 984,700 | — | — |
| 2018-05-14 | $133.96 | $133.96 | 1,147,300 | — | — |
| 2018-05-11 | $135.74 | $135.74 | 1,263,800 | — | — |
| 2018-05-10 | $138.01 | $138.01 | 1,211,300 | — | — |
| 2018-05-09 | $136.50 | $136.50 | 1,524,100 | — | — |
| 2018-05-08 | $134.79 | $134.79 | 1,330,600 | — | — |
| 2018-05-07 | $133.13 | $133.13 | 1,128,300 | — | — |
| 2018-05-04 | $130.05 | $130.05 | 2,020,100 | — | — |
| 2018-05-03 | $128.70 | $128.70 | 1,557,700 | — | — |
| 2018-05-02 | $126.37 | $126.37 | 1,227,900 | — | — |
| 2018-05-01 | $125.62 | $125.62 | 880,500 | — | — |
| 2018-04-30 | $124.84 | $124.84 | 1,126,800 | — | — |
| 2018-04-27 | $124.24 | $124.24 | 1,694,300 | — | — |
| 2018-04-26 | $125.93 | $125.93 | 1,375,900 | — | — |
| 2018-04-25 | $122.58 | $122.58 | 1,805,400 | — | — |
| 2018-04-24 | $125.56 | $125.56 | 1,897,000 | — | — |
| 2018-04-23 | $129.83 | $129.83 | 1,132,800 | — | — |
| 2018-04-20 | $130.53 | $130.53 | 1,958,200 | — | — |
| 2018-04-19 | $131.97 | $131.97 | 1,594,800 | — | — |
| 2018-04-18 | $132.60 | $132.60 | 1,663,500 | — | — |
| 2018-04-17 | $132.57 | $132.57 | 3,174,100 | — | — |
| 2018-04-16 | $126.83 | $126.83 | 1,341,500 | — | — |
| 2018-04-13 | $124.71 | $124.71 | 1,208,100 | — | — |
| 2018-04-12 | $128.23 | $128.23 | 1,196,900 | — | — |
| 2018-04-11 | $126.63 | $126.63 | 817,000 | — | — |
| 2018-04-10 | $126.50 | $126.50 | 1,170,700 | — | — |
| 2018-04-09 | $123.29 | $123.29 | 1,105,000 | — | — |
| 2018-04-06 | $122.58 | $122.58 | 1,299,500 | — | — |
| 2018-04-05 | $126.00 | $126.00 | 1,780,500 | — | — |
| 2018-04-04 | $126.04 | $126.04 | 1,863,500 | — | — |
| 2018-04-03 | $125.01 | $125.01 | 1,159,200 | — | — |
| 2018-04-02 | $125.24 | $125.24 | 1,091,800 | — | — |
| 2018-03-29 | $127.11 | $127.11 | 1,438,600 | — | — |
| 2018-03-28 | $123.77 | $123.77 | 1,631,900 | — | — |
| 2018-03-27 | $126.44 | $126.44 | 1,539,600 | — | — |
| 2018-03-26 | $131.74 | $131.74 | 1,643,500 | — | — |
| 2018-03-23 | $127.64 | $127.64 | 1,073,300 | — | — |
| 2018-03-22 | $131.22 | $131.22 | 1,045,000 | — | — |
| 2018-03-21 | $133.43 | $133.43 | 1,077,200 | — | — |
| 2018-03-20 | $133.08 | $133.08 | 1,500,100 | — | — |
| 2018-03-19 | $131.60 | $131.60 | 2,529,300 | — | — |
| 2018-03-16 | $135.33 | $135.33 | 1,704,400 | — | — |
| 2018-03-15 | $136.42 | $136.42 | 1,539,900 | — | — |
| 2018-03-14 | $138.79 | $138.79 | 1,014,300 | — | — |
| 2018-03-13 | $137.34 | $137.34 | 1,424,800 | — | — |
| 2018-03-12 | $139.07 | $139.07 | 1,254,700 | — | — |
| 2018-03-09 | $137.62 | $137.62 | 2,188,500 | — | — |
| 2018-03-08 | $136.94 | $136.94 | 1,320,400 | — | — |
| 2018-03-07 | $137.58 | $137.58 | 2,650,200 | — | — |
| 2018-03-06 | $135.95 | $135.95 | 2,598,300 | — | — |
| 2018-03-05 | $132.92 | $132.92 | 2,775,000 | — | — |
| 2018-03-02 | $131.28 | $131.28 | 2,552,700 | — | — |
| 2018-03-01 | $123.95 | $123.95 | 2,507,300 | — | — |
| 2018-02-28 | $126.67 | $126.67 | 3,379,400 | — | — |
| 2018-02-27 | $128.21 | $128.21 | 3,279,400 | — | — |
| 2018-02-26 | $127.80 | $127.80 | 1,931,000 | — | — |
| 2018-02-23 | $127.33 | $127.33 | 1,259,300 | — | — |
| 2018-02-22 | $124.36 | $124.36 | 1,324,800 | — | — |
| 2018-02-21 | $125.67 | $125.67 | 1,944,700 | — | — |
| 2018-02-20 | $126.02 | $126.02 | 1,773,000 | — | — |
| 2018-02-16 | $124.01 | $124.01 | 1,306,900 | — | — |
| 2018-02-15 | $124.31 | $124.31 | 2,160,700 | — | — |
| 2018-02-14 | $120.71 | $120.71 | 1,423,200 | — | — |
| 2018-02-13 | $116.63 | $116.63 | 1,650,100 | — | — |
| 2018-02-12 | $115.63 | $115.63 | 1,521,700 | — | — |
| 2018-02-09 | $112.96 | $112.96 | 1,834,700 | — | — |
| 2018-02-08 | $110.97 | $110.97 | 2,196,100 | — | — |
| 2018-02-07 | $117.77 | $117.77 | 1,941,600 | — | — |
| 2018-02-06 | $116.07 | $116.07 | 2,081,400 | — | — |
| 2018-02-05 | $114.75 | $114.75 | 1,609,800 | — | — |
| 2018-02-02 | $117.49 | $117.49 | 1,193,900 | — | — |
| 2018-02-01 | $119.03 | $119.03 | 1,073,200 | — | — |
| 2018-01-31 | $119.89 | $119.89 | 1,356,100 | — | — |
| 2018-01-30 | $120.26 | $120.26 | 3,275,400 | — | — |
| 2018-01-29 | $116.52 | $116.52 | 1,062,600 | — | — |
| 2018-01-26 | $118.81 | $118.81 | 968,400 | — | — |
| 2018-01-25 | $115.32 | $115.32 | 885,200 | — | — |
| 2018-01-24 | $115.87 | $115.87 | 1,453,700 | — | — |
| 2018-01-23 | $117.21 | $117.21 | 1,521,800 | — | — |
| 2018-01-22 | $115.30 | $115.30 | 1,023,600 | — | — |
| 2018-01-19 | $114.11 | $114.11 | 978,800 | — | — |
| 2018-01-18 | $113.28 | $113.28 | 1,198,300 | — | — |
| 2018-01-17 | $112.26 | $112.26 | 1,419,600 | — | — |
| 2018-01-16 | $110.09 | $110.09 | 2,160,500 | — | — |
| 2018-01-12 | $112.90 | $112.90 | 1,183,500 | — | — |
| 2018-01-11 | $114.24 | $114.24 | 1,398,000 | — | — |
| 2018-01-10 | $114.14 | $114.14 | 3,098,100 | — | — |
| 2018-01-09 | $109.70 | $109.70 | 1,228,200 | — | — |
| 2018-01-08 | $109.94 | $109.94 | 1,626,600 | — | — |
| 2018-01-05 | $109.32 | $109.32 | 1,025,400 | — | — |
| 2018-01-04 | $109.25 | $109.25 | 2,774,000 | — | — |
| 2018-01-03 | $105.17 | $105.17 | 2,047,900 | — | — |
| 2018-01-02 | $103.40 | $103.40 | 1,599,600 | — | — |